{"status":"ok","report":{"price_analysis":{"current":116450.0,"change_1d":0.1,"change_7d":0.3,"change_30d":0.7,"high_30d":116660.0,"low_30d":115025.0,"position_in_range":87.0,"support":115188.5,"resistance":116496.5},"summary":"편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 76.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(236.26)가 시그널선(190.04)을 상회합니다(골든크로스). 현재가가 SMA20(115892)과 SMA60(115623) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 115106~116677 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":76.60818713450293,"macd":236.25954809453106,"macd_signal":190.04385056520127,"sma_20":115891.5,"sma_60":115622.66666666667,"bb_upper":116677.00047740278,"bb_lower":115105.99952259722,"atr_14":193.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -216.00, 기관 순매수 1240.00. 30일 누적: 외국인 -136.00, 기관 1.69만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-216.0,"institutional_flow":1240.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":539.0,"retail_net":-539.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-479.0,"retail_net":479.0},{"date":"2026-10-20","foreign_net":-216.0,"institution_net":586.0,"retail_net":-370.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":486.0,"retail_net":-486.0},{"date":"2026-10-16","foreign_net":225.0,"institution_net":996.0,"retail_net":-1221.0},{"date":"2026-10-15","foreign_net":-216.0,"institution_net":2234.0,"retail_net":-2018.0},{"date":"2026-10-14","foreign_net":216.0,"institution_net":-464.0,"retail_net":248.0},{"date":"2026-10-13","foreign_net":-170.0,"institution_net":3145.0,"retail_net":-2975.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1188.0,"retail_net":-1188.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":313.0,"retail_net":-313.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1598.0,"retail_net":1598.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1300.0,"retail_net":-1300.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1189.0,"retail_net":-1189.0},{"date":"2026-10-01","foreign_net":25.0,"institution_net":3009.0,"retail_net":-3034.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4849.0,"retail_net":-4849.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2680.0,"retail_net":-2680.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1034.0,"retail_net":-1034.0},{"date":"2026-09-22","foreign_net":-119.0,"institution_net":-1275.0,"retail_net":1394.0},{"date":"2026-09-21","foreign_net":119.0,"institution_net":184.0,"retail_net":-303.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-4873.0,"retail_net":4873.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":237.0,"retail_net":-237.0},{"date":"2026-09-15","foreign_net":-232.0,"institution_net":243.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":177.0,"retail_net":-177.0},{"date":"2026-09-11","foreign_net":82.0,"institution_net":830.0,"retail_net":-912.0},{"date":"2026-09-10","foreign_net":-18.0,"institution_net":-37.0,"retail_net":55.0},{"date":"2026-09-09","foreign_net":168.0,"institution_net":-1508.0,"retail_net":1340.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1791.0,"retail_net":-1791.0}],"periods":{"d1":{"foreign_net":0,"institution_net":108.0,"retail_net":-108.0},"d3":{"foreign_net":0,"institution_net":168.0,"retail_net":-168.0},"d7":{"foreign_net":-207.0,"institution_net":4470.0,"retail_net":-4263.0},"d14":{"foreign_net":-161.0,"institution_net":9543.0,"retail_net":-9382.0},"d30":{"foreign_net":-136.0,"institution_net":16895.0,"retail_net":-16759.0}}},"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":66,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":76.6,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"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 77 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 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8116,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.81,"summary":"배당수익률 0.81%","metrics":[{"name":"배당수익률","value":0.81,"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":"2026-10-24T23:53:18.161797+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KIS 투자등급회사채 지수(총수익)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.1,"aum":518700000000.0,"aum_display":"5,187억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"0000Y0","name":"HK 26-12 회사채(AA-이상)액티브","weight":null},{"ticker":"0192Z0","name":"TIGER 중기종합채권(A-이상)액티브","weight":null},{"ticker":"","name":"3년국채 F 202609","weight":null},{"ticker":"","name":"경남 서울영업부 20250808-364-1","weight":null},{"ticker":"","name":"경남개발공사37","weight":null},{"ticker":"","name":"경상북도개발공사2025-1","weight":null},{"ticker":"","name":"고양도시관리공사2025-04","weight":null},{"ticker":"","name":"국고채권03500-2906(26-5)","weight":null},{"ticker":"","name":"국민은행조건부(상)3804이표일(03)10후25","weight":null},{"ticker":"","name":"국민은행조건부(상)4003이표일(03)10후19","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":116450.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":98288.8906},{"date":"2022-08-24","close":98308.5625},{"date":"2022-08-25","close":97885.4062},{"date":"2022-08-26","close":97905.0938},{"date":"2022-08-29","close":97654.1641},{"date":"2022-08-30","close":97624.625},{"date":"2022-08-31","close":97565.6094},{"date":"2022-09-01","close":97462.2656},{"date":"2022-09-02","close":97668.9219},{"date":"2022-09-05","close":97698.4375},{"date":"2022-09-06","close":97580.3594},{"date":"2022-09-07","close":97654.1641},{"date":"2022-09-08","close":97944.4609},{"date":"2022-09-13","close":97919.8516},{"date":"2022-09-14","close":97796.8516},{"date":"2022-09-15","close":97565.6094},{"date":"2022-09-16","close":97575.4219},{"date":"2022-09-19","close":97570.5156},{"date":"2022-09-20","close":97477.0312},{"date":"2022-09-21","close":97398.2969},{"date":"2022-09-22","close":97068.6406},{"date":"2022-09-23","close":96935.7891},{"date":"2022-09-26","close":96389.625},{"date":"2022-09-27","close":96571.6875},{"date":"2022-09-28","close":96650.4062},{"date":"2022-09-29","close":96571.6875},{"date":"2022-09-30","close":96734.0469},{"date":"2022-10-04","close":96921.0312},{"date":"2022-10-05","close":96896.4141},{"date":"2022-10-06","close":96925.9531},{"date":"2022-10-07","close":96675.0234},{"date":"2022-10-11","close":96547.0781},{"date":"2022-10-12","close":96916.1016},{"date":"2022-10-13","close":96763.5781},{"date":"2022-10-14","close":96660.2422},{"date":"2022-10-17","close":96625.8047},{"date":"2022-10-18","close":96635.6484},{"date":"2022-10-19","close":96414.2422},{"date":"2022-10-20","close":96389.625},{"date":"2022-10-21","close":96015.6875},{"date":"2022-10-24","close":96222.3281},{"date":"2022-10-25","close":96153.4531},{"date":"2022-10-26","close":96271.5547},{"date":"2022-10-27","close":96222.3281},{"date":"2022-10-28","close":96330.5859},{"date":"2022-10-31","close":96291.2266},{"date":"2022-11-01","close":96483.1172},{"date":"2022-11-02","close":96345.3516},{"date":"2022-11-03","close":96187.8906},{"date":"2022-11-04","close":96345.3516},{"date":"2022-11-07","close":96173.125},{"date":"2022-11-08","close":96133.7734},{"date":"2022-11-09","close":96325.6797},{"date":"2022-11-10","close":96448.6797},{"date":"2022-11-11","close":96857.0703},{"date":"2022-11-14","close":96645.4922},{"date":"2022-11-15","close":96861.9766},{"date":"2022-11-16","close":96665.1719},{"date":"2022-11-17","close":96704.5391},{"date":"2022-11-18","close":96601.2109},{"date":"2022-11-21","close":96571.6875},{"date":"2022-11-22","close":96537.2344},{"date":"2022-11-23","close":96566.75},{"date":"2022-11-24","close":96847.2188},{"date":"2022-11-25","close":96950.5391},{"date":"2022-11-28","close":96832.4609},{"date":"2022-11-29","close":96734.0469},{"date":"2022-11-30","close":96837.3828},{"date":"2022-12-01","close":96970.2266},{"date":"2022-12-02","close":97137.5234},{"date":"2022-12-05","close":97206.4062},{"date":"2022-12-06","close":97265.4531},{"date":"2022-12-07","close":97201.4922},{"date":"2022-12-08","close":97235.9375},{"date":"2022-12-09","close":97309.7344},{"date":"2022-12-12","close":97250.6875},{"date":"2022-12-13","close":97344.1719},{"date":"2022-12-14","close":97619.7344},{"date":"2022-12-15","close":97629.5547},{"date":"2022-12-16","close":97708.2812},{"date":"2022-12-19","close":97683.6797},{"date":"2022-12-20","close":97417.9844},{"date":"2022-12-21","close":97619.7344},{"date":"2022-12-22","close":97836.2109},{"date":"2022-12-23","close":97796.8516},{"date":"2022-12-26","close":97791.9219},{"date":"2022-12-27","close":97905.0938},{"date":"2022-12-28","close":97939.5391},{"date":"2022-12-29","close":97998.5859},{"date":"2023-01-02","close":98003.5078},{"date":"2023-01-03","close":98308.5625},{"date":"2023-01-04","close":98446.3438},{"date":"2023-01-05","close":98584.1094},{"date":"2023-01-06","close":98603.7891},{"date":"2023-01-09","close":98928.5234},{"date":"2023-01-10","close":99095.8281},{"date":"2023-01-11","close":99238.5156},{"date":"2023-01-12","close":99341.8438},{"date":"2023-01-13","close":99622.3047},{"date":"2023-01-16","close":99528.8203},{"date":"2023-01-17","close":99568.1875},{"date":"2023-01-18","close":99774.8281},{"date":"2023-01-19","close":100178.3047},{"date":"2023-01-20","close":100055.3047},{"date":"2023-01-25","close":100089.7422},{"date":"2023-01-26","close":100193.0625},{"date":"2023-01-27","close":100222.5859},{"date":"2023-01-30","close":100261.9375},{"date":"2023-01-31","close":100291.4688},{"date":"2023-02-01","close":100453.8438},{"date":"2023-02-02","close":100798.2578},{"date":"2023-02-03","close":100975.3828},{"date":"2023-02-06","close":100724.4688},{"date":"2023-02-07","close":100699.8516},{"date":"2023-02-08","close":100832.7031},{"date":"2023-02-09","close":100808.1094},{"date":"2023-02-10","close":100872.0625},{"date":"2023-02-13","close":100788.4297},{"date":"2023-02-14","close":101009.8359},{"date":"2023-02-15","close":100896.6797},{"date":"2023-02-16","close":100960.6172},{"date":"2023-02-17","close":100581.7656},{"date":"2023-02-20","close":100601.4531},{"date":"2023-02-21","close":100655.5781},{"date":"2023-02-22","close":100586.6875},{"date":"2023-02-23","close":100685.0938},{"date":"2023-02-24","close":100827.7891},{"date":"2023-02-27","close":100557.1641},{"date":"2023-02-28","close":100375.1094},{"date":"2023-03-02","close":100188.125},{"date":"2023-03-03","close":100419.3906},{"date":"2023-03-06","close":100576.8516},{"date":"2023-03-07","close":100680.1641},{"date":"2023-03-08","close":100434.1562},{"date":"2023-03-09","close":100434.1562},{"date":"2023-03-10","close":100921.2734},{"date":"2023-03-13","close":101526.4688},{"date":"2023-03-14","close":101693.7656},{"date":"2023-03-15","close":101324.7422},{"date":"2023-03-16","close":101546.1562},{"date":"2023-03-17","close":101496.9609},{"date":"2023-03-20","close":101747.8906},{"date":"2023-03-21","close":101752.8047},{"date":"2023-03-22","close":101728.2109},{"date":"2023-03-23","close":101949.625},{"date":"2023-03-24","close":102107.0781},{"date":"2023-03-27","close":102008.6641},{"date":"2023-03-28","close":101861.0547},{"date":"2023-03-29","close":101806.9297},{"date":"2023-03-30","close":101920.1016},{"date":"2023-03-31","close":101905.3438},{"date":"2023-04-03","close":101738.0469},{"date":"2023-04-04","close":101865.9844},{"date":"2023-04-05","close":101929.9453},{"date":"2023-04-06","close":102067.7109},{"date":"2023-04-07","close":102033.2656},{"date":"2023-04-10","close":102141.5156},{"date":"2023-04-11","close":102116.9062},{"date":"2023-04-12","close":102082.4609},{"date":"2023-04-13","close":102126.7656},{"date":"2023-04-14","close":102210.3984},{"date":"2023-04-17","close":102062.7891},{"date":"2023-04-18","close":101998.8281},{"date":"2023-04-19","close":101964.3906},{"date":"2023-04-20","close":101934.8594},{"date":"2023-04-21","close":102116.9062},{"date":"2023-04-24","close":102244.8438},{"date":"2023-04-25","close":102249.7656},{"date":"2023-04-26","close":102274.3672},{"date":"2023-04-27","close":102220.2422},{"date":"2023-04-28","close":102180.8828},{"date":"2023-05-02","close":102102.1484},{"date":"2023-05-03","close":102239.9219},{"date":"2023-05-04","close":102451.5},{"date":"2023-05-08","close":102402.2891},{"date":"2023-05-09","close":102377.6953},{"date":"2023-05-10","close":102343.2578},{"date":"2023-05-11","close":102481.0156},{"date":"2023-05-12","close":102535.1406},{"date":"2023-05-15","close":102421.9688},{"date":"2023-05-16","close":102441.6562},{"date":"2023-05-17","close":102456.4062},{"date":"2023-05-18","close":102351.0},{"date":"2023-05-19","close":102254.6875},{"date":"2023-05-22","close":102313.7266},{"date":"2023-05-23","close":102264.5156},{"date":"2023-05-24","close":102223.0},{"date":"2023-05-25","close":102072.6328},{"date":"2023-05-26","close":101915.1797},{"date":"2023-05-30","close":101792.1719},{"date":"2023-05-31","close":101939.7812},{"date":"2023-06-01","close":102082.4609},{"date":"2023-06-02","close":102195.6406},{"date":"2023-06-05","close":102131.6797},{"date":"2023-06-07","close":102151.3594},{"date":"2023-06-08","close":102102.1484},{"date":"2023-06-09","close":102131.6797},{"date":"2023-06-12","close":102195.6406},{"date":"2023-06-13","close":102220.2422},{"date":"2023-06-14","close":102131.6797},{"date":"2023-06-15","close":101988.9844},{"date":"2023-06-16","close":102062.7891},{"date":"2023-06-19","close":102062.7891},{"date":"2023-06-20","close":102166.125},{"date":"2023-06-21","close":102200.5625},{"date":"2023-06-22","close":102146.4453},{"date":"2023-06-23","close":102146.4453},{"date":"2023-06-26","close":102210.3984},{"date":"2023-06-27","close":102274.3672},{"date":"2023-06-28","close":102274.3672},{"date":"2023-06-29","close":102298.9609},{"date":"2023-06-30","close":102067.7109},{"date":"2023-07-03","close":102135.0},{"date":"2023-07-04","close":102283.0},{"date":"2023-07-05","close":102213.0},{"date":"2023-07-06","close":102158.0},{"date":"2023-07-07","close":102003.75},{"date":"2023-07-10","close":101905.3438},{"date":"2023-07-11","close":101993.0},{"date":"2023-07-12","close":102062.0},{"date":"2023-07-13","close":102308.0},{"date":"2023-07-14","close":102426.8984},{"date":"2023-07-17","close":102372.7734},{"date":"2023-07-18","close":102421.0},{"date":"2023-07-19","close":102554.8203},{"date":"2023-07-20","close":102618.7969},{"date":"2023-07-21","close":102510.5469},{"date":"2023-07-24","close":102495.7734},{"date":"2023-07-25","close":102466.0},{"date":"2023-07-26","close":102446.5781},{"date":"2023-07-27","close":102651.0},{"date":"2023-07-28","close":102451.5},{"date":"2023-07-31","close":102431.0},{"date":"2023-08-01","close":102515.0},{"date":"2023-08-02","close":102431.0},{"date":"2023-08-03","close":102417.0625},{"date":"2023-08-04","close":102387.5312},{"date":"2023-08-07","close":102594.1875},{"date":"2023-08-08","close":102574.5078},{"date":"2023-08-09","close":102618.7969},{"date":"2023-08-10","close":102564.6641},{"date":"2023-08-11","close":102544.9922},{"date":"2023-08-14","close":102461.3359},{"date":"2023-08-16","close":102574.5078},{"date":"2023-08-17","close":102358.0156},{"date":"2023-08-18","close":102594.1875},{"date":"2023-08-21","close":102485.9453},{"date":"2023-08-22","close":102559.7578},{"date":"2023-08-23","close":102604.0312},{"date":"2023-08-24","close":102776.2344},{"date":"2023-08-25","close":102584.3438},{"date":"2023-08-28","close":102727.0391},{"date":"2023-08-29","close":102795.9219},{"date":"2023-08-30","close":102810.6797},{"date":"2023-08-31","close":102884.4922},{"date":"2023-09-01","close":102977.9766},{"date":"2023-09-04","close":102810.6797},{"date":"2023-09-05","close":102717.2031},{"date":"2023-09-06","close":102761.4844},{"date":"2023-09-07","close":102515.4609},{"date":"2023-09-08","close":102746.7188},{"date":"2023-09-11","close":102510.5469},{"date":"2023-09-12","close":102613.875},{"date":"2023-09-13","close":102525.3203},{"date":"2023-09-14","close":102702.4375},{"date":"2023-09-15","close":102736.875},{"date":"2023-09-18","close":102584.3438},{"date":"2023-09-19","close":102613.875},{"date":"2023-09-20","close":102589.2656},{"date":"2023-09-21","close":102441.6562},{"date":"2023-09-22","close":102628.625},{"date":"2023-09-25","close":102677.8281},{"date":"2023-09-26","close":102722.1172},{"date":"2023-09-27","close":102771.3281},{"date":"2023-10-04","close":102141.5156},{"date":"2023-10-05","close":102495.7734},{"date":"2023-10-06","close":102559.7578},{"date":"2023-10-10","close":102648.3125},{"date":"2023-10-11","close":102810.6797},{"date":"2023-10-12","close":102904.1719},{"date":"2023-10-13","close":102795.9219},{"date":"2023-10-16","close":102795.9219},{"date":"2023-10-17","close":102830.3594},{"date":"2023-10-18","close":102638.4844},{"date":"2023-10-19","close":102525.3203},{"date":"2023-10-20","close":102722.1172},{"date":"2023-10-23","close":102653.2422},{"date":"2023-10-24","close":102815.6094},{"date":"2023-10-25","close":102756.5547},{"date":"2023-10-26","close":102554.8203},{"date":"2023-10-27","close":102776.2344},{"date":"2023-10-30","close":102564.6641},{"date":"2023-10-31","close":102584.3438},{"date":"2023-11-01","close":102667.9922},{"date":"2023-11-02","close":103017.3359},{"date":"2023-11-03","close":103007.5},{"date":"2023-11-06","close":103125.5859},{"date":"2023-11-07","close":103110.8203},{"date":"2023-11-08","close":103219.0781},{"date":"2023-11-09","close":103219.0781},{"date":"2023-11-10","close":103145.2656},{"date":"2023-11-13","close":103160.0312},{"date":"2023-11-14","close":103283.0391},{"date":"2023-11-15","close":103661.9141},{"date":"2023-11-16","close":103765.2266},{"date":"2023-11-17","close":103839.0391},{"date":"2023-11-20","close":103932.5312},{"date":"2023-11-21","close":104011.2422},{"date":"2023-11-22","close":104011.2422},{"date":"2023-11-23","close":104060.4688},{"date":"2023-11-24","close":103966.9766},{"date":"2023-11-27","close":103986.6562},{"date":"2023-11-28","close":104188.3828},{"date":"2023-11-29","close":104439.3125},{"date":"2023-11-30","close":104449.1641},{"date":"2023-12-01","close":104508.2109},{"date":"2023-12-04","close":104744.3828},{"date":"2023-12-05","close":104906.75},{"date":"2023-12-06","close":105074.0391},{"date":"2023-12-07","close":105000.2266},{"date":"2023-12-08","close":105083.8906},{"date":"2023-12-11","close":105039.5938},{"date":"2023-12-12","close":105098.6484},{"date":"2023-12-13","close":105142.9297},{"date":"2023-12-14","close":105733.3672},{"date":"2023-12-15","close":105826.8594},{"date":"2023-12-18","close":105846.5391},{"date":"2023-12-19","close":105817.0156},{"date":"2023-12-20","close":105949.8828},{"date":"2023-12-21","close":106023.6797},{"date":"2023-12-22","close":105989.2266},{"date":"2023-12-26","close":106072.8828},{"date":"2023-12-27","close":106117.1562},{"date":"2023-12-28","close":106323.8125},{"date":"2024-01-02","close":106097.4688},{"date":"2024-01-03","close":105974.4609},{"date":"2024-01-04","close":106161.4453},{"date":"2024-01-05","close":106028.5859},{"date":"2024-01-08","close":106038.4453},{"date":"2024-01-09","close":106156.5312},{"date":"2024-01-10","close":106151.6016},{"date":"2024-01-11","close":106279.5312},{"date":"2024-01-12","close":106382.8594},{"date":"2024-01-15","close":106476.3438},{"date":"2024-01-16","close":106373.0234},{"date":"2024-01-17","close":106245.0859},{"date":"2024-01-18","close":106264.0},{"date":"2024-01-19","close":106205.7266},{"date":"2024-01-22","close":106338.5859},{"date":"2024-01-23","close":106343.5},{"date":"2024-01-24","close":106279.5312},{"date":"2024-01-25","close":106294.2969},{"date":"2024-01-26","close":106451.7422},{"date":"2024-01-29","close":106387.7812},{"date":"2024-01-30","close":106540.3047},{"date":"2024-01-31","close":106614.1094},{"date":"2024-02-01","close":106653.4844},{"date":"2024-02-02","close":106756.8125},{"date":"2024-02-05","close":106530.4766},{"date":"2024-02-06","close":106658.3906},{"date":"2024-02-07","close":106756.8125},{"date":"2024-02-08","close":106732.2031},{"date":"2024-02-13","close":106584.6016},{"date":"2024-02-14","close":106436.9922},{"date":"2024-02-15","close":106555.0625},{"date":"2024-02-16","close":106594.4219},{"date":"2024-02-19","close":106658.3906},{"date":"2024-02-20","close":106658.3906},{"date":"2024-02-21","close":106697.7656},{"date":"2024-02-22","close":106904.4141},{"date":"2024-02-23","close":106820.7656},{"date":"2024-02-26","close":106973.3047},{"date":"2024-02-27","close":106899.5078},{"date":"2024-02-28","close":106953.6328},{"date":"2024-02-29","close":106889.6406},{"date":"2024-03-04","close":106973.3047},{"date":"2024-03-05","close":107056.9375},{"date":"2024-03-06","close":107130.7578},{"date":"2024-03-07","close":107175.0391},{"date":"2024-03-08","close":107357.0938},{"date":"2024-03-11","close":107332.4922},{"date":"2024-03-12","close":107302.9688},{"date":"2024-03-13","close":107386.6094},{"date":"2024-03-14","close":107342.3125},{"date":"2024-03-15","close":107243.9141},{"date":"2024-03-18","close":107184.8828},{"date":"2024-03-19","close":107140.5859},{"date":"2024-03-20","close":107189.7891},{"date":"2024-03-21","close":107430.8906},{"date":"2024-03-22","close":107558.8203},{"date":"2024-03-25","close":107534.2188},{"date":"2024-03-26","close":107519.4688},{"date":"2024-03-27","close":107608.0312},{"date":"2024-03-28","close":107662.1562},{"date":"2024-03-29","close":107617.8516},{"date":"2024-04-01","close":107750.7109},{"date":"2024-04-02","close":107637.5391},{"date":"2024-04-03","close":107642.4688},{"date":"2024-04-04","close":107721.1953},{"date":"2024-04-05","close":107775.3203},{"date":"2024-04-08","close":107681.8359},{"date":"2024-04-09","close":107691.6719},{"date":"2024-04-11","close":107524.3594},{"date":"2024-04-12","close":107691.6719},{"date":"2024-04-15","close":107627.7188},{"date":"2024-04-16","close":107583.4141},{"date":"2024-04-17","close":107553.9062},{"date":"2024-04-18","close":107765.4766},{"date":"2024-04-19","close":107662.1562},{"date":"2024-04-22","close":107544.0469},{"date":"2024-04-23","close":107612.9453},{"date":"2024-04-24","close":107558.8203},{"date":"2024-04-25","close":107470.2344},{"date":"2024-04-26","close":107524.3594},{"date":"2024-04-29","close":107514.5469},{"date":"2024-04-30","close":107632.6328},{"date":"2024-05-02","close":107740.875},{"date":"2024-05-03","close":107775.3203},{"date":"2024-05-07","close":107967.2109},{"date":"2024-05-08","close":108001.6484},{"date":"2024-05-09","close":108001.6484},{"date":"2024-05-10","close":108041.0234},{"date":"2024-05-13","close":108036.0859},{"date":"2024-05-14","close":108055.7734},{"date":"2024-05-16","close":108321.4844},{"date":"2024-05-17","close":108277.1875},{"date":"2024-05-20","close":108218.1406},{"date":"2024-05-21","close":108252.5938},{"date":"2024-05-22","close":108282.1094},{"date":"2024-05-23","close":108346.0859},{"date":"2024-05-24","close":108277.1875},{"date":"2024-05-27","close":108321.4844},{"date":"2024-05-28","close":108390.3594},{"date":"2024-05-29","close":108296.8672},{"date":"2024-05-30","close":108296.8672},{"date":"2024-05-31","close":108272.2734},{"date":"2024-06-03","close":108385.4375},{"date":"2024-06-04","close":108552.7266},{"date":"2024-06-05","close":108700.3516},{"date":"2024-06-07","close":108828.2734},{"date":"2024-06-10","close":108665.8984},{"date":"2024-06-11","close":108705.2578},{"date":"2024-06-12","close":108818.4297},{"date":"2024-06-13","close":108946.3594},{"date":"2024-06-14","close":109030.0078},{"date":"2024-06-17","close":109182.5312},{"date":"2024-06-18","close":109187.4609},{"date":"2024-06-19","close":109320.3125},{"date":"2024-06-20","close":109300.6406},{"date":"2024-06-21","close":109335.0703},{"date":"2024-06-24","close":109335.0703},{"date":"2024-06-25","close":109295.7109},{"date":"2024-06-26","close":109256.3359},{"date":"2024-06-27","close":109276.0234},{"date":"2024-06-28","close":109384.2656},{"date":"2024-07-01","close":109325.2109},{"date":"2024-07-02","close":109433.4609},{"date":"2024-07-03","close":109556.4844},{"date":"2024-07-04","close":109723.7734},{"date":"2024-07-05","close":109738.5391},{"date":"2024-07-08","close":109822.1875},{"date":"2024-07-09","close":109886.1406},{"date":"2024-07-10","close":109876.3125},{"date":"2024-07-11","close":109718.8594},{"date":"2024-07-12","close":109940.2656},{"date":"2024-07-15","close":109950.1172},{"date":"2024-07-16","close":110156.7734},{"date":"2024-07-17","close":110127.2422},{"date":"2024-07-18","close":110122.3281},{"date":"2024-07-19","close":110082.9609},{"date":"2024-07-22","close":110063.2812},{"date":"2024-07-23","close":110068.1953},{"date":"2024-07-24","close":110225.6484},{"date":"2024-07-25","close":110260.0859},{"date":"2024-07-26","close":110348.6562},{"date":"2024-07-29","close":110506.1094},{"date":"2024-07-30","close":110486.4375},{"date":"2024-07-31","close":110427.375},{"date":"2024-08-01","close":110584.8438},{"date":"2024-08-02","close":110707.8281},{"date":"2024-08-05","close":111219.5469},{"date":"2024-08-06","close":110766.8828},{"date":"2024-08-07","close":110757.0547},{"date":"2024-08-08","close":110835.7734},{"date":"2024-08-09","close":110747.2031},{"date":"2024-08-12","close":110727.5156},{"date":"2024-08-13","close":110811.1797},{"date":"2024-08-14","close":110880.0547},{"date":"2024-08-16","close":110752.1328},{"date":"2024-08-19","close":110722.6094},{"date":"2024-08-20","close":110653.7188},{"date":"2024-08-21","close":110683.25},{"date":"2024-08-22","close":110786.5703},{"date":"2024-08-23","close":110747.2031},{"date":"2024-08-26","close":110811.1797},{"date":"2024-08-27","close":110558.0},{"date":"2024-08-28","close":110643.8828},{"date":"2024-08-29","close":110589.7656},{"date":"2024-08-30","close":110574.9922},{"date":"2024-09-02","close":110447.0625},{"date":"2024-09-03","close":110427.375},{"date":"2024-09-04","close":110624.1953},{"date":"2024-09-05","close":110747.2031},{"date":"2024-09-06","close":110821.0078},{"date":"2024-09-09","close":110776.7422},{"date":"2024-09-10","close":110875.125},{"date":"2024-09-11","close":111052.2812},{"date":"2024-09-12","close":111047.3516},{"date":"2024-09-13","close":111214.6484},{"date":"2024-09-19","close":111155.5938},{"date":"2024-09-20","close":111214.6484},{"date":"2024-09-23","close":111116.2344},{"date":"2024-09-24","close":111140.8359},{"date":"2024-09-25","close":111273.6797},{"date":"2024-09-26","close":111327.8047},{"date":"2024-09-27","close":111288.4453},{"date":"2024-09-30","close":111303.2109},{"date":"2024-10-02","close":111490.1797},{"date":"2024-10-04","close":111342.5703},{"date":"2024-10-07","close":110929.25},{"date":"2024-10-08","close":110919.4219},{"date":"2024-10-10","close":110919.4219},{"date":"2024-10-11","close":110963.7109},{"date":"2024-10-14","close":111037.5},{"date":"2024-10-15","close":111175.2812},{"date":"2024-10-16","close":111322.8906},{"date":"2024-10-17","close":111342.5703},{"date":"2024-10-18","close":111239.2344},{"date":"2024-10-21","close":111253.9922},{"date":"2024-10-22","close":111121.1562},{"date":"2024-10-23","close":111071.9531},{"date":"2024-10-24","close":111313.0469},{"date":"2024-10-25","close":111416.3672},{"date":"2024-10-28","close":111249.0859},{"date":"2024-10-29","close":111165.4297},{"date":"2024-10-30","close":111213.0},{"date":"2024-10-31","close":111239.2344},{"date":"2024-11-01","close":111313.0469},{"date":"2024-11-04","close":111258.9219},{"date":"2024-11-05","close":111361.0},{"date":"2024-11-06","close":111219.5469},{"date":"2024-11-07","close":111352.4062},{"date":"2024-11-08","close":111504.9531},{"date":"2024-11-11","close":111529.5469},{"date":"2024-11-12","close":111563.9922},{"date":"2024-11-13","close":111421.2891},{"date":"2024-11-14","close":111431.1484},{"date":"2024-11-15","close":111431.1484},{"date":"2024-11-18","close":111509.8672},{"date":"2024-11-19","close":111603.3438},{"date":"2024-11-20","close":111706.6797},{"date":"2024-11-21","close":111864.1328},{"date":"2024-11-22","close":111923.1641},{"date":"2024-11-25","close":112085.5469},{"date":"2024-11-26","close":112144.5859},{"date":"2024-11-27","close":112247.9141},{"date":"2024-11-28","close":112572.6641},{"date":"2024-11-29","close":112813.7578},{"date":"2024-12-02","close":113025.3281},{"date":"2024-12-03","close":113010.5703},{"date":"2024-12-04","close":112907.2422},{"date":"2024-12-05","close":112971.1953},{"date":"2024-12-06","close":112917.0859},{"date":"2024-12-09","close":113059.7656},{"date":"2024-12-10","close":113045.0156},{"date":"2024-12-11","close":112951.5312},{"date":"2024-12-12","close":112936.7578},{"date":"2024-12-13","close":113010.5703},{"date":"2024-12-16","close":112882.6406},{"date":"2024-12-17","close":112671.0781},{"date":"2024-12-18","close":112892.4766},{"date":"2024-12-19","close":112607.0938},{"date":"2024-12-20","close":112518.5234},{"date":"2024-12-23","close":112597.2578},{"date":"2024-12-24","close":112444.7266},{"date":"2024-12-26","close":112459.5},{"date":"2024-12-27","close":112498.8516},{"date":"2024-12-30","close":112528.375},{"date":"2025-01-02","close":112976.125},{"date":"2025-01-03","close":113113.8984},{"date":"2025-01-06","close":113030.25},{"date":"2025-01-07","close":113261.5078},{"date":"2025-01-08","close":113251.6562},{"date":"2025-01-09","close":113418.9453},{"date":"2025-01-10","close":113172.9375},{"date":"2025-01-13","close":113005.6406},{"date":"2025-01-14","close":113163.0938},{"date":"2025-01-15","close":113025.3281},{"date":"2025-01-16","close":113399.2734},{"date":"2025-01-17","close":113473.0703},{"date":"2025-01-20","close":113433.7266},{"date":"2025-01-21","close":113566.5547},{"date":"2025-01-22","close":113487.8516},{"date":"2025-01-23","close":113541.9766},{"date":"2025-01-24","close":113507.5234},{"date":"2025-01-31","close":113586.2422},{"date":"2025-02-03","close":113625.6172},{"date":"2025-02-04","close":113561.6484},{"date":"2025-02-05","close":113660.0547},{"date":"2025-02-06","close":113792.9141},{"date":"2025-02-07","close":113556.7344},{"date":"2025-02-10","close":113591.1719},{"date":"2025-02-11","close":113601.0078},{"date":"2025-02-12","close":113507.5234},{"date":"2025-02-13","close":113620.6875},{"date":"2025-02-14","close":113733.8594},{"date":"2025-02-17","close":113679.7344},{"date":"2025-02-18","close":113660.0547},{"date":"2025-02-19","close":113704.3438},{"date":"2025-02-20","close":113679.7344},{"date":"2025-02-21","close":113778.1406},{"date":"2025-02-24","close":113861.7891},{"date":"2025-02-25","close":113950.3516},{"date":"2025-02-26","close":114068.4531},{"date":"2025-02-27","close":114034.0078},{"date":"2025-02-28","close":114161.9375},{"date":"2025-03-04","close":114245.5703},{"date":"2025-03-05","close":114097.9609},{"date":"2025-03-06","close":114004.4766},{"date":"2025-03-07","close":114122.5781},{"date":"2025-03-10","close":114009.4062},{"date":"2025-03-11","close":114102.8906},{"date":"2025-03-12","close":114206.2109},{"date":"2025-03-13","close":114171.7734},{"date":"2025-03-14","close":114093.0312},{"date":"2025-03-17","close":113064.6875},{"date":"2025-03-18","close":114166.8438},{"date":"2025-03-19","close":114004.4766},{"date":"2025-03-20","close":114152.0859},{"date":"2025-03-21","close":114097.9609},{"date":"2025-03-24","close":114127.4844},{"date":"2025-03-25","close":114038.9141},{"date":"2025-03-26","close":114034.0078},{"date":"2025-03-27","close":114053.6875},{"date":"2025-03-28","close":114053.6875},{"date":"2025-03-31","close":114442.3906},{"date":"2025-04-01","close":114334.1484},{"date":"2025-04-02","close":114378.4219},{"date":"2025-04-03","close":114703.1797},{"date":"2025-04-04","close":115032.8359},{"date":"2025-04-07","close":115259.1641},{"date":"2025-04-08","close":115150.9141},{"date":"2025-04-09","close":113979.8828},{"date":"2025-04-10","close":115121.3984},{"date":"2025-04-11","close":115205.0391},{"date":"2025-04-14","close":115254.25},{"date":"2025-04-15","close":115244.4062},{"date":"2025-04-16","close":115495.3516},{"date":"2025-04-17","close":115337.8906},{"date":"2025-04-18","close":115559.3125},{"date":"2025-04-21","close":115642.9531},{"date":"2025-04-22","close":115623.2734},{"date":"2025-04-23","close":115564.2344},{"date":"2025-04-24","close":115628.1953},{"date":"2025-04-25","close":115834.8438},{"date":"2025-04-28","close":115957.8594},{"date":"2025-04-29","close":116156.0547},{"date":"2025-04-30","close":116047.5781},{"date":"2025-05-02","close":116008.1562},{"date":"2025-05-07","close":116087.0234},{"date":"2025-05-08","close":115978.5625},{"date":"2025-05-09","close":115781.3438},{"date":"2025-05-12","close":115776.4219},{"date":"2025-05-13","close":115598.9297},{"date":"2025-05-14","close":115692.6094},{"date":"2025-05-15","close":115692.6094},{"date":"2025-05-16","close":115958.8438},{"date":"2025-05-19","close":115667.9531},{"date":"2025-05-20","close":115855.3047},{"date":"2025-05-21","close":115722.1875},{"date":"2025-05-22","close":115736.9844},{"date":"2025-05-23","close":115820.7891},{"date":"2025-05-26","close":115845.4453},{"date":"2025-05-27","close":115889.8125},{"date":"2025-05-28","close":116003.2109},{"date":"2025-05-29","close":115889.5781},{"date":"2025-05-30","close":115869.8203},{"date":"2025-06-02","close":115968.6328},{"date":"2025-06-04","close":115607.9922},{"date":"2025-06-05","close":115696.9219},{"date":"2025-06-09","close":115761.125},{"date":"2025-06-10","close":115840.1875},{"date":"2025-06-11","close":115642.5703},{"date":"2025-06-12","close":115736.4375},{"date":"2025-06-13","close":115642.5703},{"date":"2025-06-16","close":115657.3906},{"date":"2025-06-17","close":115780.8906},{"date":"2025-06-18","close":115612.9297},{"date":"2025-06-19","close":115677.1562},{"date":"2025-06-20","close":115751.2656},{"date":"2025-06-23","close":115637.625},{"date":"2025-06-24","close":115795.7188},{"date":"2025-06-25","close":115830.3047},{"date":"2025-06-26","close":115978.5156},{"date":"2025-06-27","close":116042.8672},{"date":"2025-06-30","close":116052.7656},{"date":"2025-07-01","close":116097.3203},{"date":"2025-07-02","close":115914.1641},{"date":"2025-07-03","close":116131.9688},{"date":"2025-07-04","close":116087.4219},{"date":"2025-07-07","close":115953.7656},{"date":"2025-07-08","close":116047.8125},{"date":"2025-07-09","close":116057.7109},{"date":"2025-07-10","close":116305.2266},{"date":"2025-07-11","close":116235.9219},{"date":"2025-07-14","close":116136.9141},{"date":"2025-07-15","close":116181.4688},{"date":"2025-07-16","close":116186.4219},{"date":"2025-07-17","close":116131.9688},{"date":"2025-07-18","close":116211.1719},{"date":"2025-07-21","close":116334.9297},{"date":"2025-07-22","close":116339.875},{"date":"2025-07-23","close":116389.3828},{"date":"2025-07-24","close":116369.5781},{"date":"2025-07-25","close":116325.0234},{"date":"2025-07-28","close":116424.0312},{"date":"2025-07-29","close":116473.5312},{"date":"2025-07-30","close":116528.0938},{"date":"2025-07-31","close":116562.8125},{"date":"2025-08-01","close":116438.8125},{"date":"2025-08-04","close":116721.5312},{"date":"2025-08-05","close":116736.4141},{"date":"2025-08-06","close":116726.5},{"date":"2025-08-07","close":116800.9062},{"date":"2025-08-08","close":116795.9375},{"date":"2025-08-11","close":116761.2188},{"date":"2025-08-12","close":116736.4141},{"date":"2025-08-13","close":116786.0234},{"date":"2025-08-14","close":116865.3828},{"date":"2025-08-18","close":116701.6875},{"date":"2025-08-19","close":116666.9688},{"date":"2025-08-20","close":116706.6562},{"date":"2025-08-21","close":116741.375},{"date":"2025-08-22","close":116696.7422},{"date":"2025-08-25","close":116805.8594},{"date":"2025-08-26","close":116865.3828},{"date":"2025-08-27","close":116974.5078},{"date":"2025-08-28","close":117009.2891},{"date":"2025-08-29","close":116959.5938},{"date":"2025-09-01","close":116909.8906},{"date":"2025-09-02","close":116865.1562},{"date":"2025-09-03","close":116760.7891},{"date":"2025-09-04","close":116825.3984},{"date":"2025-09-05","close":116894.9844},{"date":"2025-09-08","close":116984.4375},{"date":"2025-09-09","close":117083.8438},{"date":"2025-09-10","close":117049.0547},{"date":"2025-09-11","close":117143.4844},{"date":"2025-09-12","close":117108.6953},{"date":"2025-09-15","close":117083.8438},{"date":"2025-09-16","close":117213.0625},{"date":"2025-09-17","close":117242.8828},{"date":"2025-09-18","close":117287.6172},{"date":"2025-09-19","close":117173.3047},{"date":"2025-09-22","close":117093.7812},{"date":"2025-09-23","close":117168.3281},{"date":"2025-09-24","close":117029.1719},{"date":"2025-09-25","close":116820.4375},{"date":"2025-09-26","close":116726.0},{"date":"2025-09-29","close":116686.1562},{"date":"2025-09-30","close":116696.1172},{"date":"2025-10-01","close":116686.1562},{"date":"2025-10-02","close":116790.7422},{"date":"2025-10-10","close":116815.6328},{"date":"2025-10-13","close":117049.6953},{"date":"2025-10-14","close":117149.2969},{"date":"2025-10-15","close":117184.1562},{"date":"2025-10-16","close":117034.7578},{"date":"2025-10-17","close":117228.9766},{"date":"2025-10-20","close":117248.8984},{"date":"2025-10-21","close":117134.3516},{"date":"2025-10-22","close":117223.9922},{"date":"2025-10-23","close":117074.6016},{"date":"2025-10-24","close":117124.3984},{"date":"2025-10-27","close":116935.1641},{"date":"2025-10-28","close":116870.4141},{"date":"2025-10-29","close":116735.9609},{"date":"2025-10-30","close":116496.4375},{"date":"2025-10-31","close":116556.3203},{"date":"2025-11-03","close":116366.6953},{"date":"2025-11-04","close":116451.5312},{"date":"2025-11-05","close":116286.8594},{"date":"2025-11-06","close":116087.2578},{"date":"2025-11-07","close":115787.8594},{"date":"2025-11-10","close":115787.8594},{"date":"2025-11-11","close":115922.5859},{"date":"2025-11-12","close":115378.6797},{"date":"2025-11-13","close":115493.4531},{"date":"2025-11-14","close":115488.4609},{"date":"2025-11-17","close":115533.3672},{"date":"2025-11-18","close":115683.0703},{"date":"2025-11-19","close":115598.2422},{"date":"2025-11-20","close":115528.3828},{"date":"2025-11-21","close":115757.9219},{"date":"2025-11-24","close":115628.1797},{"date":"2025-11-25","close":115678.0781},{"date":"2025-11-26","close":115718.0},{"date":"2025-11-27","close":115165.0},{"date":"2025-11-28","close":115405.0},{"date":"2025-12-01","close":115185.0},{"date":"2025-12-02","close":115350.0},{"date":"2025-12-03","close":115135.0},{"date":"2025-12-04","close":115335.0},{"date":"2025-12-05","close":115415.0},{"date":"2025-12-08","close":115250.0},{"date":"2025-12-09","close":115100.0},{"date":"2025-12-10","close":115070.0},{"date":"2025-12-11","close":115025.0},{"date":"2025-12-12","close":115145.0},{"date":"2025-12-15","close":115605.0},{"date":"2025-12-16","close":115505.0},{"date":"2025-12-17","close":115370.0},{"date":"2025-12-18","close":115600.0},{"date":"2025-12-19","close":115395.0},{"date":"2025-12-22","close":115475.0},{"date":"2025-12-23","close":115525.0},{"date":"2025-12-24","close":115775.0},{"date":"2025-12-26","close":115610.0},{"date":"2025-12-29","close":115820.0},{"date":"2025-12-30","close":115570.0},{"date":"2026-01-02","close":115690.0},{"date":"2026-01-05","close":115730.0},{"date":"2026-01-06","close":115725.0},{"date":"2026-01-07","close":116065.0},{"date":"2026-01-08","close":116100.0},{"date":"2026-01-09","close":115975.0},{"date":"2026-01-12","close":115930.0},{"date":"2026-01-13","close":115950.0},{"date":"2026-01-14","close":116010.0},{"date":"2026-01-15","close":115630.0},{"date":"2026-01-16","close":115745.0},{"date":"2026-01-19","close":115515.0},{"date":"2026-01-20","close":115305.0},{"date":"2026-01-21","close":115495.0},{"date":"2026-01-22","close":115595.0},{"date":"2026-01-23","close":115420.0},{"date":"2026-01-26","close":115625.0},{"date":"2026-01-27","close":115630.0},{"date":"2026-01-28","close":115695.0},{"date":"2026-01-29","close":115550.0},{"date":"2026-01-30","close":115345.0},{"date":"2026-02-02","close":115350.0},{"date":"2026-02-03","close":115155.0},{"date":"2026-02-04","close":115065.0},{"date":"2026-02-05","close":115150.0},{"date":"2026-02-06","close":115080.0},{"date":"2026-02-09","close":114910.0},{"date":"2026-02-10","close":115135.0},{"date":"2026-02-11","close":115165.0},{"date":"2026-02-12","close":115365.0},{"date":"2026-02-13","close":115470.0},{"date":"2026-02-19","close":115400.0},{"date":"2026-02-20","close":115570.0},{"date":"2026-02-23","close":115510.0},{"date":"2026-02-24","close":115495.0},{"date":"2026-02-25","close":115710.0},{"date":"2026-02-26","close":115965.0},{"date":"2026-02-27","close":115985.0},{"date":"2026-03-03","close":115475.0},{"date":"2026-03-04","close":115425.0},{"date":"2026-03-05","close":115615.0},{"date":"2026-03-06","close":115485.0},{"date":"2026-03-09","close":114845.0},{"date":"2026-03-10","close":115420.0},{"date":"2026-03-11","close":115480.0},{"date":"2026-03-12","close":115395.0},{"date":"2026-03-13","close":115190.0},{"date":"2026-03-16","close":115265.0},{"date":"2026-03-17","close":115225.0},{"date":"2026-03-18","close":115470.0},{"date":"2026-03-19","close":115105.0},{"date":"2026-03-20","close":115000.0},{"date":"2026-03-23","close":114225.0},{"date":"2026-03-24","close":114625.0},{"date":"2026-03-25","close":114425.0},{"date":"2026-03-26","close":114450.0},{"date":"2026-03-27","close":114285.0},{"date":"2026-03-30","close":114510.0},{"date":"2026-03-31","close":114480.0},{"date":"2026-04-01","close":115255.0},{"date":"2026-04-02","close":114655.0},{"date":"2026-04-03","close":114990.0},{"date":"2026-04-06","close":115055.0},{"date":"2026-04-07","close":114915.0},{"date":"2026-04-08","close":115555.0},{"date":"2026-04-09","close":115375.0},{"date":"2026-04-10","close":115300.0},{"date":"2026-04-13","close":115180.0},{"date":"2026-04-14","close":115360.0},{"date":"2026-04-15","close":115405.0},{"date":"2026-04-16","close":115400.0},{"date":"2026-04-17","close":115260.0},{"date":"2026-04-20","close":115410.0},{"date":"2026-04-21","close":115460.0},{"date":"2026-04-22","close":115360.0},{"date":"2026-04-23","close":115075.0},{"date":"2026-04-24","close":115055.0},{"date":"2026-04-27","close":115080.0},{"date":"2026-04-28","close":115035.0},{"date":"2026-04-29","close":115080.0},{"date":"2026-04-30","close":114825.0},{"date":"2026-05-04","close":114830.0},{"date":"2026-05-06","close":114880.0},{"date":"2026-05-07","close":115110.0},{"date":"2026-05-08","close":115055.0},{"date":"2026-05-11","close":114970.0},{"date":"2026-05-12","close":114820.0},{"date":"2026-05-13","close":114905.0},{"date":"2026-05-14","close":114870.0},{"date":"2026-05-15","close":114465.0},{"date":"2026-05-18","close":114600.0},{"date":"2026-05-19","close":114670.0},{"date":"2026-05-20","close":114635.0},{"date":"2026-05-21","close":114680.0},{"date":"2026-05-22","close":114690.0},{"date":"2026-05-26","close":114945.0},{"date":"2026-05-27","close":114800.0},{"date":"2026-05-28","close":114675.0},{"date":"2026-05-29","close":114815.0},{"date":"2026-06-01","close":114535.0},{"date":"2026-06-02","close":114720.0},{"date":"2026-06-04","close":114375.0},{"date":"2026-06-05","close":114305.0},{"date":"2026-06-08","close":114095.0},{"date":"2026-06-09","close":114450.0},{"date":"2026-06-10","close":114540.0},{"date":"2026-06-11","close":114510.0},{"date":"2026-06-12","close":114780.0},{"date":"2026-06-15","close":114905.0},{"date":"2026-06-16","close":114965.0},{"date":"2026-06-17","close":114950.0},{"date":"2026-06-18","close":114825.0},{"date":"2026-06-19","close":114700.0},{"date":"2026-06-22","close":114585.0},{"date":"2026-06-23","close":114705.0},{"date":"2026-06-24","close":114720.0},{"date":"2026-06-25","close":114855.0},{"date":"2026-06-26","close":114957.0},{"date":"2026-06-29","close":114875.0},{"date":"2026-06-30","close":114980.0},{"date":"2026-07-01","close":114640.0},{"date":"2026-07-02","close":114900.0},{"date":"2026-07-03","close":114865.0},{"date":"2026-07-06","close":114830.0},{"date":"2026-07-07","close":114825.0},{"date":"2026-07-08","close":114890.0},{"date":"2026-07-09","close":114940.0},{"date":"2026-07-10","close":115015.0},{"date":"2026-07-13","close":114815.0},{"date":"2026-07-14","close":114590.0},{"date":"2026-07-15","close":114770.0},{"date":"2026-07-16","close":114870.0},{"date":"2026-07-20","close":114720.0},{"date":"2026-07-21","close":114855.0},{"date":"2026-07-22","close":114735.0},{"date":"2026-07-23","close":114825.0},{"date":"2026-07-24","close":114665.0},{"date":"2026-07-27","close":115030.0},{"date":"2026-07-28","close":115170.0},{"date":"2026-07-29","close":115285.0},{"date":"2026-07-30","close":115115.0},{"date":"2026-07-31","close":115475.0},{"date":"2026-08-03","close":115445.0},{"date":"2026-08-04","close":115530.0},{"date":"2026-08-05","close":115785.0},{"date":"2026-08-06","close":115595.0},{"date":"2026-08-07","close":115585.0},{"date":"2026-08-10","close":115540.0},{"date":"2026-08-11","close":115480.0},{"date":"2026-08-12","close":115505.0},{"date":"2026-08-13","close":115635.0},{"date":"2026-08-14","close":115575.0},{"date":"2026-08-18","close":115385.0},{"date":"2026-08-19","close":115550.0},{"date":"2026-08-20","close":115605.0},{"date":"2026-08-21","close":115465.0},{"date":"2026-08-24","close":115580.0},{"date":"2026-08-25","close":115630.0},{"date":"2026-08-26","close":115685.0},{"date":"2026-08-27","close":115840.0},{"date":"2026-08-28","close":115740.0},{"date":"2026-08-31","close":115695.0},{"date":"2026-09-01","close":115535.0},{"date":"2026-09-02","close":115450.0},{"date":"2026-09-03","close":115635.0},{"date":"2026-09-04","close":115680.0},{"date":"2026-09-07","close":115600.0},{"date":"2026-09-08","close":115630.0},{"date":"2026-09-09","close":115535.0},{"date":"2026-09-10","close":115565.0},{"date":"2026-09-11","close":115310.0},{"date":"2026-09-14","close":115335.0},{"date":"2026-09-15","close":115140.0},{"date":"2026-09-16","close":115340.0},{"date":"2026-09-17","close":115310.0},{"date":"2026-09-18","close":115325.0},{"date":"2026-09-21","close":115215.0},{"date":"2026-09-22","close":115330.0},{"date":"2026-09-23","close":115470.0},{"date":"2026-09-28","close":115040.0},{"date":"2026-09-29","close":115335.0},{"date":"2026-09-30","close":115505.0},{"date":"2026-10-01","close":115540.0},{"date":"2026-10-02","close":115850.0},{"date":"2026-10-06","close":115825.0},{"date":"2026-10-07","close":115875.0},{"date":"2026-10-08","close":115780.0},{"date":"2026-10-12","close":116035.0},{"date":"2026-10-13","close":116245.0},{"date":"2026-10-14","close":116095.0},{"date":"2026-10-15","close":116220.0},{"date":"2026-10-16","close":116220.0},{"date":"2026-10-19","close":116120.0},{"date":"2026-10-20","close":116265.0},{"date":"2026-10-21","close":116330.0},{"date":"2026-10-22","close":116300.0},{"date":"2026-10-23","close":116450.0}],"chart_data":[{"date":"2024-10-24","open":111191,"high":111348,"low":111191,"close":111313,"volume":5843},{"date":"2024-10-25","open":111381,"high":111436,"low":111366,"close":111416,"volume":3472},{"date":"2024-10-28","open":111224,"high":111268,"low":111224,"close":111249,"volume":11665},{"date":"2024-10-29","open":111228,"high":111248,"low":111145,"close":111165,"volume":1137},{"date":"2024-10-30","open":111165,"high":111248,"low":111165,"close":111213,"volume":3349},{"date":"2024-10-31","open":111214,"high":111239,"low":111121,"close":111239,"volume":1234},{"date":"2024-11-01","open":111260,"high":111333,"low":111240,"close":111313,"volume":1906},{"date":"2024-11-04","open":111268,"high":111277,"low":111219,"close":111259,"volume":4072},{"date":"2024-11-05","open":111316,"high":111361,"low":111296,"close":111361,"volume":2099},{"date":"2024-11-06","open":111418,"high":111418,"low":111112,"close":111220,"volume":4728},{"date":"2024-11-07","open":111332,"high":111352,"low":111219,"close":111352,"volume":8828},{"date":"2024-11-08","open":111496,"high":111537,"low":111466,"close":111505,"volume":6105},{"date":"2024-11-11","open":111599,"high":111599,"low":111502,"close":111530,"volume":3136},{"date":"2024-11-12","open":111584,"high":111624,"low":111554,"close":111564,"volume":8952},{"date":"2024-11-13","open":111461,"high":111491,"low":111401,"close":111421,"volume":4399},{"date":"2024-11-14","open":111500,"high":111500,"low":111351,"close":111431,"volume":2634},{"date":"2024-11-15","open":111451,"high":111466,"low":111406,"close":111431,"volume":4405},{"date":"2024-11-18","open":111431,"high":111510,"low":111431,"close":111510,"volume":3189},{"date":"2024-11-19","open":111598,"high":111638,"low":111568,"close":111603,"volume":3394},{"date":"2024-11-20","open":111752,"high":111752,"low":111658,"close":111707,"volume":3786},{"date":"2024-11-21","open":111819,"high":111894,"low":111726,"close":111864,"volume":8803},{"date":"2024-11-22","open":111833,"high":111948,"low":111833,"close":111923,"volume":6691},{"date":"2024-11-25","open":112101,"high":112101,"low":111999,"close":112086,"volume":3119},{"date":"2024-11-26","open":112165,"high":112234,"low":112136,"close":112145,"volume":9093},{"date":"2024-11-27","open":112208,"high":112253,"low":112203,"close":112248,"volume":4283},{"date":"2024-11-28","open":112392,"high":112588,"low":112302,"close":112573,"volume":6525},{"date":"2024-11-29","open":112627,"high":112819,"low":112627,"close":112814,"volume":3129},{"date":"2024-12-02","open":112984,"high":113050,"low":112929,"close":113025,"volume":6596},{"date":"2024-12-03","open":113124,"high":113184,"low":113011,"close":113011,"volume":6773},{"date":"2024-12-04","open":112777,"high":113771,"low":112777,"close":112907,"volume":8792},{"date":"2024-12-05","open":113092,"high":113092,"low":112856,"close":112971,"volume":3622},{"date":"2024-12-06","open":113009,"high":113048,"low":112912,"close":112917,"volume":4562},{"date":"2024-12-09","open":113025,"high":113060,"low":112844,"close":113060,"volume":5005},{"date":"2024-12-10","open":113060,"high":113129,"low":112998,"close":113045,"volume":7244},{"date":"2024-12-11","open":113053,"high":113088,"low":112927,"close":112952,"volume":1899},{"date":"2024-12-12","open":113083,"high":113083,"low":112882,"close":112937,"volume":3651},{"date":"2024-12-13","open":112884,"high":113011,"low":112884,"close":113011,"volume":3133},{"date":"2024-12-16","open":113019,"high":113019,"low":112878,"close":112883,"volume":2946},{"date":"2024-12-17","open":112883,"high":112913,"low":112661,"close":112671,"volume":3045},{"date":"2024-12-18","open":112630,"high":112892,"low":112546,"close":112892,"volume":10612},{"date":"2024-12-19","open":112803,"high":112803,"low":112552,"close":112607,"volume":2822},{"date":"2024-12-20","open":112632,"high":112672,"low":112452,"close":112519,"volume":2307},{"date":"2024-12-23","open":112602,"high":112725,"low":112562,"close":112597,"volume":3620},{"date":"2024-12-24","open":112561,"high":112561,"low":112410,"close":112445,"volume":3828},{"date":"2024-12-26","open":112629,"high":112629,"low":112295,"close":112460,"volume":6134},{"date":"2024-12-27","open":112355,"high":112499,"low":112188,"close":112499,"volume":8750},{"date":"2024-12-30","open":112377,"high":112528,"low":112317,"close":112528,"volume":5209},{"date":"2025-01-02","open":112708,"high":113067,"low":112708,"close":112976,"volume":10254},{"date":"2025-01-03","open":113050,"high":113271,"low":113050,"close":113114,"volume":7679},{"date":"2025-01-06","open":113109,"high":113119,"low":113002,"close":113030,"volume":10400},{"date":"2025-01-07","open":113031,"high":113277,"low":113031,"close":113262,"volume":4299},{"date":"2025-01-08","open":113114,"high":113252,"low":113045,"close":113252,"volume":9379},{"date":"2025-01-09","open":113384,"high":113525,"low":113314,"close":113419,"volume":3534},{"date":"2025-01-10","open":113385,"high":113430,"low":113173,"close":113173,"volume":8531},{"date":"2025-01-13","open":113045,"high":113124,"low":112989,"close":113006,"volume":4073},{"date":"2025-01-14","open":113029,"high":113193,"low":113029,"close":113163,"volume":5510},{"date":"2025-01-15","open":113124,"high":113144,"low":112989,"close":113025,"volume":6583},{"date":"2025-01-16","open":113419,"high":113479,"low":113309,"close":113399,"volume":8374},{"date":"2025-01-17","open":113413,"high":113584,"low":113413,"close":113473,"volume":10478},{"date":"2025-01-20","open":113399,"high":115140,"low":113389,"close":113434,"volume":36227},{"date":"2025-01-21","open":113577,"high":113646,"low":113494,"close":113567,"volume":9641},{"date":"2025-01-22","open":113413,"high":113509,"low":113413,"close":113488,"volume":23209},{"date":"2025-01-23","open":113532,"high":113591,"low":113508,"close":113542,"volume":9181},{"date":"2025-01-24","open":113527,"high":113661,"low":113476,"close":113508,"volume":5589},{"date":"2025-01-31","open":113817,"high":113817,"low":113586,"close":113586,"volume":7075},{"date":"2025-02-03","open":113552,"high":113730,"low":113508,"close":113626,"volume":10932},{"date":"2025-02-04","open":113606,"high":113701,"low":113499,"close":113562,"volume":14158},{"date":"2025-02-05","open":113655,"high":113690,"low":113600,"close":113660,"volume":7379},{"date":"2025-02-06","open":113948,"high":113948,"low":113778,"close":113793,"volume":8093},{"date":"2025-02-07","open":113773,"high":113773,"low":113527,"close":113557,"volume":9514},{"date":"2025-02-10","open":113386,"high":113641,"low":113386,"close":113591,"volume":34690},{"date":"2025-02-11","open":113587,"high":113725,"low":113587,"close":113601,"volume":11297},{"date":"2025-02-12","open":113557,"high":113611,"low":113494,"close":113508,"volume":11243},{"date":"2025-02-13","open":113512,"high":113621,"low":113426,"close":113621,"volume":9834},{"date":"2025-02-14","open":113767,"high":113802,"low":113695,"close":113734,"volume":11507},{"date":"2025-02-17","open":113927,"high":113927,"low":113670,"close":113680,"volume":12583},{"date":"2025-02-18","open":113812,"high":113812,"low":113590,"close":113660,"volume":18604},{"date":"2025-02-19","open":113599,"high":113713,"low":113575,"close":113704,"volume":16973},{"date":"2025-02-20","open":113630,"high":113767,"low":113630,"close":113680,"volume":14012},{"date":"2025-02-21","open":113715,"high":113798,"low":113676,"close":113778,"volume":11207},{"date":"2025-02-24","open":113967,"high":113967,"low":113842,"close":113862,"volume":7838},{"date":"2025-02-25","open":114002,"high":114041,"low":113920,"close":113950,"volume":10193},{"date":"2025-02-26","open":114063,"high":114107,"low":114028,"close":114068,"volume":16894},{"date":"2025-02-27","open":117487,"high":117487,"low":114019,"close":114034,"volume":6780},{"date":"2025-02-28","open":114077,"high":114211,"low":114033,"close":114162,"volume":7728},{"date":"2025-03-04","open":114395,"high":114410,"low":114163,"close":114246,"volume":17088},{"date":"2025-03-05","open":114138,"high":114173,"low":114014,"close":114098,"volume":24746},{"date":"2025-03-06","open":113902,"high":114004,"low":113852,"close":114004,"volume":9047},{"date":"2025-03-07","open":114054,"high":114163,"low":114039,"close":114123,"volume":10718},{"date":"2025-03-10","open":114123,"high":114123,"low":113993,"close":114009,"volume":7705},{"date":"2025-03-11","open":114183,"high":114188,"low":114093,"close":114103,"volume":19365},{"date":"2025-03-12","open":114096,"high":114235,"low":114091,"close":114206,"volume":8215},{"date":"2025-03-13","open":114211,"high":114211,"low":114117,"close":114172,"volume":9968},{"date":"2025-03-14","open":114173,"high":114208,"low":114064,"close":114093,"volume":13131},{"date":"2025-03-17","open":114173,"high":114173,"low":113065,"close":113065,"volume":5960},{"date":"2025-03-18","open":113069,"high":114207,"low":113069,"close":114167,"volume":25115},{"date":"2025-03-19","open":114167,"high":114167,"low":113977,"close":114004,"volume":10316},{"date":"2025-03-20","open":114117,"high":114187,"low":114082,"close":114152,"volume":5686},{"date":"2025-03-21","open":114153,"high":114153,"low":114049,"close":114098,"volume":8781},{"date":"2025-03-24","open":114107,"high":114202,"low":114082,"close":114127,"volume":36582},{"date":"2025-03-25","open":114059,"high":114059,"low":113923,"close":114039,"volume":11544},{"date":"2025-03-26","open":114024,"high":114069,"low":113958,"close":114034,"volume":13694},{"date":"2025-03-27","open":114034,"high":114069,"low":113948,"close":114054,"volume":13954},{"date":"2025-03-28","open":114108,"high":114108,"low":114019,"close":114054,"volume":10579},{"date":"2025-03-31","open":114367,"high":114442,"low":114239,"close":114442,"volume":17040},{"date":"2025-04-01","open":114409,"high":114414,"low":114207,"close":114334,"volume":6348},{"date":"2025-04-02","open":114333,"high":114393,"low":114283,"close":114378,"volume":8953},{"date":"2025-04-03","open":114673,"high":114815,"low":114673,"close":114703,"volume":17821},{"date":"2025-04-04","open":114729,"high":115117,"low":114729,"close":115033,"volume":14722},{"date":"2025-04-07","open":115304,"high":115304,"low":115107,"close":115259,"volume":16693},{"date":"2025-04-08","open":114984,"high":115216,"low":114861,"close":115151,"volume":20130},{"date":"2025-04-09","open":115054,"high":115199,"low":113980,"close":113980,"volume":9041},{"date":"2025-04-10","open":115012,"high":115171,"low":114975,"close":115121,"volume":8530},{"date":"2025-04-11","open":115120,"high":115243,"low":115050,"close":115205,"volume":11702},{"date":"2025-04-14","open":115097,"high":115259,"low":115097,"close":115254,"volume":16171},{"date":"2025-04-15","open":115323,"high":115323,"low":115216,"close":115244,"volume":9873},{"date":"2025-04-16","open":115304,"high":115495,"low":115304,"close":115495,"volume":11359},{"date":"2025-04-17","open":115568,"high":115568,"low":115338,"close":115338,"volume":18774},{"date":"2025-04-18","open":115339,"high":115604,"low":115269,"close":115559,"volume":12288},{"date":"2025-04-21","open":115528,"high":115648,"low":115373,"close":115643,"volume":18353},{"date":"2025-04-22","open":115678,"high":115693,"low":115538,"close":115623,"volume":82989},{"date":"2025-04-23","open":115624,"high":115634,"low":115524,"close":115564,"volume":28259},{"date":"2025-04-24","open":115573,"high":115790,"low":115573,"close":115628,"volume":23634},{"date":"2025-04-25","open":115628,"high":115860,"low":115628,"close":115835,"volume":31857},{"date":"2025-04-28","open":115833,"high":117579,"low":115773,"close":115958,"volume":31663},{"date":"2025-04-29","open":116191,"high":116629,"low":115845,"close":116156,"volume":13697},{"date":"2025-04-30","open":115957,"high":116093,"low":115857,"close":116048,"volume":25409},{"date":"2025-05-02","open":115972,"high":116008,"low":115872,"close":116008,"volume":39472},{"date":"2025-05-07","open":116072,"high":116102,"low":115891,"close":116087,"volume":19839},{"date":"2025-05-08","open":116086,"high":116176,"low":115940,"close":115979,"volume":26967},{"date":"2025-05-09","open":115906,"high":116022,"low":115728,"close":115781,"volume":48943},{"date":"2025-05-12","open":115796,"high":115851,"low":115589,"close":115776,"volume":22822},{"date":"2025-05-13","open":115728,"high":115728,"low":115505,"close":115599,"volume":16647},{"date":"2025-05-14","open":115698,"high":115722,"low":115563,"close":115693,"volume":11877},{"date":"2025-05-15","open":115658,"high":115708,"low":115603,"close":115693,"volume":217437},{"date":"2025-05-16","open":115864,"high":115986,"low":115864,"close":115959,"volume":14546},{"date":"2025-05-19","open":115741,"high":115895,"low":115648,"close":115668,"volume":182023},{"date":"2025-05-20","open":115718,"high":115870,"low":115718,"close":115855,"volume":100894},{"date":"2025-05-21","open":115775,"high":115845,"low":115668,"close":115722,"volume":18373},{"date":"2025-05-22","open":115714,"high":115737,"low":115614,"close":115737,"volume":13222},{"date":"2025-05-23","open":115911,"high":115911,"low":115737,"close":115821,"volume":167442},{"date":"2025-05-26","open":115890,"high":115965,"low":115810,"close":115845,"volume":16730},{"date":"2025-05-27","open":115975,"high":115975,"low":115765,"close":115890,"volume":20835},{"date":"2025-05-28","open":115891,"high":116062,"low":115856,"close":116003,"volume":22127},{"date":"2025-05-29","open":115997,"high":116240,"low":115880,"close":115890,"volume":22659},{"date":"2025-05-30","open":116057,"high":116107,"low":115830,"close":115870,"volume":31550},{"date":"2025-06-02","open":115869,"high":116036,"low":115869,"close":115969,"volume":14085},{"date":"2025-06-04","open":115997,"high":115997,"low":115573,"close":115608,"volume":41172},{"date":"2025-06-05","open":115864,"high":115864,"low":115677,"close":115697,"volume":16948},{"date":"2025-06-09","open":115564,"high":115781,"low":115489,"close":115761,"volume":19725},{"date":"2025-06-10","open":115945,"high":115945,"low":115713,"close":115840,"volume":88441},{"date":"2025-06-11","open":115820,"high":115820,"low":115623,"close":115643,"volume":22172},{"date":"2025-06-12","open":115800,"high":115880,"low":115703,"close":115736,"volume":30694},{"date":"2025-06-13","open":115775,"high":115935,"low":115553,"close":115643,"volume":237829},{"date":"2025-06-16","open":115577,"high":115672,"low":115430,"close":115657,"volume":19434},{"date":"2025-06-17","open":115559,"high":115826,"low":115559,"close":115781,"volume":18654},{"date":"2025-06-18","open":115790,"high":115790,"low":115598,"close":115613,"volume":19037},{"date":"2025-06-19","open":115735,"high":115735,"low":115577,"close":115677,"volume":11177},{"date":"2025-06-20","open":115584,"high":115751,"low":115534,"close":115751,"volume":23436},{"date":"2025-06-23","open":115548,"high":115718,"low":115548,"close":115638,"volume":111850},{"date":"2025-06-24","open":115709,"high":115926,"low":115709,"close":115796,"volume":41459},{"date":"2025-06-25","open":115830,"high":115960,"low":115820,"close":115830,"volume":149946},{"date":"2025-06-26","open":115840,"high":116007,"low":115840,"close":115979,"volume":92481},{"date":"2025-06-27","open":115900,"high":116118,"low":115900,"close":116043,"volume":104086},{"date":"2025-06-30","open":116043,"high":116158,"low":116013,"close":116053,"volume":17302},{"date":"2025-07-01","open":116157,"high":116157,"low":115974,"close":116097,"volume":319474},{"date":"2025-07-02","open":116082,"high":116092,"low":115914,"close":115914,"volume":113141},{"date":"2025-07-03","open":115869,"high":116132,"low":115869,"close":116132,"volume":40147},{"date":"2025-07-04","open":115997,"high":116107,"low":115978,"close":116087,"volume":77741},{"date":"2025-07-07","open":115914,"high":116077,"low":115894,"close":115954,"volume":96610},{"date":"2025-07-08","open":115855,"high":116118,"low":115855,"close":116048,"volume":67706},{"date":"2025-07-09","open":116048,"high":116098,"low":116013,"close":116058,"volume":120587},{"date":"2025-07-10","open":116163,"high":116360,"low":116158,"close":116305,"volume":42723},{"date":"2025-07-11","open":116193,"high":116325,"low":116193,"close":116236,"volume":20861},{"date":"2025-07-14","open":116235,"high":116235,"low":116107,"close":116137,"volume":83595},{"date":"2025-07-15","open":116136,"high":116181,"low":116036,"close":116181,"volume":24872},{"date":"2025-07-16","open":115933,"high":116201,"low":115933,"close":116186,"volume":74836},{"date":"2025-07-17","open":116182,"high":116284,"low":116132,"close":116132,"volume":28579},{"date":"2025-07-18","open":116191,"high":116248,"low":116131,"close":116211,"volume":231753},{"date":"2025-07-21","open":116213,"high":116335,"low":116203,"close":116335,"volume":174863},{"date":"2025-07-22","open":116375,"high":116415,"low":116300,"close":116340,"volume":167653},{"date":"2025-07-23","open":116469,"high":116469,"low":116359,"close":116389,"volume":91151},{"date":"2025-07-24","open":116425,"high":116425,"low":116340,"close":116370,"volume":110302},{"date":"2025-07-25","open":116435,"high":116435,"low":116295,"close":116325,"volume":226398},{"date":"2025-07-28","open":116399,"high":116424,"low":116309,"close":116424,"volume":400343},{"date":"2025-07-29","open":116492,"high":116537,"low":116424,"close":116474,"volume":14191},{"date":"2025-07-30","open":116693,"high":116693,"low":116513,"close":116528,"volume":26172},{"date":"2025-07-31","open":116488,"high":116563,"low":116359,"close":116563,"volume":26174},{"date":"2025-08-01","open":116399,"high":116488,"low":116399,"close":116439,"volume":35856},{"date":"2025-08-04","open":116433,"high":116849,"low":116433,"close":116722,"volume":26779},{"date":"2025-08-05","open":116840,"high":116840,"low":116713,"close":116736,"volume":27962},{"date":"2025-08-06","open":116774,"high":116774,"low":116698,"close":116726,"volume":31462},{"date":"2025-08-07","open":116831,"high":116836,"low":116732,"close":116801,"volume":34400},{"date":"2025-08-08","open":116891,"high":116891,"low":116766,"close":116796,"volume":20957},{"date":"2025-08-11","open":116811,"high":116811,"low":116709,"close":116761,"volume":26289},{"date":"2025-08-12","open":116780,"high":116780,"low":116668,"close":116736,"volume":42595},{"date":"2025-08-13","open":116766,"high":116786,"low":116709,"close":116786,"volume":26968},{"date":"2025-08-14","open":116960,"high":116960,"low":116825,"close":116865,"volume":21880},{"date":"2025-08-18","open":116789,"high":116789,"low":116672,"close":116702,"volume":22986},{"date":"2025-08-19","open":116712,"high":116739,"low":116627,"close":116667,"volume":31436},{"date":"2025-08-20","open":116662,"high":116712,"low":116642,"close":116707,"volume":27140},{"date":"2025-08-21","open":116704,"high":116771,"low":116704,"close":116741,"volume":23580},{"date":"2025-08-22","open":116739,"high":116739,"low":116657,"close":116697,"volume":22847},{"date":"2025-08-25","open":116821,"high":116838,"low":116766,"close":116806,"volume":26377},{"date":"2025-08-26","open":116830,"high":116895,"low":116825,"close":116865,"volume":22921},{"date":"2025-08-27","open":116865,"high":116975,"low":116865,"close":116975,"volume":25626},{"date":"2025-08-28","open":117074,"high":117084,"low":116949,"close":117009,"volume":45182},{"date":"2025-08-29","open":117015,"high":117015,"low":116895,"close":116960,"volume":23735},{"date":"2025-09-01","open":117010,"high":117010,"low":116875,"close":116910,"volume":29745},{"date":"2025-09-02","open":116890,"high":116935,"low":116855,"close":116865,"volume":31590},{"date":"2025-09-03","open":116866,"high":116866,"low":116704,"close":116761,"volume":39245},{"date":"2025-09-04","open":116760,"high":116875,"low":116760,"close":116825,"volume":36431},{"date":"2025-09-05","open":116825,"high":116905,"low":116825,"close":116895,"volume":34730},{"date":"2025-09-08","open":116894,"high":117301,"low":116894,"close":116984,"volume":61902},{"date":"2025-09-09","open":117034,"high":117114,"low":116984,"close":117084,"volume":64942},{"date":"2025-09-10","open":116914,"high":117059,"low":116904,"close":117049,"volume":76944},{"date":"2025-09-11","open":117093,"high":117168,"low":117068,"close":117143,"volume":56625},{"date":"2025-09-12","open":117194,"high":117194,"low":117094,"close":117109,"volume":51845},{"date":"2025-09-15","open":117104,"high":117104,"low":116959,"close":117084,"volume":49784},{"date":"2025-09-16","open":117083,"high":117222,"low":117058,"close":117213,"volume":102881},{"date":"2025-09-17","open":117216,"high":117278,"low":117121,"close":117243,"volume":115412},{"date":"2025-09-18","open":117186,"high":117298,"low":117096,"close":117288,"volume":89746},{"date":"2025-09-19","open":117198,"high":117198,"low":117098,"close":117173,"volume":112732},{"date":"2025-09-22","open":117174,"high":117174,"low":117034,"close":117094,"volume":73271},{"date":"2025-09-23","open":116963,"high":117218,"low":116963,"close":117168,"volume":137459},{"date":"2025-09-24","open":117169,"high":117169,"low":116934,"close":117029,"volume":65745},{"date":"2025-09-25","open":116950,"high":116990,"low":116820,"close":116820,"volume":55734},{"date":"2025-09-26","open":116809,"high":116809,"low":116557,"close":116726,"volume":87551},{"date":"2025-09-29","open":116754,"high":116754,"low":116646,"close":116686,"volume":37916},{"date":"2025-09-30","open":116686,"high":116764,"low":116596,"close":116696,"volume":50103},{"date":"2025-10-01","open":116744,"high":116764,"low":116651,"close":116686,"volume":73989},{"date":"2025-10-02","open":116668,"high":116816,"low":116668,"close":116791,"volume":74590},{"date":"2025-10-10","open":116746,"high":116826,"low":116633,"close":116816,"volume":71251},{"date":"2025-10-13","open":116870,"high":117055,"low":116850,"close":117050,"volume":72696},{"date":"2025-10-14","open":117049,"high":117169,"low":116964,"close":117149,"volume":54932},{"date":"2025-10-15","open":117149,"high":117228,"low":117129,"close":117184,"volume":76432},{"date":"2025-10-16","open":117185,"high":117253,"low":117020,"close":117035,"volume":54288},{"date":"2025-10-17","open":109858,"high":117273,"low":109858,"close":117229,"volume":109126},{"date":"2025-10-20","open":117106,"high":117544,"low":117046,"close":117249,"volume":570593},{"date":"2025-10-21","open":117228,"high":117247,"low":117099,"close":117134,"volume":441665},{"date":"2025-10-22","open":117134,"high":117237,"low":117044,"close":117224,"volume":252451},{"date":"2025-10-23","open":117225,"high":117383,"low":117075,"close":117075,"volume":253981},{"date":"2025-10-24","open":117024,"high":117189,"low":116964,"close":117124,"volume":133487},{"date":"2025-10-27","open":117085,"high":117085,"low":116935,"close":116935,"volume":107460},{"date":"2025-10-28","open":116825,"high":116895,"low":116790,"close":116870,"volume":135769},{"date":"2025-10-29","open":116835,"high":116835,"low":116726,"close":116736,"volume":82497},{"date":"2025-10-30","open":116676,"high":116676,"low":116496,"close":116496,"volume":64383},{"date":"2025-10-31","open":116491,"high":116601,"low":116431,"close":116556,"volume":69956},{"date":"2025-11-03","open":116557,"high":116557,"low":116352,"close":116367,"volume":89778,"rsi_14":26.68,"sma_20":116921.4,"sma_60":116910.85,"sma_120":116441.38},{"date":"2025-11-04","open":116247,"high":116452,"low":116123,"close":116452,"volume":63533,"rsi_14":28.8,"sma_20":116909.15,"sma_60":116906.35,"sma_120":116445.34},{"date":"2025-11-05","open":116367,"high":116447,"low":116267,"close":116287,"volume":57736,"rsi_14":28.56,"sma_20":116889.15,"sma_60":116898.88,"sma_120":116449.58},{"date":"2025-11-06","open":116182,"high":116212,"low":116037,"close":116087,"volume":61124,"rsi_14":17.38,"sma_20":116854.05,"sma_60":116888.25,"sma_120":116452.21},{"date":"2025-11-07","open":116093,"high":116123,"low":115788,"close":115788,"volume":47268,"rsi_14":14.04,"sma_20":116802.7,"sma_60":116871.4,"sma_120":116453.81},{"date":"2025-11-10","open":115793,"high":115918,"low":115689,"close":115788,"volume":76375,"rsi_14":14.87,"sma_20":116739.6,"sma_60":116854.63,"sma_120":116454.62},{"date":"2025-11-11","open":115943,"high":115988,"low":115873,"close":115923,"volume":54527,"rsi_14":16.82,"sma_20":116678.25,"sma_60":116840.7,"sma_120":116456.55},{"date":"2025-11-12","open":115923,"high":115928,"low":115379,"close":115379,"volume":61443,"rsi_14":14.01,"sma_20":116587.95,"sma_60":116818.1,"sma_120":116451.73},{"date":"2025-11-13","open":115588,"high":115688,"low":115483,"close":115493,"volume":34435,"rsi_14":16.32,"sma_20":116510.9,"sma_60":116796.6,"sma_120":116450.29},{"date":"2025-11-14","open":115438,"high":115493,"low":115189,"close":115488,"volume":57204,"rsi_14":17.67,"sma_20":116423.9,"sma_60":116773.68,"sma_120":116447.26},{"date":"2025-11-17","open":115368,"high":115583,"low":115353,"close":115533,"volume":45501,"rsi_14":19.86,"sma_20":116338.2,"sma_60":116754.22,"sma_120":116445.71},{"date":"2025-11-18","open":115513,"high":115767,"low":115483,"close":115683,"volume":37592,"rsi_14":26.43,"sma_20":116265.65,"sma_60":116737.83,"sma_120":116445.29},{"date":"2025-11-19","open":115638,"high":115678,"low":115513,"close":115598,"volume":77237,"rsi_14":28.39,"sma_20":116184.35,"sma_60":116719.37,"sma_120":116443.47},{"date":"2025-11-20","open":115613,"high":115673,"low":115523,"close":115528,"volume":37480,"rsi_14":25.38,"sma_20":116107.05,"sma_60":116699.2,"sma_120":116440.85},{"date":"2025-11-21","open":115704,"high":115788,"low":115669,"close":115758,"volume":34355,"rsi_14":35.68,"sma_20":116038.7,"sma_60":116683.55,"sma_120":116439.77},{"date":"2025-11-24","open":115708,"high":115827,"low":115628,"close":115628,"volume":16697,"rsi_14":31.05,"sma_20":115973.4,"sma_60":116663.97,"sma_120":116436.68},{"date":"2025-11-25","open":115718,"high":115807,"low":115618,"close":115678,"volume":17065,"rsi_14":35.21,"sma_20":115913.85,"sma_60":116644.22,"sma_120":116434.93},{"date":"2025-11-26","open":115678,"high":115812,"low":115658,"close":115718,"volume":25655,"rsi_14":40.27,"sma_20":115863.0,"sma_60":116623.3,"sma_120":116433.69},{"date":"2025-11-27","open":115795,"high":115795,"low":115165,"close":115165,"volume":26414,"rsi_14":35.5,"sma_20":115796.35,"sma_60":116592.55,"sma_120":116426.99},{"date":"2025-11-28","open":115365,"high":115490,"low":115020,"close":115405,"volume":42646,"rsi_14":41.97,"sma_20":115738.7,"sma_60":116566.63,"sma_120":116425.31},{"date":"2025-12-01","open":115445,"high":115465,"low":115140,"close":115185,"volume":20229,"rsi_14":35.08,"sma_20":115679.55,"sma_60":116537.88,"sma_120":116421.04},{"date":"2025-12-02","open":115150,"high":115445,"low":115150,"close":115350,"volume":22520,"rsi_14":49.29,"sma_20":115624.4,"sma_60":116512.63,"sma_120":116417.63},{"date":"2025-12-03","open":115285,"high":115325,"low":115070,"close":115135,"volume":25496,"rsi_14":41.81,"sma_20":115566.75,"sma_60":116485.55,"sma_120":116411.77},{"date":"2025-12-04","open":115335,"high":115400,"low":115140,"close":115335,"volume":33271,"rsi_14":46.76,"sma_20":115529.05,"sma_60":116460.72,"sma_120":116409.21},{"date":"2025-12-05","open":115335,"high":115522,"low":115315,"close":115415,"volume":28352,"rsi_14":47.53,"sma_20":115510.35,"sma_60":116436.05,"sma_120":116406.54},{"date":"2025-12-08","open":115395,"high":115420,"low":115250,"close":115250,"volume":54929,"rsi_14":41.1,"sma_20":115483.4,"sma_60":116407.13,"sma_120":116403.27},{"date":"2025-12-09","open":115405,"high":115405,"low":114950,"close":115100,"volume":23156,"rsi_14":40.03,"sma_20":115442.2,"sma_60":116374.05,"sma_120":116398.63},{"date":"2025-12-10","open":115130,"high":115175,"low":114850,"close":115070,"volume":30836,"rsi_14":40.68,"sma_20":115426.7,"sma_60":116341.05,"sma_120":116392.73},{"date":"2025-12-11","open":115310,"high":115410,"low":115025,"close":115025,"volume":20132,"rsi_14":33.93,"sma_20":115403.2,"sma_60":116305.72,"sma_120":116387.83},{"date":"2025-12-12","open":115050,"high":115240,"low":115050,"close":115145,"volume":21974,"rsi_14":39.34,"sma_20":115385.95,"sma_60":116272.97,"sma_120":116383.4},{"date":"2025-12-15","open":115145,"high":115605,"low":115145,"close":115605,"volume":49955,"rsi_14":48.6,"sma_20":115389.45,"sma_60":116248.3,"sma_120":116382.2},{"date":"2025-12-16","open":115380,"high":115640,"low":115330,"close":115505,"volume":20540,"rsi_14":46.08,"sma_20":115380.45,"sma_60":116219.8,"sma_120":116381.1},{"date":"2025-12-17","open":115455,"high":115525,"low":115220,"close":115370,"volume":21195,"rsi_14":54.41,"sma_20":115368.95,"sma_60":116188.6,"sma_120":116377.57},{"date":"2025-12-18","open":115595,"high":115685,"low":115465,"close":115600,"volume":37860,"rsi_14":54.21,"sma_20":115372.45,"sma_60":116160.48,"sma_120":116375.66},{"date":"2025-12-19","open":115655,"high":115655,"low":115390,"close":115395,"volume":23396,"rsi_14":54.57,"sma_20":115354.25,"sma_60":116130.82,"sma_120":116370.8},{"date":"2025-12-22","open":115570,"high":115585,"low":115425,"close":115475,"volume":31979,"rsi_14":52.82,"sma_20":115346.5,"sma_60":116103.82,"sma_120":116366.07},{"date":"2025-12-23","open":115550,"high":115630,"low":115375,"close":115525,"volume":43767,"rsi_14":59.51,"sma_20":115338.75,"sma_60":116076.4,"sma_120":116361.68},{"date":"2025-12-24","open":115605,"high":115830,"low":115605,"close":115775,"volume":29279,"rsi_14":60.48,"sma_20":115341.5,"sma_60":116055.48,"sma_120":116359.0},{"date":"2025-12-26","open":115655,"high":115690,"low":115585,"close":115610,"volume":25981,"rsi_14":54.46,"sma_20":115363.75,"sma_60":116035.32,"sma_120":116356.47},{"date":"2025-12-29","open":115550,"high":115865,"low":115550,"close":115820,"volume":11665,"rsi_14":62.78,"sma_20":115384.5,"sma_60":116020.2,"sma_120":116353.87},{"date":"2025-12-30","open":115790,"high":115895,"low":115570,"close":115570,"volume":20425,"rsi_14":60.09,"sma_20":115403.75,"sma_60":116001.57,"sma_120":116349.56},{"date":"2026-01-02","open":115710,"high":115870,"low":115620,"close":115690,"volume":36860,"rsi_14":62.81,"sma_20":115420.75,"sma_60":115984.77,"sma_120":116347.36},{"date":"2026-01-05","open":115775,"high":115775,"low":115545,"close":115730,"volume":26928,"rsi_14":64.6,"sma_20":115450.5,"sma_60":115968.8,"sma_120":116344.72},{"date":"2026-01-06","open":115810,"high":115945,"low":115685,"close":115725,"volume":43367,"rsi_14":62.61,"sma_20":115470.0,"sma_60":115951.03,"sma_120":116341.95},{"date":"2026-01-07","open":115900,"high":116065,"low":115890,"close":116065,"volume":27761,"rsi_14":60.55,"sma_20":115502.5,"sma_60":115938.52,"sma_120":116339.96},{"date":"2026-01-08","open":116055,"high":116115,"low":115955,"close":116100,"volume":35333,"rsi_14":64.07,"sma_20":115545.0,"sma_60":115922.67,"sma_120":116338.83},{"date":"2026-01-09","open":116080,"high":116080,"low":115960,"close":115975,"volume":24871,"rsi_14":64.37,"sma_20":115588.75,"sma_60":115903.07,"sma_120":116337.48},{"date":"2026-01-12","open":116045,"high":116065,"low":115930,"close":115930,"volume":31535,"rsi_14":58.59,"sma_20":115631.75,"sma_60":115882.13,"sma_120":116335.38},{"date":"2026-01-13","open":116060,"high":116080,"low":115910,"close":115950,"volume":29594,"rsi_14":65.99,"sma_20":115678.0,"sma_60":115864.03,"sma_120":116333.41},{"date":"2026-01-14","open":115985,"high":116055,"low":115920,"close":116010,"volume":34440,"rsi_14":65.6,"sma_20":115721.25,"sma_60":115843.7,"sma_120":116332.39},{"date":"2026-01-15","open":116060,"high":116090,"low":115565,"close":115630,"volume":31735,"rsi_14":52.57,"sma_20":115722.5,"sma_60":115816.72,"sma_120":116327.54},{"date":"2026-01-16","open":115695,"high":115795,"low":115580,"close":115745,"volume":26171,"rsi_14":49.21,"sma_20":115734.5,"sma_60":115793.53,"sma_120":116322.63},{"date":"2026-01-19","open":115685,"high":115770,"low":115510,"close":115515,"volume":45266,"rsi_14":47.59,"sma_20":115741.75,"sma_60":115765.02,"sma_120":116315.77},{"date":"2026-01-20","open":115560,"high":115600,"low":115305,"close":115305,"volume":37067,"rsi_14":36.96,"sma_20":115727.0,"sma_60":115735.5,"sma_120":116306.73},{"date":"2026-01-21","open":115440,"high":115525,"low":115395,"close":115495,"volume":31343,"rsi_14":48.04,"sma_20":115732.0,"sma_60":115708.32,"sma_120":116299.45},{"date":"2026-01-22","open":115630,"high":115685,"low":115475,"close":115595,"volume":23177,"rsi_14":47.49,"sma_20":115738.0,"sma_60":115685.97,"sma_120":116293.38},{"date":"2026-01-23","open":115590,"high":115590,"low":115415,"close":115420,"volume":21241,"rsi_14":42.36,"sma_20":115732.75,"sma_60":115661.78,"sma_120":116285.01},{"date":"2026-01-26","open":115710,"high":115750,"low":115545,"close":115625,"volume":36529,"rsi_14":47.76,"sma_20":115725.25,"sma_60":115643.25,"sma_120":116277.93},{"date":"2026-01-27","open":115700,"high":115705,"low":115570,"close":115630,"volume":28070,"rsi_14":38.52,"sma_20":115726.25,"sma_60":115628.78,"sma_120":116270.45},{"date":"2026-01-28","open":115645,"high":115720,"low":115620,"close":115695,"volume":49701,"rsi_14":39.48,"sma_20":115720.0,"sma_60":115614.4,"sma_120":116263.22},{"date":"2026-01-29","open":115645,"high":115660,"low":115475,"close":115550,"volume":43869,"rsi_14":39.07,"sma_20":115719.0,"sma_60":115600.77,"sma_120":116255.81},{"date":"2026-01-30","open":115535,"high":115560,"low":115330,"close":115345,"volume":38449,"rsi_14":36.1,"sma_20":115701.75,"sma_60":115582.3,"sma_120":116244.32},{"date":"2026-02-02","open":115320,"high":115405,"low":115180,"close":115350,"volume":35112,"rsi_14":35.65,"sma_20":115682.75,"sma_60":115566.67,"sma_120":116232.77},{"date":"2026-02-03","open":115240,"high":115290,"low":115125,"close":115155,"volume":32400,"rsi_14":30.79,"sma_20":115654.25,"sma_60":115551.1,"sma_120":116219.68},{"date":"2026-02-04","open":115215,"high":115215,"low":115015,"close":115065,"volume":57730,"rsi_14":35.4,"sma_20":115604.25,"sma_60":115539.03,"sma_120":116205.22},{"date":"2026-02-05","open":115125,"high":115205,"low":115080,"close":115150,"volume":39404,"rsi_14":34.38,"sma_20":115556.75,"sma_60":115528.38,"sma_120":116191.51},{"date":"2026-02-06","open":115355,"high":115380,"low":115080,"close":115080,"volume":20171,"rsi_14":37.54,"sma_20":115512.0,"sma_60":115514.32,"sma_120":116177.51},{"date":"2026-02-09","open":114985,"high":115100,"low":114840,"close":114910,"volume":18358,"rsi_14":38.42,"sma_20":115461.0,"sma_60":115506.48,"sma_120":116162.29},{"date":"2026-02-10","open":115035,"high":115135,"low":115005,"close":115135,"volume":28966,"rsi_14":39.66,"sma_20":115420.25,"sma_60":115500.48,"sma_120":116148.54},{"date":"2026-02-11","open":115115,"high":115250,"low":115085,"close":115165,"volume":32261,"rsi_14":37.13,"sma_20":115378.0,"sma_60":115495.07,"sma_120":116134.38},{"date":"2026-02-12","open":115200,"high":115525,"low":115160,"close":115365,"volume":18993,"rsi_14":48.38,"sma_20":115364.75,"sma_60":115492.23,"sma_120":116123.23},{"date":"2026-02-13","open":115535,"high":115575,"low":115455,"close":115470,"volume":15001,"rsi_14":45.14,"sma_20":115351.0,"sma_60":115488.65,"sma_120":116113.24},{"date":"2026-02-19","open":115505,"high":115615,"low":115400,"close":115400,"volume":22619,"rsi_14":43.07,"sma_20":115345.25,"sma_60":115485.32,"sma_120":116102.34},{"date":"2026-02-20","open":115535,"high":115620,"low":115500,"close":115570,"volume":32106,"rsi_14":46.46,"sma_20":115358.5,"sma_60":115485.98,"sma_120":116092.59},{"date":"2026-02-23","open":115565,"high":115620,"low":115510,"close":115510,"volume":26057,"rsi_14":48.81,"sma_20":115359.25,"sma_60":115481.83,"sma_120":116082.69},{"date":"2026-02-24","open":115710,"high":115737,"low":115465,"close":115495,"volume":16158,"rsi_14":55.03,"sma_20":115354.25,"sma_60":115479.58,"sma_120":116071.77},{"date":"2026-02-25","open":115630,"high":115710,"low":115580,"close":115710,"volume":44271,"rsi_14":60.59,"sma_20":115368.75,"sma_60":115480.08,"sma_120":116062.15},{"date":"2026-02-26","open":115755,"high":116025,"low":115705,"close":115965,"volume":41227,"rsi_14":73.01,"sma_20":115385.75,"sma_60":115484.17,"sma_120":116053.73},{"date":"2026-02-27","open":115965,"high":116085,"low":115900,"close":115985,"volume":25378,"rsi_14":77.22,"sma_20":115403.5,"sma_60":115497.83,"sma_120":116045.19},{"date":"2026-03-03","open":115825,"high":115860,"low":115475,"close":115475,"volume":32060,"rsi_14":57.68,"sma_20":115392.5,"sma_60":115499.0,"sma_120":116032.82},{"date":"2026-03-04","open":115530,"high":115800,"low":115425,"close":115425,"volume":30489,"rsi_14":58.23,"sma_20":115386.25,"sma_60":115503.0,"sma_120":116020.44},{"date":"2026-03-05","open":115645,"high":115750,"low":115525,"close":115615,"volume":18023,"rsi_14":66.67,"sma_20":115399.75,"sma_60":115507.42,"sma_120":116010.02},{"date":"2026-03-06","open":115470,"high":115555,"low":115440,"close":115485,"volume":19768,"rsi_14":58.66,"sma_20":115406.5,"sma_60":115513.25,"sma_120":115999.4},{"date":"2026-03-09","open":114935,"high":114980,"low":114630,"close":114845,"volume":21471,"rsi_14":43.92,"sma_20":115391.0,"sma_60":115505.08,"sma_120":115982.9},{"date":"2026-03-10","open":115495,"high":115545,"low":115255,"close":115420,"volume":23782,"rsi_14":50.92,"sma_20":115408.75,"sma_60":115505.17,"sma_120":115970.61},{"date":"2026-03-11","open":115480,"high":115570,"low":115350,"close":115480,"volume":20306,"rsi_14":50.17,"sma_20":115425.25,"sma_60":115509.0,"sma_120":115958.07},{"date":"2026-03-12","open":115155,"high":115395,"low":115085,"close":115395,"volume":12051,"rsi_14":49.92,"sma_20":115441.0,"sma_60":115513.92,"sma_120":115943.98},{"date":"2026-03-13","open":115275,"high":115365,"low":115190,"close":115190,"volume":14845,"rsi_14":43.69,"sma_20":115455.0,"sma_60":115515.92,"sma_120":115928.48},{"date":"2026-03-16","open":115245,"high":115380,"low":115220,"close":115265,"volume":12869,"rsi_14":45.95,"sma_20":115461.5,"sma_60":115519.92,"sma_120":115912.82},{"date":"2026-03-17","open":115445,"high":115470,"low":115210,"close":115225,"volume":29632,"rsi_14":45.57,"sma_20":115464.5,"sma_60":115521.25,"sma_120":115897.11},{"date":"2026-03-18","open":115360,"high":115470,"low":115305,"close":115470,"volume":16376,"rsi_14":46.1,"sma_20":115469.75,"sma_60":115519.0,"sma_120":115883.65},{"date":"2026-03-19","open":115065,"high":115185,"low":115065,"close":115105,"volume":13863,"rsi_14":36.52,"sma_20":115451.5,"sma_60":115512.33,"sma_120":115866.07},{"date":"2026-03-20","open":115235,"high":115300,"low":114980,"close":115000,"volume":21006,"rsi_14":34.96,"sma_20":115431.5,"sma_60":115506.17,"sma_120":115847.38},{"date":"2026-03-23","open":114670,"high":114805,"low":114225,"close":114225,"volume":40522,"rsi_14":32.34,"sma_20":115364.25,"sma_60":115483.25,"sma_120":115821.87},{"date":"2026-03-24","open":114835,"high":114875,"low":114370,"close":114625,"volume":18163,"rsi_14":39.72,"sma_20":115320.0,"sma_60":115470.42,"sma_120":115800.62},{"date":"2026-03-25","open":114685,"high":114785,"low":114405,"close":114425,"volume":13275,"rsi_14":34.74,"sma_20":115266.5,"sma_60":115452.92,"sma_120":115778.37},{"date":"2026-03-26","open":114570,"high":114715,"low":114370,"close":114450,"volume":16577,"rsi_14":36.36,"sma_20":115203.5,"sma_60":115435.0,"sma_120":115755.7},{"date":"2026-03-27","open":114365,"high":114370,"low":114220,"close":114285,"volume":28161,"rsi_14":41.57,"sma_20":115119.5,"sma_60":115410.17,"sma_120":115732.82},{"date":"2026-03-30","open":114435,"high":114510,"low":114310,"close":114510,"volume":17390,"rsi_14":34.68,"sma_20":115045.75,"sma_60":115391.83,"sma_120":115713.57},{"date":"2026-03-31","open":114565,"high":114580,"low":114350,"close":114480,"volume":25643,"rsi_14":32.99,"sma_20":114996.0,"sma_60":115369.5,"sma_120":115694.85},{"date":"2026-04-01","open":114860,"high":115255,"low":114845,"close":115255,"volume":10579,"rsi_14":48.07,"sma_20":114987.5,"sma_60":115364.25,"sma_120":115682.91},{"date":"2026-04-02","open":114995,"high":115150,"low":114655,"close":114655,"volume":7352,"rsi_14":43.35,"sma_20":114939.5,"sma_60":115347.0,"sma_120":115665.88},{"date":"2026-04-03","open":115015,"high":115095,"low":114935,"close":114990,"volume":9442,"rsi_14":46.79,"sma_20":114914.75,"sma_60":115334.67,"sma_120":115651.73},{"date":"2026-04-06","open":114855,"high":115125,"low":114855,"close":115055,"volume":19159,"rsi_14":48.03,"sma_20":114925.25,"sma_60":115323.5,"sma_120":115637.27},{"date":"2026-04-07","open":115040,"high":115125,"low":114880,"close":114915,"volume":14687,"rsi_14":43.4,"sma_20":114900.0,"sma_60":115304.33,"sma_120":115621.43},{"date":"2026-04-08","open":115545,"high":115590,"low":115370,"close":115555,"volume":14679,"rsi_14":55.02,"sma_20":114903.75,"sma_60":115295.25,"sma_120":115608.96},{"date":"2026-04-09","open":115350,"high":115410,"low":115265,"close":115375,"volume":17987,"rsi_14":54.12,"sma_20":114902.75,"sma_60":115285.25,"sma_120":115594.16},{"date":"2026-04-10","open":115480,"high":115525,"low":115260,"close":115300,"volume":9557,"rsi_14":63.94,"sma_20":114908.25,"sma_60":115274.75,"sma_120":115578.44},{"date":"2026-04-13","open":115085,"high":115205,"low":115060,"close":115180,"volume":15013,"rsi_14":57.76,"sma_20":114904.0,"sma_60":115261.92,"sma_120":115562.98},{"date":"2026-04-14","open":115440,"high":115445,"low":115360,"close":115360,"volume":16585,"rsi_14":63.15,"sma_20":114910.75,"sma_60":115251.08,"sma_120":115547.39},{"date":"2026-04-15","open":115515,"high":115540,"low":115335,"close":115405,"volume":22024,"rsi_14":63.36,"sma_20":114907.5,"sma_60":115247.33,"sma_120":115532.02},{"date":"2026-04-16","open":115505,"high":115540,"low":115380,"close":115400,"volume":9880,"rsi_14":66.33,"sma_20":114922.25,"sma_60":115241.58,"sma_120":115517.56},{"date":"2026-04-17","open":115340,"high":115340,"low":115250,"close":115260,"volume":19340,"rsi_14":61.26,"sma_20":114935.25,"sma_60":115237.33,"sma_120":115501.18},{"date":"2026-04-20","open":115410,"high":115480,"low":115375,"close":115410,"volume":15007,"rsi_14":63.48,"sma_20":114994.5,"sma_60":115239.08,"sma_120":115487.29},{"date":"2026-04-21","open":115480,"high":115505,"low":115400,"close":115460,"volume":26897,"rsi_14":53.76,"sma_20":115036.25,"sma_60":115238.5,"sma_120":115473.41},{"date":"2026-04-22","open":115345,"high":115450,"low":115340,"close":115360,"volume":19259,"rsi_14":65.84,"sma_20":115083.0,"sma_60":115234.58,"sma_120":115460.27},{"date":"2026-04-23","open":115245,"high":115245,"low":115025,"close":115075,"volume":22741,"rsi_14":51.95,"sma_20":115114.25,"sma_60":115228.83,"sma_120":115445.31},{"date":"2026-04-24","open":115195,"high":115205,"low":115035,"close":115055,"volume":13248,"rsi_14":50.0,"sma_20":115152.75,"sma_60":115219.33,"sma_120":115431.29},{"date":"2026-04-27","open":115115,"high":115200,"low":115075,"close":115080,"volume":19607,"rsi_14":54.09,"sma_20":115181.25,"sma_60":115210.17,"sma_120":115419.48},{"date":"2026-04-28","open":115150,"high":115150,"low":114940,"close":115035,"volume":104281,"rsi_14":31.69,"sma_20":115209.0,"sma_60":115199.17,"sma_120":115406.78},{"date":"2026-04-29","open":115065,"high":115090,"low":114885,"close":115080,"volume":22833,"rsi_14":38.52,"sma_20":115200.25,"sma_60":115191.33,"sma_120":115396.05},{"date":"2026-04-30","open":114850,"high":114975,"low":114810,"close":114825,"volume":22468,"rsi_14":33.79,"sma_20":115208.75,"sma_60":115182.67,"sma_120":115382.48},{"date":"2026-05-04","open":115095,"high":115095,"low":114815,"close":114830,"volume":28763,"rsi_14":37.04,"sma_20":115200.75,"sma_60":115174.0,"sma_120":115370.33},{"date":"2026-05-06","open":114930,"high":114930,"low":114680,"close":114880,"volume":49456,"rsi_14":30.33,"sma_20":115192.0,"sma_60":115169.42,"sma_120":115360.26},{"date":"2026-05-07","open":115155,"high":115205,"low":115070,"close":115110,"volume":25242,"rsi_14":39.5,"sma_20":115201.75,"sma_60":115170.17,"sma_120":115354.6},{"date":"2026-05-08","open":115065,"high":115135,"low":115045,"close":115055,"volume":31924,"rsi_14":38.14,"sma_20":115176.75,"sma_60":115168.58,"sma_120":115348.48},{"date":"2026-05-11","open":115070,"high":115120,"low":114935,"close":114970,"volume":33413,"rsi_14":39.64,"sma_20":115156.5,"sma_60":115166.75,"sma_120":115340.53},{"date":"2026-05-12","open":114970,"high":114975,"low":114820,"close":114820,"volume":44481,"rsi_14":28.93,"sma_20":115132.5,"sma_60":115165.25,"sma_120":115335.87},{"date":"2026-05-13","open":114775,"high":114920,"low":114750,"close":114905,"volume":39574,"rsi_14":30.66,"sma_20":115118.75,"sma_60":115161.42,"sma_120":115330.95},{"date":"2026-05-14","open":114990,"high":115045,"low":114805,"close":114870,"volume":32598,"rsi_14":32.12,"sma_20":115094.25,"sma_60":115156.5,"sma_120":115325.78},{"date":"2026-05-15","open":114800,"high":114810,"low":114365,"close":114465,"volume":32870,"rsi_14":29.53,"sma_20":115047.25,"sma_60":115141.5,"sma_120":115316.87},{"date":"2026-05-18","open":114460,"high":114635,"low":114370,"close":114600,"volume":27488,"rsi_14":35.83,"sma_20":115007.25,"sma_60":115127.0,"sma_120":115307.82},{"date":"2026-05-19","open":114655,"high":114695,"low":114575,"close":114670,"volume":11389,"rsi_14":37.58,"sma_20":114977.75,"sma_60":115114.83,"sma_120":115300.07},{"date":"2026-05-20","open":114570,"high":114670,"low":114470,"close":114635,"volume":14219,"rsi_14":37.8,"sma_20":114939.0,"sma_60":115099.25,"sma_120":115292.62},{"date":"2026-05-21","open":114770,"high":114805,"low":114650,"close":114680,"volume":15170,"rsi_14":37.8,"sma_20":114900.0,"sma_60":115085.42,"sma_120":115283.62},{"date":"2026-05-22","open":114770,"high":114800,"low":114640,"close":114690,"volume":19007,"rsi_14":45.16,"sma_20":114866.5,"sma_60":115072.0,"sma_120":115275.79},{"date":"2026-05-26","open":114935,"high":114950,"low":114385,"close":114945,"volume":22293,"rsi_14":53.5,"sma_20":114860.0,"sma_60":115059.25,"sma_120":115269.67},{"date":"2026-05-27","open":114975,"high":114995,"low":113830,"close":114800,"volume":21967,"rsi_14":47.7,"sma_20":114847.25,"sma_60":115039.83,"sma_120":115262.0},{"date":"2026-05-28","open":114785,"high":114915,"low":114500,"close":114675,"volume":21604,"rsi_14":36.7,"sma_20":114827.0,"sma_60":115018.0,"sma_120":115257.92},{"date":"2026-05-29","open":114830,"high":114875,"low":114340,"close":114815,"volume":20351,"rsi_14":43.02,"sma_20":114816.0,"sma_60":115007.0,"sma_120":115253.0},{"date":"2026-06-01","open":114780,"high":114820,"low":114530,"close":114535,"volume":27336,"rsi_14":38.64,"sma_20":114788.75,"sma_60":114992.17,"sma_120":115247.58},{"date":"2026-06-02","open":114490,"high":114740,"low":114475,"close":114720,"volume":24859,"rsi_14":47.44,"sma_20":114783.5,"sma_60":114977.25,"sma_120":115242.33},{"date":"2026-06-04","open":114535,"high":114550,"low":114345,"close":114375,"volume":19674,"rsi_14":38.01,"sma_20":114760.75,"sma_60":114958.75,"sma_120":115236.0},{"date":"2026-06-05","open":114495,"high":114515,"low":114295,"close":114305,"volume":33660,"rsi_14":37.42,"sma_20":114732.0,"sma_60":114949.75,"sma_120":115227.42},{"date":"2026-06-08","open":114120,"high":114210,"low":114035,"close":114095,"volume":22214,"rsi_14":40.98,"sma_20":114681.25,"sma_60":114927.67,"sma_120":115216.42},{"date":"2026-06-09","open":114200,"high":114480,"low":114160,"close":114450,"volume":18756,"rsi_14":46.7,"sma_20":114651.0,"sma_60":114910.5,"sma_120":115209.75},{"date":"2026-06-10","open":114415,"high":114540,"low":114360,"close":114540,"volume":12270,"rsi_14":47.16,"sma_20":114629.5,"sma_60":114896.25,"sma_120":115205.08},{"date":"2026-06-11","open":114640,"high":114665,"low":114465,"close":114510,"volume":15540,"rsi_14":47.26,"sma_20":114614.0,"sma_60":114884.92,"sma_120":115200.42},{"date":"2026-06-12","open":114525,"high":114820,"low":114525,"close":114780,"volume":21090,"rsi_14":51.99,"sma_20":114607.75,"sma_60":114876.83,"sma_120":115198.38},{"date":"2026-06-15","open":115000,"high":115035,"low":114885,"close":114905,"volume":18323,"rsi_14":54.1,"sma_20":114609.5,"sma_60":114871.5,"sma_120":115196.38},{"date":"2026-06-16","open":114895,"high":114965,"low":114800,"close":114965,"volume":14559,"rsi_14":50.41,"sma_20":114634.5,"sma_60":114863.08,"sma_120":115191.04},{"date":"2026-06-17","open":115005,"high":115040,"low":114865,"close":114950,"volume":15003,"rsi_14":53.26,"sma_20":114652.0,"sma_60":114860.5,"sma_120":115186.42},{"date":"2026-06-18","open":114800,"high":114905,"low":114785,"close":114825,"volume":21447,"rsi_14":53.26,"sma_20":114659.75,"sma_60":114857.58,"sma_120":115181.88},{"date":"2026-06-19","open":114820,"high":114865,"low":114600,"close":114700,"volume":13228,"rsi_14":47.48,"sma_20":114663.0,"sma_60":114865.5,"sma_120":115174.38},{"date":"2026-06-22","open":114650,"high":114680,"low":114510,"close":114585,"volume":12561,"rsi_14":51.18,"sma_20":114658.25,"sma_60":114864.83,"sma_120":115167.62},{"date":"2026-06-23","open":114620,"high":114720,"low":114575,"close":114705,"volume":22898,"rsi_14":49.64,"sma_20":114659.0,"sma_60":114869.5,"sma_120":115161.21},{"date":"2026-06-24","open":114715,"high":114750,"low":114640,"close":114720,"volume":18005,"rsi_14":60.0,"sma_20":114647.75,"sma_60":114874.0,"sma_120":115154.5},{"date":"2026-06-25","open":114900,"high":114915,"low":114830,"close":114855,"volume":10858,"rsi_14":65.36,"sma_20":114650.5,"sma_60":114883.5,"sma_120":115146.83},{"date":"2026-06-26","open":114880,"high":114990,"low":114765,"close":114957,"volume":21118,"rsi_14":75.62,"sma_20":114664.6,"sma_60":114890.95,"sma_120":115141.39},{"date":"2026-06-29","open":114925,"high":114960,"low":114810,"close":114875,"volume":10257,"rsi_14":65.08,"sma_20":114667.6,"sma_60":114897.53,"sma_120":115133.52},{"date":"2026-06-30","open":114920,"high":115040,"low":114895,"close":114980,"volume":19109,"rsi_14":65.45,"sma_20":114689.85,"sma_60":114892.95,"sma_120":115128.6},{"date":"2026-07-01","open":114850,"high":114850,"low":114615,"close":114640,"volume":13997,"rsi_14":53.75,"sma_20":114685.85,"sma_60":114892.7,"sma_120":115119.85},{"date":"2026-07-02","open":114875,"high":114940,"low":114825,"close":114900,"volume":19825,"rsi_14":53.48,"sma_20":114712.1,"sma_60":114891.2,"sma_120":115112.93},{"date":"2026-07-03","open":115000,"high":115040,"low":114825,"close":114865,"volume":11025,"rsi_14":48.78,"sma_20":114740.1,"sma_60":114888.03,"sma_120":115105.77},{"date":"2026-07-06","open":114935,"high":114940,"low":114810,"close":114830,"volume":4836,"rsi_14":45.8,"sma_20":114776.85,"sma_60":114886.62,"sma_120":115095.48},{"date":"2026-07-07","open":114905,"high":114950,"low":114825,"close":114825,"volume":10597,"rsi_14":46.09,"sma_20":114795.6,"sma_60":114874.45,"sma_120":115084.85},{"date":"2026-07-08","open":114740,"high":114890,"low":114650,"close":114890,"volume":14605,"rsi_14":52.11,"sma_20":114813.1,"sma_60":114866.37,"sma_120":115075.81},{"date":"2026-07-09","open":114815,"high":114940,"low":114770,"close":114940,"volume":13805,"rsi_14":58.2,"sma_20":114834.6,"sma_60":114860.37,"sma_120":115067.56},{"date":"2026-07-10","open":114900,"high":115015,"low":114840,"close":115015,"volume":7197,"rsi_14":65.1,"sma_20":114846.35,"sma_60":114857.62,"sma_120":115059.77},{"date":"2026-07-13","open":114870,"high":114885,"low":114790,"close":114815,"volume":6759,"rsi_14":53.66,"sma_20":114841.85,"sma_60":114848.53,"sma_120":115049.81},{"date":"2026-07-14","open":114715,"high":114715,"low":114590,"close":114590,"volume":29021,"rsi_14":46.21,"sma_20":114823.1,"sma_60":114834.95,"sma_120":115041.14},{"date":"2026-07-15","open":114830,"high":114850,"low":114700,"close":114770,"volume":8596,"rsi_14":47.58,"sma_20":114814.1,"sma_60":114824.45,"sma_120":115033.02},{"date":"2026-07-16","open":114855,"high":114945,"low":114775,"close":114870,"volume":10726,"rsi_14":47.52,"sma_20":114816.35,"sma_60":114817.95,"sma_120":115027.64},{"date":"2026-07-20","open":114680,"high":114740,"low":114650,"close":114720,"volume":18360,"rsi_14":45.75,"sma_20":114817.35,"sma_60":114806.45,"sma_120":115022.77},{"date":"2026-07-21","open":114785,"high":114865,"low":114730,"close":114855,"volume":6790,"rsi_14":46.63,"sma_20":114830.85,"sma_60":114796.37,"sma_120":115017.43},{"date":"2026-07-22","open":114790,"high":114810,"low":114735,"close":114735,"volume":6533,"rsi_14":52.91,"sma_20":114832.35,"sma_60":114785.95,"sma_120":115010.27},{"date":"2026-07-23","open":114755,"high":114885,"low":114755,"close":114825,"volume":6546,"rsi_14":47.44,"sma_20":114837.6,"sma_60":114781.78,"sma_120":115005.31},{"date":"2026-07-24","open":114710,"high":114715,"low":114650,"close":114665,"volume":7524,"rsi_14":43.71,"sma_20":114828.1,"sma_60":114775.28,"sma_120":114997.31},{"date":"2026-07-27","open":114925,"high":115040,"low":114925,"close":115030,"volume":10480,"rsi_14":55.21,"sma_20":114831.75,"sma_60":114774.45,"sma_120":114992.31},{"date":"2026-07-28","open":115000,"high":115170,"low":115000,"close":115170,"volume":5608,"rsi_14":58.39,"sma_20":114846.5,"sma_60":114776.7,"sma_120":114987.93},{"date":"2026-07-29","open":115135,"high":115360,"low":115105,"close":115285,"volume":8590,"rsi_14":59.38,"sma_20":114861.75,"sma_60":114780.12,"sma_120":114985.73},{"date":"2026-07-30","open":115300,"high":115360,"low":115115,"close":115115,"volume":7417,"rsi_14":53.93,"sma_20":114885.5,"sma_60":114784.95,"sma_120":114983.81},{"date":"2026-07-31","open":115315,"high":115475,"low":115305,"close":115475,"volume":4254,"rsi_14":59.16,"sma_20":114914.25,"sma_60":114795.7,"sma_120":114984.85},{"date":"2026-08-03","open":115380,"high":115530,"low":115380,"close":115445,"volume":8680,"rsi_14":63.46,"sma_20":114943.25,"sma_60":114805.12,"sma_120":114987.27},{"date":"2026-08-04","open":115555,"high":115595,"low":115475,"close":115530,"volume":4603,"rsi_14":71.36,"sma_20":114978.25,"sma_60":114812.12,"sma_120":114991.14},{"date":"2026-08-05","open":115690,"high":115860,"low":115685,"close":115785,"volume":6791,"rsi_14":72.31,"sma_20":115026.25,"sma_60":114824.28,"sma_120":114996.43},{"date":"2026-08-06","open":115820,"high":115845,"low":115595,"close":115595,"volume":7701,"rsi_14":65.33,"sma_20":115061.5,"sma_60":114834.7,"sma_120":115000.73},{"date":"2026-08-07","open":115600,"high":115680,"low":115545,"close":115585,"volume":3637,"rsi_14":69.44,"sma_20":115093.75,"sma_60":114847.45,"sma_120":115006.35},{"date":"2026-08-10","open":115640,"high":115640,"low":115495,"close":115540,"volume":5316,"rsi_14":66.04,"sma_20":115120.0,"sma_60":114858.03,"sma_120":115009.73},{"date":"2026-08-11","open":115445,"high":115530,"low":115380,"close":115480,"volume":30381,"rsi_14":67.95,"sma_20":115153.25,"sma_60":114868.2,"sma_120":115012.35},{"date":"2026-08-12","open":115530,"high":115545,"low":115445,"close":115505,"volume":8751,"rsi_14":66.92,"sma_20":115199.0,"sma_60":114885.53,"sma_120":115013.52},{"date":"2026-08-13","open":115650,"high":115690,"low":115625,"close":115635,"volume":5137,"rsi_14":74.49,"sma_20":115242.25,"sma_60":114902.78,"sma_120":115014.89},{"date":"2026-08-14","open":115735,"high":115745,"low":115535,"close":115575,"volume":9991,"rsi_14":66.27,"sma_20":115277.5,"sma_60":114917.87,"sma_120":115016.35},{"date":"2026-08-18","open":115445,"high":115445,"low":115330,"close":115385,"volume":8237,"rsi_14":56.23,"sma_20":115310.75,"sma_60":114930.37,"sma_120":115014.81},{"date":"2026-08-19","open":115450,"high":115550,"low":115380,"close":115550,"volume":9557,"rsi_14":57.46,"sma_20":115345.5,"sma_60":114944.87,"sma_120":115015.14},{"date":"2026-08-20","open":115652,"high":115652,"low":115560,"close":115605,"volume":7518,"rsi_14":64.76,"sma_20":115389.0,"sma_60":114960.12,"sma_120":115016.06},{"date":"2026-08-21","open":115515,"high":115535,"low":115460,"close":115465,"volume":5687,"rsi_14":49.65,"sma_20":115421.0,"sma_60":114968.78,"sma_120":115014.02},{"date":"2026-08-24","open":115510,"high":115580,"low":115490,"close":115580,"volume":10994,"rsi_14":54.43,"sma_20":115466.75,"sma_60":114981.78,"sma_120":115010.81},{"date":"2026-08-25","open":115585,"high":115630,"low":115545,"close":115630,"volume":2286,"rsi_14":53.36,"sma_20":115496.75,"sma_60":114997.7,"sma_120":115007.85},{"date":"2026-08-26","open":115770,"high":115830,"low":115680,"close":115685,"volume":1835,"rsi_14":46.12,"sma_20":115522.5,"sma_60":115012.2,"sma_120":115009.6},{"date":"2026-08-27","open":115630,"high":115915,"low":115450,"close":115840,"volume":4252,"rsi_14":59.76,"sma_20":115550.25,"sma_60":115033.95,"sma_120":115013.06},{"date":"2026-08-28","open":115885,"high":115895,"low":115695,"close":115740,"volume":5520,"rsi_14":55.76,"sma_20":115581.5,"sma_60":115050.95,"sma_120":115014.1},{"date":"2026-08-31","open":115685,"high":115735,"low":115635,"close":115695,"volume":7914,"rsi_14":55.76,"sma_20":115592.5,"sma_60":115072.95,"sma_120":115015.85},{"date":"2026-09-01","open":115615,"high":115615,"low":115470,"close":115535,"volume":4636,"rsi_14":51.9,"sma_20":115597.0,"sma_60":115093.45,"sma_120":115021.6},{"date":"2026-09-02","open":115535,"high":115535,"low":115430,"close":115450,"volume":3620,"rsi_14":48.17,"sma_20":115593.0,"sma_60":115116.03,"sma_120":115021.85},{"date":"2026-09-03","open":115605,"high":115660,"low":115565,"close":115635,"volume":7684,"rsi_14":50.0,"sma_20":115585.5,"sma_60":115135.78,"sma_120":115023.14},{"date":"2026-09-04","open":115690,"high":115700,"low":115595,"close":115680,"volume":1661,"rsi_14":53.4,"sma_20":115589.75,"sma_60":115154.78,"sma_120":115025.52},{"date":"2026-09-07","open":115630,"high":115710,"low":115600,"close":115600,"volume":12339,"rsi_14":57.49,"sma_20":115590.5,"sma_60":115172.95,"sma_120":115028.93},{"date":"2026-09-08","open":115675,"high":115720,"low":115630,"close":115630,"volume":3947,"rsi_14":53.08,"sma_20":115595.0,"sma_60":115187.12,"sma_120":115031.98},{"date":"2026-09-09","open":115675,"high":115675,"low":115535,"close":115535,"volume":55963,"rsi_14":47.39,"sma_20":115597.75,"sma_60":115197.62,"sma_120":115034.56},{"date":"2026-09-10","open":115535,"high":115595,"low":115500,"close":115565,"volume":2614,"rsi_14":54.07,"sma_20":115600.75,"sma_60":115207.62,"sma_120":115035.35},{"date":"2026-09-11","open":115280,"high":115325,"low":115195,"close":115310,"volume":8041,"rsi_14":40.15,"sma_20":115584.5,"sma_60":115213.62,"sma_120":115037.06},{"date":"2026-09-14","open":115430,"high":115475,"low":115290,"close":115335,"volume":2858,"rsi_14":39.03,"sma_20":115572.5,"sma_60":115222.12,"sma_120":115039.85},{"date":"2026-09-15","open":115370,"high":115380,"low":115115,"close":115140,"volume":3599,"rsi_14":31.65,"sma_20":115560.25,"sma_60":115229.45,"sma_120":115047.48},{"date":"2026-09-16","open":115270,"high":115340,"low":115155,"close":115340,"volume":7119,"rsi_14":33.66,"sma_20":115549.75,"sma_60":115242.03,"sma_120":115053.43},{"date":"2026-09-17","open":115250,"high":115310,"low":115165,"close":115310,"volume":5466,"rsi_14":35.27,"sma_20":115535.0,"sma_60":115252.12,"sma_120":115060.81},{"date":"2026-09-18","open":115405,"high":115410,"low":115275,"close":115325,"volume":11183,"rsi_14":37.06,"sma_20":115528.0,"sma_60":115262.2,"sma_120":115068.1},{"date":"2026-09-21","open":115260,"high":115290,"low":115175,"close":115215,"volume":2812,"rsi_14":38.41,"sma_20":115509.75,"sma_60":115268.2,"sma_120":115075.85},{"date":"2026-09-22","open":115375,"high":115445,"low":115330,"close":115330,"volume":6019,"rsi_14":45.74,"sma_20":115494.75,"sma_60":115274.42,"sma_120":115082.68},{"date":"2026-09-23","open":115450,"high":115500,"low":115385,"close":115470,"volume":7057,"rsi_14":43.96,"sma_20":115484.0,"sma_60":115284.33,"sma_120":115090.93},{"date":"2026-09-28","open":115155,"high":115155,"low":115025,"close":115040,"volume":8616,"rsi_14":31.71,"sma_20":115444.0,"sma_60":115285.33,"sma_120":115089.14},{"date":"2026-09-29","open":115230,"high":115335,"low":115185,"close":115335,"volume":3293,"rsi_14":43.26,"sma_20":115423.75,"sma_60":115296.92,"sma_120":115094.81},{"date":"2026-09-30","open":115440,"high":115515,"low":115385,"close":115505,"volume":10440,"rsi_14":47.03,"sma_20":115414.25,"sma_60":115307.0,"sma_120":115099.1},{"date":"2026-10-01","open":115475,"high":115575,"low":115415,"close":115540,"volume":5408,"rsi_14":50.12,"sma_20":115414.5,"sma_60":115318.25,"sma_120":115103.14},{"date":"2026-10-02","open":115800,"high":115850,"low":115720,"close":115850,"volume":5517,"rsi_14":56.13,"sma_20":115434.5,"sma_60":115335.25,"sma_120":115110.93},{"date":"2026-10-06","open":115785,"high":115830,"low":115760,"close":115825,"volume":17155,"rsi_14":62.29,"sma_20":115444.0,"sma_60":115351.92,"sma_120":115113.18},{"date":"2026-10-07","open":115900,"high":115930,"low":115825,"close":115875,"volume":12713,"rsi_14":62.74,"sma_20":115453.75,"sma_60":115368.33,"sma_120":115117.35},{"date":"2026-10-08","open":115990,"high":115990,"low":115780,"close":115780,"volume":5011,"rsi_14":65.84,"sma_20":115462.75,"sma_60":115382.33,"sma_120":115121.35},{"date":"2026-10-12","open":115895,"high":116080,"low":115895,"close":116035,"volume":5143,"rsi_14":66.75,"sma_20":115483.0,"sma_60":115399.33,"sma_120":115128.48},{"date":"2026-10-13","open":115995,"high":116245,"low":115975,"close":116245,"volume":23537,"rsi_14":70.73,"sma_20":115518.5,"sma_60":115423.17,"sma_120":115135.85},{"date":"2026-10-14","open":116150,"high":116170,"low":116070,"close":116095,"volume":5327,"rsi_14":66.11,"sma_20":115545.0,"sma_60":115448.25,"sma_120":115141.6},{"date":"2026-10-15","open":116245,"high":116310,"low":116190,"close":116220,"volume":8640,"rsi_14":70.89,"sma_20":115590.5,"sma_60":115472.42,"sma_120":115148.43},{"date":"2026-10-16","open":116220,"high":116255,"low":116140,"close":116220,"volume":3289,"rsi_14":69.43,"sma_20":115634.75,"sma_60":115494.92,"sma_120":115156.43},{"date":"2026-10-19","open":116280,"high":116295,"low":116120,"close":116120,"volume":2049,"rsi_14":64.44,"sma_20":115683.75,"sma_60":115518.25,"sma_120":115162.35},{"date":"2026-10-20","open":116165,"high":116265,"low":116120,"close":116265,"volume":5948,"rsi_14":81.17,"sma_20":115730.0,"sma_60":115541.75,"sma_120":115169.06},{"date":"2026-10-21","open":116270,"high":116330,"low":116235,"close":116330,"volume":2741,"rsi_14":78.67,"sma_20":115781.0,"sma_60":115568.33,"sma_120":115177.14},{"date":"2026-10-22","open":116425,"high":116435,"low":116285,"close":116300,"volume":1422,"rsi_14":74.92,"sma_20":115829.75,"sma_60":115592.92,"sma_120":115187.35},{"date":"2026-10-23","open":116650,"high":116660,"low":116435,"close":116450,"volume":1352,"rsi_14":76.61,"sma_20":115891.5,"sma_60":115622.67,"sma_120":115198.98}],"free_eval_scrubbed":true,"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":"TIGER 우량회사채액티브","phase":"above-fold","symbol_resolved":true}