{"status":"ok","report":{"price_analysis":{"current":93920.0,"change_1d":0.7,"change_7d":1.4,"change_30d":8.2,"high_30d":96600.0,"low_30d":84800.0,"position_in_range":77.0,"support":85980.0,"resistance":95420.0},"summary":"KODEX 국고채30년액티브(439870)은(는) KAP 국고채 30년 총수익 지수를 추종하는 ETF입니다, 순자산 4,602억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1674.51)가 시그널선(1330.65)을 상회합니다(골든크로스). 현재가가 SMA20(90239)과 SMA60(87913) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 85534~94944 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":95.54494828957836,"macd":1674.5078447643027,"macd_signal":1330.6517213600591,"sma_20":90239.0,"sma_60":87912.83333333333,"bb_upper":94943.98097764487,"bb_lower":85534.01902235513,"atr_14":1123.9285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 103.00, 기관 순매수 -2.45만. 30일 누적: 외국인 80.00, 기관 -3.37만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":103.0,"institutional_flow":-24497.0,"data":[{"date":"2026-10-23","foreign_net":61.0,"institution_net":-16201.0,"retail_net":16140.0},{"date":"2026-10-22","foreign_net":26.0,"institution_net":-4579.0,"retail_net":4553.0},{"date":"2026-10-21","foreign_net":-87.0,"institution_net":-2344.0,"retail_net":2431.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1067.0,"retail_net":1067.0},{"date":"2026-10-19","foreign_net":103.0,"institution_net":-306.0,"retail_net":203.0},{"date":"2026-10-16","foreign_net":-5.0,"institution_net":659.0,"retail_net":-654.0},{"date":"2026-10-15","foreign_net":-104.0,"institution_net":51.0,"retail_net":53.0},{"date":"2026-10-14","foreign_net":120.0,"institution_net":3530.0,"retail_net":-3650.0},{"date":"2026-10-13","foreign_net":-26.0,"institution_net":-6145.0,"retail_net":6171.0},{"date":"2026-10-12","foreign_net":28.0,"institution_net":-1978.0,"retail_net":1950.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-07","foreign_net":-119.0,"institution_net":-212.0,"retail_net":331.0},{"date":"2026-10-06","foreign_net":122.0,"institution_net":-1602.0,"retail_net":1480.0},{"date":"2026-10-02","foreign_net":-135.0,"institution_net":633.0,"retail_net":-498.0},{"date":"2026-10-01","foreign_net":100.0,"institution_net":-736.0,"retail_net":636.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2421.0,"retail_net":2421.0},{"date":"2026-09-29","foreign_net":-29.0,"institution_net":4256.0,"retail_net":-4227.0},{"date":"2026-09-28","foreign_net":29.0,"institution_net":736.0,"retail_net":-765.0},{"date":"2026-09-23","foreign_net":-60.0,"institution_net":-7436.0,"retail_net":7496.0},{"date":"2026-09-22","foreign_net":60.0,"institution_net":-61.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":2593.0,"retail_net":-2590.0},{"date":"2026-09-18","foreign_net":3.0,"institution_net":-194.0,"retail_net":191.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-387.0,"retail_net":387.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":-127.0,"retail_net":128.0},{"date":"2026-09-15","foreign_net":-172.0,"institution_net":227.0,"retail_net":-55.0},{"date":"2026-09-14","foreign_net":152.0,"institution_net":2057.0,"retail_net":-2209.0},{"date":"2026-09-11","foreign_net":16.0,"institution_net":-1804.0,"retail_net":1788.0},{"date":"2026-09-10","foreign_net":-101.0,"institution_net":-802.0,"retail_net":903.0},{"date":"2026-09-09","foreign_net":101.0,"institution_net":-306.0,"retail_net":205.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":312.0,"retail_net":-313.0}],"periods":{"d1":{"foreign_net":61.0,"institution_net":-16201.0,"retail_net":16140.0},"d3":{"foreign_net":0.0,"institution_net":-23124.0,"retail_net":23124.0},"d7":{"foreign_net":-6.0,"institution_net":-23787.0,"retail_net":23793.0},"d14":{"foreign_net":-16.0,"institution_net":-29586.0,"retail_net":29602.0},"d30":{"foreign_net":80.0,"institution_net":-33679.0,"retail_net":33599.0}}},"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":"B","percentile":77,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":95.5,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.2,"unit":"%","percentile":64,"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 96 과매수 구간"],"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 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9407,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.94,"summary":"배당수익률 1.94%","metrics":[{"name":"배당수익률","value":1.94,"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":"2026-10-23T22:54:47.527530+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채 30년 총수익 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.05,"aum":460200000000.0,"aum_display":"4,602억","dividend_yield":null,"tracking_error":0.89,"holdings":[{"ticker":"","name":"국고01500-5003(20-2)","weight":null},{"ticker":"","name":"국고01875-4109(21-9)","weight":null},{"ticker":"","name":"국고01875-5103(21-2)","weight":null},{"ticker":"","name":"국고02000-4903(19-2)","weight":null},{"ticker":"","name":"국고02125-4703(17-1)","weight":null},{"ticker":"","name":"국고02500-5203(22-2)","weight":null},{"ticker":"","name":"국고02625-4803(18-2)","weight":null},{"ticker":"","name":"국고02625-5503(25-2)","weight":null},{"ticker":"","name":"국고02625-5509(25-7)","weight":null},{"ticker":"","name":"국고02750-4412(국고14-7)","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":93920.0,"change_pct":0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":97853.3047},{"date":"2022-08-24","close":97183.7812},{"date":"2022-08-25","close":95057.0703},{"date":"2022-08-26","close":94697.7031},{"date":"2022-08-29","close":92797.4453},{"date":"2022-08-30","close":93314.3516},{"date":"2022-08-31","close":92659.6016},{"date":"2022-09-01","close":92285.4609},{"date":"2022-09-02","close":92871.2891},{"date":"2022-09-05","close":93693.4219},{"date":"2022-09-06","close":94023.2578},{"date":"2022-09-07","close":93215.8906},{"date":"2022-09-08","close":94796.1562},{"date":"2022-09-13","close":94545.0859},{"date":"2022-09-14","close":94481.0938},{"date":"2022-09-15","close":93166.6641},{"date":"2022-09-16","close":92856.5156},{"date":"2022-09-19","close":92482.375},{"date":"2022-09-20","close":92536.5312},{"date":"2022-09-21","close":91487.9453},{"date":"2022-09-22","close":90439.3516},{"date":"2022-09-23","close":88721.25},{"date":"2022-09-26","close":86451.7734},{"date":"2022-09-27","close":87185.2891},{"date":"2022-09-28","close":86535.4609},{"date":"2022-09-29","close":86318.8516},{"date":"2022-09-30","close":88091.1094},{"date":"2022-10-04","close":89819.0625},{"date":"2022-10-05","close":89513.8438},{"date":"2022-10-06","close":89041.2422},{"date":"2022-10-07","close":87426.5156},{"date":"2022-10-11","close":86136.7031},{"date":"2022-10-12","close":87716.9688},{"date":"2022-10-13","close":86668.3828},{"date":"2022-10-14","close":87062.2188},{"date":"2022-10-17","close":86299.1641},{"date":"2022-10-18","close":85408.1094},{"date":"2022-10-19","close":85171.8047},{"date":"2022-10-20","close":84777.9688},{"date":"2022-10-21","close":81582.9844},{"date":"2022-10-24","close":82508.5},{"date":"2022-10-25","close":83763.8438},{"date":"2022-10-26","close":85880.7109},{"date":"2022-10-27","close":85673.9453},{"date":"2022-10-28","close":85462.2578},{"date":"2022-10-31","close":85147.1953},{"date":"2022-11-01","close":86432.0781},{"date":"2022-11-02","close":86318.8516},{"date":"2022-11-03","close":85934.8672},{"date":"2022-11-04","close":86427.1562},{"date":"2022-11-07","close":84561.3594},{"date":"2022-11-08","close":84620.4375},{"date":"2022-11-09","close":85457.3359},{"date":"2022-11-10","close":86348.3906},{"date":"2022-11-11","close":90001.2109},{"date":"2022-11-14","close":88957.5469},{"date":"2022-11-15","close":89691.0703},{"date":"2022-11-16","close":89169.2344},{"date":"2022-11-17","close":90050.4453},{"date":"2022-11-18","close":89838.7578},{"date":"2022-11-21","close":91295.9453},{"date":"2022-11-22","close":90838.1172},{"date":"2022-11-23","close":90882.4219},{"date":"2022-11-24","close":92950.0547},{"date":"2022-11-25","close":93343.8906},{"date":"2022-11-28","close":92438.0703},{"date":"2022-11-29","close":91960.5469},{"date":"2022-11-30","close":92059.0},{"date":"2022-12-01","close":92777.75},{"date":"2022-12-02","close":93978.9531},{"date":"2022-12-05","close":94742.0078},{"date":"2022-12-06","close":95263.8359},{"date":"2022-12-07","close":95834.8984},{"date":"2022-12-08","close":95701.9766},{"date":"2022-12-09","close":96174.5781},{"date":"2022-12-12","close":96041.6641},{"date":"2022-12-13","close":96090.8906},{"date":"2022-12-14","close":97041.0156},{"date":"2022-12-15","close":97041.0156},{"date":"2022-12-16","close":97813.9219},{"date":"2022-12-19","close":97316.7031},{"date":"2022-12-20","close":94441.7031},{"date":"2022-12-21","close":94554.9375},{"date":"2022-12-22","close":95180.1484},{"date":"2022-12-23","close":94131.5625},{"date":"2022-12-26","close":93634.3438},{"date":"2022-12-27","close":94638.625},{"date":"2022-12-28","close":93516.1953},{"date":"2022-12-29","close":92841.75},{"date":"2023-01-02","close":91881.7734},{"date":"2023-01-03","close":93206.0469},{"date":"2023-01-04","close":94092.1797},{"date":"2023-01-05","close":94948.7656},{"date":"2023-01-06","close":95101.3828},{"date":"2023-01-09","close":95962.8984},{"date":"2023-01-10","close":95756.1328},{"date":"2023-01-11","close":98458.8281},{"date":"2023-01-12","close":97178.8594},{"date":"2023-01-13","close":98754.2031},{"date":"2023-01-16","close":98114.2188},{"date":"2023-01-17","close":97498.8516},{"date":"2023-01-18","close":99369.5703},{"date":"2023-01-19","close":101599.6641},{"date":"2023-01-20","close":100300.0078},{"date":"2023-01-25","close":100398.4688},{"date":"2023-01-26","close":100482.1562},{"date":"2023-01-27","close":100132.625},{"date":"2023-01-30","close":100236.0078},{"date":"2023-01-31","close":99600.9453},{"date":"2023-02-01","close":100226.1641},{"date":"2023-02-02","close":100861.2188},{"date":"2023-02-03","close":102160.875},{"date":"2023-02-06","close":100063.7031},{"date":"2023-02-07","close":99822.4844},{"date":"2023-02-08","close":100044.0156},{"date":"2023-02-09","close":99842.1719},{"date":"2023-02-10","close":99871.7109},{"date":"2023-02-13","close":98645.8984},{"date":"2023-02-14","close":99477.875},{"date":"2023-02-15","close":98951.1172},{"date":"2023-02-16","close":99005.2734},{"date":"2023-02-17","close":96789.9531},{"date":"2023-02-20","close":96061.3516},{"date":"2023-02-21","close":96479.8047},{"date":"2023-02-22","close":95150.6094},{"date":"2023-02-23","close":96785.0234},{"date":"2023-02-24","close":97577.6172},{"date":"2023-02-27","close":97026.25},{"date":"2023-02-28","close":94860.1562},{"date":"2023-03-02","close":93319.2734},{"date":"2023-03-03","close":94072.4844},{"date":"2023-03-06","close":94540.1641},{"date":"2023-03-07","close":95111.2266},{"date":"2023-03-08","close":94806.0078},{"date":"2023-03-09","close":94702.625},{"date":"2023-03-10","close":97695.7734},{"date":"2023-03-13","close":99950.4766},{"date":"2023-03-14","close":101210.75},{"date":"2023-03-15","close":99162.8047},{"date":"2023-03-16","close":99118.5},{"date":"2023-03-17","close":98975.7344},{"date":"2023-03-20","close":100304.9297},{"date":"2023-03-21","close":100378.7734},{"date":"2023-03-22","close":100590.4609},{"date":"2023-03-23","close":101373.2109},{"date":"2023-03-24","close":102525.1797},{"date":"2023-03-27","close":101890.1172},{"date":"2023-03-28","close":101087.6797},{"date":"2023-03-29","close":100925.2188},{"date":"2023-03-30","close":100560.9219},{"date":"2023-03-31","close":99896.3281},{"date":"2023-04-03","close":98488.3672},{"date":"2023-04-04","close":99600.9453},{"date":"2023-04-05","close":99871.7109},{"date":"2023-04-06","close":100811.9922},{"date":"2023-04-07","close":101732.5859},{"date":"2023-04-10","close":101959.0391},{"date":"2023-04-11","close":101914.7344},{"date":"2023-04-12","close":101973.8047},{"date":"2023-04-13","close":101496.2812},{"date":"2023-04-14","close":101609.5078},{"date":"2023-04-17","close":100447.6953},{"date":"2023-04-18","close":100329.5469},{"date":"2023-04-19","close":100575.6875},{"date":"2023-04-20","close":99482.7969},{"date":"2023-04-21","close":100669.2266},{"date":"2023-04-24","close":100541.2344},{"date":"2023-04-25","close":100201.5469},{"date":"2023-04-26","close":100368.9297},{"date":"2023-04-27","close":100039.0938},{"date":"2023-04-28","close":99527.1016},{"date":"2023-05-02","close":99202.1875},{"date":"2023-05-03","close":99748.6406},{"date":"2023-05-04","close":100250.7734},{"date":"2023-05-08","close":99669.8672},{"date":"2023-05-09","close":99960.3203},{"date":"2023-05-10","close":99861.8672},{"date":"2023-05-11","close":100290.1641},{"date":"2023-05-12","close":100595.3828},{"date":"2023-05-15","close":99605.875},{"date":"2023-05-16","close":99911.0938},{"date":"2023-05-17","close":99866.7891},{"date":"2023-05-18","close":100829.682},{"date":"2023-05-19","close":98596.6719},{"date":"2023-05-22","close":98606.5156},{"date":"2023-05-23","close":97129.6328},{"date":"2023-05-24","close":98325.1393},{"date":"2023-05-25","close":95253.9922},{"date":"2023-05-26","close":94609.0859},{"date":"2023-05-30","close":94215.25},{"date":"2023-05-31","close":95505.0625},{"date":"2023-06-01","close":95509.9844},{"date":"2023-06-02","close":96401.0391},{"date":"2023-06-05","close":95672.4453},{"date":"2023-06-07","close":96110.5859},{"date":"2023-06-08","close":94574.625},{"date":"2023-06-09","close":94682.9297},{"date":"2023-06-12","close":94904.4609},{"date":"2023-06-13","close":95244.1484},{"date":"2023-06-14","close":94766.6172},{"date":"2023-06-15","close":94540.1641},{"date":"2023-06-16","close":94894.6172},{"date":"2023-06-19","close":95076.7656},{"date":"2023-06-20","close":94746.9297},{"date":"2023-06-21","close":95199.8359},{"date":"2023-06-22","close":94850.3125},{"date":"2023-06-23","close":94490.9375},{"date":"2023-06-26","close":95278.6094},{"date":"2023-06-27","close":95672.4453},{"date":"2023-06-28","close":95593.6719},{"date":"2023-06-29","close":95603.5234},{"date":"2023-06-30","close":95042.3047},{"date":"2023-07-03","close":98020.4504},{"date":"2023-07-04","close":97919.903},{"date":"2023-07-05","close":97654.8237},{"date":"2023-07-06","close":96674.7411},{"date":"2023-07-07","close":94943.8438},{"date":"2023-07-10","close":93944.4922},{"date":"2023-07-11","close":96780.3665},{"date":"2023-07-12","close":97269.9},{"date":"2023-07-13","close":98379.9833},{"date":"2023-07-14","close":96435.5},{"date":"2023-07-17","close":96445.3438},{"date":"2023-07-18","close":97794.9806},{"date":"2023-07-19","close":97173.9375},{"date":"2023-07-20","close":96858.8672},{"date":"2023-07-21","close":96775.1797},{"date":"2023-07-24","close":97016.4062},{"date":"2023-07-25","close":97899.5904},{"date":"2023-07-26","close":96302.5781},{"date":"2023-07-27","close":97820.3713},{"date":"2023-07-28","close":95445.9844},{"date":"2023-07-31","close":97020.0552},{"date":"2023-08-01","close":97584.7452},{"date":"2023-08-02","close":96980.4456},{"date":"2023-08-03","close":95185.0703},{"date":"2023-08-04","close":94106.9453},{"date":"2023-08-07","close":94860.1562},{"date":"2023-08-08","close":95593.6719},{"date":"2023-08-09","close":95642.9062},{"date":"2023-08-10","close":95534.6016},{"date":"2023-08-11","close":94707.5469},{"date":"2023-08-14","close":93974.0234},{"date":"2023-08-16","close":93762.3438},{"date":"2023-08-17","close":92728.5234},{"date":"2023-08-18","close":93831.2578},{"date":"2023-08-21","close":93309.4297},{"date":"2023-08-22","close":92753.1406},{"date":"2023-08-23","close":93447.2734},{"date":"2023-08-24","close":93934.6406},{"date":"2023-08-25","close":93309.4297},{"date":"2023-08-28","close":93905.1094},{"date":"2023-08-29","close":94239.8672},{"date":"2023-08-30","close":94141.4062},{"date":"2023-08-31","close":95189.9922},{"date":"2023-09-01","close":95677.3672},{"date":"2023-09-04","close":94870.0},{"date":"2023-09-05","close":94628.7812},{"date":"2023-09-06","close":94318.6328},{"date":"2023-09-07","close":93432.5},{"date":"2023-09-08","close":94426.9375},{"date":"2023-09-11","close":93206.0469},{"date":"2023-09-12","close":93201.125},{"date":"2023-09-13","close":93516.1953},{"date":"2023-09-14","close":94446.6328},{"date":"2023-09-15","close":94097.1016},{"date":"2023-09-18","close":93388.1953},{"date":"2023-09-19","close":93393.1172},{"date":"2023-09-20","close":93038.6719},{"date":"2023-09-21","close":92689.1406},{"date":"2023-09-22","close":92659.6016},{"date":"2023-09-25","close":92462.6875},{"date":"2023-09-26","close":91862.0859},{"date":"2023-09-27","close":91620.8594},{"date":"2023-10-04","close":87534.8203},{"date":"2023-10-05","close":87204.9844},{"date":"2023-10-06","close":88307.7188},{"date":"2023-10-10","close":88337.2578},{"date":"2023-10-11","close":88928.0156},{"date":"2023-10-12","close":90178.4375},{"date":"2023-10-13","close":89105.2344},{"date":"2023-10-16","close":88814.7812},{"date":"2023-10-17","close":87968.0391},{"date":"2023-10-18","close":87396.9766},{"date":"2023-10-19","close":86245.0078},{"date":"2023-10-20","close":86732.3828},{"date":"2023-10-23","close":86008.7109},{"date":"2023-10-24","close":87037.6016},{"date":"2023-10-25","close":87918.8125},{"date":"2023-10-26","close":87062.2188},{"date":"2023-10-27","close":90079.9766},{"date":"2023-10-30","close":89046.1641},{"date":"2023-10-31","close":89567.9922},{"date":"2023-11-01","close":89951.9844},{"date":"2023-11-02","close":90488.5859},{"date":"2023-11-03","close":91556.8594},{"date":"2023-11-06","close":92255.9219},{"date":"2023-11-07","close":92654.6797},{"date":"2023-11-08","close":93846.0312},{"date":"2023-11-09","close":94732.1562},{"date":"2023-11-10","close":94682.9297},{"date":"2023-11-13","close":94481.0938},{"date":"2023-11-14","close":94161.1016},{"date":"2023-11-15","close":96893.3281},{"date":"2023-11-16","close":97050.8672},{"date":"2023-11-17","close":96824.4062},{"date":"2023-11-20","close":97124.7109},{"date":"2023-11-21","close":97892.6875},{"date":"2023-11-22","close":97282.2422},{"date":"2023-11-23","close":97562.8516},{"date":"2023-11-24","close":96706.2578},{"date":"2023-11-27","close":96573.3438},{"date":"2023-11-28","close":97720.3828},{"date":"2023-11-29","close":99482.7969},{"date":"2023-11-30","close":98488.3672},{"date":"2023-12-01","close":98823.125},{"date":"2023-12-04","close":99684.6406},{"date":"2023-12-05","close":100063.7031},{"date":"2023-12-06","close":101427.3594},{"date":"2023-12-07","close":100516.6172},{"date":"2023-12-08","close":100708.6094},{"date":"2023-12-11","close":100147.3984},{"date":"2023-12-12","close":101215.6719},{"date":"2023-12-13","close":101963.9609},{"date":"2023-12-14","close":104834.0391},{"date":"2023-12-15","close":104041.4453},{"date":"2023-12-18","close":104538.6562},{"date":"2023-12-19","close":104971.875},{"date":"2023-12-20","close":105316.4844},{"date":"2023-12-21","close":104976.8047},{"date":"2023-12-22","close":105055.5703},{"date":"2023-12-26","close":105754.625},{"date":"2023-12-27","close":106182.9219},{"date":"2023-12-28","close":107576.1172},{"date":"2024-01-02","close":104809.4219},{"date":"2024-01-03","close":105021.1094},{"date":"2024-01-04","close":105838.3125},{"date":"2024-01-05","close":105104.7969},{"date":"2024-01-08","close":105434.6328},{"date":"2024-01-09","close":105513.3984},{"date":"2024-01-10","close":105134.3359},{"date":"2024-01-11","close":105518.3281},{"date":"2024-01-12","close":105124.4922},{"date":"2024-01-15","close":105651.2422},{"date":"2024-01-16","close":105306.6406},{"date":"2024-01-17","close":104760.1953},{"date":"2024-01-18","close":106405.4889},{"date":"2024-01-19","close":104105.4375},{"date":"2024-01-22","close":104735.5781},{"date":"2024-01-23","close":104272.8203},{"date":"2024-01-24","close":103849.4453},{"date":"2024-01-25","close":103170.0781},{"date":"2024-01-26","close":103593.4531},{"date":"2024-01-29","close":102254.4141},{"date":"2024-01-30","close":103691.9141},{"date":"2024-01-31","close":104139.8984},{"date":"2024-02-01","close":104100.5156},{"date":"2024-02-02","close":105592.1719},{"date":"2024-02-05","close":104371.2812},{"date":"2024-02-06","close":103928.2109},{"date":"2024-02-07","close":103849.4453},{"date":"2024-02-08","close":103475.3047},{"date":"2024-02-13","close":102771.3203},{"date":"2024-02-14","close":102495.6406},{"date":"2024-02-15","close":103219.3125},{"date":"2024-02-16","close":102658.0938},{"date":"2024-02-19","close":102968.2422},{"date":"2024-02-20","close":102215.0312},{"date":"2024-02-21","close":102338.1016},{"date":"2024-02-22","close":102968.2422},{"date":"2024-02-23","close":102820.5547},{"date":"2024-02-26","close":103721.4531},{"date":"2024-02-27","close":103618.0703},{"date":"2024-02-28","close":103081.4688},{"date":"2024-02-29","close":102456.2578},{"date":"2024-03-04","close":102879.625},{"date":"2024-03-05","close":103647.6094},{"date":"2024-03-06","close":103977.4453},{"date":"2024-03-07","close":103504.8438},{"date":"2024-03-08","close":104553.4297},{"date":"2024-03-11","close":104706.0391},{"date":"2024-03-12","close":105050.6484},{"date":"2024-03-13","close":105144.1797},{"date":"2024-03-14","close":104720.8047},{"date":"2024-03-15","close":103780.5234},{"date":"2024-03-18","close":103573.7656},{"date":"2024-03-19","close":103337.4609},{"date":"2024-03-20","close":103480.2266},{"date":"2024-03-21","close":104381.125},{"date":"2024-03-22","close":104735.5781},{"date":"2024-03-25","close":104479.5859},{"date":"2024-03-26","close":104179.2812},{"date":"2024-03-27","close":104627.2734},{"date":"2024-03-28","close":104499.2734},{"date":"2024-03-29","close":103874.0625},{"date":"2024-04-01","close":104750.3438},{"date":"2024-04-02","close":104267.8984},{"date":"2024-04-03","close":104159.5938},{"date":"2024-04-04","close":104110.3594},{"date":"2024-04-05","close":104267.8984},{"date":"2024-04-08","close":103514.6875},{"date":"2024-04-09","close":103578.6875},{"date":"2024-04-11","close":102589.1719},{"date":"2024-04-12","close":102997.7812},{"date":"2024-04-15","close":102574.4062},{"date":"2024-04-16","close":101988.5781},{"date":"2024-04-17","close":101752.2734},{"date":"2024-04-18","close":102855.0156},{"date":"2024-04-19","close":102643.3281},{"date":"2024-04-22","close":101712.8906},{"date":"2024-04-23","close":101284.5938},{"date":"2024-04-24","close":101018.7578},{"date":"2024-04-25","close":100053.8594},{"date":"2024-04-26","close":99999.7109},{"date":"2024-04-29","close":99940.6328},{"date":"2024-04-30","close":100949.8359},{"date":"2024-05-02","close":101383.0547},{"date":"2024-05-03","close":102180.5703},{"date":"2024-05-07","close":103032.2422},{"date":"2024-05-08","close":103120.8516},{"date":"2024-05-09","close":102283.9531},{"date":"2024-05-10","close":102850.0938},{"date":"2024-05-13","close":102795.9375},{"date":"2024-05-14","close":102899.3203},{"date":"2024-05-16","close":104484.5078},{"date":"2024-05-17","close":104484.5078},{"date":"2024-05-20","close":103642.6875},{"date":"2024-05-21","close":103942.9844},{"date":"2024-05-22","close":104341.7422},{"date":"2024-05-23","close":104228.5156},{"date":"2024-05-24","close":103416.2266},{"date":"2024-05-27","close":103657.4531},{"date":"2024-05-28","close":103785.4453},{"date":"2024-05-29","close":103204.5391},{"date":"2024-05-30","close":102697.4766},{"date":"2024-05-31","close":102475.9453},{"date":"2024-06-03","close":103618.0703},{"date":"2024-06-04","close":104573.1172},{"date":"2024-06-05","close":105119.5625},{"date":"2024-06-07","close":106114.0},{"date":"2024-06-10","close":105247.5625},{"date":"2024-06-11","close":105316.4844},{"date":"2024-06-12","close":106030.3125},{"date":"2024-06-13","close":106625.9844},{"date":"2024-06-14","close":107088.7422},{"date":"2024-06-17","close":107334.8906},{"date":"2024-06-18","close":107802.5703},{"date":"2024-06-19","close":108452.3984},{"date":"2024-06-20","close":107802.5703},{"date":"2024-06-21","close":107595.8047},{"date":"2024-06-24","close":107615.5},{"date":"2024-06-25","close":107497.3438},{"date":"2024-06-26","close":107251.2031},{"date":"2024-06-27","close":106872.1328},{"date":"2024-06-28","close":107285.6641},{"date":"2024-07-01","close":107108.4375},{"date":"2024-07-02","close":107384.1172},{"date":"2024-07-03","close":107768.1094},{"date":"2024-07-04","close":108427.7812},{"date":"2024-07-05","close":108718.2344},{"date":"2024-07-08","close":109028.3828},{"date":"2024-07-09","close":109200.6875},{"date":"2024-07-10","close":109254.8359},{"date":"2024-07-11","close":108856.0781},{"date":"2024-07-12","close":109958.8203},{"date":"2024-07-15","close":109673.2891},{"date":"2024-07-16","close":110529.875},{"date":"2024-07-17","close":110913.8672},{"date":"2024-07-18","close":111041.8672},{"date":"2024-07-19","close":110643.1094},{"date":"2024-07-22","close":110598.7969},{"date":"2024-07-23","close":110677.5703},{"date":"2024-07-24","close":111278.1641},{"date":"2024-07-25","close":111273.2422},{"date":"2024-07-26","close":111347.0859},{"date":"2024-07-29","close":112356.2891},{"date":"2024-07-30","close":112567.9766},{"date":"2024-07-31","close":112252.9062},{"date":"2024-08-01","close":112843.6641},{"date":"2024-08-02","close":113690.4062},{"date":"2024-08-05","close":115054.0625},{"date":"2024-08-06","close":113247.3438},{"date":"2024-08-07","close":113306.4141},{"date":"2024-08-08","close":113291.6484},{"date":"2024-08-09","close":112966.7344},{"date":"2024-08-12","close":113188.2656},{"date":"2024-08-13","close":113818.4062},{"date":"2024-08-14","close":114596.2266},{"date":"2024-08-16","close":114128.5469},{"date":"2024-08-19","close":113907.0156},{"date":"2024-08-20","close":113291.6484},{"date":"2024-08-21","close":113089.8047},{"date":"2024-08-22","close":113158.7266},{"date":"2024-08-23","close":112774.7422},{"date":"2024-08-26","close":113173.5},{"date":"2024-08-27","close":113360.5209},{"date":"2024-08-28","close":111731.0781},{"date":"2024-08-29","close":111504.6172},{"date":"2024-08-30","close":111878.7656},{"date":"2024-09-02","close":111263.3984},{"date":"2024-09-03","close":110721.875},{"date":"2024-09-04","close":111617.8516},{"date":"2024-09-05","close":111908.3047},{"date":"2024-09-06","close":112838.7344},{"date":"2024-09-09","close":112115.0625},{"date":"2024-09-10","close":112863.3516},{"date":"2024-09-11","close":114108.8594},{"date":"2024-09-12","close":114099.0078},{"date":"2024-09-13","close":114817.7578},{"date":"2024-09-19","close":114153.1641},{"date":"2024-09-20","close":113985.7812},{"date":"2024-09-23","close":113296.5703},{"date":"2024-09-24","close":113222.7266},{"date":"2024-09-25","close":113636.2578},{"date":"2024-09-26","close":113429.4922},{"date":"2024-09-27","close":113734.7109},{"date":"2024-09-30","close":114103.9375},{"date":"2024-10-02","close":115393.7422},{"date":"2024-10-04","close":114231.9297},{"date":"2024-10-07","close":112439.9766},{"date":"2024-10-08","close":112912.5859},{"date":"2024-10-10","close":113399.9531},{"date":"2024-10-11","close":113158.7266},{"date":"2024-10-14","close":112956.8906},{"date":"2024-10-15","close":113335.9531},{"date":"2024-10-16","close":114025.1641},{"date":"2024-10-17","close":113710.1016},{"date":"2024-10-18","close":112976.5781},{"date":"2024-10-21","close":113065.1953},{"date":"2024-10-22","close":112021.5312},{"date":"2024-10-23","close":112085.5312},{"date":"2024-10-24","close":112799.3516},{"date":"2024-10-25","close":113173.5},{"date":"2024-10-28","close":112252.9062},{"date":"2024-10-29","close":112065.8359},{"date":"2024-10-30","close":114120.2118},{"date":"2024-10-31","close":112759.9688},{"date":"2024-11-01","close":113203.0391},{"date":"2024-11-04","close":112789.5078},{"date":"2024-11-05","close":115134.8259},{"date":"2024-11-06","close":112691.0469},{"date":"2024-11-07","close":112991.3516},{"date":"2024-11-08","close":113601.7969},{"date":"2024-11-11","close":113916.8594},{"date":"2024-11-12","close":114551.9219},{"date":"2024-11-13","close":113606.7188},{"date":"2024-11-14","close":113257.1875},{"date":"2024-11-15","close":113340.875},{"date":"2024-11-18","close":113237.5},{"date":"2024-11-19","close":113715.0234},{"date":"2024-11-20","close":114133.4688},{"date":"2024-11-21","close":114950.6797},{"date":"2024-11-22","close":115147.5938},{"date":"2024-11-25","close":115999.2656},{"date":"2024-11-26","close":116343.875},{"date":"2024-11-27","close":116762.3203},{"date":"2024-11-28","close":118785.6484},{"date":"2024-11-29","close":120173.9219},{"date":"2024-12-02","close":120808.9766},{"date":"2024-12-03","close":120902.5156},{"date":"2024-12-04","close":120680.9844},{"date":"2024-12-05","close":121064.9766},{"date":"2024-12-06","close":121128.9688},{"date":"2024-12-09","close":122369.5547},{"date":"2024-12-10","close":122664.9297},{"date":"2024-12-11","close":122079.1016},{"date":"2024-12-12","close":121931.4141},{"date":"2024-12-13","close":123048.9219},{"date":"2024-12-16","close":120986.2031},{"date":"2024-12-17","close":119277.9453},{"date":"2024-12-18","close":119469.9375},{"date":"2024-12-19","close":118642.8828},{"date":"2024-12-20","close":117968.4453},{"date":"2024-12-23","close":118593.6562},{"date":"2024-12-24","close":117190.6172},{"date":"2024-12-26","close":117161.0781},{"date":"2024-12-27","close":116329.1016},{"date":"2024-12-30","close":116535.8672},{"date":"2025-01-02","close":118480.4297},{"date":"2025-01-03","close":118839.8047},{"date":"2025-01-06","close":118441.0469},{"date":"2025-01-07","close":118854.5703},{"date":"2025-01-08","close":119174.5625},{"date":"2025-01-09","close":119489.6328},{"date":"2025-01-10","close":118884.1094},{"date":"2025-01-13","close":118391.8125},{"date":"2025-01-14","close":119415.7891},{"date":"2025-01-15","close":119322.25},{"date":"2025-01-16","close":119780.0859},{"date":"2025-01-17","close":119652.0859},{"date":"2025-01-20","close":119376.4062},{"date":"2025-01-21","close":119253.3281},{"date":"2025-01-22","close":119524.0938},{"date":"2025-01-23","close":118765.9609},{"date":"2025-01-24","close":118313.0469},{"date":"2025-01-31","close":118258.8984},{"date":"2025-02-03","close":118795.5},{"date":"2025-02-04","close":118992.4141},{"date":"2025-02-05","close":119543.7812},{"date":"2025-02-06","close":120090.2344},{"date":"2025-02-07","close":119937.6172},{"date":"2025-02-10","close":119706.2422},{"date":"2025-02-11","close":119716.0859},{"date":"2025-02-12","close":119263.1797},{"date":"2025-02-13","close":118726.5781},{"date":"2025-02-14","close":119302.5625},{"date":"2025-02-17","close":119095.7969},{"date":"2025-02-18","close":119376.4062},{"date":"2025-02-19","close":119465.0156},{"date":"2025-02-20","close":119268.1016},{"date":"2025-02-21","close":119519.1719},{"date":"2025-02-24","close":120454.5312},{"date":"2025-02-25","close":120356.0703},{"date":"2025-02-26","close":121404.6562},{"date":"2025-02-27","close":121764.0312},{"date":"2025-02-28","close":122566.4688},{"date":"2025-03-04","close":122433.5547},{"date":"2025-03-05","close":121320.9688},{"date":"2025-03-06","close":121069.8984},{"date":"2025-03-07","close":121557.2656},{"date":"2025-03-10","close":121463.7344},{"date":"2025-03-11","close":122113.5625},{"date":"2025-03-12","close":121946.1797},{"date":"2025-03-13","close":121768.9531},{"date":"2025-03-14","close":121468.6562},{"date":"2025-03-17","close":121586.8047},{"date":"2025-03-18","close":122167.7109},{"date":"2025-03-19","close":121951.1016},{"date":"2025-03-20","close":122512.3203},{"date":"2025-03-21","close":122295.7109},{"date":"2025-03-24","close":121749.2656},{"date":"2025-03-25","close":121350.5},{"date":"2025-03-26","close":120887.75},{"date":"2025-03-27","close":121207.7422},{"date":"2025-03-28","close":120838.5156},{"date":"2025-03-31","close":122015.1016},{"date":"2025-04-01","close":121537.5781},{"date":"2025-04-02","close":122049.5625},{"date":"2025-04-03","close":122566.4688},{"date":"2025-04-04","close":123255.6797},{"date":"2025-04-07","close":124417.5},{"date":"2025-04-08","close":123516.6016},{"date":"2025-04-09","close":122482.7812},{"date":"2025-04-10","close":123063.6875},{"date":"2025-04-11","close":122733.8516},{"date":"2025-04-14","close":123132.6094},{"date":"2025-04-15","close":123851.3594},{"date":"2025-04-16","close":124737.4844},{"date":"2025-04-17","close":124220.5781},{"date":"2025-04-18","close":124821.1797},{"date":"2025-04-21","close":125067.3281},{"date":"2025-04-22","close":124176.2734},{"date":"2025-04-23","close":124432.2656},{"date":"2025-04-24","close":124112.2734},{"date":"2025-04-25","close":124875.3281},{"date":"2025-04-28","close":124939.3281},{"date":"2025-04-29","close":124427.3438},{"date":"2025-04-30","close":125180.5547},{"date":"2025-05-02","close":124998.4062},{"date":"2025-05-07","close":124737.4844},{"date":"2025-05-08","close":124171.3516},{"date":"2025-05-09","close":123221.2188},{"date":"2025-05-12","close":122522.1641},{"date":"2025-05-13","close":122216.9375},{"date":"2025-05-14","close":122241.5547},{"date":"2025-05-15","close":122177.5547},{"date":"2025-05-16","close":122679.6953},{"date":"2025-05-19","close":121384.9609},{"date":"2025-05-20","close":122251.3984},{"date":"2025-05-21","close":121424.3516},{"date":"2025-05-22","close":121133.8906},{"date":"2025-05-23","close":121247.125},{"date":"2025-05-26","close":121458.8047},{"date":"2025-05-27","close":122349.8594},{"date":"2025-05-28","close":122655.0859},{"date":"2025-05-29","close":122039.7188},{"date":"2025-05-30","close":121439.1172},{"date":"2025-06-02","close":120996.0547},{"date":"2025-06-04","close":118066.8984},{"date":"2025-06-05","close":119026.875},{"date":"2025-06-09","close":118933.3359},{"date":"2025-06-10","close":119026.875},{"date":"2025-06-11","close":119307.4844},{"date":"2025-06-12","close":119026.875},{"date":"2025-06-13","close":119696.3984},{"date":"2025-06-16","close":119396.0938},{"date":"2025-06-17","close":119681.625},{"date":"2025-06-18","close":119499.4766},{"date":"2025-06-19","close":119258.25},{"date":"2025-06-20","close":118918.5703},{"date":"2025-06-23","close":118770.8828},{"date":"2025-06-24","close":119228.7188},{"date":"2025-06-25","close":119814.5469},{"date":"2025-06-26","close":120292.0703},{"date":"2025-06-27","close":119849.0078},{"date":"2025-06-30","close":119484.7109},{"date":"2025-07-01","close":120449.6016},{"date":"2025-07-02","close":119893.3125},{"date":"2025-07-03","close":120026.2344},{"date":"2025-07-04","close":119721.0078},{"date":"2025-07-07","close":119184.4062},{"date":"2025-07-08","close":119218.8672},{"date":"2025-07-09","close":119317.3281},{"date":"2025-07-10","close":119824.3906},{"date":"2025-07-11","close":119937.6172},{"date":"2025-07-14","close":119051.4922},{"date":"2025-07-15","close":119263.1797},{"date":"2025-07-16","close":118948.1094},{"date":"2025-07-17","close":118500.1172},{"date":"2025-07-18","close":118913.6484},{"date":"2025-07-21","close":119007.1875},{"date":"2025-07-22","close":119538.8594},{"date":"2025-07-23","close":119573.3203},{"date":"2025-07-24","close":119307.4844},{"date":"2025-07-25","close":119317.3281},{"date":"2025-07-28","close":119607.7812},{"date":"2025-07-29","close":119607.7812},{"date":"2025-07-30","close":120149.3047},{"date":"2025-07-31","close":120405.2969},{"date":"2025-08-01","close":119401.0156},{"date":"2025-08-04","close":120292.0703},{"date":"2025-08-05","close":120646.5234},{"date":"2025-08-06","close":120321.6094},{"date":"2025-08-07","close":120513.6016},{"date":"2025-08-08","close":120710.5234},{"date":"2025-08-11","close":120602.2188},{"date":"2025-08-12","close":120045.9219},{"date":"2025-08-13","close":119681.625},{"date":"2025-08-14","close":120055.7734},{"date":"2025-08-18","close":119263.1797},{"date":"2025-08-19","close":118874.2656},{"date":"2025-08-20","close":119184.4062},{"date":"2025-08-21","close":119386.25},{"date":"2025-08-22","close":118987.4922},{"date":"2025-08-25","close":119046.5703},{"date":"2025-08-26","close":118485.3516},{"date":"2025-08-27","close":119154.875},{"date":"2025-08-28","close":119223.7969},{"date":"2025-08-29","close":119450.25},{"date":"2025-09-01","close":118908.7266},{"date":"2025-09-02","close":118465.6562},{"date":"2025-09-03","close":117874.9062},{"date":"2025-09-04","close":118445.9688},{"date":"2025-09-05","close":118839.8047},{"date":"2025-09-08","close":119135.1797},{"date":"2025-09-09","close":119622.5547},{"date":"2025-09-10","close":119583.1641},{"date":"2025-09-11","close":119809.625},{"date":"2025-09-12","close":119858.8516},{"date":"2025-09-15","close":119873.625},{"date":"2025-09-16","close":120464.375},{"date":"2025-09-17","close":120484.0625},{"date":"2025-09-18","close":121222.5078},{"date":"2025-09-19","close":120562.8359},{"date":"2025-09-22","close":120336.375},{"date":"2025-09-23","close":120237.9219},{"date":"2025-09-24","close":119765.3203},{"date":"2025-09-25","close":118992.4141},{"date":"2025-09-26","close":118263.8203},{"date":"2025-09-29","close":118165.3594},{"date":"2025-09-30","close":117584.4531},{"date":"2025-10-01","close":117968.4453},{"date":"2025-10-02","close":118037.3672},{"date":"2025-10-10","close":118012.75},{"date":"2025-10-13","close":119332.1016},{"date":"2025-10-14","close":119735.7812},{"date":"2025-10-15","close":119942.5391},{"date":"2025-10-16","close":119017.0312},{"date":"2025-10-17","close":119263.1797},{"date":"2025-10-20","close":119312.4062},{"date":"2025-10-21","close":118889.0312},{"date":"2025-10-22","close":119292.7109},{"date":"2025-10-23","close":118642.8828},{"date":"2025-10-24","close":118480.4297},{"date":"2025-10-27","close":117540.1484},{"date":"2025-10-28","close":117978.2891},{"date":"2025-10-29","close":116757.3984},{"date":"2025-10-30","close":115447.8984},{"date":"2025-10-31","close":114487.9219},{"date":"2025-11-03","close":114138.3984},{"date":"2025-11-04","close":113739.6328},{"date":"2025-11-05","close":113227.6484},{"date":"2025-11-06","close":112085.5312},{"date":"2025-11-07","close":111302.7812},{"date":"2025-11-10","close":111204.3203},{"date":"2025-11-11","close":111544.0078},{"date":"2025-11-12","close":109688.0547},{"date":"2025-11-13","close":110485.5703},{"date":"2025-11-14","close":109244.9922},{"date":"2025-11-17","close":109180.9922},{"date":"2025-11-18","close":109707.75},{"date":"2025-11-19","close":109702.8281},{"date":"2025-11-20","close":109121.9141},{"date":"2025-11-21","close":109845.5859},{"date":"2025-11-24","close":109963.7422},{"date":"2025-11-25","close":110805.5625},{"date":"2025-11-26","close":110805.5625},{"date":"2025-11-27","close":109387.7578},{"date":"2025-11-28","close":109486.2188},{"date":"2025-12-01","close":109062.8438},{"date":"2025-12-02","close":108698.5469},{"date":"2025-12-03","close":108678.8516},{"date":"2025-12-04","close":108698.5469},{"date":"2025-12-05","close":109486.2188},{"date":"2025-12-08","close":109545.2891},{"date":"2025-12-09","close":108959.4609},{"date":"2025-12-10","close":108723.1562},{"date":"2025-12-11","close":108797.0},{"date":"2025-12-12","close":109455.0},{"date":"2025-12-15","close":110425.0},{"date":"2025-12-16","close":111045.0},{"date":"2025-12-17","close":110250.0},{"date":"2025-12-18","close":109550.0},{"date":"2025-12-19","close":109570.0},{"date":"2025-12-22","close":109305.0},{"date":"2025-12-23","close":109275.0},{"date":"2025-12-24","close":109620.0},{"date":"2025-12-26","close":109090.0},{"date":"2025-12-29","close":109835.0},{"date":"2025-12-30","close":109215.0},{"date":"2026-01-02","close":109315.0},{"date":"2026-01-05","close":108745.0},{"date":"2026-01-06","close":109380.0},{"date":"2026-01-07","close":109835.0},{"date":"2026-01-08","close":109995.0},{"date":"2026-01-09","close":109480.0},{"date":"2026-01-12","close":109725.0},{"date":"2026-01-13","close":108895.0},{"date":"2026-01-14","close":108915.0},{"date":"2026-01-15","close":107620.0},{"date":"2026-01-16","close":107695.0},{"date":"2026-01-19","close":106570.0},{"date":"2026-01-20","close":104455.0},{"date":"2026-01-21","close":104710.0},{"date":"2026-01-22","close":105545.0},{"date":"2026-01-23","close":104540.0},{"date":"2026-01-26","close":105120.0},{"date":"2026-01-27","close":105260.0},{"date":"2026-01-28","close":105460.0},{"date":"2026-01-29","close":104725.0},{"date":"2026-01-30","close":104125.0},{"date":"2026-02-02","close":104095.0},{"date":"2026-02-03","close":102720.0},{"date":"2026-02-04","close":102205.0},{"date":"2026-02-05","close":102550.0},{"date":"2026-02-06","close":102510.0},{"date":"2026-02-09","close":101625.0},{"date":"2026-02-10","close":102315.0},{"date":"2026-02-11","close":102700.0},{"date":"2026-02-12","close":103270.0},{"date":"2026-02-13","close":104115.0},{"date":"2026-02-19","close":104030.0},{"date":"2026-02-20","close":105070.0},{"date":"2026-02-23","close":104450.0},{"date":"2026-02-24","close":103660.0},{"date":"2026-02-25","close":104500.0},{"date":"2026-02-26","close":105925.0},{"date":"2026-02-27","close":106245.0},{"date":"2026-03-03","close":103385.0},{"date":"2026-03-04","close":103480.0},{"date":"2026-03-05","close":104450.0},{"date":"2026-03-06","close":104215.0},{"date":"2026-03-09","close":102635.0},{"date":"2026-03-10","close":104335.0},{"date":"2026-03-11","close":104405.0},{"date":"2026-03-12","close":103370.0},{"date":"2026-03-13","close":103020.0},{"date":"2026-03-16","close":102870.0},{"date":"2026-03-17","close":103050.0},{"date":"2026-03-18","close":104525.0},{"date":"2026-03-19","close":103110.0},{"date":"2026-03-20","close":102845.0},{"date":"2026-03-23","close":100590.0},{"date":"2026-03-24","close":100650.0},{"date":"2026-03-25","close":100285.0},{"date":"2026-03-26","close":99310.0},{"date":"2026-03-27","close":98685.0},{"date":"2026-03-30","close":98920.0},{"date":"2026-03-31","close":99390.0},{"date":"2026-04-01","close":102540.0},{"date":"2026-04-02","close":100885.0},{"date":"2026-04-03","close":102735.0},{"date":"2026-04-06","close":102995.0},{"date":"2026-04-07","close":102395.0},{"date":"2026-04-08","close":104720.0},{"date":"2026-04-09","close":103685.0},{"date":"2026-04-10","close":103785.0},{"date":"2026-04-13","close":103230.0},{"date":"2026-04-14","close":104195.0},{"date":"2026-04-15","close":104545.0},{"date":"2026-04-16","close":104225.0},{"date":"2026-04-17","close":103510.0},{"date":"2026-04-20","close":103595.0},{"date":"2026-04-21","close":104385.0},{"date":"2026-04-22","close":103895.0},{"date":"2026-04-23","close":102360.0},{"date":"2026-04-24","close":101890.0},{"date":"2026-04-27","close":101670.0},{"date":"2026-04-28","close":101160.0},{"date":"2026-04-29","close":101460.0},{"date":"2026-04-30","close":99480.0},{"date":"2026-05-04","close":99305.0},{"date":"2026-05-06","close":98675.0},{"date":"2026-05-07","close":99260.0},{"date":"2026-05-08","close":99080.0},{"date":"2026-05-11","close":98770.0},{"date":"2026-05-12","close":96470.0},{"date":"2026-05-13","close":96320.0},{"date":"2026-05-14","close":95805.0},{"date":"2026-05-15","close":93345.0},{"date":"2026-05-18","close":92440.0},{"date":"2026-05-19","close":92165.0},{"date":"2026-05-20","close":92810.0},{"date":"2026-05-21","close":93385.0},{"date":"2026-05-22","close":93490.0},{"date":"2026-05-26","close":94025.0},{"date":"2026-05-27","close":94515.0},{"date":"2026-05-28","close":93685.0},{"date":"2026-05-29","close":95530.0},{"date":"2026-06-01","close":93495.0},{"date":"2026-06-02","close":93815.0},{"date":"2026-06-04","close":92630.0},{"date":"2026-06-05","close":91270.0},{"date":"2026-06-08","close":89835.0},{"date":"2026-06-09","close":91210.0},{"date":"2026-06-10","close":90275.0},{"date":"2026-06-11","close":90105.0},{"date":"2026-06-12","close":91680.0},{"date":"2026-06-15","close":92775.0},{"date":"2026-06-16","close":92495.0},{"date":"2026-06-17","close":93005.0},{"date":"2026-06-18","close":92715.0},{"date":"2026-06-19","close":91815.0},{"date":"2026-06-22","close":91180.0},{"date":"2026-06-23","close":90830.0},{"date":"2026-06-24","close":90600.0},{"date":"2026-06-25","close":91020.0},{"date":"2026-06-26","close":90445.0},{"date":"2026-06-29","close":89780.0},{"date":"2026-06-30","close":90215.0},{"date":"2026-07-01","close":89210.0},{"date":"2026-07-02","close":90120.0},{"date":"2026-07-03","close":90105.0},{"date":"2026-07-06","close":89540.0},{"date":"2026-07-07","close":89030.0},{"date":"2026-07-08","close":88620.0},{"date":"2026-07-09","close":88690.0},{"date":"2026-07-10","close":89015.0},{"date":"2026-07-13","close":89010.0},{"date":"2026-07-14","close":88245.0},{"date":"2026-07-15","close":88380.0},{"date":"2026-07-16","close":88775.0},{"date":"2026-07-20","close":87825.0},{"date":"2026-07-21","close":87085.0},{"date":"2026-07-22","close":86075.0},{"date":"2026-07-23","close":86185.0},{"date":"2026-07-24","close":85855.0},{"date":"2026-07-27","close":87155.0},{"date":"2026-07-28","close":87485.0},{"date":"2026-07-29","close":87930.0},{"date":"2026-07-30","close":87715.0},{"date":"2026-07-31","close":88390.0},{"date":"2026-08-03","close":87750.0},{"date":"2026-08-04","close":87380.0},{"date":"2026-08-05","close":88210.0},{"date":"2026-08-06","close":88135.0},{"date":"2026-08-07","close":88065.0},{"date":"2026-08-10","close":87005.0},{"date":"2026-08-11","close":85660.0},{"date":"2026-08-12","close":85420.0},{"date":"2026-08-13","close":85455.0},{"date":"2026-08-14","close":85870.0},{"date":"2026-08-18","close":84855.0},{"date":"2026-08-19","close":85290.0},{"date":"2026-08-20","close":86070.0},{"date":"2026-08-21","close":85435.0},{"date":"2026-08-24","close":85735.0},{"date":"2026-08-25","close":86400.0},{"date":"2026-08-26","close":87045.0},{"date":"2026-08-27","close":88260.0},{"date":"2026-08-28","close":88190.0},{"date":"2026-08-31","close":87995.0},{"date":"2026-09-01","close":86610.0},{"date":"2026-09-02","close":86385.0},{"date":"2026-09-03","close":86560.0},{"date":"2026-09-04","close":86565.0},{"date":"2026-09-07","close":86850.0},{"date":"2026-09-08","close":86830.0},{"date":"2026-09-09","close":86765.0},{"date":"2026-09-10","close":86485.0},{"date":"2026-09-11","close":85660.0},{"date":"2026-09-14","close":85625.0},{"date":"2026-09-15","close":85005.0},{"date":"2026-09-16","close":85985.0},{"date":"2026-09-17","close":87215.0},{"date":"2026-09-18","close":87460.0},{"date":"2026-09-21","close":87090.0},{"date":"2026-09-22","close":86700.0},{"date":"2026-09-23","close":87940.0},{"date":"2026-09-28","close":86400.0},{"date":"2026-09-29","close":87150.0},{"date":"2026-09-30","close":88320.0},{"date":"2026-10-01","close":88195.0},{"date":"2026-10-02","close":88880.0},{"date":"2026-10-06","close":88850.0},{"date":"2026-10-07","close":89095.0},{"date":"2026-10-08","close":89675.0},{"date":"2026-10-12","close":90400.0},{"date":"2026-10-13","close":91445.0},{"date":"2026-10-14","close":91195.0},{"date":"2026-10-15","close":92080.0},{"date":"2026-10-16","close":92560.0},{"date":"2026-10-19","close":92660.0},{"date":"2026-10-20","close":92845.0},{"date":"2026-10-21","close":93180.0},{"date":"2026-10-22","close":93290.0},{"date":"2026-10-23","close":94135.0}],"chart_data":[{"date":"2024-10-23","open":112012,"high":112086,"low":111609,"close":112086,"volume":10336},{"date":"2024-10-24","open":112085,"high":112902,"low":112085,"close":112799,"volume":5891},{"date":"2024-10-25","open":112800,"high":113281,"low":112800,"close":113174,"volume":6178},{"date":"2024-10-28","open":112612,"high":112612,"low":111819,"close":112253,"volume":11221},{"date":"2024-10-29","open":112254,"high":112386,"low":111766,"close":112066,"volume":6005},{"date":"2024-10-30","open":114330,"high":114330,"low":113920,"close":114120,"volume":10558},{"date":"2024-10-31","open":112277,"high":112760,"low":111854,"close":112760,"volume":9248},{"date":"2024-11-01","open":112760,"high":113341,"low":112612,"close":113203,"volume":12104},{"date":"2024-11-04","open":113203,"high":113203,"low":112470,"close":112790,"volume":13251},{"date":"2024-11-05","open":114555,"high":115135,"low":114500,"close":115135,"volume":7013},{"date":"2024-11-06","open":113370,"high":113661,"low":111765,"close":112691,"volume":21089},{"date":"2024-11-07","open":112474,"high":113198,"low":112474,"close":112991,"volume":15380},{"date":"2024-11-08","open":112992,"high":113819,"low":112992,"close":113602,"volume":11151},{"date":"2024-11-11","open":113601,"high":114177,"low":113360,"close":113917,"volume":18601},{"date":"2024-11-12","open":114192,"high":114561,"low":114192,"close":114552,"volume":12730},{"date":"2024-11-13","open":113922,"high":113957,"low":113514,"close":113607,"volume":9830},{"date":"2024-11-14","open":113675,"high":113675,"low":112981,"close":113257,"volume":4693},{"date":"2024-11-15","open":113257,"high":113606,"low":113016,"close":113341,"volume":7982},{"date":"2024-11-18","open":113341,"high":113488,"low":113238,"close":113238,"volume":12513},{"date":"2024-11-19","open":113390,"high":113877,"low":113390,"close":113715,"volume":7689},{"date":"2024-11-20","open":113715,"high":114212,"low":113631,"close":114133,"volume":3224},{"date":"2024-11-21","open":113696,"high":115060,"low":113696,"close":114951,"volume":6697},{"date":"2024-11-22","open":114567,"high":115262,"low":114567,"close":115148,"volume":9207},{"date":"2024-11-25","open":115147,"high":115999,"low":115147,"close":115999,"volume":11841},{"date":"2024-11-26","open":115999,"high":117018,"low":115999,"close":116344,"volume":8298},{"date":"2024-11-27","open":116304,"high":116925,"low":116304,"close":116762,"volume":19959},{"date":"2024-11-28","open":116763,"high":118910,"low":116763,"close":118786,"volume":14747},{"date":"2024-11-29","open":118938,"high":120312,"low":118825,"close":120174,"volume":19466},{"date":"2024-12-02","open":119805,"high":121656,"low":119805,"close":120809,"volume":27232},{"date":"2024-12-03","open":121803,"high":122005,"low":120879,"close":120903,"volume":25310},{"date":"2024-12-04","open":119622,"high":121439,"low":119608,"close":120681,"volume":21193},{"date":"2024-12-05","open":121370,"high":121370,"low":120218,"close":121065,"volume":22277},{"date":"2024-12-06","open":121370,"high":121631,"low":120814,"close":121129,"volume":20576},{"date":"2024-12-09","open":121130,"high":122370,"low":120997,"close":122370,"volume":22791},{"date":"2024-12-10","open":123152,"high":123152,"low":122369,"close":122665,"volume":13379},{"date":"2024-12-11","open":123325,"high":123325,"low":121577,"close":122079,"volume":13203},{"date":"2024-12-12","open":121872,"high":122266,"low":121661,"close":121931,"volume":10063},{"date":"2024-12-13","open":121931,"high":123049,"low":121587,"close":123049,"volume":11598},{"date":"2024-12-16","open":122325,"high":122325,"low":120957,"close":120986,"volume":20236},{"date":"2024-12-17","open":120986,"high":121173,"low":118977,"close":119278,"volume":16650},{"date":"2024-12-18","open":119263,"high":119573,"low":118273,"close":119470,"volume":12827},{"date":"2024-12-19","open":118150,"high":119135,"low":118081,"close":118643,"volume":20839},{"date":"2024-12-20","open":118465,"high":118820,"low":117776,"close":117968,"volume":15430},{"date":"2024-12-23","open":117969,"high":118752,"low":117969,"close":118594,"volume":12283},{"date":"2024-12-24","open":118260,"high":118260,"low":117019,"close":117191,"volume":12305},{"date":"2024-12-26","open":117190,"high":117274,"low":116280,"close":117161,"volume":15700},{"date":"2024-12-27","open":117161,"high":117161,"low":115226,"close":116329,"volume":17469},{"date":"2024-12-30","open":116053,"high":122109,"low":115261,"close":116536,"volume":15397},{"date":"2025-01-02","open":116299,"high":122079,"low":116299,"close":118480,"volume":26339},{"date":"2025-01-03","open":118598,"high":119834,"low":118475,"close":118840,"volume":20354},{"date":"2025-01-06","open":118766,"high":118766,"low":118072,"close":118441,"volume":27700},{"date":"2025-01-07","open":118683,"high":118855,"low":118329,"close":118855,"volume":5957},{"date":"2025-01-08","open":118860,"high":119313,"low":118142,"close":119175,"volume":9533},{"date":"2025-01-09","open":119175,"high":119870,"low":118969,"close":119490,"volume":8544},{"date":"2025-01-10","open":119849,"high":119849,"low":118884,"close":118884,"volume":6093},{"date":"2025-01-13","open":117673,"high":118638,"low":117673,"close":118392,"volume":7350},{"date":"2025-01-14","open":117889,"high":119741,"low":117889,"close":119416,"volume":13566},{"date":"2025-01-15","open":119396,"high":119696,"low":118987,"close":119322,"volume":13450},{"date":"2025-01-16","open":120203,"high":120622,"low":119357,"close":119780,"volume":26525},{"date":"2025-01-17","open":119834,"high":120016,"low":119445,"close":119652,"volume":6046},{"date":"2025-01-20","open":119657,"high":119657,"low":118923,"close":119376,"volume":10098},{"date":"2025-01-21","open":119470,"high":120021,"low":119012,"close":119253,"volume":19071},{"date":"2025-01-22","open":119681,"high":119681,"low":118795,"close":119524,"volume":12145},{"date":"2025-01-23","open":118766,"high":119017,"low":118180,"close":118766,"volume":34501},{"date":"2025-01-24","open":118505,"high":118756,"low":117609,"close":118313,"volume":13091},{"date":"2025-01-31","open":119440,"high":119440,"low":118190,"close":118259,"volume":13023},{"date":"2025-02-03","open":118260,"high":119357,"low":117807,"close":118796,"volume":29369},{"date":"2025-02-04","open":118584,"high":119145,"low":118131,"close":118992,"volume":11720},{"date":"2025-02-05","open":118741,"high":119544,"low":118741,"close":119544,"volume":11678},{"date":"2025-02-06","open":120105,"high":120784,"low":119913,"close":120090,"volume":18050},{"date":"2025-02-07","open":120091,"high":120234,"low":119284,"close":119938,"volume":8454},{"date":"2025-02-10","open":119780,"high":120026,"low":119401,"close":119706,"volume":18956},{"date":"2025-02-11","open":119706,"high":119942,"low":119627,"close":119716,"volume":16827},{"date":"2025-02-12","open":119711,"high":119711,"low":119155,"close":119263,"volume":11361},{"date":"2025-02-13","open":119013,"high":119013,"low":118501,"close":118727,"volume":11849},{"date":"2025-02-14","open":118777,"high":119682,"low":118777,"close":119303,"volume":16491},{"date":"2025-02-17","open":120169,"high":120169,"low":119076,"close":119096,"volume":23277},{"date":"2025-02-18","open":119096,"high":119741,"low":119096,"close":119376,"volume":14771},{"date":"2025-02-19","open":119342,"high":119534,"low":119017,"close":119465,"volume":14278},{"date":"2025-02-20","open":119465,"high":119937,"low":119160,"close":119268,"volume":9469},{"date":"2025-02-21","open":119691,"high":119706,"low":119297,"close":119519,"volume":15437},{"date":"2025-02-24","open":120495,"high":120578,"low":119707,"close":120455,"volume":30047},{"date":"2025-02-25","open":120888,"high":120888,"low":120307,"close":120356,"volume":19535},{"date":"2025-02-26","open":120356,"high":121405,"low":120356,"close":121405,"volume":12353},{"date":"2025-02-27","open":121478,"high":122015,"low":121449,"close":121764,"volume":25006},{"date":"2025-02-28","open":121764,"high":122566,"low":121051,"close":122566,"volume":18458},{"date":"2025-03-04","open":122567,"high":124128,"low":122361,"close":122434,"volume":34772},{"date":"2025-03-05","open":122113,"high":122113,"low":120937,"close":121321,"volume":17998},{"date":"2025-03-06","open":121109,"high":121109,"low":120371,"close":121070,"volume":29292},{"date":"2025-03-07","open":121242,"high":121675,"low":121001,"close":121557,"volume":9350},{"date":"2025-03-10","open":121557,"high":121661,"low":121390,"close":121464,"volume":10113},{"date":"2025-03-11","open":122553,"high":122553,"low":121829,"close":122114,"volume":16382},{"date":"2025-03-12","open":121798,"high":122374,"low":121587,"close":121946,"volume":8164},{"date":"2025-03-13","open":121946,"high":121981,"low":121518,"close":121769,"volume":12193},{"date":"2025-03-14","open":121892,"high":122069,"low":121242,"close":121469,"volume":25865},{"date":"2025-03-17","open":121464,"high":121587,"low":121094,"close":121587,"volume":9703},{"date":"2025-03-18","open":121690,"high":122168,"low":121651,"close":122168,"volume":7706},{"date":"2025-03-19","open":122222,"high":122222,"low":121853,"close":121951,"volume":8427},{"date":"2025-03-20","open":122133,"high":122652,"low":122133,"close":122512,"volume":7821},{"date":"2025-03-21","open":122512,"high":122561,"low":122084,"close":122296,"volume":8701},{"date":"2025-03-24","open":122296,"high":122296,"low":121685,"close":121749,"volume":11802},{"date":"2025-03-25","open":121611,"high":121611,"low":121092,"close":121350,"volume":12317},{"date":"2025-03-26","open":121715,"high":121715,"low":120710,"close":120888,"volume":10145},{"date":"2025-03-27","open":120986,"high":121247,"low":120597,"close":121208,"volume":6246},{"date":"2025-03-28","open":120578,"high":121366,"low":120578,"close":120839,"volume":11245},{"date":"2025-03-31","open":121075,"high":122015,"low":121075,"close":122015,"volume":14640},{"date":"2025-04-01","open":122016,"high":122016,"low":121012,"close":121538,"volume":26863},{"date":"2025-04-02","open":121538,"high":122085,"low":121440,"close":122050,"volume":7468},{"date":"2025-04-03","open":122581,"high":123305,"low":122360,"close":122566,"volume":31756},{"date":"2025-04-04","open":122680,"high":123339,"low":122310,"close":123256,"volume":20563},{"date":"2025-04-07","open":123823,"high":124890,"low":123823,"close":124418,"volume":20291},{"date":"2025-04-08","open":123172,"high":123743,"low":122744,"close":123517,"volume":22421},{"date":"2025-04-09","open":123467,"high":123467,"low":121680,"close":122483,"volume":20759},{"date":"2025-04-10","open":122566,"high":123477,"low":122566,"close":123064,"volume":16416},{"date":"2025-04-11","open":125865,"high":125919,"low":120120,"close":122734,"volume":9033},{"date":"2025-04-14","open":122734,"high":125929,"low":122493,"close":123133,"volume":13882},{"date":"2025-04-15","open":124058,"high":124058,"low":123364,"close":123851,"volume":7612},{"date":"2025-04-16","open":123852,"high":124737,"low":123852,"close":124737,"volume":14175},{"date":"2025-04-17","open":125205,"high":125205,"low":124201,"close":124221,"volume":14322},{"date":"2025-04-18","open":124472,"high":125023,"low":124285,"close":124821,"volume":17940},{"date":"2025-04-21","open":124703,"high":125141,"low":124703,"close":125067,"volume":14209},{"date":"2025-04-22","open":125151,"high":125151,"low":123812,"close":124176,"volume":31759},{"date":"2025-04-23","open":124885,"high":124885,"low":121198,"close":124432,"volume":17508},{"date":"2025-04-24","open":124669,"high":125018,"low":124078,"close":124112,"volume":10614},{"date":"2025-04-25","open":124255,"high":124979,"low":124255,"close":124875,"volume":27604},{"date":"2025-04-28","open":124949,"high":125407,"low":124939,"close":124939,"volume":23235},{"date":"2025-04-29","open":124920,"high":125156,"low":124344,"close":124427,"volume":16753},{"date":"2025-04-30","open":124427,"high":125373,"low":124427,"close":125181,"volume":16690},{"date":"2025-05-02","open":125057,"high":125067,"low":124713,"close":124998,"volume":18740},{"date":"2025-05-07","open":125102,"high":125102,"low":124413,"close":124737,"volume":19262},{"date":"2025-05-08","open":124309,"high":124998,"low":123910,"close":124171,"volume":43124},{"date":"2025-05-09","open":123773,"high":123773,"low":123103,"close":123221,"volume":12679},{"date":"2025-05-12","open":123221,"high":123915,"low":122345,"close":122522,"volume":23976},{"date":"2025-05-13","open":122448,"high":122448,"low":122010,"close":122217,"volume":15226},{"date":"2025-05-14","open":122218,"high":122341,"low":121913,"close":122242,"volume":18759},{"date":"2025-05-15","open":122242,"high":122242,"low":121804,"close":122178,"volume":13646},{"date":"2025-05-16","open":122857,"high":122872,"low":122207,"close":122680,"volume":11362},{"date":"2025-05-19","open":122561,"high":122561,"low":121385,"close":121385,"volume":12395},{"date":"2025-05-20","open":121390,"high":122251,"low":121390,"close":122251,"volume":11896},{"date":"2025-05-21","open":122241,"high":122241,"low":121085,"close":121424,"volume":16425},{"date":"2025-05-22","open":121129,"high":121134,"low":120637,"close":121134,"volume":24173},{"date":"2025-05-23","open":121537,"high":121537,"low":121021,"close":121247,"volume":12321},{"date":"2025-05-26","open":121247,"high":121971,"low":121011,"close":121459,"volume":13127},{"date":"2025-05-27","open":121488,"high":122350,"low":121488,"close":122350,"volume":10541},{"date":"2025-05-28","open":122985,"high":122985,"low":122251,"close":122655,"volume":10834},{"date":"2025-05-29","open":122655,"high":122931,"low":121897,"close":122040,"volume":15004},{"date":"2025-05-30","open":122458,"high":122640,"low":121213,"close":121439,"volume":19359},{"date":"2025-06-02","open":121213,"high":121469,"low":120637,"close":120996,"volume":58056},{"date":"2025-06-04","open":120612,"high":120612,"low":117560,"close":118067,"volume":37500},{"date":"2025-06-05","open":119627,"high":119627,"low":118918,"close":119027,"volume":13551},{"date":"2025-06-09","open":118825,"high":118938,"low":117958,"close":118933,"volume":22645},{"date":"2025-06-10","open":118849,"high":119101,"low":118421,"close":119027,"volume":14397},{"date":"2025-06-11","open":119027,"high":119755,"low":118938,"close":119307,"volume":12532},{"date":"2025-06-12","open":119357,"high":119489,"low":118864,"close":119027,"volume":9946},{"date":"2025-06-13","open":119273,"high":119928,"low":119027,"close":119696,"volume":18360},{"date":"2025-06-16","open":119696,"high":119696,"low":119091,"close":119396,"volume":8247},{"date":"2025-06-17","open":119628,"high":120042,"low":119205,"close":119682,"volume":28271},{"date":"2025-06-18","open":119681,"high":119923,"low":119460,"close":119499,"volume":6533},{"date":"2025-06-19","open":119499,"high":119726,"low":119086,"close":119258,"volume":8404},{"date":"2025-06-20","open":119264,"high":119264,"low":118452,"close":118919,"volume":11053},{"date":"2025-06-23","open":119120,"high":119165,"low":118525,"close":118771,"volume":10306},{"date":"2025-06-24","open":119189,"high":119529,"low":119051,"close":119229,"volume":14774},{"date":"2025-06-25","open":119225,"high":119894,"low":119225,"close":119815,"volume":28143},{"date":"2025-06-26","open":119775,"high":120292,"low":119731,"close":120292,"volume":12027},{"date":"2025-06-27","open":120292,"high":120794,"low":119647,"close":119849,"volume":6590},{"date":"2025-06-30","open":119849,"high":120134,"low":119485,"close":119485,"volume":18559},{"date":"2025-07-01","open":119486,"high":120450,"low":119195,"close":120450,"volume":14641},{"date":"2025-07-02","open":120587,"high":120696,"low":119745,"close":119893,"volume":8753},{"date":"2025-07-03","open":119903,"high":120026,"low":119509,"close":120026,"volume":14487},{"date":"2025-07-04","open":119795,"high":119795,"low":119430,"close":119721,"volume":7115},{"date":"2025-07-07","open":119120,"high":119844,"low":119120,"close":119184,"volume":8347},{"date":"2025-07-08","open":119184,"high":119327,"low":118849,"close":119219,"volume":7916},{"date":"2025-07-09","open":119613,"high":119613,"low":119056,"close":119317,"volume":9907},{"date":"2025-07-10","open":119391,"high":120346,"low":119391,"close":119824,"volume":13292},{"date":"2025-07-11","open":119825,"high":120628,"low":119648,"close":119938,"volume":16838},{"date":"2025-07-14","open":119933,"high":119933,"low":119051,"close":119051,"volume":12334},{"date":"2025-07-15","open":119081,"high":119342,"low":118977,"close":119263,"volume":10945},{"date":"2025-07-16","open":119007,"high":119135,"low":118584,"close":118948,"volume":9090},{"date":"2025-07-17","open":118987,"high":119081,"low":118500,"close":118500,"volume":14856},{"date":"2025-07-18","open":118270,"high":119170,"low":118270,"close":118914,"volume":9358},{"date":"2025-07-21","open":118913,"high":119012,"low":118643,"close":119007,"volume":9312},{"date":"2025-07-22","open":119135,"high":120065,"low":119135,"close":119539,"volume":15864},{"date":"2025-07-23","open":119539,"high":120208,"low":119347,"close":119573,"volume":9410},{"date":"2025-07-24","open":119573,"high":119662,"low":119135,"close":119307,"volume":4108},{"date":"2025-07-25","open":119337,"high":119617,"low":119233,"close":119317,"volume":6772},{"date":"2025-07-28","open":119632,"high":119657,"low":119086,"close":119608,"volume":12140},{"date":"2025-07-29","open":119608,"high":119977,"low":119386,"close":119608,"volume":4064},{"date":"2025-07-30","open":119854,"high":120228,"low":119854,"close":120149,"volume":8194},{"date":"2025-07-31","open":120070,"high":120405,"low":119706,"close":120405,"volume":9215},{"date":"2025-08-01","open":120410,"high":120410,"low":119401,"close":119401,"volume":7529},{"date":"2025-08-04","open":119967,"high":120730,"low":119967,"close":120292,"volume":8236},{"date":"2025-08-05","open":121125,"high":121125,"low":120480,"close":120647,"volume":14238},{"date":"2025-08-06","open":120741,"high":120859,"low":120322,"close":120322,"volume":6808},{"date":"2025-08-07","open":120849,"high":120849,"low":120101,"close":120514,"volume":9375},{"date":"2025-08-08","open":120923,"high":120967,"low":120618,"close":120711,"volume":3623},{"date":"2025-08-11","open":120720,"high":120720,"low":120326,"close":120602,"volume":4025},{"date":"2025-08-12","open":120021,"high":120469,"low":120021,"close":120046,"volume":18278},{"date":"2025-08-13","open":120347,"high":120347,"low":119471,"close":119682,"volume":6707},{"date":"2025-08-14","open":120381,"high":120381,"low":119923,"close":120056,"volume":7497},{"date":"2025-08-18","open":119027,"high":119489,"low":119027,"close":119263,"volume":20580},{"date":"2025-08-19","open":119391,"high":119425,"low":118840,"close":118874,"volume":7391},{"date":"2025-08-20","open":119376,"high":119376,"low":119017,"close":119184,"volume":9731},{"date":"2025-08-21","open":119750,"high":119750,"low":119214,"close":119386,"volume":5135},{"date":"2025-08-22","open":119568,"high":119568,"low":118987,"close":118987,"volume":7410},{"date":"2025-08-25","open":120007,"high":120007,"low":119047,"close":119047,"volume":5284},{"date":"2025-08-26","open":119046,"high":119268,"low":118461,"close":118485,"volume":7152},{"date":"2025-08-27","open":118889,"high":119155,"low":118697,"close":119155,"volume":4942},{"date":"2025-08-28","open":119933,"high":119933,"low":119194,"close":119224,"volume":3652},{"date":"2025-08-29","open":119416,"high":119489,"low":119071,"close":119450,"volume":7806},{"date":"2025-09-01","open":119361,"high":119361,"low":118899,"close":118909,"volume":5486},{"date":"2025-09-02","open":118910,"high":118910,"low":118437,"close":118466,"volume":3141},{"date":"2025-09-03","open":118746,"high":118746,"low":117658,"close":117875,"volume":8482},{"date":"2025-09-04","open":118121,"high":118500,"low":118121,"close":118446,"volume":5206},{"date":"2025-09-05","open":118505,"high":119027,"low":118505,"close":118840,"volume":5325},{"date":"2025-09-08","open":119046,"high":119470,"low":118840,"close":119135,"volume":19051},{"date":"2025-09-09","open":119136,"high":119712,"low":119136,"close":119623,"volume":8370},{"date":"2025-09-10","open":119726,"high":119726,"low":118845,"close":119583,"volume":4989},{"date":"2025-09-11","open":119727,"high":120155,"low":119668,"close":119810,"volume":5603},{"date":"2025-09-12","open":120228,"high":120277,"low":119834,"close":119859,"volume":18159},{"date":"2025-09-15","open":120130,"high":120130,"low":119579,"close":119874,"volume":24074},{"date":"2025-09-16","open":119903,"high":120558,"low":119903,"close":120464,"volume":7240},{"date":"2025-09-17","open":120656,"high":120676,"low":120277,"close":120484,"volume":11840},{"date":"2025-09-18","open":120490,"high":121253,"low":120382,"close":121223,"volume":7795},{"date":"2025-09-19","open":121345,"high":121400,"low":120445,"close":120563,"volume":22649},{"date":"2025-09-22","open":120563,"high":120661,"low":120110,"close":120336,"volume":12727},{"date":"2025-09-23","open":120336,"high":120528,"low":120179,"close":120238,"volume":8852},{"date":"2025-09-24","open":120262,"high":120474,"low":119470,"close":119765,"volume":9556},{"date":"2025-09-25","open":119765,"high":119967,"low":118958,"close":118992,"volume":7680},{"date":"2025-09-26","open":118992,"high":118992,"low":117505,"close":118264,"volume":8994},{"date":"2025-09-29","open":118677,"high":118677,"low":117560,"close":118165,"volume":7647},{"date":"2025-09-30","open":118180,"high":118278,"low":117146,"close":117584,"volume":14237},{"date":"2025-10-01","open":118229,"high":118318,"low":117704,"close":117968,"volume":29235},{"date":"2025-10-02","open":117968,"high":118160,"low":117825,"close":118037,"volume":6847},{"date":"2025-10-10","open":118037,"high":118052,"low":117530,"close":118013,"volume":17825},{"date":"2025-10-13","open":118244,"high":119411,"low":118244,"close":119332,"volume":11399},{"date":"2025-10-14","open":119430,"high":119864,"low":119238,"close":119736,"volume":12918},{"date":"2025-10-15","open":119732,"high":120318,"low":119638,"close":119943,"volume":19839},{"date":"2025-10-16","open":119499,"high":120110,"low":119017,"close":119017,"volume":11134},{"date":"2025-10-17","open":119312,"high":119755,"low":119041,"close":119263,"volume":16044},{"date":"2025-10-20","open":119263,"high":119440,"low":118835,"close":119312,"volume":6912},{"date":"2025-10-21","open":118938,"high":119524,"low":118889,"close":118889,"volume":15695},{"date":"2025-10-22","open":119337,"high":119406,"low":118889,"close":119293,"volume":6007},{"date":"2025-10-23","open":119317,"high":119672,"low":118643,"close":118643,"volume":10777},{"date":"2025-10-24","open":118643,"high":118712,"low":118239,"close":118480,"volume":10145},{"date":"2025-10-27","open":117885,"high":118096,"low":117540,"close":117540,"volume":19083},{"date":"2025-10-28","open":117407,"high":117978,"low":117156,"close":117978,"volume":23467},{"date":"2025-10-29","open":117515,"high":117515,"low":116757,"close":116757,"volume":11391},{"date":"2025-10-30","open":115694,"high":116481,"low":115448,"close":115448,"volume":20451},{"date":"2025-10-31","open":115044,"high":115152,"low":114310,"close":114488,"volume":15537},{"date":"2025-11-03","open":114488,"high":114808,"low":113995,"close":114138,"volume":13091,"rsi_14":16.21,"sma_20":119840.14,"sma_60":120908.48,"sma_120":121503.94},{"date":"2025-11-04","open":113455,"high":113740,"low":112455,"close":113740,"volume":33561,"rsi_14":13.41,"sma_20":119644.88,"sma_60":120797.55,"sma_120":121415.65},{"date":"2025-11-05","open":113534,"high":113903,"low":113174,"close":113228,"volume":21698,"rsi_14":14.1,"sma_20":119404.13,"sma_60":120671.97,"sma_120":121331.06},{"date":"2025-11-06","open":112711,"high":112982,"low":112071,"close":112086,"volume":20356,"rsi_14":9.94,"sma_20":119101.88,"sma_60":120532.56,"sma_120":121242.73},{"date":"2025-11-07","open":112111,"high":112244,"low":111303,"close":111303,"volume":19568,"rsi_14":8.69,"sma_20":118761.08,"sma_60":120376.64,"sma_120":121150.35},{"date":"2025-11-10","open":111312,"high":111657,"low":110795,"close":111204,"volume":18509,"rsi_14":8.99,"sma_20":118348.33,"sma_60":120215.73,"sma_120":121056.94},{"date":"2025-11-11","open":111445,"high":111913,"low":111194,"close":111544,"volume":12661,"rsi_14":8.36,"sma_20":117932.33,"sma_60":120062.41,"sma_120":120966.94},{"date":"2025-11-12","open":111755,"high":111755,"low":109688,"close":109688,"volume":21379,"rsi_14":7.4,"sma_20":117411.61,"sma_60":119887.08,"sma_120":120856.98},{"date":"2025-11-13","open":110117,"high":111230,"low":109782,"close":110486,"volume":18998,"rsi_14":14.13,"sma_20":116978.35,"sma_60":119731.41,"sma_120":120764.73},{"date":"2025-11-14","open":109944,"high":110219,"low":108580,"close":109245,"volume":15401,"rsi_14":13.76,"sma_20":116469.62,"sma_60":119548.41,"sma_120":120654.65},{"date":"2025-11-17","open":109245,"high":109476,"low":108575,"close":109181,"volume":23505,"rsi_14":10.27,"sma_20":115955.15,"sma_60":119377.75,"sma_120":120551.04},{"date":"2025-11-18","open":109054,"high":110176,"low":108930,"close":109708,"volume":20866,"rsi_14":16.03,"sma_20":115488.87,"sma_60":119222.58,"sma_120":120454.32},{"date":"2025-11-19","open":109664,"high":110117,"low":109506,"close":109703,"volume":17180,"rsi_14":18.33,"sma_20":115001.83,"sma_60":119062.08,"sma_120":120356.61},{"date":"2025-11-20","open":109201,"high":109940,"low":109122,"close":109122,"volume":17384,"rsi_14":19.13,"sma_20":114518.29,"sma_60":118888.32,"sma_120":120252.19},{"date":"2025-11-21","open":109442,"high":109861,"low":109418,"close":109846,"volume":14373,"rsi_14":26.33,"sma_20":114079.79,"sma_60":118733.57,"sma_120":120146.35},{"date":"2025-11-24","open":109762,"high":110658,"low":109762,"close":109964,"volume":11118,"rsi_14":28.51,"sma_20":113695.02,"sma_60":118579.82,"sma_120":120038.93},{"date":"2025-11-25","open":110348,"high":110978,"low":110137,"close":110806,"volume":11188,"rsi_14":36.72,"sma_20":113330.76,"sma_60":118449.82,"sma_120":119943.84},{"date":"2025-11-26","open":110777,"high":111106,"low":110644,"close":110806,"volume":7415,"rsi_14":41.97,"sma_20":113028.51,"sma_60":118308.48,"sma_120":119853.84},{"date":"2025-11-27","open":111140,"high":111209,"low":109373,"close":109388,"volume":22385,"rsi_14":38.88,"sma_20":112720.74,"sma_60":118141.97,"sma_120":119755.59},{"date":"2025-11-28","open":109368,"high":109939,"low":108580,"close":109486,"volume":9676,"rsi_14":40.02,"sma_20":112466.72,"sma_60":117973.31,"sma_120":119682.96},{"date":"2025-12-01","open":109462,"high":109732,"low":108955,"close":109063,"volume":9460,"rsi_14":35.73,"sma_20":112208.97,"sma_60":117806.63,"sma_120":119598.62},{"date":"2025-12-02","open":108433,"high":109531,"low":108418,"close":108699,"volume":8593,"rsi_14":43.13,"sma_20":111952.98,"sma_60":117641.3,"sma_120":119512.0},{"date":"2025-12-03","open":108733,"high":109181,"low":108428,"close":108679,"volume":17583,"rsi_14":35.94,"sma_20":111721.99,"sma_60":117485.63,"sma_120":119424.41},{"date":"2025-12-04","open":108915,"high":109028,"low":108231,"close":108699,"volume":11311,"rsi_14":44.74,"sma_20":111550.0,"sma_60":117320.63,"sma_120":119334.62},{"date":"2025-12-05","open":108797,"high":109649,"low":108659,"close":109486,"volume":20389,"rsi_14":52.57,"sma_20":111457.76,"sma_60":117162.28,"sma_120":119253.87},{"date":"2025-12-08","open":109491,"high":109939,"low":109358,"close":109545,"volume":21939,"rsi_14":48.51,"sma_20":111373.51,"sma_60":116999.95,"sma_120":119167.95},{"date":"2025-12-09","open":109929,"high":109929,"low":108630,"close":108959,"volume":11625,"rsi_14":43.85,"sma_20":111242.24,"sma_60":116819.46,"sma_120":119079.62},{"date":"2025-12-10","open":108836,"high":109191,"low":108507,"close":108723,"volume":16112,"rsi_14":46.5,"sma_20":111193.21,"sma_60":116635.62,"sma_120":118986.87},{"date":"2025-12-11","open":109304,"high":109304,"low":108566,"close":108797,"volume":10790,"rsi_14":39.61,"sma_20":111107.47,"sma_60":116449.21,"sma_120":118896.29},{"date":"2025-12-12","open":108725,"high":109600,"low":108620,"close":109455,"volume":20308,"rsi_14":31.57,"sma_20":111032.44,"sma_60":116244.54,"sma_120":118799.04},{"date":"2025-12-15","open":109450,"high":110425,"low":109420,"close":110425,"volume":24458,"rsi_14":32.85,"sma_20":111009.17,"sma_60":116055.79,"sma_120":118712.75},{"date":"2025-12-16","open":110665,"high":113200,"low":110460,"close":111045,"volume":15595,"rsi_14":38.98,"sma_20":110990.18,"sma_60":115867.38,"sma_120":118632.87},{"date":"2025-12-17","open":111100,"high":111100,"low":110120,"close":110250,"volume":16451,"rsi_14":43.08,"sma_20":110931.7,"sma_60":115665.38,"sma_120":118542.49},{"date":"2025-12-18","open":110350,"high":110480,"low":109440,"close":109550,"volume":10912,"rsi_14":37.76,"sma_20":110867.72,"sma_60":115439.21,"sma_120":118441.33},{"date":"2025-12-19","open":109645,"high":112800,"low":109550,"close":109570,"volume":10040,"rsi_14":40.52,"sma_20":110767.98,"sma_60":115224.54,"sma_120":118336.29},{"date":"2025-12-22","open":109395,"high":112180,"low":109200,"close":109305,"volume":40542,"rsi_14":41.2,"sma_20":110648.99,"sma_60":115009.29,"sma_120":118232.78},{"date":"2025-12-23","open":109210,"high":109545,"low":108700,"close":109275,"volume":24547,"rsi_14":41.14,"sma_20":110485.74,"sma_60":114795.2,"sma_120":118132.11},{"date":"2025-12-24","open":108765,"high":109860,"low":108765,"close":109620,"volume":18238,"rsi_14":44.05,"sma_20":110339.75,"sma_60":114594.87,"sma_120":118026.16},{"date":"2025-12-26","open":109365,"high":109370,"low":109010,"close":109090,"volume":25378,"rsi_14":33.23,"sma_20":110239.25,"sma_60":114398.79,"sma_120":117920.49},{"date":"2025-12-29","open":109115,"high":110480,"low":109115,"close":109835,"volume":40123,"rsi_14":39.78,"sma_20":110171.0,"sma_60":114227.45,"sma_120":117819.91},{"date":"2025-12-30","open":110030,"high":110425,"low":109215,"close":109215,"volume":33839,"rsi_14":39.64,"sma_20":110093.25,"sma_60":114047.45,"sma_120":117716.74},{"date":"2026-01-02","open":108950,"high":109685,"low":108850,"close":109315,"volume":28801,"rsi_14":41.91,"sma_20":110039.0,"sma_60":113878.95,"sma_120":117618.95},{"date":"2026-01-05","open":108985,"high":108990,"low":108255,"close":108745,"volume":62933,"rsi_14":38.07,"sma_20":109957.25,"sma_60":113694.46,"sma_120":117516.11},{"date":"2026-01-06","open":108735,"high":109705,"low":108580,"close":109380,"volume":31446,"rsi_14":49.46,"sma_20":109906.25,"sma_60":113519.37,"sma_120":117417.74},{"date":"2026-01-07","open":109670,"high":109955,"low":109560,"close":109835,"volume":21522,"rsi_14":45.41,"sma_20":109838.0,"sma_60":113352.28,"sma_120":117318.86},{"date":"2026-01-08","open":109995,"high":110175,"low":109575,"close":109995,"volume":13360,"rsi_14":41.21,"sma_20":109774.75,"sma_60":113165.53,"sma_120":117220.37},{"date":"2026-01-09","open":109430,"high":109725,"low":109365,"close":109480,"volume":17444,"rsi_14":43.23,"sma_20":109715.5,"sma_60":112963.35,"sma_120":117125.08},{"date":"2026-01-12","open":109365,"high":109995,"low":109150,"close":109725,"volume":25379,"rsi_14":51.67,"sma_20":109680.5,"sma_60":112761.78,"sma_120":117030.03},{"date":"2026-01-13","open":109725,"high":110080,"low":108895,"close":108895,"volume":29714,"rsi_14":44.42,"sma_20":109600.25,"sma_60":112562.02,"sma_120":116930.74},{"date":"2026-01-14","open":109800,"high":109800,"low":108465,"close":108915,"volume":21303,"rsi_14":46.64,"sma_20":109573.25,"sma_60":112358.44,"sma_120":116835.41},{"date":"2026-01-15","open":109175,"high":109490,"low":107550,"close":107620,"volume":47517,"rsi_14":38.29,"sma_20":109433.0,"sma_60":112132.44,"sma_120":116725.78},{"date":"2026-01-16","open":107780,"high":107895,"low":107300,"close":107695,"volume":34555,"rsi_14":35.84,"sma_20":109265.5,"sma_60":111914.85,"sma_120":116615.99},{"date":"2026-01-19","open":107520,"high":107600,"low":106570,"close":106570,"volume":29491,"rsi_14":32.95,"sma_20":109081.5,"sma_60":111671.68,"sma_120":116492.32},{"date":"2026-01-20","open":106465,"high":106505,"low":104455,"close":104455,"volume":33361,"rsi_14":19.29,"sma_20":108826.75,"sma_60":111404.25,"sma_120":116350.74},{"date":"2026-01-21","open":104600,"high":105225,"low":104400,"close":104710,"volume":41284,"rsi_14":23.17,"sma_20":108583.75,"sma_60":111143.84,"sma_120":116213.53},{"date":"2026-01-22","open":105280,"high":105780,"low":105000,"close":105545,"volume":26738,"rsi_14":29.35,"sma_20":108395.75,"sma_60":110913.25,"sma_120":116083.2},{"date":"2026-01-23","open":105515,"high":105520,"low":104540,"close":104540,"volume":22327,"rsi_14":28.02,"sma_20":108159.0,"sma_60":110658.5,"sma_120":115942.03},{"date":"2026-01-26","open":105655,"high":105965,"low":104585,"close":105120,"volume":25585,"rsi_14":27.6,"sma_20":107934.0,"sma_60":110434.09,"sma_120":115805.69},{"date":"2026-01-27","open":105355,"high":105475,"low":104800,"close":105260,"volume":20757,"rsi_14":25.12,"sma_20":107742.5,"sma_60":110234.16,"sma_120":115665.94},{"date":"2026-01-28","open":105245,"high":105960,"low":105200,"close":105460,"volume":26846,"rsi_14":25.45,"sma_20":107523.75,"sma_60":110053.82,"sma_120":115525.69},{"date":"2026-01-29","open":105460,"high":105460,"low":104340,"close":104725,"volume":21347,"rsi_14":24.85,"sma_20":107299.25,"sma_60":109867.16,"sma_120":115387.82},{"date":"2026-01-30","open":104765,"high":104940,"low":104125,"close":104125,"volume":29094,"rsi_14":21.46,"sma_20":107039.75,"sma_60":109677.24,"sma_120":115237.4},{"date":"2026-02-02","open":94100,"high":104295,"low":94100,"close":104095,"volume":26020,"rsi_14":23.36,"sma_20":106807.25,"sma_60":109495.5,"sma_120":115083.73},{"date":"2026-02-03","open":103315,"high":103595,"low":102190,"close":102720,"volume":17998,"rsi_14":20.12,"sma_20":106474.25,"sma_60":109310.17,"sma_120":114921.36},{"date":"2026-02-04","open":102820,"high":102910,"low":102200,"close":102205,"volume":18962,"rsi_14":21.75,"sma_20":106092.75,"sma_60":109129.5,"sma_120":114753.07},{"date":"2026-02-05","open":102190,"high":102710,"low":102120,"close":102550,"volume":23061,"rsi_14":23.9,"sma_20":105720.5,"sma_60":108956.25,"sma_120":114585.99},{"date":"2026-02-06","open":103205,"high":103310,"low":102460,"close":102510,"volume":18083,"rsi_14":26.85,"sma_20":105372.0,"sma_60":108776.58,"sma_120":114419.49},{"date":"2026-02-09","open":101890,"high":102465,"low":101315,"close":101625,"volume":25781,"rsi_14":31.23,"sma_20":104967.0,"sma_60":108613.57,"sma_120":114250.32},{"date":"2026-02-10","open":101890,"high":102495,"low":101510,"close":102315,"volume":22260,"rsi_14":34.98,"sma_20":104638.0,"sma_60":108448.57,"sma_120":114089.99},{"date":"2026-02-11","open":102390,"high":103175,"low":102335,"close":102700,"volume":17267,"rsi_14":31.1,"sma_20":104327.25,"sma_60":108310.98,"sma_120":113929.7},{"date":"2026-02-12","open":102345,"high":104000,"low":102225,"close":103270,"volume":23508,"rsi_14":41.04,"sma_20":104109.75,"sma_60":108183.97,"sma_120":113780.86},{"date":"2026-02-13","open":103735,"high":104200,"low":103610,"close":104115,"volume":23750,"rsi_14":43.17,"sma_20":103930.75,"sma_60":108062.14,"sma_120":113642.36},{"date":"2026-02-19","open":104265,"high":104850,"low":104030,"close":104030,"volume":44286,"rsi_14":41.58,"sma_20":103803.75,"sma_60":107938.98,"sma_120":113500.53},{"date":"2026-02-20","open":104165,"high":105305,"low":104165,"close":105070,"volume":20585,"rsi_14":47.6,"sma_20":103834.5,"sma_60":107842.99,"sma_120":113365.66},{"date":"2026-02-23","open":104750,"high":105160,"low":104450,"close":104450,"volume":13627,"rsi_14":48.29,"sma_20":103821.5,"sma_60":107724.41,"sma_120":113228.99},{"date":"2026-02-24","open":104800,"high":105040,"low":103550,"close":103660,"volume":21417,"rsi_14":47.17,"sma_20":103727.25,"sma_60":107590.66,"sma_120":113085.24},{"date":"2026-02-25","open":104130,"high":104500,"low":103590,"close":104500,"volume":35347,"rsi_14":52.24,"sma_20":103725.25,"sma_60":107456.66,"sma_120":112953.24},{"date":"2026-02-26","open":104215,"high":105925,"low":104000,"close":105925,"volume":23587,"rsi_14":67.66,"sma_20":103765.5,"sma_60":107346.42,"sma_120":112827.45},{"date":"2026-02-27","open":105800,"high":106580,"low":105060,"close":106245,"volume":61945,"rsi_14":72.75,"sma_20":103814.75,"sma_60":107265.5,"sma_120":112703.74},{"date":"2026-03-03","open":105270,"high":106245,"low":103385,"close":103385,"volume":29922,"rsi_14":62.53,"sma_20":103791.79,"sma_60":107162.18,"sma_120":112567.74},{"date":"2026-03-04","open":103000,"high":104330,"low":102900,"close":103480,"volume":41282,"rsi_14":63.15,"sma_20":103810.41,"sma_60":107067.64,"sma_120":112437.13},{"date":"2026-03-05","open":104170,"high":104765,"low":103965,"close":104450,"volume":16136,"rsi_14":72.43,"sma_20":103908.29,"sma_60":106995.68,"sma_120":112318.49},{"date":"2026-03-06","open":103920,"high":104550,"low":103810,"close":104215,"volume":17999,"rsi_14":68.6,"sma_20":103995.73,"sma_60":106920.08,"sma_120":112202.85},{"date":"2026-03-09","open":102005,"high":104215,"low":101350,"close":102635,"volume":17313,"rsi_14":57.19,"sma_20":104071.69,"sma_60":106817.4,"sma_120":112069.01},{"date":"2026-03-10","open":104335,"high":104500,"low":103750,"close":104335,"volume":11146,"rsi_14":61.36,"sma_20":104259.72,"sma_60":106730.16,"sma_120":111946.22},{"date":"2026-03-11","open":104150,"high":106000,"low":103850,"close":104405,"volume":9451,"rsi_14":58.67,"sma_20":104434.06,"sma_60":106643.1,"sma_120":111821.53},{"date":"2026-03-12","open":103045,"high":103935,"low":102635,"close":103370,"volume":19735,"rsi_14":53.96,"sma_20":104557.85,"sma_60":106548.45,"sma_120":111683.95},{"date":"2026-03-13","open":102800,"high":103665,"low":102735,"close":103020,"volume":18563,"rsi_14":48.07,"sma_20":104708.1,"sma_60":106451.87,"sma_120":111543.74},{"date":"2026-03-16","open":102550,"high":103245,"low":102320,"close":102870,"volume":24837,"rsi_14":50.13,"sma_20":104816.25,"sma_60":106351.5,"sma_120":111400.35},{"date":"2026-03-17","open":103470,"high":103470,"low":102970,"close":103050,"volume":8766,"rsi_14":54.86,"sma_20":104914.28,"sma_60":106271.59,"sma_120":111258.06},{"date":"2026-03-18","open":103475,"high":104525,"low":103245,"close":104525,"volume":14535,"rsi_14":57.57,"sma_20":105058.71,"sma_60":106200.49,"sma_120":111128.14},{"date":"2026-03-19","open":102865,"high":103465,"low":102790,"close":103110,"volume":8566,"rsi_14":44.51,"sma_20":105089.04,"sma_60":106095.1,"sma_120":110981.24},{"date":"2026-03-20","open":103845,"high":104750,"low":102825,"close":102845,"volume":18700,"rsi_14":41.79,"sma_20":105110.16,"sma_60":105998.47,"sma_120":110831.92},{"date":"2026-03-23","open":102845,"high":102845,"low":100590,"close":100590,"volume":22881,"rsi_14":38.13,"sma_20":104964.77,"sma_60":105875.34,"sma_120":110657.28},{"date":"2026-03-24","open":101620,"high":103190,"low":99800,"close":100650,"volume":18769,"rsi_14":37.95,"sma_20":104853.43,"sma_60":105752.89,"sma_120":110488.72},{"date":"2026-03-25","open":100975,"high":103000,"low":100245,"close":100285,"volume":30760,"rsi_14":31.3,"sma_20":104763.05,"sma_60":105628.68,"sma_120":110318.99},{"date":"2026-03-26","open":100415,"high":100995,"low":99310,"close":99310,"volume":30017,"rsi_14":29.35,"sma_20":104581.16,"sma_60":105488.47,"sma_120":110141.84},{"date":"2026-03-27","open":99065,"high":99170,"low":98450,"close":98685,"volume":23188,"rsi_14":31.91,"sma_20":104296.28,"sma_60":105331.93,"sma_120":109963.4},{"date":"2026-03-30","open":98300,"high":98990,"low":97910,"close":98920,"volume":16774,"rsi_14":21.36,"sma_20":104007.33,"sma_60":105188.19,"sma_120":109793.49},{"date":"2026-03-31","open":98910,"high":99750,"low":98600,"close":99390,"volume":23889,"rsi_14":24.56,"sma_20":103804.46,"sma_60":105040.0,"sma_120":109633.73},{"date":"2026-04-01","open":100745,"high":102995,"low":99490,"close":102540,"volume":13606,"rsi_14":46.53,"sma_20":103756.73,"sma_60":104955.46,"sma_120":109501.46},{"date":"2026-04-02","open":102220,"high":102720,"low":100735,"close":100885,"volume":18261,"rsi_14":41.96,"sma_20":103575.69,"sma_60":104841.24,"sma_120":109360.1},{"date":"2026-04-03","open":102105,"high":103040,"low":102105,"close":102735,"volume":13961,"rsi_14":49.55,"sma_20":103500.53,"sma_60":104767.84,"sma_120":109231.15},{"date":"2026-04-06","open":102335,"high":103200,"low":102210,"close":102995,"volume":7127,"rsi_14":49.82,"sma_20":103518.82,"sma_60":104688.25,"sma_120":109103.81},{"date":"2026-04-07","open":102875,"high":103170,"low":102205,"close":102395,"volume":6957,"rsi_14":42.49,"sma_20":103420.3,"sma_60":104590.92,"sma_120":108971.6},{"date":"2026-04-08","open":104160,"high":104940,"low":103660,"close":104720,"volume":10063,"rsi_14":55.33,"sma_20":103436.3,"sma_60":104530.29,"sma_120":108847.91},{"date":"2026-04-09","open":104270,"high":104575,"low":103685,"close":103685,"volume":6109,"rsi_14":52.65,"sma_20":103452.29,"sma_60":104460.71,"sma_120":108712.03},{"date":"2026-04-10","open":104175,"high":104395,"low":103700,"close":103785,"volume":16555,"rsi_14":61.66,"sma_20":103491.14,"sma_60":104388.75,"sma_120":108575.26},{"date":"2026-04-13","open":102770,"high":103365,"low":102680,"close":103230,"volume":5752,"rsi_14":59.08,"sma_20":103509.42,"sma_60":104321.22,"sma_120":108441.62},{"date":"2026-04-14","open":103850,"high":104495,"low":103730,"close":104195,"volume":7007,"rsi_14":63.21,"sma_20":103567.57,"sma_60":104269.7,"sma_120":108314.07},{"date":"2026-04-15","open":104685,"high":104950,"low":104070,"close":104545,"volume":7701,"rsi_14":68.47,"sma_20":103568.58,"sma_60":104245.68,"sma_120":108189.06},{"date":"2026-04-16","open":104615,"high":104615,"low":104075,"close":104225,"volume":9424,"rsi_14":69.97,"sma_20":103625.2,"sma_60":104215.0,"sma_120":108064.92},{"date":"2026-04-17","open":103725,"high":103810,"low":103340,"close":103510,"volume":8503,"rsi_14":65.99,"sma_20":103658.97,"sma_60":104190.96,"sma_120":107931.32},{"date":"2026-04-20","open":103805,"high":103980,"low":103590,"close":103595,"volume":9140,"rsi_14":65.06,"sma_20":103811.57,"sma_60":104203.61,"sma_120":107803.93},{"date":"2026-04-21","open":104155,"high":104550,"low":103995,"close":104385,"volume":20146,"rsi_14":57.95,"sma_20":104001.24,"sma_60":104225.39,"sma_120":107684.61},{"date":"2026-04-22","open":103935,"high":104130,"low":103590,"close":103895,"volume":23907,"rsi_14":64.42,"sma_20":104184.56,"sma_60":104224.95,"sma_120":107569.1},{"date":"2026-04-23","open":103225,"high":103225,"low":101930,"close":102360,"volume":11869,"rsi_14":48.15,"sma_20":104339.44,"sma_60":104215.28,"sma_120":107436.89},{"date":"2026-04-24","open":102250,"high":102445,"low":101845,"close":101890,"volume":11704,"rsi_14":44.65,"sma_20":104502.2,"sma_60":104187.99,"sma_120":107311.04},{"date":"2026-04-27","open":102000,"high":102345,"low":101670,"close":101670,"volume":13255,"rsi_14":46.36,"sma_20":104641.85,"sma_60":104154.64,"sma_120":107194.4},{"date":"2026-04-28","open":101755,"high":101755,"low":100870,"close":101160,"volume":20445,"rsi_14":28.13,"sma_20":104731.73,"sma_60":104109.33,"sma_120":107081.58},{"date":"2026-04-29","open":101160,"high":101460,"low":100415,"close":101460,"volume":7389,"rsi_14":34.98,"sma_20":104676.89,"sma_60":104081.34,"sma_120":106974.25},{"date":"2026-04-30","open":100530,"high":100885,"low":99480,"close":99480,"volume":16580,"rsi_14":26.82,"sma_20":104605.54,"sma_60":104029.84,"sma_120":106853.54},{"date":"2026-05-04","open":99480,"high":100675,"low":99305,"close":99305,"volume":14439,"rsi_14":27.96,"sma_20":104431.36,"sma_60":103975.87,"sma_120":106735.69},{"date":"2026-05-06","open":99315,"high":99365,"low":98150,"close":98675,"volume":32362,"rsi_14":17.79,"sma_20":104211.98,"sma_60":103934.16,"sma_120":106622.16},{"date":"2026-05-07","open":99280,"high":99535,"low":99070,"close":99260,"volume":15882,"rsi_14":19.99,"sma_20":104052.78,"sma_60":103910.94,"sma_120":106520.22},{"date":"2026-05-08","open":98950,"high":99205,"low":98760,"close":99080,"volume":28038,"rsi_14":20.31,"sma_20":103766.38,"sma_60":103878.91,"sma_120":106417.58},{"date":"2026-05-11","open":98725,"high":99150,"low":98565,"close":98770,"volume":14365,"rsi_14":21.31,"sma_20":103516.78,"sma_60":103842.31,"sma_120":106309.44},{"date":"2026-05-12","open":98225,"high":98225,"low":96470,"close":96470,"volume":23897,"rsi_14":15.99,"sma_20":103145.32,"sma_60":103781.52,"sma_120":106197.55},{"date":"2026-05-13","open":95835,"high":96320,"low":95260,"close":96320,"volume":23043,"rsi_14":9.0,"sma_20":102794.42,"sma_60":103706.69,"sma_120":106077.63},{"date":"2026-05-14","open":96435,"high":97110,"low":95585,"close":95805,"volume":23209,"rsi_14":8.98,"sma_20":102368.36,"sma_60":103616.73,"sma_120":105963.86},{"date":"2026-05-15","open":95420,"high":95420,"low":92250,"close":93345,"volume":46489,"rsi_14":8.21,"sma_20":101799.61,"sma_60":103475.63,"sma_120":105829.8},{"date":"2026-05-18","open":92915,"high":93140,"low":91360,"close":92440,"volume":36270,"rsi_14":7.89,"sma_20":101201.15,"sma_60":103305.13,"sma_120":105683.64},{"date":"2026-05-19","open":92600,"high":93110,"low":91520,"close":92165,"volume":14039,"rsi_14":7.85,"sma_20":100625.03,"sma_60":103131.39,"sma_120":105535.19},{"date":"2026-05-20","open":91970,"high":93300,"low":91060,"close":92810,"volume":18658,"rsi_14":13.41,"sma_20":100077.35,"sma_60":102951.23,"sma_120":105397.11},{"date":"2026-05-21","open":93470,"high":94065,"low":93200,"close":93385,"volume":22897,"rsi_14":15.45,"sma_20":99518.76,"sma_60":102791.14,"sma_120":105257.78},{"date":"2026-05-22","open":93385,"high":93580,"low":93000,"close":93490,"volume":10789,"rsi_14":19.47,"sma_20":98990.38,"sma_60":102646.0,"sma_120":105118.33},{"date":"2026-05-26","open":94385,"high":94500,"low":93860,"close":94025,"volume":20721,"rsi_14":24.04,"sma_20":98567.11,"sma_60":102495.91,"sma_120":104976.29},{"date":"2026-05-27","open":94425,"high":94985,"low":94125,"close":94515,"volume":33365,"rsi_14":29.26,"sma_20":98192.6,"sma_60":102330.36,"sma_120":104838.39},{"date":"2026-05-28","open":94350,"high":94685,"low":92595,"close":93685,"volume":17795,"rsi_14":22.87,"sma_20":97787.11,"sma_60":102145.43,"sma_120":104705.47},{"date":"2026-05-29","open":94815,"high":95845,"low":94720,"close":95530,"volume":28270,"rsi_14":35.13,"sma_20":97501.21,"sma_60":102012.47,"sma_120":104587.32},{"date":"2026-06-01","open":95490,"high":95780,"low":93315,"close":93495,"volume":27321,"rsi_14":30.7,"sma_20":97096.74,"sma_60":101843.45,"sma_120":104455.54},{"date":"2026-06-02","open":93555,"high":93865,"low":92945,"close":93815,"volume":32248,"rsi_14":38.64,"sma_20":96809.06,"sma_60":101663.43,"sma_120":104329.55},{"date":"2026-06-04","open":93170,"high":93380,"low":92260,"close":92630,"volume":43653,"rsi_14":35.5,"sma_20":96470.09,"sma_60":101467.33,"sma_120":104193.7},{"date":"2026-06-05","open":92630,"high":92680,"low":90990,"close":91270,"volume":24881,"rsi_14":33.28,"sma_20":96094.05,"sma_60":101274.95,"sma_120":104046.17},{"date":"2026-06-08","open":90485,"high":90685,"low":89400,"close":89835,"volume":21000,"rsi_14":36.0,"sma_20":95615.44,"sma_60":101029.51,"sma_120":103879.83},{"date":"2026-06-09","open":90285,"high":91425,"low":90040,"close":91210,"volume":8201,"rsi_14":45.27,"sma_20":95215.79,"sma_60":100806.15,"sma_120":103724.63},{"date":"2026-06-10","open":90845,"high":90940,"low":89980,"close":90275,"volume":5269,"rsi_14":43.09,"sma_20":94784.4,"sma_60":100584.49,"sma_120":103566.47},{"date":"2026-06-11","open":90300,"high":90710,"low":89900,"close":90105,"volume":10345,"rsi_14":39.75,"sma_20":94461.18,"sma_60":100365.88,"sma_120":103408.87},{"date":"2026-06-12","open":91000,"high":91680,"low":90325,"close":91680,"volume":40157,"rsi_14":43.99,"sma_20":94225.55,"sma_60":100176.46,"sma_120":103263.98},{"date":"2026-06-15","open":92965,"high":93320,"low":92775,"close":92775,"volume":8705,"rsi_14":47.65,"sma_20":94071.68,"sma_60":100002.54,"sma_120":103137.06},{"date":"2026-06-16","open":92500,"high":92710,"low":91725,"close":92495,"volume":9432,"rsi_14":44.88,"sma_20":94028.52,"sma_60":99798.9,"sma_120":102999.69},{"date":"2026-06-17","open":92700,"high":93170,"low":92275,"close":93005,"volume":7444,"rsi_14":44.95,"sma_20":94057.21,"sma_60":99627.85,"sma_120":102861.48},{"date":"2026-06-18","open":92820,"high":93275,"low":92690,"close":92715,"volume":8671,"rsi_14":46.63,"sma_20":94085.14,"sma_60":99456.38,"sma_120":102727.43},{"date":"2026-06-19","open":92635,"high":92725,"low":91400,"close":91815,"volume":14310,"rsi_14":36.2,"sma_20":94034.61,"sma_60":99307.85,"sma_120":102591.59},{"date":"2026-06-22","open":91515,"high":91740,"low":91100,"close":91180,"volume":10575,"rsi_14":40.41,"sma_20":93922.64,"sma_60":99147.55,"sma_120":102450.22},{"date":"2026-06-23","open":90885,"high":90975,"low":90065,"close":90830,"volume":34270,"rsi_14":37.66,"sma_20":93787.56,"sma_60":98987.5,"sma_120":102308.09},{"date":"2026-06-24","open":90960,"high":91000,"low":89990,"close":90600,"volume":5490,"rsi_14":40.89,"sma_20":93613.63,"sma_60":98840.06,"sma_120":102164.27},{"date":"2026-06-25","open":91425,"high":91890,"low":90970,"close":91020,"volume":5953,"rsi_14":48.77,"sma_20":93436.15,"sma_60":98710.32,"sma_120":102021.12},{"date":"2026-06-26","open":91050,"high":91300,"low":90355,"close":90445,"volume":8082,"rsi_14":53.27,"sma_20":93271.62,"sma_60":98566.86,"sma_120":101877.53},{"date":"2026-06-29","open":90305,"high":90550,"low":89200,"close":89780,"volume":9317,"rsi_14":41.71,"sma_20":92979.63,"sma_60":98404.19,"sma_120":101722.1},{"date":"2026-06-30","open":90250,"high":90505,"low":89560,"close":90215,"volume":4458,"rsi_14":49.63,"sma_20":92813.06,"sma_60":98195.56,"sma_120":101575.51},{"date":"2026-07-01","open":91500,"high":91500,"low":89000,"close":89210,"volume":12081,"rsi_14":45.01,"sma_20":92579.21,"sma_60":97997.94,"sma_120":101419.59},{"date":"2026-07-02","open":89440,"high":90205,"low":89000,"close":90120,"volume":13818,"rsi_14":40.6,"sma_20":92451.75,"sma_60":97784.4,"sma_120":101276.12},{"date":"2026-07-03","open":90245,"high":90280,"low":89800,"close":90105,"volume":10625,"rsi_14":26.43,"sma_20":92322.18,"sma_60":97542.74,"sma_120":101115.49},{"date":"2026-07-06","open":90165,"high":90300,"low":89540,"close":89540,"volume":4272,"rsi_14":25.61,"sma_20":92237.22,"sma_60":97301.81,"sma_120":100946.37},{"date":"2026-07-07","open":89540,"high":89540,"low":88750,"close":89030,"volume":8736,"rsi_14":19.89,"sma_20":92056.94,"sma_60":97013.04,"sma_120":100771.66},{"date":"2026-07-08","open":88245,"high":88785,"low":88035,"close":88620,"volume":5824,"rsi_14":19.64,"sma_20":91903.64,"sma_60":96734.94,"sma_120":100597.83},{"date":"2026-07-09","open":87810,"high":88795,"low":87700,"close":88690,"volume":10744,"rsi_14":22.48,"sma_20":91762.48,"sma_60":96456.32,"sma_120":100422.54},{"date":"2026-07-10","open":88485,"high":89255,"low":88350,"close":89015,"volume":5306,"rsi_14":27.46,"sma_20":91557.58,"sma_60":96192.52,"sma_120":100256.87},{"date":"2026-07-13","open":88615,"high":89015,"low":88550,"close":89010,"volume":4944,"rsi_14":28.73,"sma_20":91296.83,"sma_60":95912.29,"sma_120":100090.99},{"date":"2026-07-14","open":88185,"high":88700,"low":87990,"close":88245,"volume":6810,"rsi_14":26.85,"sma_20":91012.05,"sma_60":95613.39,"sma_120":99929.54},{"date":"2026-07-15","open":88375,"high":88755,"low":88185,"close":88380,"volume":8825,"rsi_14":24.14,"sma_20":90708.12,"sma_60":95322.16,"sma_120":99768.58},{"date":"2026-07-16","open":88705,"high":89010,"low":88435,"close":88775,"volume":7755,"rsi_14":29.89,"sma_20":90438.66,"sma_60":95049.61,"sma_120":99620.29},{"date":"2026-07-20","open":87800,"high":88205,"low":87730,"close":87825,"volume":5281,"rsi_14":28.85,"sma_20":90167.41,"sma_60":94759.79,"sma_120":99481.7},{"date":"2026-07-21","open":87610,"high":87640,"low":86962,"close":87085,"volume":8429,"rsi_14":22.45,"sma_20":89891.4,"sma_60":94444.27,"sma_120":99334.83},{"date":"2026-07-22","open":86525,"high":86650,"low":86075,"close":86075,"volume":6576,"rsi_14":22.48,"sma_20":89582.67,"sma_60":94120.2,"sma_120":99172.58},{"date":"2026-07-23","open":85910,"high":86410,"low":85825,"close":86185,"volume":6215,"rsi_14":13.96,"sma_20":89291.12,"sma_60":93823.95,"sma_120":99019.62},{"date":"2026-07-24","open":85635,"high":86045,"low":85435,"close":85855,"volume":4654,"rsi_14":16.38,"sma_20":88961.74,"sma_60":93530.16,"sma_120":98859.08},{"date":"2026-07-27","open":86795,"high":87155,"low":86625,"close":87155,"volume":8694,"rsi_14":33.1,"sma_20":88726.56,"sma_60":93261.76,"sma_120":98708.2},{"date":"2026-07-28","open":87075,"high":87600,"low":86845,"close":87485,"volume":7084,"rsi_14":38.76,"sma_20":88541.64,"sma_60":93007.49,"sma_120":98558.41},{"date":"2026-07-29","open":87300,"high":87930,"low":87250,"close":87930,"volume":26273,"rsi_14":45.01,"sma_20":88356.89,"sma_60":92755.56,"sma_120":98418.45},{"date":"2026-07-30","open":87745,"high":88120,"low":87610,"close":87715,"volume":7455,"rsi_14":43.09,"sma_20":88212.43,"sma_60":92533.57,"sma_120":98281.7},{"date":"2026-07-31","open":88285,"high":88800,"low":88180,"close":88390,"volume":7554,"rsi_14":45.78,"sma_20":88055.5,"sma_60":92325.78,"sma_120":98150.83},{"date":"2026-08-03","open":87965,"high":88340,"low":87650,"close":87750,"volume":10571,"rsi_14":42.16,"sma_20":87937.75,"sma_60":92117.99,"sma_120":98026.08},{"date":"2026-08-04","open":88320,"high":88685,"low":87255,"close":87380,"volume":4406,"rsi_14":44.34,"sma_20":87829.75,"sma_60":91894.14,"sma_120":97902.54},{"date":"2026-08-05","open":88270,"high":88785,"low":87995,"close":88210,"volume":5307,"rsi_14":48.98,"sma_20":87788.75,"sma_60":91687.16,"sma_120":97783.04},{"date":"2026-08-06","open":88465,"high":88465,"low":88060,"close":88135,"volume":4125,"rsi_14":46.01,"sma_20":87764.5,"sma_60":91484.18,"sma_120":97663.24},{"date":"2026-08-07","open":87745,"high":88085,"low":87610,"close":88065,"volume":3649,"rsi_14":51.68,"sma_20":87733.25,"sma_60":91318.97,"sma_120":97550.24},{"date":"2026-08-10","open":88065,"high":88065,"low":86620,"close":87005,"volume":3918,"rsi_14":49.46,"sma_20":87632.75,"sma_60":90322.83,"sma_120":96976.79},{"date":"2026-08-11","open":86295,"high":86340,"low":85465,"close":85660,"volume":6981,"rsi_14":47.34,"sma_20":87465.25,"sma_60":90153.75,"sma_120":96834.79},{"date":"2026-08-12","open":86025,"high":86035,"low":84800,"close":85420,"volume":9335,"rsi_14":45.17,"sma_20":87324.0,"sma_60":90021.67,"sma_120":96686.04},{"date":"2026-08-13","open":85330,"high":86200,"low":84740,"close":85455,"volume":17157,"rsi_14":47.38,"sma_20":87177.75,"sma_60":89905.25,"sma_120":96530.54},{"date":"2026-08-14","open":86375,"high":86580,"low":85240,"close":85870,"volume":19177,"rsi_14":40.47,"sma_20":87032.5,"sma_60":89800.33,"sma_120":96379.21},{"date":"2026-08-18","open":85350,"high":85400,"low":84385,"close":84855,"volume":16482,"rsi_14":32.3,"sma_20":86884.0,"sma_60":89667.75,"sma_120":96210.75},{"date":"2026-08-19","open":84765,"high":85425,"low":84530,"close":85290,"volume":11679,"rsi_14":32.21,"sma_20":86794.25,"sma_60":89532.83,"sma_120":96051.08},{"date":"2026-08-20","open":85550,"high":86255,"low":85385,"close":86070,"volume":5411,"rsi_14":39.7,"sma_20":86794.0,"sma_60":89409.17,"sma_120":95904.5},{"date":"2026-08-21","open":85375,"high":85680,"low":85155,"close":85435,"volume":5651,"rsi_14":31.4,"sma_20":86756.5,"sma_60":89266.0,"sma_120":95745.62},{"date":"2026-08-24","open":85375,"high":86115,"low":85210,"close":85735,"volume":5939,"rsi_14":36.75,"sma_20":86750.5,"sma_60":89119.67,"sma_120":95577.37},{"date":"2026-08-25","open":85920,"high":86555,"low":85780,"close":86400,"volume":5793,"rsi_14":43.8,"sma_20":86712.75,"sma_60":88998.25,"sma_120":95412.0},{"date":"2026-08-26","open":87295,"high":87600,"low":87045,"close":87045,"volume":6655,"rsi_14":42.45,"sma_20":86690.75,"sma_60":88856.83,"sma_120":95262.37},{"date":"2026-08-27","open":87005,"high":88260,"low":86475,"close":88260,"volume":6879,"rsi_14":50.71,"sma_20":86707.25,"sma_60":88769.58,"sma_120":95122.05},{"date":"2026-08-28","open":88070,"high":88350,"low":87455,"close":88190,"volume":8659,"rsi_14":50.71,"sma_20":86731.0,"sma_60":88675.83,"sma_120":94972.95},{"date":"2026-08-31","open":88005,"high":88210,"low":87450,"close":87995,"volume":9753,"rsi_14":56.2,"sma_20":86711.25,"sma_60":88598.58,"sma_120":94824.21},{"date":"2026-09-01","open":87965,"high":87995,"low":86185,"close":86610,"volume":10445,"rsi_14":55.92,"sma_20":86654.25,"sma_60":88520.92,"sma_120":94677.3},{"date":"2026-09-02","open":86500,"high":86615,"low":85950,"close":86385,"volume":3553,"rsi_14":56.02,"sma_20":86604.5,"sma_60":88463.42,"sma_120":94514.13},{"date":"2026-09-03","open":86335,"high":86770,"low":86335,"close":86560,"volume":3790,"rsi_14":56.77,"sma_20":86522.0,"sma_60":88385.92,"sma_120":94351.82},{"date":"2026-09-04","open":86640,"high":86855,"low":86530,"close":86565,"volume":3833,"rsi_14":54.49,"sma_20":86443.5,"sma_60":88324.08,"sma_120":94198.31},{"date":"2026-09-07","open":86495,"high":87110,"low":86440,"close":86850,"volume":5425,"rsi_14":64.22,"sma_20":86382.75,"sma_60":88269.83,"sma_120":94050.15},{"date":"2026-09-08","open":86850,"high":87280,"low":86810,"close":86830,"volume":3388,"rsi_14":61.67,"sma_20":86374.0,"sma_60":88189.0,"sma_120":93903.08},{"date":"2026-09-09","open":87010,"high":87070,"low":86730,"close":86765,"volume":3457,"rsi_14":55.9,"sma_20":86429.25,"sma_60":88088.83,"sma_120":93753.95},{"date":"2026-09-10","open":86120,"high":86575,"low":85855,"close":86485,"volume":6146,"rsi_14":59.49,"sma_20":86482.5,"sma_60":87988.67,"sma_120":93590.0},{"date":"2026-09-11","open":84815,"high":85660,"low":84800,"close":85660,"volume":7182,"rsi_14":49.38,"sma_20":86492.75,"sma_60":87866.25,"sma_120":93431.16},{"date":"2026-09-14","open":85795,"high":86100,"low":85155,"close":85625,"volume":6350,"rsi_14":42.86,"sma_20":86480.5,"sma_60":87748.08,"sma_120":93274.26},{"date":"2026-09-15","open":85650,"high":85790,"low":84945,"close":85005,"volume":6228,"rsi_14":31.11,"sma_20":86488.0,"sma_60":87634.58,"sma_120":93131.29},{"date":"2026-09-16","open":85560,"high":85985,"low":85175,"close":85985,"volume":3382,"rsi_14":27.98,"sma_20":86522.75,"sma_60":87548.0,"sma_120":92995.97},{"date":"2026-09-17","open":85740,"high":87250,"low":85740,"close":87215,"volume":3170,"rsi_14":42.29,"sma_20":86580.0,"sma_60":87487.75,"sma_120":92873.99},{"date":"2026-09-18","open":87480,"high":87910,"low":86695,"close":87460,"volume":4338,"rsi_14":45.8,"sma_20":86681.25,"sma_60":87435.42,"sma_120":92762.3},{"date":"2026-09-21","open":87070,"high":87730,"low":86975,"close":87090,"volume":7192,"rsi_14":54.48,"sma_20":86749.0,"sma_60":87369.92,"sma_120":92652.83},{"date":"2026-09-22","open":87400,"high":87740,"low":86700,"close":86700,"volume":2279,"rsi_14":52.85,"sma_20":86764.0,"sma_60":87307.5,"sma_120":92538.11},{"date":"2026-09-23","open":87135,"high":87940,"low":87105,"close":87940,"volume":12707,"rsi_14":60.47,"sma_20":86808.75,"sma_60":87276.83,"sma_120":92429.75},{"date":"2026-09-28","open":86130,"high":86400,"low":85585,"close":86400,"volume":12294,"rsi_14":48.98,"sma_20":86715.75,"sma_60":87213.25,"sma_120":92281.89},{"date":"2026-09-29","open":86265,"high":87150,"low":86145,"close":87150,"volume":8059,"rsi_14":51.75,"sma_20":86663.75,"sma_60":87178.92,"sma_120":92154.29},{"date":"2026-09-30","open":87495,"high":88355,"low":86990,"close":88320,"volume":10039,"rsi_14":57.65,"sma_20":86680.0,"sma_60":87148.92,"sma_120":92020.79},{"date":"2026-10-01","open":87900,"high":88620,"low":87645,"close":88195,"volume":5553,"rsi_14":57.3,"sma_20":86759.25,"sma_60":87117.08,"sma_120":91884.04},{"date":"2026-10-02","open":88820,"high":89330,"low":88515,"close":88880,"volume":8497,"rsi_14":61.73,"sma_20":86884.0,"sma_60":87106.08,"sma_120":91758.08},{"date":"2026-10-06","open":88370,"high":88850,"low":88240,"close":88850,"volume":4040,"rsi_14":66.95,"sma_20":86998.5,"sma_60":87103.08,"sma_120":91612.19},{"date":"2026-10-07","open":88850,"high":89270,"low":88395,"close":89095,"volume":3769,"rsi_14":68.04,"sma_20":87125.0,"sma_60":87111.0,"sma_120":91477.1},{"date":"2026-10-08","open":89325,"high":89675,"low":89025,"close":89675,"volume":4381,"rsi_14":74.37,"sma_20":87266.25,"sma_60":87127.42,"sma_120":91346.0},{"date":"2026-10-12","open":89915,"high":90675,"low":89620,"close":90400,"volume":14755,"rsi_14":73.67,"sma_20":87444.75,"sma_60":87150.5,"sma_120":91225.64},{"date":"2026-10-13","open":90425,"high":91745,"low":90200,"close":91445,"volume":23952,"rsi_14":73.14,"sma_20":87678.75,"sma_60":87191.08,"sma_120":91105.82},{"date":"2026-10-14","open":91275,"high":91445,"low":90730,"close":91195,"volume":17424,"rsi_14":70.42,"sma_20":87914.25,"sma_60":87240.25,"sma_120":90980.95},{"date":"2026-10-15","open":92035,"high":92630,"low":91660,"close":92080,"volume":17871,"rsi_14":75.83,"sma_20":88235.25,"sma_60":87301.92,"sma_120":90866.17},{"date":"2026-10-16","open":92005,"high":93000,"low":92005,"close":92560,"volume":23957,"rsi_14":80.05,"sma_20":88582.0,"sma_60":87365.0,"sma_120":90761.43},{"date":"2026-10-19","open":92690,"high":93145,"low":92585,"close":92660,"volume":20418,"rsi_14":77.41,"sma_20":88964.75,"sma_60":87445.58,"sma_120":90656.82},{"date":"2026-10-20","open":92255,"high":93175,"low":92150,"close":92845,"volume":16912,"rsi_14":94.42,"sma_20":89307.75,"sma_60":87541.58,"sma_120":90547.05},{"date":"2026-10-21","open":92825,"high":93680,"low":92785,"close":93180,"volume":10744,"rsi_14":94.08,"sma_20":89606.0,"sma_60":87660.0,"sma_120":90444.23},{"date":"2026-10-22","open":93215,"high":94000,"low":93125,"close":93290,"volume":14843,"rsi_14":92.99,"sma_20":89897.5,"sma_60":87778.42,"sma_120":90355.31},{"date":"2026-10-23","open":94681,"high":96821,"low":93920,"close":93920,"volume":43332,"rsi_14":95.54,"sma_20":90239.0,"sma_60":87912.83,"sma_120":90275.63}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 국고채30년액티브","phase":"above-fold","symbol_resolved":true}