{"status":"ok","report":{"price_analysis":{"current":12745.0,"change_1d":1.7,"change_7d":2.0,"change_30d":1.0,"high_30d":12815.0,"low_30d":11925.0,"position_in_range":92.0,"support":12014.0,"resistance":12726.0},"summary":"KODEX 미국배당다우존스(489250)은(는) Dow Jones U.S. Dividend 100 Price Return Index를 추종하는 ETF입니다, 순자산 5,812억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-21.64)가 시그널선(-101.39)을 상회합니다(골든크로스). SMA20 12316, SMA60 12764 — 혼조세입니다. 볼린저밴드 11906~12725 (현재 위치 102%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.58490566037736,"macd":-21.644180387931556,"macd_signal":-101.39457373058063,"sma_20":12315.5,"sma_60":12764.2,"bb_upper":12724.88856847743,"bb_lower":11906.11143152257,"atr_14":141.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 29.67만, 기관 순매수 -27.90만. 30일 누적: 외국인 28.81만, 기관 -189.36만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":296692.0,"institutional_flow":-278992.0,"data":[{"date":"2026-10-23","foreign_net":25449.0,"institution_net":16300.0,"retail_net":-41749.0},{"date":"2026-10-22","foreign_net":271773.0,"institution_net":-293778.0,"retail_net":22005.0},{"date":"2026-10-21","foreign_net":-393.0,"institution_net":-13859.0,"retail_net":14252.0},{"date":"2026-10-20","foreign_net":-527.0,"institution_net":-9183.0,"retail_net":9710.0},{"date":"2026-10-19","foreign_net":390.0,"institution_net":21528.0,"retail_net":-21918.0},{"date":"2026-10-16","foreign_net":2318.0,"institution_net":-22385.0,"retail_net":20067.0},{"date":"2026-10-15","foreign_net":41.0,"institution_net":52305.0,"retail_net":-52346.0},{"date":"2026-10-14","foreign_net":1115.0,"institution_net":-42348.0,"retail_net":41233.0},{"date":"2026-10-13","foreign_net":27434.0,"institution_net":-46922.0,"retail_net":19488.0},{"date":"2026-10-12","foreign_net":-616.0,"institution_net":-23567.0,"retail_net":24183.0},{"date":"2026-10-08","foreign_net":264.0,"institution_net":-77700.0,"retail_net":77436.0},{"date":"2026-10-07","foreign_net":48.0,"institution_net":-84842.0,"retail_net":84794.0},{"date":"2026-10-06","foreign_net":642.0,"institution_net":-97089.0,"retail_net":96447.0},{"date":"2026-10-02","foreign_net":1186.0,"institution_net":-119712.0,"retail_net":118526.0},{"date":"2026-10-01","foreign_net":236.0,"institution_net":-104023.0,"retail_net":103787.0},{"date":"2026-09-30","foreign_net":905.0,"institution_net":-62963.0,"retail_net":62058.0},{"date":"2026-09-29","foreign_net":-887.0,"institution_net":-110474.0,"retail_net":111361.0},{"date":"2026-09-28","foreign_net":2093.0,"institution_net":-123638.0,"retail_net":121545.0},{"date":"2026-09-23","foreign_net":-20611.0,"institution_net":-48181.0,"retail_net":68792.0},{"date":"2026-09-22","foreign_net":-39301.0,"institution_net":-117893.0,"retail_net":157194.0},{"date":"2026-09-21","foreign_net":-18463.0,"institution_net":-54153.0,"retail_net":72616.0},{"date":"2026-09-18","foreign_net":-15568.0,"institution_net":-46282.0,"retail_net":61850.0},{"date":"2026-09-17","foreign_net":269.0,"institution_net":-68514.0,"retail_net":68245.0},{"date":"2026-09-16","foreign_net":26858.0,"institution_net":-76899.0,"retail_net":50041.0},{"date":"2026-09-15","foreign_net":19237.0,"institution_net":-68672.0,"retail_net":49435.0},{"date":"2026-09-14","foreign_net":11623.0,"institution_net":-64006.0,"retail_net":52383.0},{"date":"2026-09-11","foreign_net":-10276.0,"institution_net":-43753.0,"retail_net":54029.0},{"date":"2026-09-10","foreign_net":12183.0,"institution_net":-51575.0,"retail_net":39392.0},{"date":"2026-09-09","foreign_net":5519.0,"institution_net":-52172.0,"retail_net":46653.0},{"date":"2026-09-08","foreign_net":-14807.0,"institution_net":-59107.0,"retail_net":73914.0}],"periods":{"d1":{"foreign_net":25449.0,"institution_net":16300.0,"retail_net":-41749.0},"d3":{"foreign_net":296829.0,"institution_net":-291337.0,"retail_net":-5492.0},"d7":{"foreign_net":299051.0,"institution_net":-249072.0,"retail_net":-49979.0},"d14":{"foreign_net":329124.0,"institution_net":-741252.0,"retail_net":412128.0},"d30":{"foreign_net":288134.0,"institution_net":-1893557.0,"retail_net":1605423.0}}},"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":65,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.6,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.0,"unit":"%","percentile":52,"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 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7304,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:45.854447+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Dividend 100 Price Return Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.0099,"aum":581200000000.0,"aum_display":"5,812억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"COMCAST CORP","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"SLB Ltd","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null},{"ticker":"","name":"CONOCOPHILLIPS","weight":null}],"holdings_count":10,"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":12745.0,"change_pct":1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-13","close":9365.5264},{"date":"2024-08-14","close":9393.6787},{"date":"2024-08-16","close":9501.5986},{"date":"2024-08-19","close":9342.0654},{"date":"2024-08-20","close":9407.7539},{"date":"2024-08-21","close":9412.4453},{"date":"2024-08-22","close":9431.2178},{"date":"2024-08-23","close":9459.3691},{"date":"2024-08-26","close":9496.9082},{"date":"2024-08-27","close":9756.342},{"date":"2024-08-28","close":9571.9795},{"date":"2024-08-29","close":9557.9033},{"date":"2024-08-30","close":9590.7471},{"date":"2024-09-02","close":9675.2061},{"date":"2024-09-03","close":9698.668},{"date":"2024-09-04","close":9604.8262},{"date":"2024-09-05","close":9539.1348},{"date":"2024-09-06","close":9403.0635},{"date":"2024-09-09","close":9440.6025},{"date":"2024-09-10","close":9529.751},{"date":"2024-09-11","close":9487.5225},{"date":"2024-09-12","close":9487.5244},{"date":"2024-09-13","close":9407.5195},{"date":"2024-09-19","close":9614.5859},{"date":"2024-09-20","close":9666.3555},{"date":"2024-09-23","close":9689.8838},{"date":"2024-09-24","close":9704.0029},{"date":"2024-09-25","close":9671.0596},{"date":"2024-09-26","close":9600.4697},{"date":"2024-09-27","close":9543.9961},{"date":"2024-09-30","close":9506.3477},{"date":"2024-10-02","close":9591.0527},{"date":"2024-10-04","close":9708.707},{"date":"2024-10-07","close":9840.4814},{"date":"2024-10-08","close":9826.3633},{"date":"2024-10-10","close":9901.6592},{"date":"2024-10-11","close":9887.5449},{"date":"2024-10-14","close":10013.1201},{"date":"2024-10-15","close":10116.9785},{"date":"2024-10-16","close":10060.3271},{"date":"2024-10-17","close":10173.6309},{"date":"2024-10-18","close":10206.6787},{"date":"2024-10-21","close":10272.7695},{"date":"2024-10-22","close":10159.4678},{"date":"2024-10-23","close":10112.2568},{"date":"2024-10-24","close":10093.376},{"date":"2024-10-25","close":10201.957},{"date":"2024-10-28","close":10150.0254},{"date":"2024-10-29","close":10159.4678},{"date":"2024-10-30","close":10304.8176},{"date":"2024-10-31","close":10050.8838},{"date":"2024-11-01","close":10102.8145},{"date":"2024-11-04","close":9980.0723},{"date":"2024-11-05","close":10289.5255},{"date":"2024-11-06","close":10357.748},{"date":"2024-11-07","close":10518.2578},{"date":"2024-11-08","close":10400.2354},{"date":"2024-11-11","close":10522.9785},{"date":"2024-11-12","close":10598.5146},{"date":"2024-11-13","close":10527.6982},{"date":"2024-11-14","close":10516.3408},{"date":"2024-11-15","close":10426.4189},{"date":"2024-11-18","close":10369.625},{"date":"2024-11-19","close":10388.5557},{"date":"2024-11-20","close":10369.625},{"date":"2024-11-21","close":10383.8242},{"date":"2024-11-22","close":10516.3408},{"date":"2024-11-25","close":10715.1182},{"date":"2024-11-26","close":10691.459},{"date":"2024-11-27","close":10667.793},{"date":"2024-11-28","close":10677.2568},{"date":"2024-11-29","close":10681.9922},{"date":"2024-12-02","close":10715.1182},{"date":"2024-12-03","close":10686.7246},{"date":"2024-12-04","close":10700.9219},{"date":"2024-12-05","close":10615.7324},{"date":"2024-12-06","close":10634.6621},{"date":"2024-12-09","close":10715.1182},{"date":"2024-12-10","close":10639.3965},{"date":"2024-12-11","close":10634.6621},{"date":"2024-12-12","close":10559.6104},{"date":"2024-12-13","close":10564.3623},{"date":"2024-12-16","close":10578.6123},{"date":"2024-12-17","close":10493.1064},{"date":"2024-12-18","close":10459.8555},{"date":"2024-12-19","close":10293.6006},{"date":"2024-12-20","close":10241.3486},{"date":"2024-12-23","close":10407.6055},{"date":"2024-12-24","close":10426.6045},{"date":"2024-12-26","close":10573.8613},{"date":"2024-12-27","close":10573.8613},{"date":"2024-12-30","close":10545.3604},{"date":"2025-01-02","close":10531.1064},{"date":"2025-01-03","close":10483.6074},{"date":"2025-01-06","close":10554.8584},{"date":"2025-01-07","close":10388.6035},{"date":"2025-01-08","close":10407.6055},{"date":"2025-01-09","close":10431.3555},{"date":"2025-01-10","close":10445.6064},{"date":"2025-01-13","close":10360.1045},{"date":"2025-01-14","close":10469.7588},{"date":"2025-01-15","close":10517.4355},{"date":"2025-01-16","close":10588.9502},{"date":"2025-01-17","close":10608.0205},{"date":"2025-01-20","close":10612.7891},{"date":"2025-01-21","close":10565.1104},{"date":"2025-01-22","close":10598.4883},{"date":"2025-01-23","close":10512.668},{"date":"2025-01-24","close":10541.2754},{"date":"2025-01-31","close":10660.4658},{"date":"2025-02-03","close":10536.5059},{"date":"2025-02-04","close":10579.415},{"date":"2025-02-05","close":10455.457},{"date":"2025-02-06","close":10546.042},{"date":"2025-02-07","close":10488.8311},{"date":"2025-02-10","close":10436.3838},{"date":"2025-02-11","close":10460.2256},{"date":"2025-02-12","close":10517.4355},{"date":"2025-02-13","close":10476.3174},{"date":"2025-02-14","close":10505.0039},{"date":"2025-02-17","close":10457.1875},{"date":"2025-02-18","close":10481.0977},{"date":"2025-02-19","close":10509.7852},{"date":"2025-02-20","close":10562.3828},{"date":"2025-02-21","close":10586.292},{"date":"2025-02-24","close":10562.3828},{"date":"2025-02-25","close":10576.7275},{"date":"2025-02-26","close":10643.668},{"date":"2025-02-27","close":10634.1084},{"date":"2025-02-28","close":10724.9551},{"date":"2025-03-04","close":10815.8018},{"date":"2025-03-05","close":10662.793},{"date":"2025-03-06","close":10595.8516},{"date":"2025-03-07","close":10605.416},{"date":"2025-03-10","close":10748.8623},{"date":"2025-03-11","close":10796.6758},{"date":"2025-03-12","close":10552.8193},{"date":"2025-03-13","close":10417.624},{"date":"2025-03-14","close":10403.2441},{"date":"2025-03-17","close":10398.4482},{"date":"2025-03-18","close":10580.627},{"date":"2025-03-19","close":10580.627},{"date":"2025-03-20","close":10690.8877},{"date":"2025-03-21","close":10666.9199},{"date":"2025-03-24","close":10714.8633},{"date":"2025-03-25","close":10753.2148},{"date":"2025-03-26","close":10657.332},{"date":"2025-03-27","close":10753.2148},{"date":"2025-03-28","close":10738.832},{"date":"2025-03-31","close":10671.7139},{"date":"2025-04-01","close":10786.7725},{"date":"2025-04-02","close":10758.0059},{"date":"2025-04-03","close":10638.1553},{"date":"2025-04-04","close":10125.1836},{"date":"2025-04-07","close":9492.3604},{"date":"2025-04-08","close":9837.5342},{"date":"2025-04-09","close":9420.4482},{"date":"2025-04-10","close":9938.2129},{"date":"2025-04-11","close":9679.3301},{"date":"2025-04-14","close":9558.1113},{"date":"2025-04-15","close":9601.4033},{"date":"2025-04-16","close":9534.0596},{"date":"2025-04-17","close":9466.7158},{"date":"2025-04-18","close":9577.3506},{"date":"2025-04-21","close":9461.9072},{"date":"2025-04-22","close":9389.749},{"date":"2025-04-23","close":9611.0225},{"date":"2025-04-24","close":9606.2148},{"date":"2025-04-25","close":9726.4707},{"date":"2025-04-28","close":9726.4707},{"date":"2025-04-29","close":9774.5752},{"date":"2025-04-30","close":9673.5596},{"date":"2025-05-02","close":9601.4033},{"date":"2025-05-07","close":9452.2842},{"date":"2025-05-08","close":9485.9561},{"date":"2025-05-09","close":9500.3867},{"date":"2025-05-12","close":9553.2998},{"date":"2025-05-13","close":9817.8691},{"date":"2025-05-14","close":9816.9043},{"date":"2025-05-15","close":9542.0674},{"date":"2025-05-16","close":9657.7891},{"date":"2025-05-19","close":9696.3633},{"date":"2025-05-20","close":9701.1836},{"date":"2025-05-21","close":9633.6787},{"date":"2025-05-22","close":9464.9238},{"date":"2025-05-23","close":9402.2412},{"date":"2025-05-26","close":9402.2412},{"date":"2025-05-27","close":9402.2412},{"date":"2025-05-28","close":9513.1377},{"date":"2025-05-29","close":9542.0674},{"date":"2025-05-30","close":9489.0322},{"date":"2025-06-02","close":9411.8838},{"date":"2025-06-04","close":9503.498},{"date":"2025-06-05","close":9402.2412},{"date":"2025-06-09","close":9440.8135},{"date":"2025-06-10","close":9546.8887},{"date":"2025-06-11","close":9706.0029},{"date":"2025-06-12","close":9580.2656},{"date":"2025-06-13","close":9676.9902},{"date":"2025-06-16","close":9643.1367},{"date":"2025-06-17","close":9609.2832},{"date":"2025-06-18","close":9623.793},{"date":"2025-06-19","close":9618.957},{"date":"2025-06-20","close":9570.5957},{"date":"2025-06-23","close":9696.334},{"date":"2025-06-24","close":9614.1201},{"date":"2025-06-25","close":9599.6104},{"date":"2025-06-26","close":9488.3828},{"date":"2025-06-27","close":9527.0693},{"date":"2025-06-30","close":9517.3994},{"date":"2025-07-01","close":9531.9072},{"date":"2025-07-02","close":9754.3652},{"date":"2025-07-03","close":9860.7598},{"date":"2025-07-04","close":9851.0889},{"date":"2025-07-07","close":9889.7754},{"date":"2025-07-08","close":9826.9062},{"date":"2025-07-09","close":9928.4639},{"date":"2025-07-10","close":9909.1191},{"date":"2025-07-11","close":10001.0068},{"date":"2025-07-14","close":9940.1875},{"date":"2025-07-15","close":9959.5352},{"date":"2025-07-16","close":9848.2822},{"date":"2025-07-17","close":9916.0},{"date":"2025-07-18","close":10017.5781},{"date":"2025-07-21","close":9959.5361},{"date":"2025-07-22","close":9901.4902},{"date":"2025-07-23","close":9935.3516},{"date":"2025-07-24","close":9891.8164},{"date":"2025-07-25","close":9954.7002},{"date":"2025-07-28","close":10007.9043},{"date":"2025-07-29","close":10032.0908},{"date":"2025-07-30","close":9949.8594},{"date":"2025-07-31","close":9838.6064},{"date":"2025-08-01","close":9809.5859},{"date":"2025-08-04","close":9712.8428},{"date":"2025-08-05","close":9790.2373},{"date":"2025-08-06","close":9853.1201},{"date":"2025-08-07","close":9775.7246},{"date":"2025-08-08","close":9838.6064},{"date":"2025-08-11","close":9882.1406},{"date":"2025-08-12","close":9848.2832},{"date":"2025-08-13","close":9889.0},{"date":"2025-08-14","close":10019.8857},{"date":"2025-08-18","close":10005.3428},{"date":"2025-08-19","close":9995.6475},{"date":"2025-08-20","close":10116.8359},{"date":"2025-08-21","close":10165.3115},{"date":"2025-08-22","close":10136.2266},{"date":"2025-08-25","close":10228.3311},{"date":"2025-08-26","close":10252.5693},{"date":"2025-08-27","close":10242.873},{"date":"2025-08-28","close":10238.0254},{"date":"2025-08-29","close":10208.9395},{"date":"2025-09-01","close":10232.875},{"date":"2025-09-02","close":10267.1094},{"date":"2025-09-03","close":10228.3311},{"date":"2025-09-04","close":10179.8535},{"date":"2025-09-05","close":10204.0908},{"date":"2025-09-08","close":10165.3115},{"date":"2025-09-09","close":10087.751},{"date":"2025-09-10","close":10053.8184},{"date":"2025-09-11","close":10121.6846},{"date":"2025-09-12","close":10168.3447},{"date":"2025-09-15","close":10100.2959},{"date":"2025-09-16","close":9978.7812},{"date":"2025-09-17","close":9998.2236},{"date":"2025-09-18","close":10071.1338},{"date":"2025-09-19","close":10095.4346},{"date":"2025-09-22","close":10056.5518},{"date":"2025-09-23","close":10022.5273},{"date":"2025-09-24","close":10105.1582},{"date":"2025-09-25","close":10129.46},{"date":"2025-09-26","close":10163.4844},{"date":"2025-09-29","close":10168.3447},{"date":"2025-09-30","close":10129.46},{"date":"2025-10-01","close":10153.7637},{"date":"2025-10-02","close":10250.9756},{"date":"2025-10-10","close":10216.9502},{"date":"2025-10-13","close":10110.0176},{"date":"2025-10-14","close":10130.4922},{"date":"2025-10-15","close":10154.8701},{"date":"2025-10-16","close":10115.8691},{"date":"2025-10-17","close":10028.1152},{"date":"2025-10-20","close":10130.4922},{"date":"2025-10-21","close":10237.7461},{"date":"2025-10-22","close":10301.123},{"date":"2025-10-23","close":10340.124},{"date":"2025-10-24","close":10369.373},{"date":"2025-10-27","close":10369.373},{"date":"2025-10-28","close":10354.75},{"date":"2025-10-29","close":10286.4971},{"date":"2025-10-30","close":10188.9951},{"date":"2025-10-31","close":10130.4922},{"date":"2025-11-03","close":10154.8701},{"date":"2025-11-04","close":10106.1162},{"date":"2025-11-05","close":10213.3701},{"date":"2025-11-06","close":10257.2461},{"date":"2025-11-07","close":10296.2461},{"date":"2025-11-10","close":10315.7461},{"date":"2025-11-11","close":10427.876},{"date":"2025-11-12","close":10579.0039},{"date":"2025-11-13","close":10653.248},{"date":"2025-11-14","close":10560.4434},{"date":"2025-11-17","close":10594.6357},{"date":"2025-11-18","close":10487.1748},{"date":"2025-11-19","close":10589.75},{"date":"2025-11-20","close":10560.4434},{"date":"2025-11-21","close":10496.9434},{"date":"2025-11-24","close":10658.1338},{"date":"2025-11-25","close":10579.9814},{"date":"2025-11-26","close":10663.0186},{"date":"2025-11-27","close":10692.3252},{"date":"2025-11-28","close":10736.2871},{"date":"2025-12-01","close":10790.0176},{"date":"2025-12-02","close":10750.9414},{"date":"2025-12-03","close":10726.5176},{"date":"2025-12-04","close":10873.0547},{"date":"2025-12-05","close":10868.1719},{"date":"2025-12-08","close":10824.2109},{"date":"2025-12-09","close":10804.6709},{"date":"2025-12-10","close":10760.709},{"date":"2025-12-11","close":10897.4785},{"date":"2025-12-12","close":10973.9033},{"date":"2025-12-15","close":10988.6016},{"date":"2025-12-16","close":10983.7031},{"date":"2025-12-17","close":10929.8125},{"date":"2025-12-18","close":10964.1055},{"date":"2025-12-19","close":10910.2168},{"date":"2025-12-22","close":10939.6104},{"date":"2025-12-23","close":11027.7939},{"date":"2025-12-24","close":10787.7393},{"date":"2025-12-26","close":10768.1445},{"date":"2025-12-29","close":10679.959},{"date":"2025-12-30","close":10724.0508},{"date":"2026-01-02","close":10704.4561},{"date":"2026-01-05","close":10841.6279},{"date":"2026-01-06","close":10866.125},{"date":"2026-01-07","close":10939.6104},{"date":"2026-01-08","close":10890.6201},{"date":"2026-01-09","close":11115.9775},{"date":"2026-01-12","close":11243.3516},{"date":"2026-01-13","close":11267.8477},{"date":"2026-01-14","close":11325.8281},{"date":"2026-01-15","close":11483.0635},{"date":"2026-01-16","close":11527.2842},{"date":"2026-01-19","close":11414.2715},{"date":"2026-01-20","close":11394.6172},{"date":"2026-01-21","close":11340.5693},{"date":"2026-01-22","close":11495.3359},{"date":"2026-01-23","close":11490.4307},{"date":"2026-01-26","close":11264.8408},{"date":"2026-01-27","close":11318.7852},{"date":"2026-01-28","close":11181.4697},{"date":"2026-01-29","close":11205.9912},{"date":"2026-01-30","close":11296.3467},{"date":"2026-02-02","close":11566.5928},{"date":"2026-02-03","close":11655.0381},{"date":"2026-02-04","close":11866.3223},{"date":"2026-02-05","close":12234.8438},{"date":"2026-02-06","close":12259.4102},{"date":"2026-02-09","close":12387.1641},{"date":"2026-02-10","close":12303.6318},{"date":"2026-02-11","close":12308.5459},{"date":"2026-02-12","close":12341.0479},{"date":"2026-02-13","close":12232.7061},{"date":"2026-02-19","close":12296.7275},{"date":"2026-02-20","close":12316.4258},{"date":"2026-02-23","close":12217.9326},{"date":"2026-02-24","close":12237.6309},{"date":"2026-02-25","close":12163.7627},{"date":"2026-02-26","close":12080.0449},{"date":"2026-02-27","close":12114.5176},{"date":"2026-03-03","close":12444.4648},{"date":"2026-03-04","close":12459.2393},{"date":"2026-03-05","close":12405.0684},{"date":"2026-03-06","close":12405.0684},{"date":"2026-03-09","close":12405.0684},{"date":"2026-03-10","close":12267.1787},{"date":"2026-03-11","close":12203.1592},{"date":"2026-03-12","close":12259.4453},{"date":"2026-03-13","close":12368.0684},{"date":"2026-03-16","close":12447.0654},{"date":"2026-03-17","close":12353.2559},{"date":"2026-03-18","close":12392.7549},{"date":"2026-03-19","close":12323.6299},{"date":"2026-03-20","close":12338.4424},{"date":"2026-03-23","close":12275.3213},{"date":"2026-03-24","close":12226.042},{"date":"2026-03-25","close":12373.8779},{"date":"2026-03-26","close":12398.5176},{"date":"2026-03-27","close":12536.499},{"date":"2026-03-30","close":12487.2197},{"date":"2026-03-31","close":12694.1895},{"date":"2026-04-01","close":12516.7861},{"date":"2026-04-02","close":12442.8682},{"date":"2026-04-03","close":12511.6279},{"date":"2026-04-06","close":12433.0127},{"date":"2026-04-07","close":12447.7969},{"date":"2026-04-08","close":12309.8164},{"date":"2026-04-09","close":12378.8057},{"date":"2026-04-10","close":12368.9502},{"date":"2026-04-13","close":12324.5996},{"date":"2026-04-14","close":12327.5645},{"date":"2026-04-15","close":12243.5693},{"date":"2026-04-16","close":12233.6865},{"date":"2026-04-17","close":12357.209},{"date":"2026-04-20","close":12352.2676},{"date":"2026-04-21","close":12332.5049},{"date":"2026-04-22","close":12391.7959},{"date":"2026-04-23","close":12446.1465},{"date":"2026-04-24","close":12554.8457},{"date":"2026-04-27","close":12431.3232},{"date":"2026-04-28","close":12426.3828},{"date":"2026-04-29","close":12544.9639},{"date":"2026-04-30","close":12574.6094},{"date":"2026-05-04","close":12594.373},{"date":"2026-05-06","close":12505.4355},{"date":"2026-05-07","close":12441.2051},{"date":"2026-05-08","close":12520.2588},{"date":"2026-05-11","close":12554.8447},{"date":"2026-05-12","close":12688.251},{"date":"2026-05-13","close":12767.3047},{"date":"2026-05-14","close":12783.1475},{"date":"2026-05-15","close":12882.165},{"date":"2026-05-18","close":12778.1963},{"date":"2026-05-19","close":13025.7393},{"date":"2026-05-20","close":13100.0029},{"date":"2026-05-21","close":13050.4941},{"date":"2026-05-22","close":13233.6768},{"date":"2026-05-26","close":13406.9561},{"date":"2026-05-27","close":13293.0869},{"date":"2026-05-28","close":13258.4307},{"date":"2026-05-29","close":13268.333},{"date":"2026-06-01","close":13199.0205},{"date":"2026-06-02","close":13154.4629},{"date":"2026-06-04","close":13362.3984},{"date":"2026-06-05","close":13555.4844},{"date":"2026-06-08","close":13367.3496},{"date":"2026-06-09","close":13243.5781},{"date":"2026-06-10","close":13312.8906},{"date":"2026-06-11","close":13312.8906},{"date":"2026-06-12","close":13361.5137},{"date":"2026-06-15","close":13475.6299},{"date":"2026-06-16","close":13356.5518},{"date":"2026-06-17","close":13301.9746},{"date":"2026-06-18","close":13237.4746},{"date":"2026-06-19","close":13128.3184},{"date":"2026-06-22","close":13237.4746},{"date":"2026-06-23","close":13222.5898},{"date":"2026-06-24","close":13306.9355},{"date":"2026-06-25","close":13351.5898},{"date":"2026-06-26","close":13361.5137},{"date":"2026-06-29","close":13490.5146},{"date":"2026-06-30","close":13470.6689},{"date":"2026-07-01","close":13426.0146},{"date":"2026-07-02","close":13455.7832},{"date":"2026-07-03","close":13475.6299},{"date":"2026-07-06","close":13505.3994},{"date":"2026-07-07","close":13440.8984},{"date":"2026-07-08","close":13306.9355},{"date":"2026-07-09","close":13257.3213},{"date":"2026-07-10","close":13197.7812},{"date":"2026-07-13","close":13267.2432},{"date":"2026-07-14","close":13222.4561},{"date":"2026-07-15","close":13028.374},{"date":"2026-07-16","close":13043.3027},{"date":"2026-07-20","close":13242.3613},{"date":"2026-07-21","close":13132.8789},{"date":"2026-07-22","close":13217.4795},{"date":"2026-07-23","close":13122.9268},{"date":"2026-07-24","close":13078.1377},{"date":"2026-07-27","close":13282.1729},{"date":"2026-07-28","close":13331.9385},{"date":"2026-07-29","close":13401.6084},{"date":"2026-07-30","close":13217.4795},{"date":"2026-07-31","close":13013.4443},{"date":"2026-08-03","close":13013.4443},{"date":"2026-08-04","close":13098.0439},{"date":"2026-08-05","close":13157.7617},{"date":"2026-08-06","close":13063.209},{"date":"2026-08-07","close":12993.5391},{"date":"2026-08-10","close":13078.1377},{"date":"2026-08-11","close":13137.8555},{"date":"2026-08-12","close":13187.6201},{"date":"2026-08-13","close":13214.5693},{"date":"2026-08-14","close":13269.4639},{"date":"2026-08-18","close":13174.6455},{"date":"2026-08-19","close":13134.7227},{"date":"2026-08-20","close":13269.4639},{"date":"2026-08-21","close":13129.7324},{"date":"2026-08-24","close":13174.6455},{"date":"2026-08-25","close":13244.5117},{"date":"2026-08-26","close":13199.5977},{"date":"2026-08-27","close":13164.665},{"date":"2026-08-28","close":13014.9531},{"date":"2026-08-31","close":12980.0205},{"date":"2026-09-01","close":12990.001},{"date":"2026-09-02","close":12930.1162},{"date":"2026-09-03","close":12935.1074},{"date":"2026-09-04","close":12865.2412},{"date":"2026-09-07","close":12620.7119},{"date":"2026-09-08","close":12610.7314},{"date":"2026-09-09","close":12466.0098},{"date":"2026-09-10","close":12431.0771},{"date":"2026-09-11","close":12471.0},{"date":"2026-09-14","close":12472.3379},{"date":"2026-09-15","close":12611.916},{"date":"2026-09-16","close":12721.585},{"date":"2026-09-17","close":12721.585},{"date":"2026-09-18","close":12711.6152},{"date":"2026-09-21","close":12661.7656},{"date":"2026-09-22","close":12452.3984},{"date":"2026-09-23","close":12432.458},{"date":"2026-09-28","close":12382.6084},{"date":"2026-09-29","close":12238.0449},{"date":"2026-09-30","close":12173.2412},{"date":"2026-10-01","close":12083.5117},{"date":"2026-10-02","close":12078.5273},{"date":"2026-10-06","close":12028.6777},{"date":"2026-10-07","close":12018.708},{"date":"2026-10-08","close":11899.0684},{"date":"2026-10-12","close":12048.6172},{"date":"2026-10-13","close":12253.0},{"date":"2026-10-14","close":12210.0},{"date":"2026-10-15","close":12440.0},{"date":"2026-10-16","close":12400.0},{"date":"2026-10-19","close":12495.0},{"date":"2026-10-20","close":12450.0},{"date":"2026-10-21","close":12510.0},{"date":"2026-10-22","close":12530.0},{"date":"2026-10-23","close":12750.0}],"chart_data":[{"date":"2024-10-24","open":10110,"high":10124,"low":10078,"close":10093,"volume":549567},{"date":"2024-10-25","open":10106,"high":10207,"low":10106,"close":10202,"volume":536459},{"date":"2024-10-28","open":10201,"high":10201,"low":10137,"close":10150,"volume":690097},{"date":"2024-10-29","open":10164,"high":10164,"low":10115,"close":10159,"volume":747871},{"date":"2024-10-30","open":10357,"high":10357,"low":10295,"close":10305,"volume":779525},{"date":"2024-10-31","open":10075,"high":10085,"low":10041,"close":10051,"volume":797829},{"date":"2024-11-01","open":10051,"high":10112,"low":10036,"close":10103,"volume":555578},{"date":"2024-11-04","open":10027,"high":10027,"low":9956,"close":9980,"volume":691092},{"date":"2024-11-05","open":10221,"high":10295,"low":10221,"close":10290,"volume":439342},{"date":"2024-11-06","open":10134,"high":10417,"low":10103,"close":10358,"volume":929103},{"date":"2024-11-07","open":10548,"high":10558,"low":10474,"close":10518,"volume":632380},{"date":"2024-11-08","open":10400,"high":10460,"low":10356,"close":10400,"volume":706264},{"date":"2024-11-11","open":10500,"high":10532,"low":10490,"close":10523,"volume":665008},{"date":"2024-11-12","open":10561,"high":10599,"low":10561,"close":10599,"volume":638381},{"date":"2024-11-13","open":10541,"high":10554,"low":10510,"close":10528,"volume":674869},{"date":"2024-11-14","open":10551,"high":10571,"low":10516,"close":10516,"volume":724328},{"date":"2024-11-15","open":10510,"high":10520,"low":10426,"close":10426,"volume":764258},{"date":"2024-11-18","open":10366,"high":10370,"low":10312,"close":10370,"volume":762313},{"date":"2024-11-19","open":10404,"high":10404,"low":10365,"close":10389,"volume":464157},{"date":"2024-11-20","open":10340,"high":10370,"low":10322,"close":10370,"volume":893879},{"date":"2024-11-21","open":10409,"high":10434,"low":10374,"close":10384,"volume":641722},{"date":"2024-11-22","open":10506,"high":10520,"low":10491,"close":10516,"volume":502202},{"date":"2024-11-25","open":10672,"high":10715,"low":10667,"close":10715,"volume":625886},{"date":"2024-11-26","open":10710,"high":10725,"low":10664,"close":10691,"volume":702025},{"date":"2024-11-27","open":10655,"high":10682,"low":10641,"close":10668,"volume":758982},{"date":"2024-11-28","open":10633,"high":10677,"low":10623,"close":10677,"volume":636302},{"date":"2024-11-29","open":10677,"high":10697,"low":10659,"close":10682,"volume":626656},{"date":"2024-12-02","open":10667,"high":10740,"low":10667,"close":10715,"volume":508536},{"date":"2024-12-03","open":10711,"high":10711,"low":10650,"close":10687,"volume":776833},{"date":"2024-12-04","open":10715,"high":10745,"low":10654,"close":10701,"volume":544764},{"date":"2024-12-05","open":10616,"high":10638,"low":10591,"close":10616,"volume":873827},{"date":"2024-12-06","open":10631,"high":10680,"low":10602,"close":10635,"volume":318823},{"date":"2024-12-09","open":10649,"high":10730,"low":10636,"close":10715,"volume":739130},{"date":"2024-12-10","open":10639,"high":10680,"low":10626,"close":10639,"volume":726541},{"date":"2024-12-11","open":10653,"high":10653,"low":10607,"close":10635,"volume":785497},{"date":"2024-12-12","open":10524,"high":10580,"low":10524,"close":10560,"volume":818606},{"date":"2024-12-13","open":10546,"high":10569,"low":10532,"close":10564,"volume":595532},{"date":"2024-12-16","open":10542,"high":10588,"low":10504,"close":10579,"volume":888863},{"date":"2024-12-17","open":10508,"high":10508,"low":10449,"close":10493,"volume":954827},{"date":"2024-12-18","open":10484,"high":10484,"low":10445,"close":10460,"volume":820030},{"date":"2024-12-19","open":10317,"high":10321,"low":10270,"close":10294,"volume":859705},{"date":"2024-12-20","open":10236,"high":10251,"low":10179,"close":10241,"volume":904500},{"date":"2024-12-23","open":10383,"high":10408,"low":10350,"close":10408,"volume":720782},{"date":"2024-12-24","open":10407,"high":10432,"low":10382,"close":10427,"volume":711843},{"date":"2024-12-26","open":10542,"high":10579,"low":10504,"close":10574,"volume":674672},{"date":"2024-12-27","open":10602,"high":10704,"low":10569,"close":10574,"volume":800546},{"date":"2024-12-30","open":10573,"high":10582,"low":10508,"close":10545,"volume":846225},{"date":"2025-01-02","open":10541,"high":10545,"low":10508,"close":10531,"volume":1001021},{"date":"2025-01-03","open":10553,"high":10553,"low":10460,"close":10484,"volume":894181},{"date":"2025-01-06","open":10555,"high":10598,"low":10533,"close":10555,"volume":809855},{"date":"2025-01-07","open":10463,"high":10482,"low":10369,"close":10389,"volume":1545060},{"date":"2025-01-08","open":10383,"high":10418,"low":10355,"close":10408,"volume":720241},{"date":"2025-01-09","open":10446,"high":10446,"low":10381,"close":10431,"volume":776049},{"date":"2025-01-10","open":10436,"high":10451,"low":10376,"close":10446,"volume":762853},{"date":"2025-01-13","open":10419,"high":10419,"low":10347,"close":10360,"volume":737434},{"date":"2025-01-14","open":10475,"high":10500,"low":10441,"close":10470,"volume":583031},{"date":"2025-01-15","open":10507,"high":10535,"low":10497,"close":10517,"volume":593679},{"date":"2025-01-16","open":10603,"high":10608,"low":10551,"close":10589,"volume":809604},{"date":"2025-01-17","open":10598,"high":10608,"low":10565,"close":10608,"volume":637572},{"date":"2025-01-20","open":10669,"high":10669,"low":10593,"close":10613,"volume":784798},{"date":"2025-01-21","open":10598,"high":10613,"low":10515,"close":10565,"volume":705546},{"date":"2025-01-22","open":10608,"high":10618,"low":10552,"close":10598,"volume":629651},{"date":"2025-01-23","open":10531,"high":10541,"low":10498,"close":10513,"volume":848688},{"date":"2025-01-24","open":10578,"high":10587,"low":10522,"close":10541,"volume":837099},{"date":"2025-01-31","open":10688,"high":10688,"low":10599,"close":10660,"volume":898928},{"date":"2025-02-03","open":10658,"high":10676,"low":10519,"close":10537,"volume":1694465},{"date":"2025-02-04","open":10551,"high":10632,"low":10551,"close":10579,"volume":941974},{"date":"2025-02-05","open":10569,"high":10569,"low":10455,"close":10455,"volume":1208342},{"date":"2025-02-06","open":10523,"high":10559,"low":10519,"close":10546,"volume":827953},{"date":"2025-02-07","open":10494,"high":10494,"low":10469,"close":10489,"volume":753389},{"date":"2025-02-10","open":10485,"high":10495,"low":10431,"close":10436,"volume":895018},{"date":"2025-02-11","open":10446,"high":10485,"low":10446,"close":10460,"volume":810197},{"date":"2025-02-12","open":10540,"high":10557,"low":10517,"close":10517,"volume":944040},{"date":"2025-02-13","open":10511,"high":10511,"low":10461,"close":10476,"volume":856780},{"date":"2025-02-14","open":10495,"high":10515,"low":10475,"close":10505,"volume":709371},{"date":"2025-02-17","open":10496,"high":10501,"low":10437,"close":10457,"volume":749539},{"date":"2025-02-18","open":10457,"high":10491,"low":10447,"close":10481,"volume":736444},{"date":"2025-02-19","open":10515,"high":10539,"low":10510,"close":10510,"volume":718691},{"date":"2025-02-20","open":10567,"high":10595,"low":10548,"close":10562,"volume":851198},{"date":"2025-02-21","open":10567,"high":10610,"low":10562,"close":10586,"volume":770168},{"date":"2025-02-24","open":10586,"high":10605,"low":10530,"close":10562,"volume":847876},{"date":"2025-02-25","open":10557,"high":10595,"low":10548,"close":10577,"volume":742017},{"date":"2025-02-26","open":10620,"high":10653,"low":10620,"close":10644,"volume":657018},{"date":"2025-02-27","open":10562,"high":10639,"low":10535,"close":10634,"volume":920903},{"date":"2025-02-28","open":10663,"high":10730,"low":10663,"close":10725,"volume":1071776},{"date":"2025-03-04","open":10763,"high":10831,"low":10763,"close":10816,"volume":1090859},{"date":"2025-03-05","open":10691,"high":10706,"low":10649,"close":10663,"volume":979792},{"date":"2025-03-06","open":10583,"high":10601,"low":10549,"close":10596,"volume":808588},{"date":"2025-03-07","open":10605,"high":10662,"low":10595,"close":10605,"volume":550731},{"date":"2025-03-10","open":10658,"high":10789,"low":10658,"close":10749,"volume":741274},{"date":"2025-03-11","open":10768,"high":10821,"low":10719,"close":10797,"volume":928162},{"date":"2025-03-12","open":10562,"high":10577,"low":10540,"close":10553,"volume":1212285},{"date":"2025-03-13","open":10453,"high":10453,"low":10403,"close":10418,"volume":893886},{"date":"2025-03-14","open":10413,"high":10433,"low":10383,"close":10403,"volume":483537},{"date":"2025-03-17","open":10458,"high":10458,"low":10388,"close":10398,"volume":577243},{"date":"2025-03-18","open":10566,"high":10581,"low":10514,"close":10581,"volume":537318},{"date":"2025-03-19","open":10595,"high":10595,"low":10566,"close":10581,"volume":500676},{"date":"2025-03-20","open":10654,"high":10711,"low":10654,"close":10691,"volume":550621},{"date":"2025-03-21","open":10662,"high":10724,"low":10658,"close":10667,"volume":532656},{"date":"2025-03-24","open":10672,"high":10720,"low":10663,"close":10715,"volume":171885},{"date":"2025-03-25","open":10739,"high":10783,"low":10724,"close":10753,"volume":408827},{"date":"2025-03-26","open":10675,"high":10679,"low":10638,"close":10657,"volume":331100},{"date":"2025-03-27","open":10710,"high":10773,"low":10710,"close":10753,"volume":203130},{"date":"2025-03-28","open":10734,"high":10744,"low":10710,"close":10739,"volume":178459},{"date":"2025-03-31","open":10701,"high":10701,"low":10640,"close":10672,"volume":648296},{"date":"2025-04-01","open":10801,"high":10830,"low":10757,"close":10787,"volume":246144},{"date":"2025-04-02","open":10826,"high":10826,"low":10734,"close":10758,"volume":317713},{"date":"2025-04-03","open":10614,"high":10652,"low":10547,"close":10638,"volume":430286},{"date":"2025-04-04","open":10248,"high":10288,"low":10075,"close":10125,"volume":1656084},{"date":"2025-04-07","open":9482,"high":9649,"low":9445,"close":9492,"volume":1047154},{"date":"2025-04-08","open":9748,"high":9848,"low":9734,"close":9838,"volume":452040},{"date":"2025-04-09","open":9487,"high":9517,"low":9342,"close":9420,"volume":871535},{"date":"2025-04-10","open":10059,"high":10059,"low":9928,"close":9938,"volume":821996},{"date":"2025-04-11","open":9563,"high":9683,"low":9456,"close":9679,"volume":583138},{"date":"2025-04-14","open":9617,"high":9617,"low":9504,"close":9558,"volume":632852},{"date":"2025-04-15","open":9571,"high":9606,"low":9552,"close":9601,"volume":344446},{"date":"2025-04-16","open":9548,"high":9573,"low":9475,"close":9534,"volume":526184},{"date":"2025-04-17","open":9395,"high":9477,"low":9381,"close":9467,"volume":318857},{"date":"2025-04-18","open":9518,"high":9582,"low":9504,"close":9577,"volume":136482},{"date":"2025-04-21","open":9520,"high":9520,"low":9423,"close":9462,"volume":354060},{"date":"2025-04-22","open":9424,"high":9449,"low":9364,"close":9390,"volume":429725},{"date":"2025-04-23","open":9668,"high":9707,"low":9591,"close":9611,"volume":226408},{"date":"2025-04-24","open":9596,"high":9606,"low":9551,"close":9606,"volume":375767},{"date":"2025-04-25","open":9726,"high":9744,"low":9668,"close":9726,"volume":521739},{"date":"2025-04-28","open":9698,"high":9730,"low":9664,"close":9726,"volume":261768},{"date":"2025-04-29","open":9761,"high":9803,"low":9756,"close":9775,"volume":283283},{"date":"2025-04-30","open":9779,"high":9779,"low":9660,"close":9674,"volume":235614},{"date":"2025-05-02","open":9750,"high":9812,"low":9601,"close":9601,"volume":550460},{"date":"2025-05-07","open":9388,"high":9479,"low":9379,"close":9452,"volume":765041},{"date":"2025-05-08","open":9439,"high":9506,"low":9424,"close":9486,"volume":491047},{"date":"2025-05-09","open":9510,"high":9599,"low":9476,"close":9500,"volume":366964},{"date":"2025-05-12","open":9529,"high":9593,"low":9519,"close":9553,"volume":450094},{"date":"2025-05-13","open":9813,"high":9833,"low":9756,"close":9818,"volume":385987},{"date":"2025-05-14","open":9822,"high":9822,"low":9750,"close":9817,"volume":358734},{"date":"2025-05-15","open":9591,"high":9645,"low":9517,"close":9542,"volume":688549},{"date":"2025-05-16","open":9726,"high":9726,"low":9644,"close":9658,"volume":593416},{"date":"2025-05-19","open":9667,"high":9743,"low":9662,"close":9696,"volume":586344},{"date":"2025-05-20","open":9725,"high":9768,"low":9696,"close":9701,"volume":216307},{"date":"2025-05-21","open":9677,"high":9677,"low":9624,"close":9634,"volume":351520},{"date":"2025-05-22","open":9446,"high":9488,"low":9411,"close":9465,"volume":482365},{"date":"2025-05-23","open":9465,"high":9465,"low":9383,"close":9402,"volume":581412},{"date":"2025-05-26","open":9402,"high":9407,"low":9356,"close":9402,"volume":261583},{"date":"2025-05-27","open":9314,"high":9431,"low":9309,"close":9402,"volume":336305},{"date":"2025-05-28","open":9493,"high":9518,"low":9456,"close":9513,"volume":265767},{"date":"2025-05-29","open":9551,"high":9576,"low":9522,"close":9542,"volume":443036},{"date":"2025-05-30","open":9447,"high":9514,"low":9422,"close":9489,"volume":273093},{"date":"2025-06-02","open":9489,"high":9519,"low":9412,"close":9412,"volume":293751},{"date":"2025-06-04","open":9528,"high":9562,"low":9499,"close":9503,"volume":414800},{"date":"2025-06-05","open":9431,"high":9451,"low":9374,"close":9402,"volume":395819},{"date":"2025-06-09","open":9503,"high":9503,"low":9426,"close":9441,"volume":400290},{"date":"2025-06-10","open":9493,"high":9552,"low":9465,"close":9547,"volume":243630},{"date":"2025-06-11","open":9609,"high":9706,"low":9609,"close":9706,"volume":408296},{"date":"2025-06-12","open":9668,"high":9668,"low":9541,"close":9580,"volume":295767},{"date":"2025-06-13","open":9590,"high":9682,"low":9536,"close":9677,"volume":791980},{"date":"2025-06-16","open":9676,"high":9686,"low":9623,"close":9643,"volume":308308},{"date":"2025-06-17","open":9604,"high":9628,"low":9594,"close":9609,"volume":289323},{"date":"2025-06-18","open":9644,"high":9663,"low":9605,"close":9624,"volume":350304},{"date":"2025-06-19","open":9634,"high":9672,"low":9595,"close":9619,"volume":271235},{"date":"2025-06-20","open":9620,"high":9625,"low":9561,"close":9571,"volume":241165},{"date":"2025-06-23","open":9595,"high":9716,"low":9595,"close":9696,"volume":356047},{"date":"2025-06-24","open":9643,"high":9657,"low":9609,"close":9614,"volume":480030},{"date":"2025-06-25","open":9545,"high":9615,"low":9536,"close":9600,"volume":305488},{"date":"2025-06-26","open":9498,"high":9498,"low":9456,"close":9488,"volume":581070},{"date":"2025-06-27","open":9492,"high":9532,"low":9492,"close":9527,"volume":215228},{"date":"2025-06-30","open":9561,"high":9576,"low":9482,"close":9517,"volume":354327},{"date":"2025-07-01","open":9512,"high":9542,"low":9492,"close":9532,"volume":357044},{"date":"2025-07-02","open":9696,"high":9764,"low":9677,"close":9754,"volume":651078},{"date":"2025-07-03","open":9793,"high":9865,"low":9793,"close":9861,"volume":276902},{"date":"2025-07-04","open":9865,"high":9894,"low":9831,"close":9851,"volume":219256},{"date":"2025-07-07","open":9852,"high":9904,"low":9828,"close":9890,"volume":199109},{"date":"2025-07-08","open":9865,"high":9870,"low":9807,"close":9827,"volume":213287},{"date":"2025-07-09","open":9895,"high":9943,"low":9895,"close":9928,"volume":174968},{"date":"2025-07-10","open":9929,"high":9949,"low":9909,"close":9909,"volume":259031},{"date":"2025-07-11","open":9977,"high":10010,"low":9972,"close":10001,"volume":342502},{"date":"2025-07-14","open":9950,"high":9950,"low":9915,"close":9940,"volume":227377},{"date":"2025-07-15","open":9955,"high":9994,"low":9955,"close":9960,"volume":214806},{"date":"2025-07-16","open":9848,"high":9876,"low":9838,"close":9848,"volume":199252},{"date":"2025-07-17","open":9862,"high":9916,"low":9862,"close":9916,"volume":248393},{"date":"2025-07-18","open":10008,"high":10028,"low":9983,"close":10018,"volume":275189},{"date":"2025-07-21","open":9999,"high":9999,"low":9955,"close":9960,"volume":346332},{"date":"2025-07-22","open":9897,"high":9916,"low":9877,"close":9901,"volume":211856},{"date":"2025-07-23","open":9915,"high":9974,"low":9905,"close":9935,"volume":274076},{"date":"2025-07-24","open":9937,"high":9942,"low":9872,"close":9892,"volume":228717},{"date":"2025-07-25","open":9921,"high":9965,"low":9896,"close":9955,"volume":166205},{"date":"2025-07-28","open":9968,"high":10008,"low":9968,"close":10008,"volume":225832},{"date":"2025-07-29","open":9992,"high":10037,"low":9992,"close":10032,"volume":294439},{"date":"2025-07-30","open":9994,"high":9994,"low":9920,"close":9950,"volume":204186},{"date":"2025-07-31","open":9891,"high":9916,"low":9825,"close":9839,"volume":512796},{"date":"2025-08-01","open":9781,"high":9829,"low":9762,"close":9810,"volume":309466},{"date":"2025-08-04","open":9732,"high":9737,"low":9674,"close":9713,"volume":321031},{"date":"2025-08-05","open":9761,"high":9809,"low":9748,"close":9790,"volume":233728},{"date":"2025-08-06","open":9825,"high":9863,"low":9805,"close":9853,"volume":274638},{"date":"2025-08-07","open":9796,"high":9805,"low":9767,"close":9776,"volume":298332},{"date":"2025-08-08","open":9781,"high":9839,"low":9771,"close":9839,"volume":160461},{"date":"2025-08-11","open":9858,"high":9897,"low":9858,"close":9882,"volume":203391},{"date":"2025-08-12","open":9867,"high":9867,"low":9829,"close":9848,"volume":249233},{"date":"2025-08-13","open":9889,"high":9924,"low":9889,"close":9889,"volume":183592},{"date":"2025-08-14","open":9975,"high":10035,"low":9951,"close":10020,"volume":330448},{"date":"2025-08-18","open":10054,"high":10054,"low":9995,"close":10005,"volume":276731},{"date":"2025-08-19","open":10006,"high":10006,"low":9976,"close":9996,"volume":237116},{"date":"2025-08-20","open":10068,"high":10125,"low":10068,"close":10117,"volume":477798},{"date":"2025-08-21","open":10141,"high":10169,"low":10141,"close":10165,"volume":281222},{"date":"2025-08-22","open":10168,"high":10193,"low":10126,"close":10136,"volume":312293},{"date":"2025-08-25","open":10219,"high":10258,"low":10219,"close":10228,"volume":249992},{"date":"2025-08-26","open":10228,"high":10253,"low":10165,"close":10253,"volume":211911},{"date":"2025-08-27","open":10253,"high":10258,"low":10233,"close":10243,"volume":150372},{"date":"2025-08-28","open":10263,"high":10268,"low":10233,"close":10238,"volume":319265},{"date":"2025-08-29","open":10214,"high":10214,"low":10179,"close":10209,"volume":448355},{"date":"2025-09-01","open":10223,"high":10262,"low":10223,"close":10233,"volume":203349},{"date":"2025-09-02","open":10252,"high":10285,"low":10247,"close":10267,"volume":336636},{"date":"2025-09-03","open":10258,"high":10258,"low":10219,"close":10228,"volume":260276},{"date":"2025-09-04","open":10161,"high":10195,"low":10138,"close":10180,"volume":189387},{"date":"2025-09-05","open":10199,"high":10219,"low":10179,"close":10204,"volume":188065},{"date":"2025-09-08","open":10189,"high":10189,"low":10134,"close":10165,"volume":294074},{"date":"2025-09-09","open":10063,"high":10098,"low":10048,"close":10088,"volume":309682},{"date":"2025-09-10","open":10089,"high":10094,"low":10049,"close":10054,"volume":272781},{"date":"2025-09-11","open":10093,"high":10122,"low":10088,"close":10122,"volume":249147},{"date":"2025-09-12","open":10172,"high":10187,"low":10168,"close":10168,"volume":205153},{"date":"2025-09-15","open":10142,"high":10142,"low":10090,"close":10100,"volume":303168},{"date":"2025-09-16","open":10048,"high":10052,"low":9964,"close":9979,"volume":562414},{"date":"2025-09-17","open":9988,"high":10003,"low":9968,"close":9998,"volume":350033},{"date":"2025-09-18","open":10032,"high":10086,"low":10032,"close":10071,"volume":258206},{"date":"2025-09-19","open":10080,"high":10128,"low":10076,"close":10095,"volume":249267},{"date":"2025-09-22","open":10096,"high":10101,"low":10033,"close":10057,"volume":328094},{"date":"2025-09-23","open":10028,"high":10037,"low":10003,"close":10023,"volume":293673},{"date":"2025-09-24","open":10065,"high":10105,"low":10065,"close":10105,"volume":390803},{"date":"2025-09-25","open":10148,"high":10162,"low":10125,"close":10129,"volume":298129},{"date":"2025-09-26","open":10131,"high":10163,"low":10122,"close":10163,"volume":238466},{"date":"2025-09-29","open":10236,"high":10241,"low":10159,"close":10168,"volume":297639},{"date":"2025-09-30","open":10129,"high":10148,"low":10107,"close":10129,"volume":291619},{"date":"2025-10-01","open":10212,"high":10212,"low":10154,"close":10154,"volume":359245},{"date":"2025-10-02","open":10261,"high":10294,"low":10246,"close":10251,"volume":338670},{"date":"2025-10-10","open":10251,"high":10256,"low":10163,"close":10217,"volume":593690},{"date":"2025-10-13","open":10157,"high":10166,"low":10105,"close":10110,"volume":516138},{"date":"2025-10-14","open":10139,"high":10139,"low":10107,"close":10130,"volume":345826},{"date":"2025-10-15","open":10208,"high":10213,"low":10155,"close":10155,"volume":288898},{"date":"2025-10-16","open":10154,"high":10159,"low":10111,"close":10116,"volume":299004},{"date":"2025-10-17","open":10052,"high":10062,"low":10008,"close":10028,"volume":400561},{"date":"2025-10-20","open":10126,"high":10144,"low":10112,"close":10130,"volume":245960},{"date":"2025-10-21","open":10214,"high":10243,"low":10199,"close":10238,"volume":382909},{"date":"2025-10-22","open":10278,"high":10301,"low":10258,"close":10301,"volume":312511},{"date":"2025-10-23","open":10291,"high":10370,"low":10268,"close":10340,"volume":350147},{"date":"2025-10-24","open":10339,"high":10389,"low":10335,"close":10369,"volume":302045},{"date":"2025-10-27","open":10384,"high":10394,"low":10344,"close":10369,"volume":232833},{"date":"2025-10-28","open":10365,"high":10375,"low":10311,"close":10355,"volume":276827},{"date":"2025-10-29","open":10320,"high":10320,"low":10278,"close":10286,"volume":234394},{"date":"2025-10-30","open":10170,"high":10189,"low":10113,"close":10189,"volume":362542},{"date":"2025-10-31","open":10187,"high":10187,"low":10130,"close":10130,"volume":225133},{"date":"2025-11-03","open":10150,"high":10203,"low":10150,"close":10155,"volume":255995,"rsi_14":51.59,"sma_20":10449.28,"sma_60":10357.13,"sma_120":10134.26},{"date":"2025-11-04","open":10121,"high":10135,"low":10096,"close":10106,"volume":344313,"rsi_14":46.92,"sma_20":10448.1,"sma_60":10363.78,"sma_120":10139.75},{"date":"2025-11-05","open":10151,"high":10213,"low":10151,"close":10213,"volume":375508,"rsi_14":55.67,"sma_20":10451.11,"sma_60":10370.93,"sma_120":10146.01},{"date":"2025-11-06","open":10213,"high":10257,"low":10213,"close":10257,"volume":147216,"rsi_14":64.29,"sma_20":10451.42,"sma_60":10377.78,"sma_120":10152.19},{"date":"2025-11-07","open":10258,"high":10298,"low":10238,"close":10296,"volume":203599,"rsi_14":61.14,"sma_20":10455.39,"sma_60":10386.58,"sma_120":10156.43},{"date":"2025-11-10","open":10365,"high":10404,"low":10316,"close":10316,"volume":217024,"rsi_14":56.0,"sma_20":10465.74,"sma_60":10394.65,"sma_120":10160.88},{"date":"2025-11-11","open":10373,"high":10448,"low":10368,"close":10428,"volume":288763,"rsi_14":59.2,"sma_20":10480.93,"sma_60":10403.93,"sma_120":10168.63},{"date":"2025-11-12","open":10540,"high":10618,"low":10535,"close":10579,"volume":458836,"rsi_14":64.86,"sma_20":10502.65,"sma_60":10416.35,"sma_120":10176.69},{"date":"2025-11-13","open":10614,"high":10687,"low":10614,"close":10653,"volume":337783,"rsi_14":66.67,"sma_20":10530.07,"sma_60":10429.36,"sma_120":10185.04},{"date":"2025-11-14","open":10653,"high":10672,"low":10536,"close":10560,"volume":374955,"rsi_14":60.15,"sma_20":10557.29,"sma_60":10438.52,"sma_120":10192.56},{"date":"2025-11-17","open":10561,"high":10605,"low":10561,"close":10595,"volume":159337,"rsi_14":62.47,"sma_20":10580.99,"sma_60":10448.51,"sma_120":10200.94},{"date":"2025-11-18","open":10550,"high":10569,"low":10482,"close":10487,"volume":171686,"rsi_14":60.06,"sma_20":10593.84,"sma_60":10456.85,"sma_120":10209.87},{"date":"2025-11-19","open":10532,"high":10615,"low":10532,"close":10590,"volume":274422,"rsi_14":69.89,"sma_20":10608.67,"sma_60":10464.84,"sma_120":10220.2},{"date":"2025-11-20","open":10589,"high":10594,"low":10555,"close":10560,"volume":212114,"rsi_14":71.88,"sma_20":10620.04,"sma_60":10471.55,"sma_120":10230.29},{"date":"2025-11-21","open":10477,"high":10497,"low":10442,"close":10497,"volume":285812,"rsi_14":66.8,"sma_20":10626.66,"sma_60":10477.67,"sma_120":10239.83},{"date":"2025-11-24","open":10594,"high":10662,"low":10589,"close":10658,"volume":246385,"rsi_14":74.32,"sma_20":10641.5,"sma_60":10484.98,"sma_120":10249.81},{"date":"2025-11-25","open":10634,"high":10634,"low":10566,"close":10580,"volume":177368,"rsi_14":66.58,"sma_20":10653.07,"sma_60":10490.51,"sma_120":10258.86},{"date":"2025-11-26","open":10629,"high":10663,"low":10605,"close":10663,"volume":192581,"rsi_14":67.71,"sma_20":10672.34,"sma_60":10497.63,"sma_120":10269.08},{"date":"2025-11-27","open":10687,"high":10746,"low":10687,"close":10692,"volume":148892,"rsi_14":67.48,"sma_20":10698.13,"sma_60":10505.35,"sma_120":10280.21},{"date":"2025-11-28","open":10712,"high":10741,"low":10687,"close":10736,"volume":194411,"rsi_14":68.16,"sma_20":10729.07,"sma_60":10514.3,"sma_120":10290.93},{"date":"2025-12-01","open":10741,"high":10805,"low":10741,"close":10790,"volume":327126,"rsi_14":66.43,"sma_20":10761.55,"sma_60":10523.43,"sma_120":10302.97},{"date":"2025-12-02","open":10785,"high":10790,"low":10727,"close":10751,"volume":290947,"rsi_14":58.66,"sma_20":10794.46,"sma_60":10531.63,"sma_120":10314.34},{"date":"2025-12-03","open":10751,"high":10751,"low":10697,"close":10727,"volume":237104,"rsi_14":53.89,"sma_20":10820.73,"sma_60":10540.1,"sma_120":10324.61},{"date":"2025-12-04","open":10824,"high":10888,"low":10824,"close":10873,"volume":265293,"rsi_14":65.72,"sma_20":10852.25,"sma_60":10551.9,"sma_120":10334.74},{"date":"2025-12-05","open":10878,"high":10893,"low":10854,"close":10868,"volume":159634,"rsi_14":64.18,"sma_20":10881.59,"sma_60":10563.19,"sma_120":10345.92},{"date":"2025-12-08","open":10868,"high":10868,"low":10819,"close":10824,"volume":242920,"rsi_14":68.64,"sma_20":10907.66,"sma_60":10574.39,"sma_120":10355.9},{"date":"2025-12-09","open":10810,"high":10814,"low":10785,"close":10805,"volume":173653,"rsi_14":63.11,"sma_20":10926.91,"sma_60":10586.54,"sma_120":10365.99},{"date":"2025-12-10","open":10780,"high":10780,"low":10746,"close":10761,"volume":121014,"rsi_14":61.97,"sma_20":10936.17,"sma_60":10598.53,"sma_120":10375.99},{"date":"2025-12-11","open":10883,"high":10902,"low":10849,"close":10897,"volume":188413,"rsi_14":71.98,"sma_20":10948.66,"sma_60":10611.68,"sma_120":10387.05},{"date":"2025-12-12","open":10940,"high":10984,"low":10940,"close":10974,"volume":159966,"rsi_14":67.86,"sma_20":10968.13,"sma_60":10624.86,"sma_120":10398.51},{"date":"2025-12-15","open":10974,"high":11023,"low":10974,"close":10989,"volume":264980,"rsi_14":75.84,"sma_20":10986.63,"sma_60":10639.42,"sma_120":10410.53},{"date":"2025-12-16","open":10989,"high":10994,"low":10954,"close":10984,"volume":185816,"rsi_14":72.2,"sma_20":11010.32,"sma_60":10656.0,"sma_120":10421.42},{"date":"2025-12-17","open":10920,"high":10954,"low":10896,"close":10930,"volume":173118,"rsi_14":65.22,"sma_20":11026.07,"sma_60":10671.33,"sma_120":10432.55},{"date":"2025-12-18","open":10940,"high":10993,"low":10935,"close":10964,"volume":256386,"rsi_14":64.71,"sma_20":11045.05,"sma_60":10685.98,"sma_120":10444.09},{"date":"2025-12-19","open":10959,"high":10959,"low":10886,"close":10910,"volume":168178,"rsi_14":56.62,"sma_20":11064.48,"sma_60":10699.29,"sma_120":10456.15},{"date":"2025-12-22","open":10959,"high":10964,"low":10920,"close":10940,"volume":286807,"rsi_14":61.94,"sma_20":11077.22,"sma_60":10713.78,"sma_120":10468.12},{"date":"2025-12-23","open":10984,"high":11033,"low":10984,"close":11028,"volume":217457,"rsi_14":68.71,"sma_20":11098.47,"sma_60":10730.34,"sma_120":10480.92},{"date":"2025-12-24","open":10998,"high":10998,"low":10773,"close":10788,"volume":475599,"rsi_14":42.77,"sma_20":11103.25,"sma_60":10741.4,"sma_120":10491.56},{"date":"2025-12-26","open":10793,"high":10842,"low":10680,"close":10768,"volume":317346,"rsi_14":42.01,"sma_20":11105.5,"sma_60":10751.73,"sma_120":10500.12},{"date":"2025-12-29","open":10753,"high":10763,"low":10680,"close":10680,"volume":274418,"rsi_14":39.89,"sma_20":11101.0,"sma_60":10760.0,"sma_120":10507.03},{"date":"2025-12-30","open":10685,"high":10724,"low":10636,"close":10724,"volume":150045,"rsi_14":43.72,"sma_20":11096.0,"sma_60":10768.94,"sma_120":10514.41},{"date":"2026-01-02","open":10700,"high":10724,"low":10660,"close":10704,"volume":410536,"rsi_14":44.94,"sma_20":11092.0,"sma_60":10778.19,"sma_120":10521.29},{"date":"2026-01-05","open":10739,"high":10886,"low":10739,"close":10842,"volume":689791,"rsi_14":44.94,"sma_20":11096.25,"sma_60":10789.36,"sma_120":10529.87},{"date":"2026-01-06","open":10876,"high":10891,"low":10851,"close":10866,"volume":341705,"rsi_14":43.68,"sma_20":11094.25,"sma_60":10799.31,"sma_120":10537.8},{"date":"2026-01-07","open":10930,"high":10969,"low":10920,"close":10940,"volume":241302,"rsi_14":47.31,"sma_20":11096.25,"sma_60":10811.08,"sma_120":10546.52},{"date":"2026-01-08","open":10925,"high":10925,"low":10871,"close":10891,"volume":199378,"rsi_14":45.13,"sma_20":11098.0,"sma_60":10823.8,"sma_120":10554.03},{"date":"2026-01-09","open":11062,"high":11121,"low":11062,"close":11116,"volume":470481,"rsi_14":58.26,"sma_20":11112.25,"sma_60":10840.03,"sma_120":10563.74},{"date":"2026-01-12","open":11180,"high":11248,"low":11140,"close":11243,"volume":283694,"rsi_14":61.45,"sma_20":11135.25,"sma_60":10858.02,"sma_120":10574.38},{"date":"2026-01-13","open":11243,"high":11297,"low":11236,"close":11268,"volume":268569,"rsi_14":65.02,"sma_20":11152.5,"sma_60":10877.08,"sma_120":10586.17},{"date":"2026-01-14","open":11336,"high":11375,"low":11321,"close":11326,"volume":348898,"rsi_14":64.88,"sma_20":11168.75,"sma_60":10898.06,"sma_120":10597.6},{"date":"2026-01-15","open":11390,"high":11488,"low":11390,"close":11483,"volume":341129,"rsi_14":66.8,"sma_20":11192.25,"sma_60":10919.96,"sma_120":10609.47},{"date":"2026-01-16","open":11498,"high":11537,"low":11488,"close":11527,"volume":280120,"rsi_14":83.33,"sma_20":11218.25,"sma_60":10940.8,"sma_120":10622.23},{"date":"2026-01-19","open":11414,"high":11434,"low":11390,"close":11414,"volume":334902,"rsi_14":76.6,"sma_20":11241.25,"sma_60":10958.66,"sma_120":10634.54},{"date":"2026-01-20","open":11404,"high":11424,"low":11350,"close":11395,"volume":406944,"rsi_14":81.45,"sma_20":11261.5,"sma_60":10975.53,"sma_120":10646.37},{"date":"2026-01-21","open":11419,"high":11463,"low":11341,"close":11341,"volume":381815,"rsi_14":76.68,"sma_20":11281.75,"sma_60":10990.97,"sma_120":10658.14},{"date":"2026-01-22","open":11451,"high":11510,"low":11451,"close":11495,"volume":177794,"rsi_14":81.18,"sma_20":11309.5,"sma_60":11009.4,"sma_120":10670.86},{"date":"2026-01-23","open":11486,"high":11510,"low":11461,"close":11490,"volume":241823,"rsi_14":78.51,"sma_20":11332.5,"sma_60":11028.01,"sma_120":10683.07},{"date":"2026-01-26","open":11417,"high":11417,"low":11265,"close":11265,"volume":575407,"rsi_14":64.68,"sma_20":11356.25,"sma_60":11043.95,"sma_120":10693.15},{"date":"2026-01-27","open":11289,"high":11348,"low":11289,"close":11319,"volume":213207,"rsi_14":64.15,"sma_20":11383.75,"sma_60":11062.46,"sma_120":10704.4},{"date":"2026-01-28","open":11319,"high":11319,"low":11181,"close":11181,"volume":580127,"rsi_14":60.07,"sma_20":11408.75,"sma_60":11079.61,"sma_120":10715.45},{"date":"2026-01-29","open":11191,"high":11213,"low":11142,"close":11206,"volume":284808,"rsi_14":53.31,"sma_20":11432.75,"sma_60":11096.77,"sma_120":10726.95},{"date":"2026-01-30","open":11252,"high":11316,"low":11242,"close":11296,"volume":263639,"rsi_14":50.87,"sma_20":11461.25,"sma_60":11115.9,"sma_120":10739.84},{"date":"2026-02-02","open":11572,"high":11645,"low":11552,"close":11567,"volume":472324,"rsi_14":59.64,"sma_20":11496.5,"sma_60":11137.83,"sma_120":10754.38},{"date":"2026-02-03","open":11675,"high":11714,"low":11655,"close":11655,"volume":357945,"rsi_14":61.43,"sma_20":11535.0,"sma_60":11160.5,"sma_120":10769.14},{"date":"2026-02-04","open":11891,"high":11901,"low":11837,"close":11866,"volume":418474,"rsi_14":62.83,"sma_20":11580.5,"sma_60":11186.11,"sma_120":10786.35},{"date":"2026-02-05","open":12112,"high":12820,"low":12112,"close":12235,"volume":616527,"rsi_14":69.46,"sma_20":11647.25,"sma_60":11217.64,"sma_120":10806.14},{"date":"2026-02-06","open":12240,"high":12269,"low":12122,"close":12259,"volume":536568,"rsi_14":74.43,"sma_20":11703.75,"sma_60":11247.64,"sma_120":10825.78},{"date":"2026-02-09","open":12436,"high":12441,"low":12377,"close":12387,"volume":561192,"rsi_14":77.01,"sma_20":11760.25,"sma_60":11277.22,"sma_120":10846.79},{"date":"2026-02-10","open":12372,"high":12372,"low":12289,"close":12304,"volume":437351,"rsi_14":75.79,"sma_20":11811.25,"sma_60":11304.14,"sma_120":10866.75},{"date":"2026-02-11","open":12309,"high":12333,"low":12284,"close":12309,"volume":386833,"rsi_14":73.33,"sma_20":11861.25,"sma_60":11332.71,"sma_120":10885.62},{"date":"2026-02-12","open":12376,"high":12390,"low":12321,"close":12341,"volume":294665,"rsi_14":73.62,"sma_20":11903.5,"sma_60":11360.79,"sma_120":10904.65},{"date":"2026-02-13","open":12238,"high":12316,"low":12144,"close":12233,"volume":423162,"rsi_14":79.13,"sma_20":11938.0,"sma_60":11388.86,"sma_120":10922.86},{"date":"2026-02-19","open":12321,"high":12361,"low":12297,"close":12297,"volume":456169,"rsi_14":79.26,"sma_20":11981.5,"sma_60":11416.27,"sma_120":10940.56},{"date":"2026-02-20","open":12341,"high":12341,"low":12302,"close":12316,"volume":561107,"rsi_14":86.96,"sma_20":12027.0,"sma_60":11444.52,"sma_120":10958.03},{"date":"2026-02-23","open":12282,"high":12287,"low":12198,"close":12218,"volume":401613,"rsi_14":81.21,"sma_20":12070.25,"sma_60":11472.16,"sma_120":10974.92},{"date":"2026-02-24","open":12257,"high":12277,"low":12233,"close":12238,"volume":177302,"rsi_14":80.59,"sma_20":12105.5,"sma_60":11497.41,"sma_120":10991.19},{"date":"2026-02-25","open":12302,"high":12307,"low":12159,"close":12164,"volume":332926,"rsi_14":71.97,"sma_20":12137.25,"sma_60":11522.74,"sma_120":11006.63},{"date":"2026-02-26","open":12144,"high":12144,"low":12046,"close":12080,"volume":322511,"rsi_14":65.4,"sma_20":12176.25,"sma_60":11545.25,"sma_120":11021.44},{"date":"2026-02-27","open":12075,"high":12134,"low":12050,"close":12115,"volume":272804,"rsi_14":59.91,"sma_20":12214.25,"sma_60":11567.83,"sma_120":11036.59},{"date":"2026-03-03","open":12449,"high":12504,"low":12420,"close":12444,"volume":1167200,"rsi_14":61.74,"sma_20":12280.71,"sma_60":11596.82,"sma_120":11055.56},{"date":"2026-03-04","open":12464,"high":12544,"low":12409,"close":12459,"volume":437712,"rsi_14":61.42,"sma_20":12346.68,"sma_60":11625.14,"sma_120":11074.29},{"date":"2026-03-05","open":12460,"high":12460,"low":12346,"close":12405,"volume":390656,"rsi_14":53.77,"sma_20":12406.34,"sma_60":11653.2,"sma_120":11092.41},{"date":"2026-03-06","open":12410,"high":12465,"low":12365,"close":12405,"volume":390854,"rsi_14":58.25,"sma_20":12452.26,"sma_60":11681.67,"sma_120":11110.88},{"date":"2026-03-09","open":12331,"high":12405,"low":12235,"close":12405,"volume":402511,"rsi_14":58.04,"sma_20":12493.68,"sma_60":11707.64,"sma_120":11129.77},{"date":"2026-03-10","open":12305,"high":12305,"low":12213,"close":12267,"volume":497116,"rsi_14":50.81,"sma_20":12517.36,"sma_60":11731.37,"sma_120":11147.28},{"date":"2026-03-11","open":12285,"high":12304,"low":12188,"close":12203,"volume":323617,"rsi_14":52.92,"sma_20":12519.08,"sma_60":11754.78,"sma_120":11164.58},{"date":"2026-03-12","open":12264,"high":12296,"low":12230,"close":12259,"volume":236484,"rsi_14":52.53,"sma_20":12522.36,"sma_60":11779.45,"sma_120":11182.99},{"date":"2026-03-13","open":12368,"high":12393,"low":12319,"close":12368,"volume":424001,"rsi_14":56.07,"sma_20":12524.54,"sma_60":11806.68,"sma_120":11202.6},{"date":"2026-03-16","open":12397,"high":12457,"low":12372,"close":12447,"volume":425088,"rsi_14":63.95,"sma_20":12535.05,"sma_60":11832.93,"sma_120":11222.3},{"date":"2026-03-17","open":12433,"high":12433,"low":12334,"close":12353,"volume":432509,"rsi_14":58.39,"sma_20":12540.46,"sma_60":11856.82,"sma_120":11240.84},{"date":"2026-03-18","open":12358,"high":12413,"low":12358,"close":12393,"volume":349951,"rsi_14":63.42,"sma_20":12547.66,"sma_60":11881.14,"sma_120":11260.28},{"date":"2026-03-19","open":12382,"high":12382,"low":12290,"close":12324,"volume":203823,"rsi_14":64.2,"sma_20":12556.85,"sma_60":11904.37,"sma_120":11280.18},{"date":"2026-03-20","open":12323,"high":12362,"low":12257,"close":12338,"volume":286966,"rsi_14":63.59,"sma_20":12563.55,"sma_60":11928.77,"sma_120":11300.05},{"date":"2026-03-23","open":12295,"high":12305,"low":12214,"close":12275,"volume":299701,"rsi_14":40.39,"sma_20":12567.21,"sma_60":11951.9,"sma_120":11318.94},{"date":"2026-03-24","open":12264,"high":12268,"low":12216,"close":12226,"volume":400923,"rsi_14":36.91,"sma_20":12573.48,"sma_60":11975.16,"sma_120":11337.22},{"date":"2026-03-25","open":12310,"high":12394,"low":12310,"close":12374,"volume":164779,"rsi_14":49.5,"sma_20":12586.19,"sma_60":12000.4,"sma_120":11357.09},{"date":"2026-03-26","open":12384,"high":12438,"low":12379,"close":12399,"volume":275125,"rsi_14":50.87,"sma_20":12603.92,"sma_60":12024.56,"sma_120":11377.45},{"date":"2026-03-27","open":12522,"high":12551,"low":12477,"close":12536,"volume":180388,"rsi_14":57.37,"sma_20":12633.04,"sma_60":12055.18,"sma_120":11398.29},{"date":"2026-03-30","open":12403,"high":12492,"low":12358,"close":12487,"volume":469478,"rsi_14":62.51,"sma_20":12657.86,"sma_60":12085.29,"sma_120":11418.51},{"date":"2026-03-31","open":12486,"high":12743,"low":12486,"close":12694,"volume":510929,"rsi_14":73.05,"sma_20":12671.88,"sma_60":12120.44,"sma_120":11440.22},{"date":"2026-04-01","open":12517,"high":12547,"low":12477,"close":12517,"volume":404246,"rsi_14":61.32,"sma_20":12676.01,"sma_60":12151.81,"sma_120":11460.38},{"date":"2026-04-02","open":12517,"high":12517,"low":12428,"close":12443,"volume":706877,"rsi_14":54.13,"sma_20":12679.12,"sma_60":12182.24,"sma_120":11480.21},{"date":"2026-04-03","open":12527,"high":12562,"low":12502,"close":12512,"volume":255887,"rsi_14":51.32,"sma_20":12682.73,"sma_60":12210.5,"sma_120":11499.93},{"date":"2026-04-06","open":12448,"high":12473,"low":12423,"close":12433,"volume":217240,"rsi_14":54.93,"sma_20":12685.33,"sma_60":12238.0,"sma_120":11518.66},{"date":"2026-04-07","open":12493,"high":12532,"low":12433,"close":12448,"volume":200700,"rsi_14":53.85,"sma_20":12695.68,"sma_60":12264.51,"sma_120":11537.8},{"date":"2026-04-08","open":12488,"high":12488,"low":12290,"close":12310,"volume":1253131,"rsi_14":50.45,"sma_20":12702.16,"sma_60":12289.5,"sma_120":11556.65},{"date":"2026-04-09","open":12329,"high":12379,"low":12329,"close":12379,"volume":776746,"rsi_14":52.75,"sma_20":12709.34,"sma_60":12311.82,"sma_120":11575.92},{"date":"2026-04-10","open":12349,"high":12399,"low":12334,"close":12369,"volume":1060447,"rsi_14":54.14,"sma_20":12710.62,"sma_60":12331.8,"sma_120":11594.91},{"date":"2026-04-13","open":12261,"high":12363,"low":12243,"close":12325,"volume":1107870,"rsi_14":54.29,"sma_20":12705.57,"sma_60":12350.62,"sma_120":11613.85},{"date":"2026-04-14","open":12342,"high":12357,"low":12293,"close":12328,"volume":452321,"rsi_14":47.51,"sma_20":12705.37,"sma_60":12369.03,"sma_120":11633.54},{"date":"2026-04-15","open":12239,"high":12261,"low":12214,"close":12244,"volume":818027,"rsi_14":42.51,"sma_20":12698.94,"sma_60":12383.37,"sma_120":11651.66},{"date":"2026-04-16","open":12248,"high":12253,"low":12164,"close":12234,"volume":1113909,"rsi_14":33.22,"sma_20":12695.53,"sma_60":12396.79,"sma_120":11668.8},{"date":"2026-04-17","open":12352,"high":12357,"low":12312,"close":12357,"volume":568715,"rsi_14":43.19,"sma_20":12697.57,"sma_60":12414.21,"sma_120":11686.44},{"date":"2026-04-20","open":12332,"high":12352,"low":12288,"close":12352,"volume":937424,"rsi_14":27.69,"sma_20":12701.39,"sma_60":12431.87,"sma_120":11703.7},{"date":"2026-04-21","open":12352,"high":12367,"low":12323,"close":12333,"volume":771776,"rsi_14":34.78,"sma_20":12706.59,"sma_60":12450.11,"sma_120":11720.54},{"date":"2026-04-22","open":12392,"high":12422,"low":12372,"close":12392,"volume":1075208,"rsi_14":45.54,"sma_20":12707.41,"sma_60":12466.36,"sma_120":11737.88},{"date":"2026-04-23","open":12367,"high":12451,"low":12347,"close":12446,"volume":1162830,"rsi_14":49.31,"sma_20":12709.75,"sma_60":12483.64,"sma_120":11755.83},{"date":"2026-04-24","open":12590,"high":12590,"low":12515,"close":12555,"volume":739706,"rsi_14":58.16,"sma_20":12710.57,"sma_60":12506.62,"sma_120":11775.28},{"date":"2026-04-27","open":12481,"high":12491,"low":12401,"close":12431,"volume":799002,"rsi_14":48.88,"sma_20":12707.56,"sma_60":12526.56,"sma_120":11794.51},{"date":"2026-04-28","open":12426,"high":12431,"low":12397,"close":12426,"volume":350478,"rsi_14":58.02,"sma_20":12693.64,"sma_60":12548.74,"sma_120":11814.17},{"date":"2026-04-29","open":12490,"high":12545,"low":12450,"close":12545,"volume":501907,"rsi_14":60.81,"sma_20":12694.97,"sma_60":12572.55,"sma_120":11834.66},{"date":"2026-04-30","open":12613,"high":12633,"low":12560,"close":12575,"volume":372510,"rsi_14":63.07,"sma_20":12701.65,"sma_60":12595.7,"sma_120":11855.8},{"date":"2026-05-04","open":12663,"high":12693,"low":12594,"close":12594,"volume":513058,"rsi_14":67.67,"sma_20":12708.83,"sma_60":12614.61,"sma_120":11876.22},{"date":"2026-05-06","open":12595,"high":12600,"low":12471,"close":12505,"volume":891694,"rsi_14":60.54,"sma_20":12712.45,"sma_60":12630.49,"sma_120":11895.49},{"date":"2026-05-07","open":12431,"high":12453,"low":12391,"close":12441,"volume":584221,"rsi_14":61.77,"sma_20":12711.99,"sma_60":12641.68,"sma_120":11913.9},{"date":"2026-05-08","open":12441,"high":12520,"low":12421,"close":12520,"volume":615836,"rsi_14":65.82,"sma_20":12722.7,"sma_60":12647.98,"sma_120":11932.81},{"date":"2026-05-11","open":12520,"high":12585,"low":12490,"close":12555,"volume":770171,"rsi_14":62.2,"sma_20":12731.67,"sma_60":12654.46,"sma_120":11951.05},{"date":"2026-05-12","open":12643,"high":12698,"low":12619,"close":12688,"volume":564963,"rsi_14":67.86,"sma_20":12747.98,"sma_60":12661.05,"sma_120":11969.13},{"date":"2026-05-13","open":12737,"high":12835,"low":12737,"close":12767,"volume":463359,"rsi_14":71.75,"sma_20":12770.61,"sma_60":12670.41,"sma_120":11987.27},{"date":"2026-05-14","open":12793,"high":12803,"low":12754,"close":12783,"volume":244237,"rsi_14":70.4,"sma_20":12793.96,"sma_60":12679.93,"sma_120":12006.32},{"date":"2026-05-15","open":12788,"high":12917,"low":12788,"close":12882,"volume":595167,"rsi_14":71.73,"sma_20":12826.58,"sma_60":12691.06,"sma_120":12025.93},{"date":"2026-05-18","open":12856,"high":12861,"low":12763,"close":12778,"volume":503938,"rsi_14":61.18,"sma_20":12854.41,"sma_60":12702.26,"sma_120":12045.56},{"date":"2026-05-19","open":12882,"high":13041,"low":12882,"close":13026,"volume":426848,"rsi_14":76.53,"sma_20":12888.67,"sma_60":12716.6,"sma_120":12066.43},{"date":"2026-05-20","open":13035,"high":13115,"low":13035,"close":13100,"volume":398685,"rsi_14":78.33,"sma_20":12927.0,"sma_60":12731.87,"sma_120":12088.19},{"date":"2026-05-21","open":13021,"high":13065,"low":12971,"close":13050,"volume":1011799,"rsi_14":72.53,"sma_20":12963.8,"sma_60":12747.96,"sma_120":12110.06},{"date":"2026-05-22","open":13090,"high":13254,"low":13090,"close":13234,"volume":521133,"rsi_14":75.86,"sma_20":13006.98,"sma_60":12766.86,"sma_120":12132.13},{"date":"2026-05-26","open":13487,"high":13497,"low":13397,"close":13407,"volume":458135,"rsi_14":78.44,"sma_20":13056.17,"sma_60":12789.95,"sma_120":12156.34},{"date":"2026-05-27","open":13327,"high":13332,"low":13264,"close":13293,"volume":368084,"rsi_14":77.14,"sma_20":13093.94,"sma_60":12812.51,"sma_120":12178.88},{"date":"2026-05-28","open":13248,"high":13307,"low":13243,"close":13258,"volume":477826,"rsi_14":78.82,"sma_20":13136.35,"sma_60":12833.92,"sma_120":12200.88},{"date":"2026-05-29","open":13194,"high":13278,"low":13181,"close":13268,"volume":651284,"rsi_14":77.71,"sma_20":13179.47,"sma_60":12848.33,"sma_120":12222.57},{"date":"2026-06-01","open":13273,"high":13317,"low":13170,"close":13199,"volume":602751,"rsi_14":73.29,"sma_20":13212.96,"sma_60":12861.31,"sma_120":12243.23},{"date":"2026-06-02","open":13135,"high":13188,"low":13090,"close":13154,"volume":460542,"rsi_14":68.0,"sma_20":13242.63,"sma_60":12874.46,"sma_120":12263.83},{"date":"2026-06-04","open":13304,"high":13372,"low":13274,"close":13362,"volume":439723,"rsi_14":70.87,"sma_20":13281.88,"sma_60":12891.15,"sma_120":12286.41},{"date":"2026-06-05","open":13456,"high":13618,"low":13451,"close":13555,"volume":513464,"rsi_14":74.15,"sma_20":13335.66,"sma_60":12911.15,"sma_120":12309.4},{"date":"2026-06-08","open":13547,"high":13547,"low":13367,"close":13367,"volume":501263,"rsi_14":64.33,"sma_20":13383.06,"sma_60":12930.25,"sma_120":12330.81},{"date":"2026-06-09","open":13346,"high":13386,"low":13229,"close":13244,"volume":452536,"rsi_14":63.62,"sma_20":13420.12,"sma_60":12948.32,"sma_120":12351.55},{"date":"2026-06-10","open":13317,"high":13342,"low":13239,"close":13313,"volume":393437,"rsi_14":59.39,"sma_20":13458.91,"sma_60":12966.64,"sma_120":12373.05},{"date":"2026-06-11","open":13283,"high":13327,"low":13219,"close":13313,"volume":396640,"rsi_14":57.31,"sma_20":13490.87,"sma_60":12983.16,"sma_120":12394.92},{"date":"2026-06-12","open":13342,"high":13391,"low":13312,"close":13362,"volume":234202,"rsi_14":60.59,"sma_20":13521.05,"sma_60":12999.08,"sma_120":12416.0},{"date":"2026-06-15","open":13416,"high":13476,"low":13346,"close":13476,"volume":521378,"rsi_14":58.6,"sma_20":13556.37,"sma_60":13018.57,"sma_120":12437.69},{"date":"2026-06-16","open":13357,"high":13386,"low":13332,"close":13357,"volume":331779,"rsi_14":47.98,"sma_20":13580.48,"sma_60":13035.34,"sma_120":12458.24},{"date":"2026-06-17","open":13322,"high":13337,"low":13263,"close":13302,"volume":279582,"rsi_14":50.2,"sma_20":13607.09,"sma_60":13052.34,"sma_120":12478.36},{"date":"2026-06-18","open":13242,"high":13247,"low":13169,"close":13237,"volume":388338,"rsi_14":49.04,"sma_20":13617.79,"sma_60":13068.01,"sma_120":12498.39},{"date":"2026-06-19","open":13237,"high":13247,"low":13113,"close":13128,"volume":379654,"rsi_14":44.89,"sma_20":13619.07,"sma_60":13082.49,"sma_120":12517.2},{"date":"2026-06-22","open":13129,"high":13237,"low":13129,"close":13237,"volume":478401,"rsi_14":51.21,"sma_20":13628.5,"sma_60":13099.63,"sma_120":12537.4},{"date":"2026-06-23","open":13238,"high":13287,"low":13164,"close":13223,"volume":333213,"rsi_14":52.29,"sma_20":13627.73,"sma_60":13114.04,"sma_120":12557.22},{"date":"2026-06-24","open":13248,"high":13317,"low":13243,"close":13307,"volume":407883,"rsi_14":47.72,"sma_20":13622.43,"sma_60":13129.45,"sma_120":12577.0},{"date":"2026-06-25","open":13307,"high":13387,"low":13297,"close":13352,"volume":559464,"rsi_14":40.87,"sma_20":13625.24,"sma_60":13143.25,"sma_120":12599.21},{"date":"2026-06-26","open":13421,"high":13506,"low":13317,"close":13362,"volume":279738,"rsi_14":49.53,"sma_20":13630.28,"sma_60":13158.06,"sma_120":12621.67},{"date":"2026-06-29","open":13426,"high":13530,"low":13416,"close":13491,"volume":638593,"rsi_14":62.55,"sma_20":13641.5,"sma_60":13171.54,"sma_120":12645.99},{"date":"2026-06-30","open":13436,"high":13481,"low":13416,"close":13471,"volume":524812,"rsi_14":58.4,"sma_20":13655.21,"sma_60":13187.71,"sma_120":12669.76},{"date":"2026-07-01","open":13391,"high":13461,"low":13371,"close":13426,"volume":474310,"rsi_14":55.68,"sma_20":13668.92,"sma_60":13204.4,"sma_120":12693.32},{"date":"2026-07-02","open":13431,"high":13471,"low":13421,"close":13456,"volume":370183,"rsi_14":54.98,"sma_20":13673.56,"sma_60":13221.42,"sma_120":12715.96},{"date":"2026-07-03","open":13580,"high":13644,"low":13471,"close":13476,"volume":482342,"rsi_14":39.46,"sma_20":13658.15,"sma_60":13235.42,"sma_120":12736.71},{"date":"2026-07-06","open":13475,"high":13550,"low":13455,"close":13505,"volume":268339,"rsi_14":46.36,"sma_20":13653.92,"sma_60":13249.66,"sma_120":12757.09},{"date":"2026-07-07","open":13456,"high":13471,"low":13376,"close":13441,"volume":306599,"rsi_14":45.93,"sma_20":13652.71,"sma_60":13265.18,"sma_120":12777.34},{"date":"2026-07-08","open":13482,"high":13487,"low":13307,"close":13307,"volume":335373,"rsi_14":42.86,"sma_20":13641.23,"sma_60":13277.27,"sma_120":12794.54},{"date":"2026-07-09","open":13267,"high":13281,"low":13188,"close":13257,"volume":563253,"rsi_14":45.57,"sma_20":13627.26,"sma_60":13288.7,"sma_120":12810.25},{"date":"2026-07-10","open":13248,"high":13282,"low":13189,"close":13198,"volume":327892,"rsi_14":36.06,"sma_20":13607.99,"sma_60":13299.88,"sma_120":12825.25},{"date":"2026-07-13","open":13227,"high":13296,"low":13194,"close":13267,"volume":471563,"rsi_14":38.67,"sma_20":13584.36,"sma_60":13311.56,"sma_120":12840.29},{"date":"2026-07-14","open":13267,"high":13287,"low":13143,"close":13222,"volume":485238,"rsi_14":30.93,"sma_20":13564.59,"sma_60":13323.89,"sma_120":12853.63},{"date":"2026-07-15","open":13083,"high":13092,"low":13023,"close":13028,"volume":506323,"rsi_14":22.18,"sma_20":13537.88,"sma_60":13333.13,"sma_120":12864.96},{"date":"2026-07-16","open":13033,"high":13092,"low":13028,"close":13043,"volume":172057,"rsi_14":22.54,"sma_20":13515.18,"sma_60":13340.55,"sma_120":12877.38},{"date":"2026-07-20","open":13262,"high":13327,"low":13232,"close":13242,"volume":305660,"rsi_14":27.19,"sma_20":13508.09,"sma_60":13351.39,"sma_120":12891.63},{"date":"2026-07-21","open":13183,"high":13192,"low":13118,"close":13133,"volume":497936,"rsi_14":25.18,"sma_20":13489.89,"sma_60":13360.73,"sma_120":12905.42},{"date":"2026-07-22","open":13188,"high":13247,"low":13178,"close":13217,"volume":477780,"rsi_14":31.18,"sma_20":13476.71,"sma_60":13370.47,"sma_120":12918.42},{"date":"2026-07-23","open":13212,"high":13237,"low":13118,"close":13123,"volume":279252,"rsi_14":27.33,"sma_20":13454.5,"sma_60":13377.7,"sma_120":12930.67},{"date":"2026-07-24","open":13172,"high":13172,"low":13053,"close":13078,"volume":324452,"rsi_14":31.03,"sma_20":13427.74,"sma_60":13382.3,"sma_120":12944.46},{"date":"2026-07-27","open":13222,"high":13317,"low":13217,"close":13282,"volume":196721,"rsi_14":40.07,"sma_20":13410.72,"sma_60":13392.45,"sma_120":12959.5},{"date":"2026-07-28","open":13292,"high":13367,"low":13292,"close":13332,"volume":467469,"rsi_14":44.32,"sma_20":13389.57,"sma_60":13403.51,"sma_120":12976.13},{"date":"2026-07-29","open":13352,"high":13482,"low":13302,"close":13402,"volume":565760,"rsi_14":52.19,"sma_20":13372.94,"sma_60":13413.7,"sma_120":12993.13},{"date":"2026-07-30","open":13312,"high":13312,"low":13188,"close":13217,"volume":303371,"rsi_14":47.12,"sma_20":13349.36,"sma_60":13420.3,"sma_120":13008.0},{"date":"2026-07-31","open":12973,"high":13152,"low":12953,"close":13013,"volume":457569,"rsi_14":42.67,"sma_20":13314.0,"sma_60":13423.15,"sma_120":13018.88},{"date":"2026-08-03","open":13102,"high":13107,"low":12993,"close":13013,"volume":255481,"rsi_14":41.53,"sma_20":13288.75,"sma_60":13427.52,"sma_120":13029.0},{"date":"2026-08-04","open":13049,"high":13128,"low":12999,"close":13098,"volume":301901,"rsi_14":45.95,"sma_20":13266.25,"sma_60":13434.41,"sma_120":13038.04},{"date":"2026-08-05","open":13158,"high":13188,"low":13108,"close":13158,"volume":278214,"rsi_14":54.61,"sma_20":13250.0,"sma_60":13440.94,"sma_120":13044.46},{"date":"2026-08-06","open":13043,"high":13083,"low":12993,"close":13063,"volume":390017,"rsi_14":50.67,"sma_20":13235.75,"sma_60":13445.3,"sma_120":13049.88},{"date":"2026-08-07","open":13079,"high":13088,"low":12989,"close":12994,"volume":226249,"rsi_14":40.81,"sma_20":13220.5,"sma_60":13446.21,"sma_120":13053.63},{"date":"2026-08-10","open":13013,"high":13078,"low":12993,"close":13078,"volume":236637,"rsi_14":47.94,"sma_20":13212.5,"sma_60":13296.12,"sma_120":12977.06},{"date":"2026-08-11","open":13168,"high":13192,"low":13118,"close":13138,"volume":326425,"rsi_14":46.95,"sma_20":13206.0,"sma_60":13302.02,"sma_120":12982.69},{"date":"2026-08-12","open":13148,"high":13197,"low":13138,"close":13188,"volume":179659,"rsi_14":52.57,"sma_20":13204.25,"sma_60":13307.08,"sma_120":12988.69},{"date":"2026-08-13","open":13185,"high":13220,"low":13130,"close":13215,"volume":209492,"rsi_14":54.13,"sma_20":13210.0,"sma_60":13313.13,"sma_120":12995.23},{"date":"2026-08-14","open":13234,"high":13304,"low":13224,"close":13269,"volume":300127,"rsi_14":47.64,"sma_20":13219.5,"sma_60":13316.55,"sma_120":13001.98},{"date":"2026-08-18","open":13210,"high":13210,"low":13145,"close":13175,"volume":332239,"rsi_14":43.02,"sma_20":13186.0,"sma_60":13283.8,"sma_120":12990.24},{"date":"2026-08-19","open":13270,"high":13270,"low":13105,"close":13135,"volume":501531,"rsi_14":37.87,"sma_20":13186.0,"sma_60":13285.13,"sma_120":12996.53},{"date":"2026-08-20","open":13249,"high":13294,"low":13209,"close":13269,"volume":340345,"rsi_14":52.41,"sma_20":13188.55,"sma_60":13285.65,"sma_120":13003.78},{"date":"2026-08-21","open":13145,"high":13195,"low":13076,"close":13130,"volume":808524,"rsi_14":55.78,"sma_20":13188.8,"sma_60":13280.95,"sma_120":13010.49},{"date":"2026-08-24","open":13190,"high":13230,"low":13135,"close":13175,"volume":719319,"rsi_14":57.69,"sma_20":13193.55,"sma_60":13278.9,"sma_120":13018.28},{"date":"2026-08-25","open":13210,"high":13250,"low":13185,"close":13245,"volume":341030,"rsi_14":57.07,"sma_20":13191.6,"sma_60":13278.58,"sma_120":13026.36},{"date":"2026-08-26","open":13190,"high":13245,"low":13175,"close":13200,"volume":714841,"rsi_14":51.98,"sma_20":13184.9,"sma_60":13277.37,"sma_120":13030.5},{"date":"2026-08-27","open":13200,"high":13225,"low":13140,"close":13165,"volume":542244,"rsi_14":55.26,"sma_20":13172.95,"sma_60":13276.72,"sma_120":13034.21},{"date":"2026-08-28","open":13094,"high":13094,"low":13010,"close":13015,"volume":403020,"rsi_14":50.97,"sma_20":13162.75,"sma_60":13274.3,"sma_120":13037.14},{"date":"2026-08-31","open":13025,"high":13075,"low":12975,"close":12980,"volume":896896,"rsi_14":44.9,"sma_20":13161.0,"sma_60":13267.85,"sma_120":13039.78},{"date":"2026-09-01","open":12980,"high":13025,"low":12960,"close":12990,"volume":516627,"rsi_14":41.94,"sma_20":13159.75,"sma_60":13258.32,"sma_120":13042.5},{"date":"2026-09-02","open":12995,"high":12995,"low":12925,"close":12930,"volume":619782,"rsi_14":36.17,"sma_20":13151.25,"sma_60":13250.95,"sma_120":13045.89},{"date":"2026-09-03","open":12935,"high":12995,"low":12890,"close":12935,"volume":947851,"rsi_14":34.78,"sma_20":13140.0,"sma_60":13245.72,"sma_120":13049.85},{"date":"2026-09-04","open":12940,"high":12965,"low":12850,"close":12865,"volume":432995,"rsi_14":28.34,"sma_20":13130.0,"sma_60":13238.17,"sma_120":13052.76},{"date":"2026-09-07","open":12716,"high":12736,"low":12601,"close":12621,"volume":559873,"rsi_14":24.42,"sma_20":13111.25,"sma_60":13226.53,"sma_120":13052.73},{"date":"2026-09-08","open":12636,"high":12656,"low":12556,"close":12611,"volume":496173,"rsi_14":25.12,"sma_20":13087.75,"sma_60":13213.98,"sma_120":13051.94},{"date":"2026-09-09","open":12530,"high":12530,"low":12466,"close":12466,"volume":410926,"rsi_14":12.21,"sma_20":13054.0,"sma_60":13197.1,"sma_120":13050.75},{"date":"2026-09-10","open":12436,"high":12456,"low":12396,"close":12431,"volume":340350,"rsi_14":13.54,"sma_20":13016.0,"sma_60":13181.63,"sma_120":13048.92},{"date":"2026-09-11","open":12441,"high":12485,"low":12431,"close":12471,"volume":397302,"rsi_14":13.09,"sma_20":12978.75,"sma_60":13167.75,"sma_120":13048.01},{"date":"2026-09-14","open":12418,"high":12492,"low":12413,"close":12472,"volume":529761,"rsi_14":7.78,"sma_20":12939.5,"sma_60":13155.18,"sma_120":13047.11},{"date":"2026-09-15","open":12502,"high":12617,"low":12492,"close":12612,"volume":365285,"rsi_14":21.11,"sma_20":12912.0,"sma_60":13146.77,"sma_120":13047.7},{"date":"2026-09-16","open":12677,"high":12766,"low":12677,"close":12722,"volume":336048,"rsi_14":29.91,"sma_20":12892.0,"sma_60":13138.37,"sma_120":13049.62},{"date":"2026-09-17","open":12692,"high":12732,"low":12637,"close":12722,"volume":341929,"rsi_14":34.78,"sma_20":12865.25,"sma_60":13130.22,"sma_120":13050.29},{"date":"2026-09-18","open":12677,"high":12751,"low":12667,"close":12712,"volume":326663,"rsi_14":35.75,"sma_20":12845.0,"sma_60":13120.5,"sma_120":13050.67},{"date":"2026-09-21","open":12687,"high":12697,"low":12652,"close":12662,"volume":266947,"rsi_14":34.59,"sma_20":12805.3,"sma_60":13089.77,"sma_120":13038.99},{"date":"2026-09-22","open":12572,"high":12577,"low":12403,"close":12452,"volume":663609,"rsi_14":29.89,"sma_20":12767.4,"sma_60":13075.17,"sma_120":13036.44},{"date":"2026-09-23","open":12378,"high":12432,"low":12318,"close":12432,"volume":451834,"rsi_14":29.04,"sma_20":12730.75,"sma_60":13058.07,"sma_120":13031.94},{"date":"2026-09-28","open":12313,"high":12383,"low":12273,"close":12383,"volume":686483,"rsi_14":29.57,"sma_20":12693.35,"sma_60":13040.47,"sma_120":13028.55},{"date":"2026-09-29","open":12298,"high":12303,"low":12213,"close":12238,"volume":249199,"rsi_14":32.53,"sma_20":12656.15,"sma_60":13021.2,"sma_120":13024.59},{"date":"2026-09-30","open":12173,"high":12238,"low":12153,"close":12173,"volume":280645,"rsi_14":30.83,"sma_20":12617.45,"sma_60":13000.35,"sma_120":13020.0},{"date":"2026-10-01","open":12123,"high":12133,"low":12069,"close":12084,"volume":587759,"rsi_14":32.5,"sma_20":12573.75,"sma_60":12977.67,"sma_120":13014.83},{"date":"2026-10-02","open":12123,"high":12183,"low":12074,"close":12079,"volume":296841,"rsi_14":33.51,"sma_20":12532.8,"sma_60":12954.4,"sma_120":13009.49},{"date":"2026-10-06","open":12049,"high":12049,"low":11994,"close":12029,"volume":374545,"rsi_14":29.08,"sma_20":12489.1,"sma_60":12931.38,"sma_120":13004.92},{"date":"2026-10-07","open":12049,"high":12054,"low":11999,"close":12019,"volume":203077,"rsi_14":26.18,"sma_20":12448.4,"sma_60":12910.45,"sma_120":12999.67},{"date":"2026-10-08","open":11984,"high":11984,"low":11889,"close":11899,"volume":525211,"rsi_14":11.76,"sma_20":12413.95,"sma_60":12888.33,"sma_120":12993.51},{"date":"2026-10-12","open":12084,"high":12084,"low":12024,"close":12049,"volume":216706,"rsi_14":15.38,"sma_20":12387.5,"sma_60":12869.72,"sma_120":12988.98},{"date":"2026-10-13","open":12128,"high":12253,"low":12108,"close":12253,"volume":273463,"rsi_14":30.08,"sma_20":12378.5,"sma_60":12853.35,"sma_120":12986.15},{"date":"2026-10-14","open":12230,"high":12230,"low":12170,"close":12210,"volume":189857,"rsi_14":28.4,"sma_20":12367.25,"sma_60":12836.4,"sma_120":12983.35},{"date":"2026-10-15","open":12305,"high":12465,"low":12305,"close":12440,"volume":376338,"rsi_14":40.91,"sma_20":12365.5,"sma_60":12826.5,"sma_120":12982.56},{"date":"2026-10-16","open":12440,"high":12555,"low":12400,"close":12400,"volume":444726,"rsi_14":46.43,"sma_20":12360.0,"sma_60":12815.68,"sma_120":12980.39},{"date":"2026-10-19","open":12490,"high":12555,"low":12470,"close":12495,"volume":312982,"rsi_14":50.94,"sma_20":12352.25,"sma_60":12803.15,"sma_120":12979.06},{"date":"2026-10-20","open":12475,"high":12475,"low":12405,"close":12450,"volume":201316,"rsi_14":51.13,"sma_20":12336.75,"sma_60":12791.68,"sma_120":12977.53},{"date":"2026-10-21","open":12500,"high":12560,"low":12485,"close":12510,"volume":144974,"rsi_14":59.44,"sma_20":12324.25,"sma_60":12779.82,"sma_120":12975.98},{"date":"2026-10-22","open":12535,"high":12555,"low":12510,"close":12530,"volume":477125,"rsi_14":63.33,"sma_20":12313.25,"sma_60":12769.85,"sma_120":12974.14},{"date":"2026-10-23","open":12805,"high":12820,"low":12720,"close":12745,"volume":346411,"rsi_14":73.58,"sma_20":12315.5,"sma_60":12764.2,"sma_120":12973.15}],"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 미국배당다우존스","phase":"above-fold","symbol_resolved":true}