{"status":"ok","report":{"price_analysis":{"current":109425.0,"change_1d":0.1,"change_7d":0.3,"change_30d":2.0,"high_30d":109585.0,"low_30d":106390.0,"position_in_range":95.0,"support":106709.5,"resistance":109265.5},"summary":"PLUS 종합채권(AA-이상)액티브(451000)은(는) KAP 종합채권지수(AA-이상, 총수익)를 추종하는 ETF입니다, 순자산 4,625억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(565.22)가 시그널선(445.56)을 상회합니다(골든크로스). 현재가가 SMA20(108204)과 SMA60(107466) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 106586~109822 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":95.83333333333333,"macd":565.2208361461962,"macd_signal":445.5573722110118,"sma_20":108203.75,"sma_60":107465.66666666667,"bb_upper":109821.75455808999,"bb_lower":106585.74544191001,"atr_14":250.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.00, 기관 순매수 -75.00. 30일 누적: 외국인 5.00, 기관 -166.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5.0,"institutional_flow":-75.0,"data":[{"date":"2026-10-23","foreign_net":5.0,"institution_net":-5.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":-11.0,"institution_net":11.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":11.0,"institution_net":-11.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":5.0,"institution_net":-5.0,"retail_net":0},"d3":{"foreign_net":5.0,"institution_net":-5.0,"retail_net":0},"d7":{"foreign_net":5.0,"institution_net":-83.0,"retail_net":78.0},"d14":{"foreign_net":-6.0,"institution_net":-144.0,"retail_net":150.0},"d30":{"foreign_net":5.0,"institution_net":-166.0,"retail_net":161.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":95.8,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"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":1.365,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.36,"summary":"배당수익률 1.36%","metrics":[{"name":"배당수익률","value":1.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:12.212426+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KAP 종합채권지수(AA-이상, 총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.045,"aum":462500000000.0,"aum_display":"4,625억","dividend_yield":null,"tracking_error":0.27,"holdings":[{"ticker":"278620","name":"PLUS 단기채권액티브","weight":null},{"ticker":"491230","name":"PLUS 국공채머니마켓액티브","weight":null},{"ticker":"239660","name":"PLUS 우량회사채50","weight":null},{"ticker":"289670","name":"PLUS 국채선물10년","weight":null},{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"","name":"국고채권01500-5003(20-2)","weight":null},{"ticker":"","name":"국고채권01875-2906(19-4)","weight":null},{"ticker":"","name":"국고채권01875-4109(21-9)","weight":null},{"ticker":"","name":"국고채권01875-5103(21-2)","weight":null},{"ticker":"","name":"국고채권02000-3106(21-5)","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":109425.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-01-10","close":99456.7109},{"date":"2023-01-11","close":99540.6094},{"date":"2023-01-12","close":99881.125},{"date":"2023-01-13","close":100201.9062},{"date":"2023-01-16","close":100310.4844},{"date":"2023-01-17","close":99965.0234},{"date":"2023-01-18","close":99955.1562},{"date":"2023-01-19","close":100813.8594},{"date":"2023-01-20","close":100873.0781},{"date":"2023-01-25","close":100774.375},{"date":"2023-01-26","close":100942.1719},{"date":"2023-01-27","close":100937.2344},{"date":"2023-01-30","close":100853.3359},{"date":"2023-01-31","close":100853.3359},{"date":"2023-02-01","close":101065.5469},{"date":"2023-02-02","close":101262.9531},{"date":"2023-02-03","close":101480.0938},{"date":"2023-02-06","close":101322.1719},{"date":"2023-02-07","close":101090.2266},{"date":"2023-02-08","close":101095.1562},{"date":"2023-02-09","close":101090.2266},{"date":"2023-02-10","close":100843.4688},{"date":"2023-02-13","close":100774.375},{"date":"2023-02-14","close":100927.3672},{"date":"2023-02-15","close":100843.4688},{"date":"2023-02-16","close":100759.5703},{"date":"2023-02-17","close":100759.5703},{"date":"2023-02-20","close":99950.2188},{"date":"2023-02-21","close":99846.5859},{"date":"2023-02-22","close":99886.0625},{"date":"2023-02-23","close":99895.9375},{"date":"2023-02-24","close":100251.2578},{"date":"2023-02-27","close":100063.7266},{"date":"2023-02-28","close":99254.375},{"date":"2023-03-02","close":98948.3984},{"date":"2023-03-03","close":99259.3047},{"date":"2023-03-06","close":99688.6641},{"date":"2023-03-07","close":99545.5469},{"date":"2023-03-08","close":99372.8125},{"date":"2023-03-09","close":99387.6172},{"date":"2023-03-10","close":100142.6875},{"date":"2023-03-13","close":101065.5469},{"date":"2023-03-14","close":101776.2031},{"date":"2023-03-15","close":101085.2891},{"date":"2023-03-16","close":101593.6016},{"date":"2023-03-17","close":100996.4609},{"date":"2023-03-20","close":101781.1328},{"date":"2023-03-21","close":101761.3984},{"date":"2023-03-22","close":101593.6016},{"date":"2023-03-23","close":101919.3203},{"date":"2023-03-24","close":102254.9062},{"date":"2023-03-27","close":102541.1406},{"date":"2023-03-28","close":102008.1484},{"date":"2023-03-29","close":102008.1484},{"date":"2023-03-30","close":101894.6406},{"date":"2023-03-31","close":101677.5},{"date":"2023-04-03","close":101435.6797},{"date":"2023-04-04","close":101677.5},{"date":"2023-04-05","close":103015.2508},{"date":"2023-04-06","close":102106.8516},{"date":"2023-04-07","close":102087.1094},{"date":"2023-04-10","close":102003.2109},{"date":"2023-04-11","close":102166.0703},{"date":"2023-04-12","close":102156.2031},{"date":"2023-04-13","close":102190.75},{"date":"2023-04-14","close":102190.75},{"date":"2023-04-17","close":101968.6719},{"date":"2023-04-18","close":101929.1875},{"date":"2023-04-19","close":101736.7188},{"date":"2023-04-20","close":101598.5391},{"date":"2023-04-21","close":101865.0312},{"date":"2023-04-24","close":102092.0469},{"date":"2023-04-25","close":102052.5625},{"date":"2023-04-26","close":102082.1719},{"date":"2023-04-27","close":101865.0312},{"date":"2023-04-28","close":101524.5078},{"date":"2023-05-02","close":101662.6953},{"date":"2023-05-03","close":101958.7969},{"date":"2023-05-04","close":102106.8516},{"date":"2023-05-08","close":101934.125},{"date":"2023-05-09","close":101998.2812},{"date":"2023-05-10","close":101894.6406},{"date":"2023-05-11","close":102190.75},{"date":"2023-05-12","close":102210.4844},{"date":"2023-05-15","close":101869.9688},{"date":"2023-05-16","close":102042.6953},{"date":"2023-05-17","close":101953.8594},{"date":"2023-05-18","close":103105.4222},{"date":"2023-05-19","close":101420.875},{"date":"2023-05-22","close":101662.6953},{"date":"2023-05-23","close":101282.6953},{"date":"2023-05-24","close":102609.9861},{"date":"2023-05-25","close":100576.9766},{"date":"2023-05-26","close":100305.5469},{"date":"2023-05-30","close":100428.9219},{"date":"2023-05-31","close":100927.3672},{"date":"2023-06-01","close":100828.6641},{"date":"2023-06-02","close":101070.4844},{"date":"2023-06-05","close":100808.9219},{"date":"2023-06-07","close":100902.6875},{"date":"2023-06-08","close":100478.2734},{"date":"2023-06-09","close":100670.7422},{"date":"2023-06-12","close":100705.2891},{"date":"2023-06-13","close":100749.7031},{"date":"2023-06-14","close":100601.6484},{"date":"2023-06-15","close":100300.6094},{"date":"2023-06-16","close":100631.2578},{"date":"2023-06-19","close":100631.2578},{"date":"2023-06-20","close":100512.8203},{"date":"2023-06-21","close":100646.0625},{"date":"2023-06-22","close":100562.1719},{"date":"2023-06-23","close":100507.8828},{"date":"2023-06-26","close":100522.6875},{"date":"2023-06-27","close":100769.4453},{"date":"2023-06-28","close":100828.6641},{"date":"2023-06-29","close":100759.5703},{"date":"2023-06-30","close":100177.2344},{"date":"2023-07-03","close":102105.4315},{"date":"2023-07-04","close":102435.7223},{"date":"2023-07-05","close":102270.5769},{"date":"2023-07-06","close":101899.7597},{"date":"2023-07-07","close":100053.8594},{"date":"2023-07-10","close":99945.2812},{"date":"2023-07-11","close":101895.707},{"date":"2023-07-12","close":101955.4836},{"date":"2023-07-13","close":102480.3014},{"date":"2023-07-14","close":101090.2266},{"date":"2023-07-17","close":101040.875},{"date":"2023-07-18","close":102439.7749},{"date":"2023-07-19","close":101450.4844},{"date":"2023-07-20","close":101169.1875},{"date":"2023-07-21","close":101169.1875},{"date":"2023-07-24","close":102500.5646},{"date":"2023-07-25","close":102555.2754},{"date":"2023-07-26","close":101208.6641},{"date":"2023-07-27","close":102560.3412},{"date":"2023-07-28","close":100734.8984},{"date":"2023-07-31","close":102040.5892},{"date":"2023-08-01","close":102340.4851},{"date":"2023-08-02","close":102010.1943},{"date":"2023-08-03","close":100685.5469},{"date":"2023-08-04","close":100438.7891},{"date":"2023-08-07","close":100779.3125},{"date":"2023-08-08","close":101080.3516},{"date":"2023-08-09","close":100902.6875},{"date":"2023-08-10","close":100878.0156},{"date":"2023-08-11","close":100631.2578},{"date":"2023-08-14","close":100478.2734},{"date":"2023-08-16","close":100423.9844},{"date":"2023-08-17","close":99960.0938},{"date":"2023-08-18","close":100498.0156},{"date":"2023-08-21","close":100256.1953},{"date":"2023-08-22","close":100256.1953},{"date":"2023-08-23","close":100512.8203},{"date":"2023-08-24","close":100562.1719},{"date":"2023-08-25","close":100320.3516},{"date":"2023-08-28","close":100685.5469},{"date":"2023-08-29","close":100843.4688},{"date":"2023-08-30","close":100764.5078},{"date":"2023-08-31","close":100927.3672},{"date":"2023-09-01","close":101119.8359},{"date":"2023-09-04","close":101006.3281},{"date":"2023-09-05","close":100828.6641},{"date":"2023-09-06","close":102155.0765},{"date":"2023-09-07","close":100330.2188},{"date":"2023-09-08","close":100799.0547},{"date":"2023-09-11","close":100354.8984},{"date":"2023-09-12","close":101674.8378},{"date":"2023-09-13","close":100384.5078},{"date":"2023-09-14","close":100636.1953},{"date":"2023-09-15","close":100749.7031},{"date":"2023-09-18","close":100349.9609},{"date":"2023-09-19","close":100651.0},{"date":"2023-09-20","close":100340.0938},{"date":"2023-09-21","close":100083.4688},{"date":"2023-09-22","close":100310.4844},{"date":"2023-09-25","close":101630.2587},{"date":"2023-09-26","close":100192.0391},{"date":"2023-09-27","close":101510.7056},{"date":"2023-10-04","close":98686.8359},{"date":"2023-10-05","close":98869.4375},{"date":"2023-10-06","close":99224.7656},{"date":"2023-10-10","close":99432.0391},{"date":"2023-10-11","close":99703.4688},{"date":"2023-10-12","close":99871.2578},{"date":"2023-10-13","close":99585.0234},{"date":"2023-10-16","close":99649.1797},{"date":"2023-10-17","close":99358.0078},{"date":"2023-10-18","close":99076.7109},{"date":"2023-10-19","close":98755.9297},{"date":"2023-10-20","close":99076.7109},{"date":"2023-10-23","close":98923.7188},{"date":"2023-10-24","close":99254.375},{"date":"2023-10-25","close":99209.9609},{"date":"2023-10-26","close":98765.7969},{"date":"2023-10-27","close":99422.1641},{"date":"2023-10-30","close":99481.3906},{"date":"2023-10-31","close":99432.0391},{"date":"2023-11-01","close":99654.1172},{"date":"2023-11-02","close":100261.1328},{"date":"2023-11-03","close":100172.2969},{"date":"2023-11-06","close":100493.0781},{"date":"2023-11-07","close":100428.9219},{"date":"2023-11-08","close":100922.4297},{"date":"2023-11-09","close":101134.6406},{"date":"2023-11-10","close":100966.8438},{"date":"2023-11-13","close":100971.7812},{"date":"2023-11-14","close":101124.7656},{"date":"2023-11-15","close":101894.6406},{"date":"2023-11-16","close":103235.1069},{"date":"2023-11-17","close":101993.3438},{"date":"2023-11-20","close":102126.5938},{"date":"2023-11-21","close":102220.3594},{"date":"2023-11-22","close":102220.3594},{"date":"2023-11-23","close":102274.6406},{"date":"2023-11-24","close":101929.1875},{"date":"2023-11-27","close":102082.1719},{"date":"2023-11-28","close":102289.4453},{"date":"2023-11-29","close":102901.3984},{"date":"2023-11-30","close":102625.0312},{"date":"2023-12-01","close":102703.9922},{"date":"2023-12-04","close":103093.8672},{"date":"2023-12-05","close":103306.0781},{"date":"2023-12-06","close":103607.1172},{"date":"2023-12-07","close":103296.2031},{"date":"2023-12-08","close":103483.7422},{"date":"2023-12-11","close":103281.3984},{"date":"2023-12-12","close":103562.7031},{"date":"2023-12-13","close":103582.4375},{"date":"2023-12-14","close":104845.8203},{"date":"2023-12-15","close":104594.1328},{"date":"2023-12-18","close":104658.2891},{"date":"2023-12-19","close":104811.2734},{"date":"2023-12-20","close":104929.7188},{"date":"2023-12-21","close":104949.4609},{"date":"2023-12-22","close":104944.5234},{"date":"2023-12-26","close":105087.6406},{"date":"2023-12-27","close":105166.6016},{"date":"2023-12-28","close":105600.8906},{"date":"2024-01-02","close":104835.9531},{"date":"2024-01-03","close":104717.5078},{"date":"2024-01-04","close":105191.2734},{"date":"2024-01-05","close":104771.7969},{"date":"2024-01-08","close":105043.2266},{"date":"2024-01-09","close":105285.0469},{"date":"2024-01-10","close":105058.0312},{"date":"2024-01-11","close":105280.1094},{"date":"2024-01-12","close":105215.9531},{"date":"2024-01-15","close":105280.1094},{"date":"2024-01-16","close":105112.3125},{"date":"2024-01-17","close":104771.7969},{"date":"2024-01-18","close":106360.711},{"date":"2024-01-19","close":104747.1172},{"date":"2024-01-22","close":105141.9297},{"date":"2024-01-23","close":104944.5234},{"date":"2024-01-24","close":104752.0547},{"date":"2024-01-25","close":104658.2891},{"date":"2024-01-26","close":104919.8438},{"date":"2024-01-29","close":104525.0391},{"date":"2024-01-30","close":105058.0312},{"date":"2024-01-31","close":104984.0},{"date":"2024-02-01","close":104939.5859},{"date":"2024-02-02","close":105393.6172},{"date":"2024-02-05","close":104924.7812},{"date":"2024-02-06","close":105132.0547},{"date":"2024-02-07","close":105008.6797},{"date":"2024-02-08","close":104934.6562},{"date":"2024-02-13","close":104599.0703},{"date":"2024-02-14","close":104391.7969},{"date":"2024-02-15","close":104752.0547},{"date":"2024-02-16","close":104717.5078},{"date":"2024-02-19","close":104826.0781},{"date":"2024-02-20","close":104589.1953},{"date":"2024-02-21","close":104604.0},{"date":"2024-02-22","close":104954.3906},{"date":"2024-02-23","close":104623.7422},{"date":"2024-02-26","close":105166.6016},{"date":"2024-02-27","close":104890.2344},{"date":"2024-02-28","close":104905.0391},{"date":"2024-02-29","close":104747.1172},{"date":"2024-03-04","close":105033.3516},{"date":"2024-03-05","close":105127.1172},{"date":"2024-03-06","close":105260.3672},{"date":"2024-03-07","close":105151.7969},{"date":"2024-03-08","close":105526.8594},{"date":"2024-03-11","close":105477.5156},{"date":"2024-03-12","close":105595.9531},{"date":"2024-03-13","close":105615.6953},{"date":"2024-03-14","close":105507.125},{"date":"2024-03-15","close":105176.4688},{"date":"2024-03-18","close":105240.625},{"date":"2024-03-19","close":105053.0938},{"date":"2024-03-20","close":105215.9531},{"date":"2024-03-21","close":105512.0547},{"date":"2024-03-22","close":105739.0703},{"date":"2024-03-25","close":105665.0469},{"date":"2024-03-26","close":105442.9688},{"date":"2024-03-27","close":105665.0469},{"date":"2024-03-28","close":105620.6328},{"date":"2024-03-29","close":105502.1875},{"date":"2024-04-01","close":105753.875},{"date":"2024-04-02","close":105472.5781},{"date":"2024-04-03","close":105413.3594},{"date":"2024-04-04","close":105556.4766},{"date":"2024-04-05","close":105591.0156},{"date":"2024-04-08","close":105339.3281},{"date":"2024-04-09","close":105413.3594},{"date":"2024-04-11","close":104890.2344},{"date":"2024-04-12","close":105433.0938},{"date":"2024-04-15","close":105215.9531},{"date":"2024-04-16","close":104909.9766},{"date":"2024-04-17","close":104909.9766},{"date":"2024-04-18","close":105428.1641},{"date":"2024-04-19","close":105136.9922},{"date":"2024-04-22","close":104924.7812},{"date":"2024-04-23","close":105112.3125},{"date":"2024-04-24","close":106005.5625},{"date":"2024-04-25","close":104604.0},{"date":"2024-04-26","close":104658.2891},{"date":"2024-04-29","close":104633.6094},{"date":"2024-04-30","close":104885.3047},{"date":"2024-05-02","close":104954.3906},{"date":"2024-05-03","close":105151.7969},{"date":"2024-05-07","close":105640.3672},{"date":"2024-05-08","close":105625.5625},{"date":"2024-05-09","close":105403.4844},{"date":"2024-05-10","close":105526.8594},{"date":"2024-05-13","close":105492.3203},{"date":"2024-05-14","close":105521.9297},{"date":"2024-05-16","close":106084.5234},{"date":"2024-05-17","close":106045.0469},{"date":"2024-05-20","close":105808.1641},{"date":"2024-05-21","close":105788.4219},{"date":"2024-05-22","close":106015.4375},{"date":"2024-05-23","close":106104.2656},{"date":"2024-05-24","close":105813.0938},{"date":"2024-05-27","close":105975.9531},{"date":"2024-05-28","close":106030.2422},{"date":"2024-05-29","close":105640.3672},{"date":"2024-05-30","close":105615.6953},{"date":"2024-05-31","close":105615.6953},{"date":"2024-06-03","close":105877.25},{"date":"2024-06-04","close":106301.6719},{"date":"2024-06-05","close":106508.9453},{"date":"2024-06-07","close":106681.6719},{"date":"2024-06-10","close":106232.5781},{"date":"2024-06-11","close":106513.8828},{"date":"2024-06-12","close":106790.2422},{"date":"2024-06-13","close":106987.6484},{"date":"2024-06-14","close":107160.375},{"date":"2024-06-17","close":107160.375},{"date":"2024-06-18","close":107229.4688},{"date":"2024-06-19","close":107678.5547},{"date":"2024-06-20","close":107421.9375},{"date":"2024-06-21","close":107495.9609},{"date":"2024-06-24","close":107387.3906},{"date":"2024-06-25","close":107382.4531},{"date":"2024-06-26","close":107313.3594},{"date":"2024-06-27","close":107194.9219},{"date":"2024-06-28","close":107412.0625},{"date":"2024-07-01","close":107165.3125},{"date":"2024-07-02","close":107466.3516},{"date":"2024-07-03","close":107565.0547},{"date":"2024-07-04","close":107787.1328},{"date":"2024-07-05","close":107777.2578},{"date":"2024-07-08","close":108024.0156},{"date":"2024-07-09","close":108098.0391},{"date":"2024-07-10","close":108043.7578},{"date":"2024-07-11","close":107826.6094},{"date":"2024-07-12","close":108167.1328},{"date":"2024-07-15","close":108270.7656},{"date":"2024-07-16","close":108542.1953},{"date":"2024-07-17","close":108522.4609},{"date":"2024-07-18","close":108542.1953},{"date":"2024-07-19","close":108399.0781},{"date":"2024-07-22","close":108458.3047},{"date":"2024-07-23","close":108418.8203},{"date":"2024-07-24","close":108690.25},{"date":"2024-07-25","close":108660.6406},{"date":"2024-07-26","close":108774.1484},{"date":"2024-07-29","close":109109.7344},{"date":"2024-07-30","close":109040.6406},{"date":"2024-07-31","close":109085.0547},{"date":"2024-08-01","close":109391.0312},{"date":"2024-08-02","close":109544.0156},{"date":"2024-08-05","close":110304.0234},{"date":"2024-08-06","close":109346.6172},{"date":"2024-08-07","close":109484.7969},{"date":"2024-08-08","close":109573.6328},{"date":"2024-08-09","close":109460.125},{"date":"2024-08-12","close":109544.0156},{"date":"2024-08-13","close":109716.75},{"date":"2024-08-14","close":109884.5391},{"date":"2024-08-16","close":109736.4844},{"date":"2024-08-19","close":109766.1016},{"date":"2024-08-20","close":109603.2422},{"date":"2024-08-21","close":109568.6953},{"date":"2024-08-22","close":109667.3984},{"date":"2024-08-23","close":109450.25},{"date":"2024-08-26","close":109692.0703},{"date":"2024-08-27","close":110485.2927},{"date":"2024-08-28","close":109262.7188},{"date":"2024-08-29","close":109104.7969},{"date":"2024-08-30","close":109070.25},{"date":"2024-09-02","close":108981.4219},{"date":"2024-09-03","close":108917.2656},{"date":"2024-09-04","close":109257.7812},{"date":"2024-09-05","close":109400.8984},{"date":"2024-09-06","close":109499.6016},{"date":"2024-09-09","close":109381.1641},{"date":"2024-09-10","close":109539.0859},{"date":"2024-09-11","close":109938.8281},{"date":"2024-09-12","close":109845.0625},{"date":"2024-09-13","close":110052.3359},{"date":"2024-09-19","close":109889.4766},{"date":"2024-09-20","close":109993.1094},{"date":"2024-09-23","close":109815.4453},{"date":"2024-09-24","close":109840.125},{"date":"2024-09-25","close":109924.0234},{"date":"2024-09-26","close":109933.8906},{"date":"2024-09-27","close":109919.0859},{"date":"2024-09-30","close":110081.9453},{"date":"2024-10-02","close":110442.2031},{"date":"2024-10-04","close":110091.8125},{"date":"2024-10-07","close":109420.6406},{"date":"2024-10-08","close":109706.875},{"date":"2024-10-10","close":109657.5234},{"date":"2024-10-11","close":109775.9688},{"date":"2024-10-14","close":109835.1875},{"date":"2024-10-15","close":109948.6953},{"date":"2024-10-16","close":110165.8438},{"date":"2024-10-17","close":109909.2188},{"date":"2024-10-18","close":109810.5156},{"date":"2024-10-21","close":109953.6328},{"date":"2024-10-22","close":109514.4062},{"date":"2024-10-23","close":109622.9844},{"date":"2024-10-24","close":109983.2422},{"date":"2024-10-25","close":110007.9141},{"date":"2024-10-28","close":109692.0703},{"date":"2024-10-29","close":109706.875},{"date":"2024-10-30","close":111185.3874},{"date":"2024-10-31","close":109771.0312},{"date":"2024-11-01","close":109988.1797},{"date":"2024-11-04","close":109938.8281},{"date":"2024-11-05","close":111420.441},{"date":"2024-11-06","close":109721.6797},{"date":"2024-11-07","close":110052.3359},{"date":"2024-11-08","close":110269.4766},{"date":"2024-11-11","close":110254.6719},{"date":"2024-11-12","close":110422.4609},{"date":"2024-11-13","close":110106.6172},{"date":"2024-11-14","close":110062.2031},{"date":"2024-11-15","close":110072.0703},{"date":"2024-11-18","close":110180.6484},{"date":"2024-11-19","close":110254.6719},{"date":"2024-11-20","close":110417.5312},{"date":"2024-11-21","close":110688.9609},{"date":"2024-11-22","close":110748.1797},{"date":"2024-11-25","close":111049.2188},{"date":"2024-11-26","close":111098.5703},{"date":"2024-11-27","close":111295.9766},{"date":"2024-11-28","close":111898.0547},{"date":"2024-11-29","close":112208.9609},{"date":"2024-12-02","close":112717.2812},{"date":"2024-12-03","close":112465.5859},{"date":"2024-12-04","close":112332.3438},{"date":"2024-12-05","close":112628.4453},{"date":"2024-12-06","close":112431.0391},{"date":"2024-12-09","close":112988.7031},{"date":"2024-12-10","close":112983.7734},{"date":"2024-12-11","close":112806.1094},{"date":"2024-12-12","close":112569.2266},{"date":"2024-12-13","close":112968.9688},{"date":"2024-12-16","close":112776.5},{"date":"2024-12-17","close":112139.875},{"date":"2024-12-18","close":112524.8125},{"date":"2024-12-19","close":111685.8438},{"date":"2024-12-20","close":111542.7266},{"date":"2024-12-23","close":111838.8359},{"date":"2024-12-24","close":111582.2109},{"date":"2024-12-26","close":111404.5469},{"date":"2024-12-27","close":111522.9844},{"date":"2024-12-30","close":111547.6641},{"date":"2025-01-02","close":111922.7266},{"date":"2025-01-03","close":112194.1562},{"date":"2025-01-06","close":112060.9141},{"date":"2025-01-07","close":112450.7812},{"date":"2025-01-08","close":112357.0156},{"date":"2025-01-09","close":112569.2266},{"date":"2025-01-10","close":112149.7422},{"date":"2025-01-13","close":111962.2109},{"date":"2025-01-14","close":112149.7422},{"date":"2025-01-15","close":112130.0},{"date":"2025-01-16","close":112756.7578},{"date":"2025-01-17","close":112766.625},{"date":"2025-01-20","close":112618.5781},{"date":"2025-01-21","close":112766.625},{"date":"2025-01-22","close":112608.7031},{"date":"2025-01-23","close":112549.4844},{"date":"2025-01-24","close":112332.3438},{"date":"2025-01-31","close":112465.5859},{"date":"2025-02-03","close":112559.3516},{"date":"2025-02-04","close":112386.625},{"date":"2025-02-05","close":112741.9531},{"date":"2025-02-06","close":112899.875},{"date":"2025-02-07","close":112593.8984},{"date":"2025-02-10","close":112761.6953},{"date":"2025-02-11","close":112697.5391},{"date":"2025-02-12","close":112539.6172},{"date":"2025-02-13","close":112638.3125},{"date":"2025-02-14","close":112801.1719},{"date":"2025-02-17","close":112672.8594},{"date":"2025-02-18","close":112717.2812},{"date":"2025-02-19","close":112825.8516},{"date":"2025-02-20","close":112722.2109},{"date":"2025-02-21","close":112919.6172},{"date":"2025-02-24","close":113052.8594},{"date":"2025-02-25","close":113255.2031},{"date":"2025-02-26","close":113403.25},{"date":"2025-02-27","close":113432.8672},{"date":"2025-02-28","close":113645.0703},{"date":"2025-03-04","close":113852.3438},{"date":"2025-03-05","close":113408.1875},{"date":"2025-03-06","close":113408.1875},{"date":"2025-03-07","close":113541.4375},{"date":"2025-03-10","close":113422.9922},{"date":"2025-03-11","close":113689.4922},{"date":"2025-03-12","close":113714.1641},{"date":"2025-03-13","close":113635.2031},{"date":"2025-03-14","close":113437.7969},{"date":"2025-03-17","close":113575.9844},{"date":"2025-03-18","close":113654.9453},{"date":"2025-03-19","close":113571.0469},{"date":"2025-03-20","close":113827.6719},{"date":"2025-03-21","close":113694.4219},{"date":"2025-03-24","close":113709.2266},{"date":"2025-03-25","close":113580.9141},{"date":"2025-03-26","close":113413.125},{"date":"2025-03-27","close":113427.9297},{"date":"2025-03-28","close":113403.25},{"date":"2025-03-31","close":113896.7656},{"date":"2025-04-01","close":113635.2031},{"date":"2025-04-02","close":113758.5781},{"date":"2025-04-03","close":114099.1016},{"date":"2025-04-04","close":114306.375},{"date":"2025-04-07","close":114794.9453},{"date":"2025-04-08","close":114538.3203},{"date":"2025-04-09","close":114183.0},{"date":"2025-04-10","close":114449.4922},{"date":"2025-04-11","close":114414.9453},{"date":"2025-04-14","close":114444.5547},{"date":"2025-04-15","close":114651.8281},{"date":"2025-04-16","close":114962.7422},{"date":"2025-04-17","close":114859.1016},{"date":"2025-04-18","close":114962.7422},{"date":"2025-04-21","close":115135.4688},{"date":"2025-04-22","close":115026.8984},{"date":"2025-04-23","close":115007.1562},{"date":"2025-04-24","close":114824.5547},{"date":"2025-04-25","close":115194.6875},{"date":"2025-04-28","close":115194.6875},{"date":"2025-04-29","close":115120.6641},{"date":"2025-04-30","close":115362.4844},{"date":"2025-05-02","close":115150.2734},{"date":"2025-05-07","close":115268.7188},{"date":"2025-05-08","close":115091.0547},{"date":"2025-05-09","close":114725.8594},{"date":"2025-05-12","close":114686.375},{"date":"2025-05-13","close":114345.8516},{"date":"2025-05-14","close":114563.0},{"date":"2025-05-15","close":114508.7109},{"date":"2025-05-16","close":114854.1719},{"date":"2025-05-19","close":114276.7656},{"date":"2025-05-20","close":114612.3516},{"date":"2025-05-21","close":114350.7891},{"date":"2025-05-22","close":114414.9453},{"date":"2025-05-23","close":114380.3984},{"date":"2025-05-26","close":114484.0391},{"date":"2025-05-27","close":114804.8203},{"date":"2025-05-28","close":114794.9453},{"date":"2025-05-29","close":114523.5156},{"date":"2025-05-30","close":114370.5312},{"date":"2025-06-02","close":114479.1016},{"date":"2025-06-04","close":113822.7344},{"date":"2025-06-05","close":113733.9062},{"date":"2025-06-09","close":114030.0078},{"date":"2025-06-10","close":113901.6953},{"date":"2025-06-11","close":113837.5391},{"date":"2025-06-12","close":113896.7656},{"date":"2025-06-13","close":113896.7656},{"date":"2025-06-16","close":114000.3984},{"date":"2025-06-17","close":113951.0469},{"date":"2025-06-18","close":113891.8281},{"date":"2025-06-19","close":113990.5312},{"date":"2025-06-20","close":113872.0859},{"date":"2025-06-23","close":113852.3438},{"date":"2025-06-24","close":114133.6484},{"date":"2025-06-25","close":114064.5547},{"date":"2025-06-26","close":114271.8281},{"date":"2025-06-27","close":114335.9844},{"date":"2025-06-30","close":114222.4766},{"date":"2025-07-01","close":114286.6328},{"date":"2025-07-02","close":114084.2969},{"date":"2025-07-03","close":114311.3125},{"date":"2025-07-04","close":114168.1953},{"date":"2025-07-07","close":114123.7734},{"date":"2025-07-08","close":114044.8125},{"date":"2025-07-09","close":114049.75},{"date":"2025-07-10","close":114469.2344},{"date":"2025-07-11","close":114335.9844},{"date":"2025-07-14","close":114030.0078},{"date":"2025-07-15","close":114207.6719},{"date":"2025-07-16","close":114187.9297},{"date":"2025-07-17","close":113911.5703},{"date":"2025-07-18","close":114237.2812},{"date":"2025-07-21","close":114291.5703},{"date":"2025-07-22","close":114365.5938},{"date":"2025-07-23","close":114355.7266},{"date":"2025-07-24","close":114257.0234},{"date":"2025-07-25","close":114237.2812},{"date":"2025-07-28","close":114439.6172},{"date":"2025-07-29","close":114464.2969},{"date":"2025-07-30","close":114617.2812},{"date":"2025-07-31","close":114681.4375},{"date":"2025-08-01","close":114355.7266},{"date":"2025-08-04","close":114794.9453},{"date":"2025-08-05","close":114844.2969},{"date":"2025-08-06","close":114780.1406},{"date":"2025-08-07","close":114780.1406},{"date":"2025-08-08","close":114780.1406},{"date":"2025-08-11","close":114829.4922},{"date":"2025-08-12","close":114715.9844},{"date":"2025-08-13","close":114646.8906},{"date":"2025-08-14","close":114750.5312},{"date":"2025-08-18","close":114484.0391},{"date":"2025-08-19","close":114405.0781},{"date":"2025-08-20","close":115910.774},{"date":"2025-08-21","close":114577.8047},{"date":"2025-08-22","close":114469.2344},{"date":"2025-08-25","close":114622.2188},{"date":"2025-08-26","close":114523.5156},{"date":"2025-08-27","close":114740.6641},{"date":"2025-08-28","close":114725.8594},{"date":"2025-08-29","close":114637.0234},{"date":"2025-09-01","close":114523.5156},{"date":"2025-09-02","close":114434.6875},{"date":"2025-09-03","close":114192.8672},{"date":"2025-09-04","close":114395.2031},{"date":"2025-09-05","close":114528.4531},{"date":"2025-09-08","close":114646.8906},{"date":"2025-09-09","close":114849.2344},{"date":"2025-09-10","close":114770.2734},{"date":"2025-09-11","close":114913.3906},{"date":"2025-09-12","close":114908.4531},{"date":"2025-09-15","close":114947.9375},{"date":"2025-09-16","close":115076.25},{"date":"2025-09-17","close":115214.4297},{"date":"2025-09-18","close":115352.6094},{"date":"2025-09-19","close":114977.5469},{"date":"2025-09-22","close":115021.9609},{"date":"2025-09-23","close":115091.0547},{"date":"2025-09-24","close":114829.4922},{"date":"2025-09-25","close":114572.8672},{"date":"2025-09-26","close":114217.5391},{"date":"2025-09-29","close":114301.4375},{"date":"2025-09-30","close":114237.2812},{"date":"2025-10-01","close":114148.4531},{"date":"2025-10-02","close":114192.8672},{"date":"2025-10-10","close":114316.2422},{"date":"2025-10-13","close":114755.4688},{"date":"2025-10-14","close":114987.4141},{"date":"2025-10-15","close":115031.8281},{"date":"2025-10-16","close":114750.5312},{"date":"2025-10-17","close":114809.75},{"date":"2025-10-20","close":114785.0781},{"date":"2025-10-21","close":114646.8906},{"date":"2025-10-22","close":114928.1953},{"date":"2025-10-23","close":114577.8047},{"date":"2025-10-24","close":114577.8047},{"date":"2025-10-27","close":114257.0234},{"date":"2025-10-28","close":114400.1406},{"date":"2025-10-29","close":114099.1016},{"date":"2025-10-30","close":113650.0078},{"date":"2025-10-31","close":113566.1094},{"date":"2025-11-03","close":113304.5547},{"date":"2025-11-04","close":113403.25},{"date":"2025-11-05","close":113077.5391},{"date":"2025-11-06","close":112653.125},{"date":"2025-11-07","close":112317.5391},{"date":"2025-11-10","close":112416.2344},{"date":"2025-11-11","close":112539.6172},{"date":"2025-11-12","close":111769.7422},{"date":"2025-11-13","close":112060.9141},{"date":"2025-11-14","close":111828.9609},{"date":"2025-11-17","close":111873.375},{"date":"2025-11-18","close":112070.7812},{"date":"2025-11-19","close":111957.2734},{"date":"2025-11-20","close":111680.9062},{"date":"2025-11-21","close":112120.1328},{"date":"2025-11-24","close":111922.7266},{"date":"2025-11-25","close":112169.4844},{"date":"2025-11-26","close":112228.7031},{"date":"2025-11-27","close":111601.9453},{"date":"2025-11-28","close":111754.9375},{"date":"2025-12-01","close":111532.8594},{"date":"2025-12-02","close":111730.2578},{"date":"2025-12-03","close":111379.8672},{"date":"2025-12-04","close":111685.8438},{"date":"2025-12-05","close":111735.1953},{"date":"2025-12-08","close":111661.1719},{"date":"2025-12-09","close":111414.4141},{"date":"2025-12-10","close":111537.7891},{"date":"2025-12-11","close":111370.0},{"date":"2025-12-12","close":111570.0},{"date":"2025-12-15","close":112265.0},{"date":"2025-12-16","close":112330.0},{"date":"2025-12-17","close":111985.0},{"date":"2025-12-18","close":112035.0},{"date":"2025-12-19","close":111890.0},{"date":"2025-12-22","close":111840.0},{"date":"2025-12-23","close":111880.0},{"date":"2025-12-24","close":112115.0},{"date":"2025-12-26","close":111830.0},{"date":"2025-12-29","close":112060.0},{"date":"2025-12-30","close":112105.0},{"date":"2026-01-02","close":111800.0},{"date":"2026-01-05","close":111675.0},{"date":"2026-01-06","close":111845.0},{"date":"2026-01-07","close":112165.0},{"date":"2026-01-08","close":112435.0},{"date":"2026-01-09","close":111960.0},{"date":"2026-01-12","close":112050.0},{"date":"2026-01-13","close":111855.0},{"date":"2026-01-14","close":112010.0},{"date":"2026-01-15","close":111420.0},{"date":"2026-01-16","close":111655.0},{"date":"2026-01-19","close":111315.0},{"date":"2026-01-20","close":110825.0},{"date":"2026-01-21","close":110985.0},{"date":"2026-01-22","close":111075.0},{"date":"2026-01-23","close":110850.0},{"date":"2026-01-26","close":111220.0},{"date":"2026-01-27","close":111140.0},{"date":"2026-01-28","close":111175.0},{"date":"2026-01-29","close":110865.0},{"date":"2026-01-30","close":110570.0},{"date":"2026-02-02","close":110720.0},{"date":"2026-02-03","close":110400.0},{"date":"2026-02-04","close":110000.0},{"date":"2026-02-05","close":110195.0},{"date":"2026-02-06","close":110270.0},{"date":"2026-02-09","close":109960.0},{"date":"2026-02-10","close":110445.0},{"date":"2026-02-11","close":110445.0},{"date":"2026-02-12","close":110560.0},{"date":"2026-02-13","close":110790.0},{"date":"2026-02-19","close":110815.0},{"date":"2026-02-20","close":111070.0},{"date":"2026-02-23","close":111000.0},{"date":"2026-02-24","close":110775.0},{"date":"2026-02-25","close":111000.0},{"date":"2026-02-26","close":111362.0},{"date":"2026-02-27","close":111570.0},{"date":"2026-03-03","close":110695.0},{"date":"2026-03-04","close":110415.0},{"date":"2026-03-05","close":110850.0},{"date":"2026-03-06","close":110740.0},{"date":"2026-03-09","close":110155.0},{"date":"2026-03-10","close":110550.0},{"date":"2026-03-11","close":110875.0},{"date":"2026-03-12","close":110695.0},{"date":"2026-03-13","close":110570.0},{"date":"2026-03-16","close":110425.0},{"date":"2026-03-17","close":110650.0},{"date":"2026-03-18","close":110850.0},{"date":"2026-03-19","close":110580.0},{"date":"2026-03-20","close":110375.0},{"date":"2026-03-23","close":109810.0},{"date":"2026-03-24","close":109365.0},{"date":"2026-03-25","close":109580.0},{"date":"2026-03-26","close":109435.0},{"date":"2026-03-27","close":109160.0},{"date":"2026-03-30","close":109065.0},{"date":"2026-03-31","close":109300.0},{"date":"2026-04-01","close":109970.0},{"date":"2026-04-02","close":109935.0},{"date":"2026-04-03","close":110180.0},{"date":"2026-04-06","close":110255.0},{"date":"2026-04-07","close":110125.0},{"date":"2026-04-08","close":110850.0},{"date":"2026-04-09","close":110805.0},{"date":"2026-04-10","close":110865.0},{"date":"2026-04-13","close":110525.0},{"date":"2026-04-14","close":110720.0},{"date":"2026-04-15","close":111065.0},{"date":"2026-04-16","close":110910.0},{"date":"2026-04-17","close":110730.0},{"date":"2026-04-20","close":110830.0},{"date":"2026-04-21","close":110880.0},{"date":"2026-04-22","close":110805.0},{"date":"2026-04-23","close":110295.0},{"date":"2026-04-24","close":110220.0},{"date":"2026-04-27","close":110125.0},{"date":"2026-04-28","close":109900.0},{"date":"2026-04-29","close":109995.0},{"date":"2026-04-30","close":109550.0},{"date":"2026-05-04","close":109450.0},{"date":"2026-05-06","close":109245.0},{"date":"2026-05-07","close":109450.0},{"date":"2026-05-08","close":109445.0},{"date":"2026-05-11","close":109420.0},{"date":"2026-05-12","close":108835.0},{"date":"2026-05-13","close":108665.0},{"date":"2026-05-14","close":108695.0},{"date":"2026-05-15","close":108030.0},{"date":"2026-05-18","close":107755.0},{"date":"2026-05-19","close":107595.0},{"date":"2026-05-20","close":107645.0},{"date":"2026-05-21","close":108025.0},{"date":"2026-05-22","close":108015.0},{"date":"2026-05-26","close":108235.0},{"date":"2026-05-27","close":108395.0},{"date":"2026-05-28","close":108275.0},{"date":"2026-05-29","close":108510.0},{"date":"2026-06-01","close":108150.0},{"date":"2026-06-02","close":108055.0},{"date":"2026-06-04","close":107840.0},{"date":"2026-06-05","close":107445.0},{"date":"2026-06-08","close":107180.0},{"date":"2026-06-09","close":107370.0},{"date":"2026-06-10","close":107300.0},{"date":"2026-06-11","close":107190.0},{"date":"2026-06-12","close":107455.0},{"date":"2026-06-15","close":108030.0},{"date":"2026-06-16","close":107995.0},{"date":"2026-06-17","close":108150.0},{"date":"2026-06-18","close":108155.0},{"date":"2026-06-19","close":107740.0},{"date":"2026-06-22","close":107695.0},{"date":"2026-06-23","close":107585.0},{"date":"2026-06-24","close":107570.0},{"date":"2026-06-25","close":107640.0},{"date":"2026-06-26","close":107640.0},{"date":"2026-06-29","close":107495.0},{"date":"2026-06-30","close":107605.0},{"date":"2026-07-01","close":107340.0},{"date":"2026-07-02","close":107435.0},{"date":"2026-07-03","close":107490.0},{"date":"2026-07-06","close":107490.0},{"date":"2026-07-07","close":107205.0},{"date":"2026-07-08","close":107067.0},{"date":"2026-07-09","close":107120.0},{"date":"2026-07-10","close":107245.0},{"date":"2026-07-13","close":107215.0},{"date":"2026-07-14","close":106935.0},{"date":"2026-07-15","close":106955.0},{"date":"2026-07-16","close":107150.0},{"date":"2026-07-20","close":106940.0},{"date":"2026-07-21","close":106795.0},{"date":"2026-07-22","close":106570.0},{"date":"2026-07-23","close":106535.0},{"date":"2026-07-24","close":106435.0},{"date":"2026-07-27","close":106710.0},{"date":"2026-07-28","close":107005.0},{"date":"2026-07-29","close":107085.0},{"date":"2026-07-30","close":107085.0},{"date":"2026-07-31","close":107310.0},{"date":"2026-08-03","close":107325.0},{"date":"2026-08-04","close":107230.0},{"date":"2026-08-05","close":107490.0},{"date":"2026-08-06","close":107650.0},{"date":"2026-08-07","close":107545.0},{"date":"2026-08-10","close":107400.0},{"date":"2026-08-11","close":106820.0},{"date":"2026-08-12","close":106835.0},{"date":"2026-08-13","close":106970.0},{"date":"2026-08-14","close":107075.0},{"date":"2026-08-18","close":106795.0},{"date":"2026-08-19","close":106790.0},{"date":"2026-08-20","close":107055.0},{"date":"2026-08-21","close":106905.0},{"date":"2026-08-24","close":106915.0},{"date":"2026-08-25","close":107165.0},{"date":"2026-08-26","close":107370.0},{"date":"2026-08-27","close":107510.0},{"date":"2026-08-28","close":107605.0},{"date":"2026-08-31","close":107505.0},{"date":"2026-09-01","close":107190.0},{"date":"2026-09-02","close":107005.0},{"date":"2026-09-03","close":107135.0},{"date":"2026-09-04","close":107140.0},{"date":"2026-09-07","close":107255.0},{"date":"2026-09-08","close":107240.0},{"date":"2026-09-09","close":107145.0},{"date":"2026-09-10","close":107030.0},{"date":"2026-09-11","close":106600.0},{"date":"2026-09-14","close":106720.0},{"date":"2026-09-15","close":106410.0},{"date":"2026-09-16","close":106615.0},{"date":"2026-09-17","close":106920.0},{"date":"2026-09-18","close":107215.0},{"date":"2026-09-21","close":107095.0},{"date":"2026-09-22","close":107165.0},{"date":"2026-09-23","close":107410.0},{"date":"2026-09-28","close":106785.0},{"date":"2026-09-29","close":107035.0},{"date":"2026-09-30","close":107505.0},{"date":"2026-10-01","close":107445.0},{"date":"2026-10-02","close":107820.0},{"date":"2026-10-06","close":107875.0},{"date":"2026-10-07","close":107830.0},{"date":"2026-10-08","close":107960.0},{"date":"2026-10-12","close":108210.0},{"date":"2026-10-13","close":108585.0},{"date":"2026-10-14","close":108540.0},{"date":"2026-10-15","close":108890.0},{"date":"2026-10-16","close":108940.0},{"date":"2026-10-19","close":109075.0},{"date":"2026-10-20","close":109095.0},{"date":"2026-10-21","close":109175.0},{"date":"2026-10-22","close":109310.0},{"date":"2026-10-23","close":109425.0}],"chart_data":[{"date":"2024-10-23","open":109658,"high":109658,"low":109396,"close":109623,"volume":27},{"date":"2024-10-24","open":109854,"high":110042,"low":109854,"close":109983,"volume":12},{"date":"2024-10-25","open":109875,"high":110053,"low":109875,"close":110008,"volume":202},{"date":"2024-10-28","open":109716,"high":109761,"low":109692,"close":109692,"volume":12},{"date":"2024-10-29","open":109772,"high":109796,"low":109623,"close":109707,"volume":12},{"date":"2024-10-30","open":111220,"high":111220,"low":111145,"close":111185,"volume":11},{"date":"2024-10-31","open":109608,"high":109771,"low":109593,"close":109771,"volume":10},{"date":"2024-11-01","open":109854,"high":110022,"low":109854,"close":109988,"volume":10},{"date":"2024-11-04","open":110976,"high":110976,"low":109910,"close":109939,"volume":10},{"date":"2024-11-05","open":111345,"high":111420,"low":111320,"close":111420,"volume":50},{"date":"2024-11-06","open":110176,"high":110176,"low":109540,"close":109722,"volume":34},{"date":"2024-11-07","open":109904,"high":110067,"low":109904,"close":110052,"volume":17},{"date":"2024-11-08","open":110215,"high":110343,"low":110210,"close":110269,"volume":15},{"date":"2024-11-11","open":110211,"high":110260,"low":110201,"close":110255,"volume":17},{"date":"2024-11-12","open":110432,"high":110496,"low":110407,"close":110422,"volume":11},{"date":"2024-11-13","open":110171,"high":110221,"low":110082,"close":110107,"volume":56},{"date":"2024-11-14","open":109958,"high":110106,"low":109928,"close":110062,"volume":50},{"date":"2024-11-15","open":111187,"high":111187,"low":110067,"close":110072,"volume":34},{"date":"2024-11-18","open":110097,"high":110245,"low":110097,"close":110181,"volume":55},{"date":"2024-11-19","open":110191,"high":110305,"low":110176,"close":110255,"volume":50},{"date":"2024-11-20","open":110354,"high":110477,"low":110339,"close":110418,"volume":20},{"date":"2024-11-21","open":110462,"high":110729,"low":110462,"close":110689,"volume":11},{"date":"2024-11-22","open":110540,"high":110782,"low":110511,"close":110748,"volume":16},{"date":"2024-11-25","open":110911,"high":111049,"low":110906,"close":111049,"volume":32},{"date":"2024-11-26","open":111148,"high":111242,"low":111099,"close":111099,"volume":30},{"date":"2024-11-27","open":111193,"high":111316,"low":111163,"close":111296,"volume":1615},{"date":"2024-11-28","open":111661,"high":111898,"low":111656,"close":111898,"volume":27},{"date":"2024-11-29","open":112180,"high":112249,"low":112121,"close":112209,"volume":12},{"date":"2024-12-02","open":112426,"high":112727,"low":112426,"close":112717,"volume":28},{"date":"2024-12-03","open":112767,"high":112836,"low":112466,"close":112466,"volume":88},{"date":"2024-12-04","open":112312,"high":112643,"low":112243,"close":112332,"volume":71},{"date":"2024-12-05","open":112722,"high":112722,"low":112480,"close":112628,"volume":10},{"date":"2024-12-06","open":112628,"high":112672,"low":112431,"close":112431,"volume":263},{"date":"2024-12-09","open":112747,"high":112989,"low":112668,"close":112989,"volume":33},{"date":"2024-12-10","open":113083,"high":113118,"low":112969,"close":112984,"volume":65},{"date":"2024-12-11","open":113161,"high":113161,"low":112791,"close":112806,"volume":56},{"date":"2024-12-12","open":112702,"high":112727,"low":112529,"close":112569,"volume":83},{"date":"2024-12-13","open":112728,"high":112969,"low":112678,"close":112969,"volume":12},{"date":"2024-12-16","open":112821,"high":112886,"low":112776,"close":112776,"volume":10},{"date":"2024-12-17","open":112663,"high":112663,"low":112140,"close":112140,"volume":38},{"date":"2024-12-18","open":112126,"high":112525,"low":111992,"close":112525,"volume":15},{"date":"2024-12-19","open":111928,"high":111928,"low":111667,"close":111686,"volume":27},{"date":"2024-12-20","open":111800,"high":111810,"low":111410,"close":111543,"volume":10},{"date":"2024-12-23","open":111800,"high":111973,"low":111775,"close":111839,"volume":11},{"date":"2024-12-24","open":111705,"high":111715,"low":111513,"close":111582,"volume":10},{"date":"2024-12-26","open":111612,"high":111612,"low":111247,"close":111405,"volume":12},{"date":"2024-12-27","open":111193,"high":111523,"low":111193,"close":111523,"volume":12},{"date":"2024-12-30","open":111173,"high":112348,"low":111074,"close":111548,"volume":121},{"date":"2025-01-02","open":111543,"high":111997,"low":111415,"close":111923,"volume":121},{"date":"2025-01-03","open":112154,"high":112396,"low":112144,"close":112194,"volume":20},{"date":"2025-01-06","open":113502,"high":113502,"low":112061,"close":112061,"volume":10},{"date":"2025-01-07","open":112101,"high":112476,"low":112101,"close":112451,"volume":10},{"date":"2025-01-08","open":112085,"high":112357,"low":112085,"close":112357,"volume":20},{"date":"2025-01-09","open":112450,"high":112677,"low":112450,"close":112569,"volume":10},{"date":"2025-01-10","open":113611,"high":113611,"low":112150,"close":112150,"volume":11},{"date":"2025-01-13","open":111952,"high":112075,"low":111947,"close":111962,"volume":15},{"date":"2025-01-14","open":112101,"high":112229,"low":112027,"close":112150,"volume":50},{"date":"2025-01-15","open":112253,"high":112253,"low":112130,"close":112130,"volume":16},{"date":"2025-01-16","open":112644,"high":112831,"low":112644,"close":112757,"volume":10},{"date":"2025-01-17","open":112659,"high":112871,"low":112659,"close":112767,"volume":10},{"date":"2025-01-20","open":112515,"high":112787,"low":112515,"close":112619,"volume":11},{"date":"2025-01-21","open":112624,"high":112905,"low":112624,"close":112767,"volume":50},{"date":"2025-01-22","open":112609,"high":112609,"low":112609,"close":112609,"volume":1},{"date":"2025-01-23","open":112588,"high":112628,"low":112534,"close":112549,"volume":517},{"date":"2025-01-24","open":113556,"high":113556,"low":112297,"close":112332,"volume":2032},{"date":"2025-01-31","open":112718,"high":112718,"low":112466,"close":112466,"volume":132},{"date":"2025-02-03","open":112495,"high":112702,"low":112401,"close":112559,"volume":502},{"date":"2025-02-04","open":112313,"high":112555,"low":112274,"close":112387,"volume":92},{"date":"2025-02-05","open":112767,"high":112787,"low":112688,"close":112742,"volume":50},{"date":"2025-02-06","open":113043,"high":113088,"low":112900,"close":112900,"volume":254},{"date":"2025-02-07","open":112738,"high":112807,"low":112525,"close":112594,"volume":2920},{"date":"2025-02-10","open":112703,"high":112762,"low":112599,"close":112762,"volume":94},{"date":"2025-02-11","open":112856,"high":112905,"low":112698,"close":112698,"volume":116},{"date":"2025-02-12","open":112673,"high":112673,"low":112535,"close":112540,"volume":3154},{"date":"2025-02-13","open":112539,"high":112667,"low":112376,"close":112638,"volume":240},{"date":"2025-02-14","open":112781,"high":112825,"low":112687,"close":112801,"volume":305},{"date":"2025-02-17","open":112856,"high":112856,"low":112673,"close":112673,"volume":17},{"date":"2025-02-18","open":112791,"high":112791,"low":112717,"close":112717,"volume":338},{"date":"2025-02-19","open":112663,"high":112846,"low":112663,"close":112826,"volume":204},{"date":"2025-02-20","open":112815,"high":112870,"low":112722,"close":112722,"volume":143},{"date":"2025-02-21","open":112772,"high":112935,"low":112762,"close":112920,"volume":133},{"date":"2025-02-24","open":113073,"high":113137,"low":113043,"close":113053,"volume":148},{"date":"2025-02-25","open":113260,"high":113348,"low":113255,"close":113255,"volume":60},{"date":"2025-02-26","open":113373,"high":113452,"low":113368,"close":113403,"volume":58},{"date":"2025-02-27","open":113537,"high":113606,"low":113404,"close":113433,"volume":551},{"date":"2025-02-28","open":113422,"high":113684,"low":113393,"close":113645,"volume":205},{"date":"2025-03-04","open":114104,"high":114104,"low":113847,"close":113852,"volume":24},{"date":"2025-03-05","open":113571,"high":113571,"low":113373,"close":113408,"volume":15},{"date":"2025-03-06","open":114528,"high":114528,"low":113408,"close":113408,"volume":353},{"date":"2025-03-07","open":113482,"high":113575,"low":113482,"close":113541,"volume":66},{"date":"2025-03-10","open":113581,"high":113581,"low":113423,"close":113423,"volume":42},{"date":"2025-03-11","open":114523,"high":114523,"low":113689,"close":113689,"volume":14},{"date":"2025-03-12","open":114809,"high":114809,"low":113635,"close":113714,"volume":10},{"date":"2025-03-13","open":113669,"high":113669,"low":113635,"close":113635,"volume":2},{"date":"2025-03-14","open":113685,"high":113685,"low":113404,"close":113438,"volume":20},{"date":"2025-03-17","open":113483,"high":113581,"low":113458,"close":113576,"volume":105},{"date":"2025-03-18","open":113567,"high":113670,"low":113552,"close":113655,"volume":12},{"date":"2025-03-19","open":113640,"high":113669,"low":113501,"close":113571,"volume":88172},{"date":"2025-03-20","open":113878,"high":113922,"low":113754,"close":113828,"volume":164},{"date":"2025-03-21","open":113640,"high":113694,"low":113620,"close":113694,"volume":11},{"date":"2025-03-24","open":113724,"high":113827,"low":113704,"close":113709,"volume":82},{"date":"2025-03-25","open":113498,"high":113606,"low":113468,"close":113581,"volume":57},{"date":"2025-03-26","open":113531,"high":113531,"low":113378,"close":113413,"volume":29},{"date":"2025-03-27","open":113364,"high":113428,"low":113354,"close":113428,"volume":15},{"date":"2025-03-28","open":113393,"high":113403,"low":113393,"close":113403,"volume":55},{"date":"2025-03-31","open":113685,"high":113897,"low":113685,"close":113897,"volume":211},{"date":"2025-04-01","open":113684,"high":113684,"low":113506,"close":113635,"volume":12},{"date":"2025-04-02","open":113606,"high":113759,"low":113606,"close":113759,"volume":11},{"date":"2025-04-03","open":114340,"high":114340,"low":114099,"close":114099,"volume":10},{"date":"2025-04-04","open":114113,"high":114513,"low":114099,"close":114306,"volume":89},{"date":"2025-04-07","open":114810,"high":114810,"low":114638,"close":114795,"volume":318},{"date":"2025-04-08","open":115870,"high":115870,"low":114340,"close":114538,"volume":149},{"date":"2025-04-09","open":114322,"high":114322,"low":114040,"close":114183,"volume":11},{"date":"2025-04-10","open":114390,"high":114543,"low":114291,"close":114449,"volume":39},{"date":"2025-04-11","open":114174,"high":114415,"low":114174,"close":114415,"volume":450},{"date":"2025-04-14","open":114381,"high":114450,"low":114302,"close":114445,"volume":10},{"date":"2025-04-15","open":115575,"high":115575,"low":114638,"close":114652,"volume":11},{"date":"2025-04-16","open":114776,"high":114963,"low":114776,"close":114963,"volume":110},{"date":"2025-04-17","open":116132,"high":116132,"low":114859,"close":114859,"volume":21},{"date":"2025-04-18","open":114815,"high":115013,"low":114815,"close":114963,"volume":12},{"date":"2025-04-21","open":115002,"high":115140,"low":115002,"close":115135,"volume":21},{"date":"2025-04-22","open":115072,"high":115101,"low":114943,"close":115027,"volume":11},{"date":"2025-04-23","open":115007,"high":115071,"low":114938,"close":115007,"volume":49},{"date":"2025-04-24","open":115225,"high":115225,"low":114825,"close":114825,"volume":52},{"date":"2025-04-25","open":114968,"high":115245,"low":114968,"close":115195,"volume":13},{"date":"2025-04-28","open":115195,"high":115195,"low":115195,"close":115195,"volume":20},{"date":"2025-04-29","open":115200,"high":115220,"low":115072,"close":115121,"volume":33},{"date":"2025-04-30","open":115204,"high":115397,"low":115184,"close":115362,"volume":11},{"date":"2025-05-02","open":115170,"high":115224,"low":115061,"close":115150,"volume":44},{"date":"2025-05-07","open":115249,"high":115279,"low":115190,"close":115269,"volume":193},{"date":"2025-05-08","open":115081,"high":115140,"low":115076,"close":115091,"volume":134},{"date":"2025-05-09","open":114830,"high":114830,"low":114726,"close":114726,"volume":18},{"date":"2025-05-12","open":114671,"high":114814,"low":114671,"close":114686,"volume":11},{"date":"2025-05-13","open":114381,"high":114381,"low":114346,"close":114346,"volume":14},{"date":"2025-05-14","open":114460,"high":114573,"low":114371,"close":114563,"volume":93},{"date":"2025-05-15","open":114445,"high":114509,"low":114361,"close":114509,"volume":168},{"date":"2025-05-16","open":114785,"high":114854,"low":114770,"close":114854,"volume":138},{"date":"2025-05-19","open":114628,"high":114628,"low":114277,"close":114277,"volume":12},{"date":"2025-05-20","open":114607,"high":114656,"low":114538,"close":114612,"volume":36},{"date":"2025-05-21","open":114588,"high":114588,"low":114262,"close":114351,"volume":12},{"date":"2025-05-22","open":114188,"high":114415,"low":114188,"close":114415,"volume":12},{"date":"2025-05-23","open":114533,"high":114533,"low":114271,"close":114380,"volume":10},{"date":"2025-05-26","open":114375,"high":114641,"low":114375,"close":114484,"volume":112},{"date":"2025-05-27","open":114608,"high":114805,"low":114578,"close":114805,"volume":12},{"date":"2025-05-28","open":115871,"high":115871,"low":114712,"close":114795,"volume":15},{"date":"2025-05-29","open":114746,"high":114978,"low":114524,"close":114524,"volume":50},{"date":"2025-05-30","open":114919,"high":114919,"low":114327,"close":114371,"volume":34},{"date":"2025-06-02","open":114479,"high":114562,"low":114281,"close":114479,"volume":24},{"date":"2025-06-04","open":114253,"high":114253,"low":113808,"close":113823,"volume":20},{"date":"2025-06-05","open":114060,"high":114060,"low":113734,"close":113734,"volume":139},{"date":"2025-06-09","open":113654,"high":114030,"low":113620,"close":114030,"volume":205},{"date":"2025-06-10","open":113744,"high":113902,"low":113744,"close":113902,"volume":33},{"date":"2025-06-11","open":113878,"high":113976,"low":113838,"close":113838,"volume":14},{"date":"2025-06-12","open":114060,"high":114060,"low":113828,"close":113897,"volume":312},{"date":"2025-06-13","open":114134,"high":114134,"low":113799,"close":113897,"volume":140},{"date":"2025-06-16","open":115135,"high":115135,"low":113640,"close":114000,"volume":254},{"date":"2025-06-17","open":114069,"high":114069,"low":113951,"close":113951,"volume":2},{"date":"2025-06-18","open":113927,"high":113927,"low":113868,"close":113892,"volume":9},{"date":"2025-06-19","open":113927,"high":113991,"low":113917,"close":113991,"volume":10},{"date":"2025-06-20","open":113659,"high":113872,"low":113625,"close":113872,"volume":785},{"date":"2025-06-23","open":115061,"high":115061,"low":113704,"close":113852,"volume":82},{"date":"2025-06-24","open":114040,"high":114169,"low":114040,"close":114134,"volume":88},{"date":"2025-06-25","open":114183,"high":114183,"low":113976,"close":114065,"volume":23},{"date":"2025-06-26","open":115195,"high":115195,"low":114159,"close":114272,"volume":241},{"date":"2025-06-27","open":115551,"high":115551,"low":114238,"close":114336,"volume":275},{"date":"2025-06-30","open":114197,"high":114311,"low":114128,"close":114222,"volume":321},{"date":"2025-07-01","open":114124,"high":114312,"low":114124,"close":114287,"volume":10},{"date":"2025-07-02","open":114405,"high":114405,"low":113788,"close":114084,"volume":210},{"date":"2025-07-03","open":114153,"high":114316,"low":114118,"close":114311,"volume":142},{"date":"2025-07-04","open":114143,"high":114247,"low":114094,"close":114168,"volume":283},{"date":"2025-07-07","open":115279,"high":115279,"low":114114,"close":114124,"volume":16},{"date":"2025-07-08","open":114016,"high":114188,"low":113996,"close":114045,"volume":318},{"date":"2025-07-09","open":114134,"high":114134,"low":114011,"close":114050,"volume":10},{"date":"2025-07-10","open":114311,"high":114513,"low":114311,"close":114469,"volume":148},{"date":"2025-07-11","open":114336,"high":114514,"low":114336,"close":114336,"volume":79},{"date":"2025-07-14","open":114331,"high":114331,"low":114030,"close":114030,"volume":358},{"date":"2025-07-15","open":114213,"high":114213,"low":114075,"close":114208,"volume":11},{"date":"2025-07-16","open":114026,"high":114188,"low":114026,"close":114188,"volume":139},{"date":"2025-07-17","open":114193,"high":114193,"low":113912,"close":113912,"volume":243},{"date":"2025-07-18","open":114108,"high":114261,"low":114094,"close":114237,"volume":193},{"date":"2025-07-21","open":115225,"high":115225,"low":114139,"close":114292,"volume":61},{"date":"2025-07-22","open":114327,"high":114470,"low":114262,"close":114366,"volume":140},{"date":"2025-07-23","open":114356,"high":114356,"low":114356,"close":114356,"volume":1},{"date":"2025-07-24","open":114331,"high":114331,"low":114227,"close":114257,"volume":11},{"date":"2025-07-25","open":114335,"high":114370,"low":114232,"close":114237,"volume":394},{"date":"2025-07-28","open":114174,"high":114499,"low":114174,"close":114440,"volume":314},{"date":"2025-07-29","open":114464,"high":114567,"low":114449,"close":114464,"volume":10},{"date":"2025-07-30","open":115574,"high":115574,"low":114567,"close":114617,"volume":20},{"date":"2025-07-31","open":115722,"high":115722,"low":114484,"close":114681,"volume":32},{"date":"2025-08-01","open":115728,"high":115728,"low":114356,"close":114356,"volume":156},{"date":"2025-08-04","open":114924,"high":114958,"low":114795,"close":114795,"volume":900},{"date":"2025-08-05","open":115841,"high":115841,"low":114839,"close":114844,"volume":142},{"date":"2025-08-06","open":115920,"high":115920,"low":114780,"close":114780,"volume":81},{"date":"2025-08-07","open":114829,"high":114868,"low":114715,"close":114780,"volume":56},{"date":"2025-08-08","open":114780,"high":114780,"low":114780,"close":114780,"volume":0},{"date":"2025-08-11","open":114829,"high":114844,"low":114770,"close":114829,"volume":139},{"date":"2025-08-12","open":114805,"high":114805,"low":114707,"close":114716,"volume":13},{"date":"2025-08-13","open":114697,"high":114697,"low":114647,"close":114647,"volume":3},{"date":"2025-08-14","open":114761,"high":114800,"low":114726,"close":114751,"volume":142},{"date":"2025-08-18","open":114553,"high":114553,"low":114454,"close":114484,"volume":57},{"date":"2025-08-19","open":114405,"high":114405,"low":114405,"close":114405,"volume":0},{"date":"2025-08-20","open":115911,"high":115911,"low":115911,"close":115911,"volume":0},{"date":"2025-08-21","open":114588,"high":114588,"low":114544,"close":114578,"volume":12},{"date":"2025-08-22","open":115703,"high":115703,"low":114469,"close":114469,"volume":10},{"date":"2025-08-25","open":114720,"high":114720,"low":114622,"close":114622,"volume":12},{"date":"2025-08-26","open":114613,"high":114613,"low":114465,"close":114524,"volume":10},{"date":"2025-08-27","open":114554,"high":114741,"low":114554,"close":114741,"volume":139},{"date":"2025-08-28","open":115792,"high":115792,"low":114707,"close":114726,"volume":142},{"date":"2025-08-29","open":114641,"high":114641,"low":114637,"close":114637,"volume":14},{"date":"2025-09-01","open":115812,"high":115812,"low":114494,"close":114524,"volume":146},{"date":"2025-09-02","open":114435,"high":114435,"low":114435,"close":114435,"volume":0},{"date":"2025-09-03","open":114475,"high":114475,"low":114119,"close":114193,"volume":10},{"date":"2025-09-04","open":115362,"high":115362,"low":114345,"close":114395,"volume":14},{"date":"2025-09-05","open":114528,"high":114528,"low":114528,"close":114528,"volume":0},{"date":"2025-09-08","open":114736,"high":114746,"low":114613,"close":114647,"volume":17},{"date":"2025-09-09","open":115683,"high":115683,"low":114819,"close":114849,"volume":142},{"date":"2025-09-10","open":114760,"high":114804,"low":114730,"close":114770,"volume":13},{"date":"2025-09-11","open":114878,"high":114952,"low":114878,"close":114913,"volume":658},{"date":"2025-09-12","open":115480,"high":115480,"low":114888,"close":114908,"volume":350},{"date":"2025-09-15","open":115481,"high":115481,"low":114771,"close":114948,"volume":227},{"date":"2025-09-16","open":115041,"high":115091,"low":115036,"close":115076,"volume":152},{"date":"2025-09-17","open":115165,"high":115214,"low":115021,"close":115214,"volume":1651},{"date":"2025-09-18","open":115057,"high":115353,"low":114968,"close":115353,"volume":345},{"date":"2025-09-19","open":115481,"high":115481,"low":114973,"close":114978,"volume":167},{"date":"2025-09-22","open":115111,"high":115111,"low":114884,"close":115022,"volume":296},{"date":"2025-09-23","open":115076,"high":115194,"low":115066,"close":115091,"volume":131},{"date":"2025-09-24","open":115115,"high":115115,"low":114770,"close":114829,"volume":189},{"date":"2025-09-25","open":115481,"high":115481,"low":114573,"close":114573,"volume":11},{"date":"2025-09-26","open":114559,"high":114559,"low":113932,"close":114218,"volume":89562},{"date":"2025-09-29","open":114261,"high":114390,"low":114252,"close":114301,"volume":21},{"date":"2025-09-30","open":114370,"high":114370,"low":114123,"close":114237,"volume":288},{"date":"2025-10-01","open":115352,"high":115352,"low":114148,"close":114148,"volume":572},{"date":"2025-10-02","open":114356,"high":114356,"low":114035,"close":114193,"volume":20},{"date":"2025-10-10","open":114286,"high":114321,"low":114089,"close":114316,"volume":24},{"date":"2025-10-13","open":114641,"high":114760,"low":114548,"close":114755,"volume":48},{"date":"2025-10-14","open":114750,"high":114992,"low":114706,"close":114987,"volume":460},{"date":"2025-10-15","open":114889,"high":115087,"low":114889,"close":115032,"volume":426},{"date":"2025-10-16","open":115008,"high":115042,"low":114751,"close":114751,"volume":499},{"date":"2025-10-17","open":114805,"high":114978,"low":114712,"close":114810,"volume":686},{"date":"2025-10-20","open":114715,"high":114844,"low":114715,"close":114785,"volume":13},{"date":"2025-10-21","open":114840,"high":114840,"low":114623,"close":114647,"volume":111},{"date":"2025-10-22","open":114696,"high":114928,"low":114696,"close":114928,"volume":427},{"date":"2025-10-23","open":114968,"high":114993,"low":114578,"close":114578,"volume":508},{"date":"2025-10-24","open":114578,"high":114578,"low":114578,"close":114578,"volume":1},{"date":"2025-10-27","open":114474,"high":114474,"low":114257,"close":114257,"volume":388},{"date":"2025-10-28","open":114326,"high":114400,"low":114252,"close":114400,"volume":465},{"date":"2025-10-29","open":114257,"high":114257,"low":114099,"close":114099,"volume":58},{"date":"2025-10-30","open":113748,"high":113788,"low":113650,"close":113650,"volume":60},{"date":"2025-10-31","open":113590,"high":113645,"low":113432,"close":113566,"volume":920},{"date":"2025-11-03","open":113478,"high":113478,"low":113305,"close":113305,"volume":530,"rsi_14":19.28,"sma_20":115906.42,"sma_60":116112.97,"sma_120":115945.64},{"date":"2025-11-04","open":114395,"high":114395,"low":112983,"close":113403,"volume":386,"rsi_14":20.87,"sma_20":115864.17,"sma_60":116089.48,"sma_120":115931.38},{"date":"2025-11-05","open":113201,"high":113340,"low":113039,"close":113078,"volume":652,"rsi_14":20.54,"sma_20":115809.91,"sma_60":116059.64,"sma_120":115917.47},{"date":"2025-11-06","open":112815,"high":112855,"low":112653,"close":112653,"volume":26,"rsi_14":16.35,"sma_20":115731.95,"sma_60":116023.72,"sma_120":115900.3},{"date":"2025-11-07","open":112728,"high":112752,"low":112318,"close":112318,"volume":46,"rsi_14":14.9,"sma_20":115630.69,"sma_60":115982.13,"sma_120":115883.18},{"date":"2025-11-10","open":112317,"high":112559,"low":112199,"close":112416,"volume":514,"rsi_14":17.92,"sma_20":115512.2,"sma_60":115942.22,"sma_120":115865.06},{"date":"2025-11-11","open":112560,"high":112629,"low":112466,"close":112540,"volume":438,"rsi_14":13.99,"sma_20":115388.19,"sma_60":115903.55,"sma_120":115848.44},{"date":"2025-11-12","open":112609,"high":112609,"low":111770,"close":111770,"volume":1330,"rsi_14":12.42,"sma_20":115222.94,"sma_60":115853.8,"sma_120":115822.39},{"date":"2025-11-13","open":112027,"high":112288,"low":112007,"close":112061,"volume":55,"rsi_14":18.75,"sma_20":115086.67,"sma_60":115810.13,"sma_120":115803.68},{"date":"2025-11-14","open":111894,"high":111933,"low":111642,"close":111829,"volume":10,"rsi_14":19.17,"sma_20":114935.66,"sma_60":115760.79,"sma_120":115780.18},{"date":"2025-11-17","open":111562,"high":111932,"low":111562,"close":111873,"volume":312,"rsi_14":17.1,"sma_20":114788.14,"sma_60":115716.7,"sma_120":115759.26},{"date":"2025-11-18","open":111751,"high":112150,"low":111751,"close":112071,"volume":11,"rsi_14":22.85,"sma_20":114657.64,"sma_60":115677.27,"sma_120":115739.47},{"date":"2025-11-19","open":111977,"high":111977,"low":111784,"close":111957,"volume":954,"rsi_14":25.11,"sma_20":114507.14,"sma_60":115635.94,"sma_120":115719.02},{"date":"2025-11-20","open":111884,"high":111963,"low":111681,"close":111681,"volume":319,"rsi_14":23.76,"sma_20":114360.38,"sma_60":115587.02,"sma_120":115695.34},{"date":"2025-11-21","open":111947,"high":112120,"low":111922,"close":112120,"volume":161,"rsi_14":34.31,"sma_20":114235.92,"sma_60":115547.35,"sma_120":115672.68},{"date":"2025-11-24","open":112076,"high":112219,"low":111923,"close":111923,"volume":10,"rsi_14":30.87,"sma_20":114117.63,"sma_60":115501.76,"sma_120":115648.43},{"date":"2025-11-25","open":112184,"high":112332,"low":112026,"close":112169,"volume":508,"rsi_14":38.03,"sma_20":114004.61,"sma_60":115462.01,"sma_120":115628.56},{"date":"2025-11-26","open":112185,"high":112402,"low":112180,"close":112229,"volume":51,"rsi_14":43.8,"sma_20":113909.83,"sma_60":115419.59,"sma_120":115610.47},{"date":"2025-11-27","open":112396,"high":112396,"low":111602,"close":111602,"volume":66,"rsi_14":40.37,"sma_20":113806.04,"sma_60":115366.84,"sma_120":115586.17},{"date":"2025-11-28","open":111765,"high":111938,"low":111335,"close":111755,"volume":338,"rsi_14":41.23,"sma_20":113714.25,"sma_60":115318.16,"sma_120":115568.72},{"date":"2025-12-01","open":111804,"high":111804,"low":111464,"close":111533,"volume":10,"rsi_14":36.99,"sma_20":113624.49,"sma_60":115267.66,"sma_120":115550.13},{"date":"2025-12-02","open":111405,"high":111799,"low":111405,"close":111730,"volume":56,"rsi_14":49.4,"sma_20":113539.71,"sma_60":115221.99,"sma_120":115530.71},{"date":"2025-12-03","open":111572,"high":111607,"low":111296,"close":111380,"volume":461,"rsi_14":39.86,"sma_20":113453.69,"sma_60":115174.49,"sma_120":115509.42},{"date":"2025-12-04","open":111661,"high":111735,"low":111429,"close":111686,"volume":308,"rsi_14":47.92,"sma_20":113404.66,"sma_60":115128.73,"sma_120":115491.25},{"date":"2025-12-05","open":111617,"high":111799,"low":111617,"close":111735,"volume":23,"rsi_14":47.98,"sma_20":113375.14,"sma_60":115081.55,"sma_120":115473.0},{"date":"2025-12-08","open":111785,"high":111854,"low":111661,"close":111661,"volume":308,"rsi_14":43.82,"sma_20":113336.86,"sma_60":115031.14,"sma_120":115454.12},{"date":"2025-12-09","open":111868,"high":111868,"low":111232,"close":111414,"volume":354,"rsi_14":42.12,"sma_20":113279.85,"sma_60":114973.13,"sma_120":115432.28},{"date":"2025-12-10","open":111513,"high":111538,"low":111345,"close":111538,"volume":328,"rsi_14":47.83,"sma_20":113268.1,"sma_60":114918.54,"sma_120":115411.9},{"date":"2025-12-11","open":111676,"high":111789,"low":111370,"close":111370,"volume":1276,"rsi_14":37.57,"sma_20":113233.1,"sma_60":114858.69,"sma_120":115390.61},{"date":"2025-12-12","open":111570,"high":111570,"low":111570,"close":111570,"volume":15,"rsi_14":27.88,"sma_20":113146.61,"sma_60":114777.85,"sma_120":115357.94},{"date":"2025-12-15","open":111620,"high":112265,"low":111620,"close":112265,"volume":361,"rsi_14":34.9,"sma_20":113092.59,"sma_60":114707.94,"sma_120":115332.06},{"date":"2025-12-16","open":112100,"high":112460,"low":112100,"close":112330,"volume":334,"rsi_14":34.97,"sma_20":113031.84,"sma_60":114636.93,"sma_120":115306.89},{"date":"2025-12-17","open":112115,"high":112165,"low":111770,"close":111985,"volume":11,"rsi_14":37.34,"sma_20":112959.56,"sma_60":114557.84,"sma_120":115276.47},{"date":"2025-12-18","open":112125,"high":112125,"low":111900,"close":112035,"volume":515,"rsi_14":35.77,"sma_20":112903.81,"sma_60":114477.25,"sma_120":115247.05},{"date":"2025-12-19","open":111970,"high":112135,"low":111760,"close":111890,"volume":110575,"rsi_14":36.46,"sma_20":112818.53,"sma_60":114400.58,"sma_120":115214.68},{"date":"2025-12-22","open":111880,"high":112410,"low":111750,"close":111840,"volume":20458,"rsi_14":32.78,"sma_20":112740.77,"sma_60":114322.33,"sma_120":115181.34},{"date":"2025-12-23","open":111850,"high":111940,"low":111690,"close":111880,"volume":2964,"rsi_14":36.73,"sma_20":112652.51,"sma_60":114243.57,"sma_120":115149.3},{"date":"2025-12-24","open":111780,"high":112190,"low":111780,"close":112115,"volume":10,"rsi_14":35.39,"sma_20":112573.0,"sma_60":114173.15,"sma_120":115118.67},{"date":"2025-12-26","open":111845,"high":111935,"low":111785,"close":111830,"volume":8894,"rsi_14":31.88,"sma_20":112511.0,"sma_60":114102.31,"sma_120":115087.38},{"date":"2025-12-29","open":111860,"high":112215,"low":111860,"close":112060,"volume":29601,"rsi_14":36.46,"sma_20":112452.75,"sma_60":114041.31,"sma_120":115056.08},{"date":"2025-12-30","open":112160,"high":112235,"low":111985,"close":112105,"volume":549,"rsi_14":39.65,"sma_20":112408.0,"sma_60":113979.64,"sma_120":115026.37},{"date":"2026-01-02","open":111930,"high":111990,"low":111675,"close":111800,"volume":40274,"rsi_14":34.65,"sma_20":112338.0,"sma_60":113913.96,"sma_120":114994.49},{"date":"2026-01-05","open":111795,"high":111795,"low":111570,"close":111675,"volume":20236,"rsi_14":35.05,"sma_20":112279.5,"sma_60":113847.7,"sma_120":114962.24},{"date":"2026-01-06","open":111900,"high":112115,"low":111725,"close":111845,"volume":50905,"rsi_14":54.94,"sma_20":112214.0,"sma_60":113783.54,"sma_120":114931.37},{"date":"2026-01-07","open":112095,"high":112250,"low":112090,"close":112165,"volume":52639,"rsi_14":47.93,"sma_20":112162.0,"sma_60":113722.61,"sma_120":114899.61},{"date":"2026-01-08","open":112430,"high":112455,"low":112400,"close":112435,"volume":528,"rsi_14":52.01,"sma_20":112127.25,"sma_60":113658.77,"sma_120":114871.24},{"date":"2026-01-09","open":112060,"high":112060,"low":111960,"close":111960,"volume":377,"rsi_14":49.54,"sma_20":112081.25,"sma_60":113583.1,"sma_120":114841.48},{"date":"2026-01-12","open":112100,"high":112100,"low":112050,"close":112050,"volume":2,"rsi_14":50.27,"sma_20":112033.5,"sma_60":113508.18,"sma_120":114810.98},{"date":"2026-01-13","open":112265,"high":112265,"low":111855,"close":111855,"volume":773,"rsi_14":49.38,"sma_20":111984.5,"sma_60":113434.76,"sma_120":114779.02},{"date":"2026-01-14","open":112060,"high":112060,"low":111935,"close":112010,"volume":345,"rsi_14":52.89,"sma_20":112006.5,"sma_60":113362.92,"sma_120":114750.69},{"date":"2026-01-15","open":111615,"high":111615,"low":111370,"close":111420,"volume":929,"rsi_14":43.41,"sma_20":111964.25,"sma_60":113281.66,"sma_120":114714.68},{"date":"2026-01-16","open":111420,"high":111775,"low":111420,"close":111655,"volume":502,"rsi_14":43.41,"sma_20":111930.5,"sma_60":113206.66,"sma_120":114680.18},{"date":"2026-01-19","open":111495,"high":111495,"low":111260,"close":111315,"volume":937,"rsi_14":42.74,"sma_20":111897.0,"sma_60":113121.23,"sma_120":114642.22},{"date":"2026-01-20","open":110975,"high":111090,"low":110810,"close":110825,"volume":470,"rsi_14":33.77,"sma_20":111836.5,"sma_60":113033.57,"sma_120":114600.26},{"date":"2026-01-21","open":111035,"high":111045,"low":110965,"close":110985,"volume":949,"rsi_14":35.71,"sma_20":111791.25,"sma_60":112948.56,"sma_120":114560.46},{"date":"2026-01-22","open":110825,"high":111130,"low":110825,"close":111075,"volume":848,"rsi_14":40.22,"sma_20":111753.0,"sma_60":112870.47,"sma_120":114521.58},{"date":"2026-01-23","open":110900,"high":110910,"low":110845,"close":110850,"volume":780,"rsi_14":39.16,"sma_20":111701.5,"sma_60":112786.21,"sma_120":114479.12},{"date":"2026-01-26","open":111240,"high":111330,"low":111195,"close":111220,"volume":535,"rsi_14":42.2,"sma_20":111656.75,"sma_60":112713.19,"sma_120":114439.53},{"date":"2026-01-27","open":111150,"high":111150,"low":111060,"close":111140,"volume":1574,"rsi_14":36.39,"sma_20":111622.25,"sma_60":112646.43,"sma_120":114397.99},{"date":"2026-01-28","open":111210,"high":111235,"low":111175,"close":111175,"volume":21,"rsi_14":32.15,"sma_20":111578.0,"sma_60":112581.67,"sma_120":114356.19},{"date":"2026-01-29","open":111215,"high":111215,"low":110865,"close":110865,"volume":24,"rsi_14":33.73,"sma_20":111516.0,"sma_60":112516.16,"sma_120":114314.56},{"date":"2026-01-30","open":110707,"high":110707,"low":110570,"close":110570,"volume":6,"rsi_14":29.27,"sma_20":111454.5,"sma_60":112444.07,"sma_120":114266.77},{"date":"2026-02-02","open":110720,"high":110720,"low":110720,"close":110720,"volume":0,"rsi_14":33.9,"sma_20":111406.75,"sma_60":112379.98,"sma_120":114219.81},{"date":"2026-02-03","open":110410,"high":110440,"low":110325,"close":110400,"volume":523,"rsi_14":28.18,"sma_20":111334.5,"sma_60":112317.72,"sma_120":114170.72},{"date":"2026-02-04","open":110000,"high":110000,"low":110000,"close":110000,"volume":2,"rsi_14":29.71,"sma_20":111226.25,"sma_60":112254.46,"sma_120":114118.3},{"date":"2026-02-05","open":110195,"high":110195,"low":110195,"close":110195,"volume":0,"rsi_14":28.9,"sma_20":111114.25,"sma_60":112192.79,"sma_120":114067.5},{"date":"2026-02-06","open":110390,"high":110390,"low":110270,"close":110270,"volume":85,"rsi_14":33.65,"sma_20":111029.75,"sma_60":112130.28,"sma_120":114016.92},{"date":"2026-02-09","open":110145,"high":110145,"low":109880,"close":109960,"volume":44,"rsi_14":35.66,"sma_20":110925.25,"sma_60":112075.62,"sma_120":113964.71},{"date":"2026-02-10","open":110030,"high":110455,"low":110030,"close":110445,"volume":692,"rsi_14":41.92,"sma_20":110854.75,"sma_60":112024.12,"sma_120":113917.13},{"date":"2026-02-11","open":110250,"high":110525,"low":110250,"close":110445,"volume":551,"rsi_14":40.31,"sma_20":110776.5,"sma_60":111976.54,"sma_120":113868.66},{"date":"2026-02-12","open":110180,"high":110580,"low":110180,"close":110560,"volume":352,"rsi_14":45.38,"sma_20":110733.5,"sma_60":111930.11,"sma_120":113823.41},{"date":"2026-02-13","open":110790,"high":110790,"low":110790,"close":110790,"volume":2,"rsi_14":42.83,"sma_20":110690.25,"sma_60":111884.2,"sma_120":113780.73},{"date":"2026-02-19","open":111060,"high":111060,"low":110790,"close":110815,"volume":639,"rsi_14":44.48,"sma_20":110665.25,"sma_60":111840.6,"sma_120":113738.27},{"date":"2026-02-20","open":111070,"high":111070,"low":111070,"close":111070,"volume":1,"rsi_14":48.34,"sma_20":110677.5,"sma_60":111805.94,"sma_120":113696.48},{"date":"2026-02-23","open":111115,"high":111115,"low":110920,"close":111000,"volume":46,"rsi_14":52.31,"sma_20":110678.25,"sma_60":111762.68,"sma_120":113655.01},{"date":"2026-02-24","open":110775,"high":110775,"low":110775,"close":110775,"volume":0,"rsi_14":53.59,"sma_20":110663.25,"sma_60":111719.01,"sma_120":113610.38},{"date":"2026-02-25","open":110960,"high":111000,"low":110940,"close":111000,"volume":474,"rsi_14":54.78,"sma_20":110670.75,"sma_60":111674.92,"sma_120":113568.46},{"date":"2026-02-26","open":110915,"high":111362,"low":110915,"close":111362,"volume":4,"rsi_14":66.18,"sma_20":110677.85,"sma_60":111635.87,"sma_120":113527.73},{"date":"2026-02-27","open":111415,"high":111570,"low":111415,"close":111570,"volume":705,"rsi_14":78.24,"sma_20":110699.35,"sma_60":111610.87,"sma_120":113488.86},{"date":"2026-03-03","open":111225,"high":111225,"low":110695,"close":110695,"volume":794,"rsi_14":80.9,"sma_20":110748.2,"sma_60":111592.98,"sma_120":113455.57},{"date":"2026-03-04","open":110630,"high":110990,"low":110380,"close":110415,"volume":11561,"rsi_14":73.67,"sma_20":110798.36,"sma_60":111574.12,"sma_120":113420.89},{"date":"2026-03-05","open":110840,"high":110855,"low":110765,"close":110850,"volume":798,"rsi_14":83.5,"sma_20":110885.31,"sma_60":111559.27,"sma_120":113390.63},{"date":"2026-03-06","open":110675,"high":110880,"low":110675,"close":110740,"volume":145,"rsi_14":77.97,"sma_20":110959.19,"sma_60":111548.48,"sma_120":113361.48},{"date":"2026-03-09","open":109785,"high":110235,"low":109500,"close":110155,"volume":208,"rsi_14":65.57,"sma_20":111019.43,"sma_60":111522.64,"sma_120":113325.69},{"date":"2026-03-10","open":110570,"high":110570,"low":110550,"close":110550,"volume":2,"rsi_14":68.01,"sma_20":111119.68,"sma_60":111502.64,"sma_120":113292.1},{"date":"2026-03-11","open":110905,"high":110905,"low":110875,"close":110875,"volume":2,"rsi_14":68.79,"sma_20":111226.65,"sma_60":111489.38,"sma_120":113260.26},{"date":"2026-03-12","open":110430,"high":110775,"low":110430,"close":110695,"volume":738,"rsi_14":65.66,"sma_20":111320.74,"sma_60":111477.25,"sma_120":113225.19},{"date":"2026-03-13","open":110570,"high":110570,"low":110570,"close":110570,"volume":91,"rsi_14":61.54,"sma_20":111424.01,"sma_60":111460.92,"sma_120":113189.73},{"date":"2026-03-16","open":110565,"high":110565,"low":110425,"close":110425,"volume":177,"rsi_14":60.42,"sma_20":111495.68,"sma_60":111444.98,"sma_120":113151.84},{"date":"2026-03-17","open":110545,"high":110650,"low":110545,"close":110650,"volume":24,"rsi_14":65.78,"sma_20":111578.74,"sma_60":111453.91,"sma_120":113115.88},{"date":"2026-03-18","open":110740,"high":110850,"low":110740,"close":110850,"volume":104,"rsi_14":65.6,"sma_20":111666.19,"sma_60":111454.65,"sma_120":113081.29},{"date":"2026-03-19","open":110840,"high":110840,"low":110580,"close":110580,"volume":22,"rsi_14":58.2,"sma_20":111728.47,"sma_60":111449.74,"sma_120":113043.33},{"date":"2026-03-20","open":110825,"high":110825,"low":110375,"close":110375,"volume":165,"rsi_14":53.14,"sma_20":111779.1,"sma_60":111447.12,"sma_120":113002.48},{"date":"2026-03-23","open":110115,"high":110115,"low":109785,"close":109810,"volume":633,"rsi_14":39.06,"sma_20":111788.37,"sma_60":111434.12,"sma_120":112955.69},{"date":"2026-03-24","open":109305,"high":109365,"low":109305,"close":109365,"volume":2,"rsi_14":37.53,"sma_20":111778.59,"sma_60":111416.03,"sma_120":112908.3},{"date":"2026-03-25","open":109730,"high":109730,"low":109580,"close":109580,"volume":100,"rsi_14":34.09,"sma_20":111790.95,"sma_60":111402.4,"sma_120":112862.37},{"date":"2026-03-26","open":109435,"high":109615,"low":109325,"close":109435,"volume":328,"rsi_14":33.79,"sma_20":111784.72,"sma_60":111385.66,"sma_120":112814.61},{"date":"2026-03-27","open":108970,"high":109165,"low":108970,"close":109160,"volume":4,"rsi_14":36.61,"sma_20":111746.46,"sma_60":111360.35,"sma_120":112766.75},{"date":"2026-03-30","open":108850,"high":109075,"low":108820,"close":109065,"volume":503,"rsi_14":28.26,"sma_20":111692.98,"sma_60":111338.19,"sma_120":112720.25},{"date":"2026-03-31","open":109155,"high":109365,"low":109155,"close":109300,"volume":70,"rsi_14":26.32,"sma_20":111622.31,"sma_60":111316.17,"sma_120":112678.74},{"date":"2026-04-01","open":109530,"high":110020,"low":109530,"close":109970,"volume":6,"rsi_14":40.5,"sma_20":111599.77,"sma_60":111304.71,"sma_120":112642.17},{"date":"2026-04-02","open":109970,"high":109970,"low":109935,"close":109935,"volume":6,"rsi_14":41.48,"sma_20":111553.42,"sma_60":111297.74,"sma_120":112605.85},{"date":"2026-04-03","open":110200,"high":110200,"low":110180,"close":110180,"volume":3,"rsi_14":46.8,"sma_20":111525.05,"sma_60":111297.0,"sma_120":112572.35},{"date":"2026-04-06","open":110255,"high":110255,"low":110255,"close":110255,"volume":60,"rsi_14":31.57,"sma_20":111457.56,"sma_60":111270.5,"sma_120":112527.02},{"date":"2026-04-07","open":110240,"high":110240,"low":110125,"close":110125,"volume":1111,"rsi_14":27.94,"sma_20":111363.56,"sma_60":111236.5,"sma_120":112479.55},{"date":"2026-04-08","open":110195,"high":110850,"low":110195,"close":110850,"volume":91,"rsi_14":39.03,"sma_20":111289.34,"sma_60":111210.08,"sma_120":112434.42},{"date":"2026-04-09","open":110805,"high":110805,"low":110805,"close":110805,"volume":0,"rsi_14":40.24,"sma_20":111221.99,"sma_60":111190.83,"sma_120":112386.96},{"date":"2026-04-10","open":110740,"high":110865,"low":110740,"close":110865,"volume":2,"rsi_14":45.87,"sma_20":111163.98,"sma_60":111171.08,"sma_120":112339.63},{"date":"2026-04-13","open":110390,"high":110570,"low":110390,"close":110525,"volume":951,"rsi_14":46.97,"sma_20":111096.31,"sma_60":111148.91,"sma_120":112291.83},{"date":"2026-04-14","open":110720,"high":110835,"low":110710,"close":110720,"volume":1523,"rsi_14":46.71,"sma_20":111026.99,"sma_60":111127.41,"sma_120":112245.17},{"date":"2026-04-15","open":111065,"high":111065,"low":111065,"close":111065,"volume":1,"rsi_14":51.98,"sma_20":110964.79,"sma_60":111121.5,"sma_120":112201.58},{"date":"2026-04-16","open":110970,"high":110970,"low":110895,"close":110910,"volume":633,"rsi_14":53.36,"sma_20":110908.52,"sma_60":111109.08,"sma_120":112157.87},{"date":"2026-04-17","open":110780,"high":110780,"low":110690,"close":110730,"volume":324,"rsi_14":52.42,"sma_20":110853.63,"sma_60":111099.33,"sma_120":112110.28},{"date":"2026-04-20","open":110790,"high":110910,"low":110785,"close":110830,"volume":415,"rsi_14":50.99,"sma_20":110832.37,"sma_60":111099.41,"sma_120":112066.49},{"date":"2026-04-21","open":110925,"high":110925,"low":110880,"close":110880,"volume":2,"rsi_14":43.26,"sma_20":110836.15,"sma_60":111097.66,"sma_120":112023.11},{"date":"2026-04-22","open":110790,"high":110805,"low":110790,"close":110805,"volume":14,"rsi_14":42.83,"sma_20":110825.28,"sma_60":111093.16,"sma_120":111981.81},{"date":"2026-04-23","open":110330,"high":110375,"low":110295,"close":110295,"volume":23,"rsi_14":34.42,"sma_20":110796.27,"sma_60":111083.91,"sma_120":111935.06},{"date":"2026-04-24","open":110315,"high":110315,"low":110205,"close":110220,"volume":7636,"rsi_14":49.41,"sma_20":110777.43,"sma_60":111067.25,"sma_120":111890.22},{"date":"2026-04-27","open":106915,"high":110200,"low":106915,"close":110125,"volume":2312,"rsi_14":50.0,"sma_20":110758.65,"sma_60":111050.33,"sma_120":111848.38},{"date":"2026-04-28","open":110005,"high":110005,"low":109850,"close":109900,"volume":6,"rsi_14":30.61,"sma_20":110716.73,"sma_60":111029.08,"sma_120":111805.37},{"date":"2026-04-29","open":109885,"high":109995,"low":109840,"close":109995,"volume":11,"rsi_14":33.8,"sma_20":110645.61,"sma_60":111014.58,"sma_120":111765.37},{"date":"2026-04-30","open":109730,"high":109730,"low":109550,"close":109550,"volume":59,"rsi_14":27.21,"sma_20":110554.01,"sma_60":110997.58,"sma_120":111720.82},{"date":"2026-05-04","open":109540,"high":109795,"low":109415,"close":109450,"volume":10,"rsi_14":29.68,"sma_20":110445.0,"sma_60":110976.41,"sma_120":111678.2},{"date":"2026-05-06","open":109350,"high":109350,"low":109220,"close":109245,"volume":64,"rsi_14":22.22,"sma_20":110394.5,"sma_60":110957.16,"sma_120":111637.44},{"date":"2026-05-07","open":109450,"high":109450,"low":109450,"close":109450,"volume":0,"rsi_14":17.89,"sma_20":110360.75,"sma_60":110948.0,"sma_120":111601.23},{"date":"2026-05-08","open":109520,"high":109520,"low":109445,"close":109445,"volume":3,"rsi_14":19.03,"sma_20":110290.5,"sma_60":110935.5,"sma_120":111564.14},{"date":"2026-05-11","open":109420,"high":109420,"low":109420,"close":109420,"volume":7,"rsi_14":20.36,"sma_20":110221.25,"sma_60":110921.33,"sma_120":111525.81},{"date":"2026-05-12","open":108835,"high":108835,"low":108835,"close":108835,"volume":0,"rsi_14":12.99,"sma_20":110119.75,"sma_60":110902.58,"sma_120":111489.1},{"date":"2026-05-13","open":108630,"high":108665,"low":108590,"close":108665,"volume":53,"rsi_14":10.66,"sma_20":110026.75,"sma_60":110872.91,"sma_120":111448.51},{"date":"2026-05-14","open":108910,"high":108920,"low":108645,"close":108695,"volume":681,"rsi_14":11.91,"sma_20":109925.5,"sma_60":110843.75,"sma_120":111410.14},{"date":"2026-05-15","open":108285,"high":108285,"low":107855,"close":108030,"volume":130,"rsi_14":11.28,"sma_20":109773.75,"sma_60":110801.58,"sma_120":111365.85},{"date":"2026-05-18","open":107540,"high":107755,"low":107540,"close":107755,"volume":545,"rsi_14":10.56,"sma_20":109616.0,"sma_60":110751.0,"sma_120":111317.6},{"date":"2026-05-19","open":107740,"high":107815,"low":107500,"close":107595,"volume":1102,"rsi_14":10.34,"sma_20":109459.25,"sma_60":110697.33,"sma_120":111268.97},{"date":"2026-05-20","open":107570,"high":107780,"low":107410,"close":107645,"volume":12,"rsi_14":12.6,"sma_20":109300.0,"sma_60":110640.25,"sma_120":111223.09},{"date":"2026-05-21","open":107945,"high":108100,"low":107945,"close":108025,"volume":490,"rsi_14":20.15,"sma_20":109157.25,"sma_60":110590.66,"sma_120":111176.67},{"date":"2026-05-22","open":107975,"high":108025,"low":107915,"close":108015,"volume":540,"rsi_14":23.21,"sma_20":109017.75,"sma_60":110544.66,"sma_120":111131.83},{"date":"2026-05-26","open":108330,"high":108330,"low":108235,"close":108235,"volume":9,"rsi_14":29.65,"sma_20":108914.75,"sma_60":110498.58,"sma_120":111086.75},{"date":"2026-05-27","open":108405,"high":108405,"low":108380,"close":108395,"volume":801,"rsi_14":35.54,"sma_20":108823.5,"sma_60":110449.13,"sma_120":111042.5},{"date":"2026-05-28","open":108275,"high":108275,"low":108275,"close":108275,"volume":1,"rsi_14":29.42,"sma_20":108731.0,"sma_60":110394.21,"sma_120":111002.54},{"date":"2026-05-29","open":108465,"high":108510,"low":108385,"close":108510,"volume":56,"rsi_14":34.85,"sma_20":108661.5,"sma_60":110333.51,"sma_120":110963.25},{"date":"2026-06-01","open":108500,"high":108500,"low":108150,"close":108150,"volume":702,"rsi_14":31.43,"sma_20":108569.25,"sma_60":110271.54,"sma_120":110922.83},{"date":"2026-06-02","open":108025,"high":108120,"low":107860,"close":108055,"volume":748,"rsi_14":36.69,"sma_20":108494.5,"sma_60":110200.64,"sma_120":110879.96},{"date":"2026-06-04","open":107815,"high":107880,"low":107795,"close":107840,"volume":2844,"rsi_14":36.13,"sma_20":108414.0,"sma_60":110128.02,"sma_120":110838.25},{"date":"2026-06-05","open":107375,"high":107602,"low":107375,"close":107445,"volume":3,"rsi_14":31.29,"sma_20":108324.0,"sma_60":110058.69,"sma_120":110790.66},{"date":"2026-06-08","open":107120,"high":107180,"low":107015,"close":107180,"volume":78,"rsi_14":35.54,"sma_20":108210.5,"sma_60":109978.27,"sma_120":110740.46},{"date":"2026-06-09","open":106995,"high":107370,"low":106995,"close":107370,"volume":574,"rsi_14":43.26,"sma_20":108106.75,"sma_60":109895.53,"sma_120":110692.46},{"date":"2026-06-10","open":107300,"high":107300,"low":107300,"close":107300,"volume":0,"rsi_14":44.67,"sma_20":108000.75,"sma_60":109814.66,"sma_120":110645.96},{"date":"2026-06-11","open":107225,"high":107225,"low":107190,"close":107190,"volume":2,"rsi_14":41.95,"sma_20":107918.5,"sma_60":109734.08,"sma_120":110597.5},{"date":"2026-06-12","open":107455,"high":107455,"low":107455,"close":107455,"volume":1,"rsi_14":39.48,"sma_20":107858.0,"sma_60":109660.35,"sma_120":110552.66},{"date":"2026-06-15","open":108030,"high":108030,"low":108030,"close":108030,"volume":1,"rsi_14":50.23,"sma_20":107824.75,"sma_60":109592.41,"sma_120":110523.16},{"date":"2026-06-16","open":108020,"high":108040,"low":107880,"close":107995,"volume":311,"rsi_14":46.12,"sma_20":107823.0,"sma_60":109520.51,"sma_120":110487.58},{"date":"2026-06-17","open":108125,"high":108150,"low":108080,"close":108150,"volume":762,"rsi_14":46.03,"sma_20":107842.75,"sma_60":109455.76,"sma_120":110452.75},{"date":"2026-06-18","open":108155,"high":108155,"low":108155,"close":108155,"volume":3,"rsi_14":47.98,"sma_20":107870.75,"sma_60":109394.54,"sma_120":110420.83},{"date":"2026-06-19","open":107755,"high":107810,"low":107725,"close":107740,"volume":977,"rsi_14":37.78,"sma_20":107875.5,"sma_60":109335.96,"sma_120":110385.04},{"date":"2026-06-22","open":107695,"high":107695,"low":107695,"close":107695,"volume":0,"rsi_14":41.98,"sma_20":107859.0,"sma_60":109284.13,"sma_120":110350.08},{"date":"2026-06-23","open":107585,"high":107585,"low":107585,"close":107585,"volume":1,"rsi_14":41.75,"sma_20":107837.5,"sma_60":109226.84,"sma_120":110314.62},{"date":"2026-06-24","open":107570,"high":107570,"low":107570,"close":107570,"volume":0,"rsi_14":44.91,"sma_20":107804.25,"sma_60":109171.76,"sma_120":110278.71},{"date":"2026-06-25","open":107640,"high":107640,"low":107640,"close":107640,"volume":0,"rsi_14":54.19,"sma_20":107766.5,"sma_60":109122.48,"sma_120":110241.41},{"date":"2026-06-26","open":107640,"high":107640,"low":107640,"close":107640,"volume":0,"rsi_14":61.17,"sma_20":107734.75,"sma_60":109074.8,"sma_120":110206.5},{"date":"2026-06-29","open":107555,"high":107635,"low":107450,"close":107495,"volume":51,"rsi_14":53.1,"sma_20":107684.0,"sma_60":109020.74,"sma_120":110168.46},{"date":"2026-06-30","open":107605,"high":107605,"low":107605,"close":107605,"volume":0,"rsi_14":57.42,"sma_20":107656.75,"sma_60":108957.2,"sma_120":110130.96},{"date":"2026-07-01","open":107725,"high":107755,"low":107230,"close":107340,"volume":921,"rsi_14":53.39,"sma_20":107621.0,"sma_60":108889.84,"sma_120":110093.79},{"date":"2026-07-02","open":107345,"high":107500,"low":107345,"close":107435,"volume":368,"rsi_14":49.51,"sma_20":107600.75,"sma_60":108819.92,"sma_120":110058.46},{"date":"2026-07-03","open":107475,"high":107550,"low":107405,"close":107490,"volume":4294,"rsi_14":32.24,"sma_20":107603.0,"sma_60":108773.83,"sma_120":110022.16},{"date":"2026-07-06","open":107490,"high":107490,"low":107490,"close":107490,"volume":25,"rsi_14":33.0,"sma_20":107618.5,"sma_60":108729.92,"sma_120":109983.21},{"date":"2026-07-07","open":107200,"high":107250,"low":107190,"close":107205,"volume":2353,"rsi_14":20.74,"sma_20":107610.25,"sma_60":108669.17,"sma_120":109939.62},{"date":"2026-07-08","open":106980,"high":107067,"low":106980,"close":107067,"volume":2,"rsi_14":18.88,"sma_20":107598.6,"sma_60":108606.87,"sma_120":109898.85},{"date":"2026-07-09","open":107120,"high":107120,"low":107120,"close":107120,"volume":0,"rsi_14":27.63,"sma_20":107595.1,"sma_60":108544.45,"sma_120":109857.76},{"date":"2026-07-10","open":107245,"high":107245,"low":107245,"close":107245,"volume":0,"rsi_14":34.65,"sma_20":107584.6,"sma_60":108489.78,"sma_120":109819.35},{"date":"2026-07-13","open":107110,"high":107275,"low":107110,"close":107215,"volume":493,"rsi_14":36.65,"sma_20":107543.85,"sma_60":108431.37,"sma_120":109779.39},{"date":"2026-07-14","open":106965,"high":107030,"low":106930,"close":106935,"volume":3600,"rsi_14":30.77,"sma_20":107490.85,"sma_60":108362.53,"sma_120":109742.01},{"date":"2026-07-15","open":106885,"high":106955,"low":106885,"close":106955,"volume":2,"rsi_14":28.61,"sma_20":107431.1,"sma_60":108296.62,"sma_120":109702.85},{"date":"2026-07-16","open":107100,"high":107170,"low":107100,"close":107150,"volume":305,"rsi_14":36.36,"sma_20":107380.85,"sma_60":108236.95,"sma_120":109668.14},{"date":"2026-07-20","open":106935,"high":106985,"low":106935,"close":106940,"volume":8,"rsi_14":35.09,"sma_20":107340.85,"sma_60":108172.12,"sma_120":109635.76},{"date":"2026-07-21","open":106750,"high":106825,"low":106750,"close":106795,"volume":311,"rsi_14":28.64,"sma_20":107295.85,"sma_60":108104.03,"sma_120":109600.85},{"date":"2026-07-22","open":106710,"high":106710,"low":106570,"close":106570,"volume":4,"rsi_14":29.26,"sma_20":107245.1,"sma_60":108033.45,"sma_120":109563.31},{"date":"2026-07-23","open":106415,"high":106535,"low":106415,"close":106535,"volume":307,"rsi_14":24.94,"sma_20":107193.35,"sma_60":107970.78,"sma_120":109527.35},{"date":"2026-07-24","open":106415,"high":106435,"low":106405,"close":106435,"volume":5,"rsi_14":21.35,"sma_20":107133.1,"sma_60":107907.7,"sma_120":109487.47},{"date":"2026-07-27","open":106710,"high":106740,"low":106710,"close":106710,"volume":1300,"rsi_14":31.57,"sma_20":107086.6,"sma_60":107850.78,"sma_120":109450.56},{"date":"2026-07-28","open":106895,"high":107005,"low":106875,"close":107005,"volume":750,"rsi_14":45.3,"sma_20":107062.1,"sma_60":107802.53,"sma_120":109415.81},{"date":"2026-07-29","open":107025,"high":107085,"low":107025,"close":107085,"volume":10,"rsi_14":50.44,"sma_20":107036.1,"sma_60":107754.03,"sma_120":109384.31},{"date":"2026-07-30","open":107085,"high":107085,"low":107085,"close":107085,"volume":3,"rsi_14":49.13,"sma_20":107023.35,"sma_60":107712.95,"sma_120":109355.26},{"date":"2026-07-31","open":107310,"high":107310,"low":107310,"close":107310,"volume":0,"rsi_14":51.54,"sma_20":107017.1,"sma_60":107677.28,"sma_120":109326.85},{"date":"2026-08-03","open":107310,"high":107460,"low":107310,"close":107325,"volume":31,"rsi_14":52.62,"sma_20":107008.85,"sma_60":107645.28,"sma_120":109301.22},{"date":"2026-08-04","open":107430,"high":107430,"low":107230,"close":107230,"volume":8,"rsi_14":57.7,"sma_20":106995.85,"sma_60":107608.28,"sma_120":109278.14},{"date":"2026-08-05","open":107445,"high":107565,"low":107445,"close":107490,"volume":7,"rsi_14":62.41,"sma_20":107010.1,"sma_60":107575.7,"sma_120":109255.6},{"date":"2026-08-06","open":107675,"high":107675,"low":107520,"close":107650,"volume":2466,"rsi_14":61.79,"sma_20":107039.25,"sma_60":107546.2,"sma_120":109233.76},{"date":"2026-08-07","open":107560,"high":107580,"low":107480,"close":107545,"volume":20,"rsi_14":65.01,"sma_20":107060.5,"sma_60":107524.7,"sma_120":109213.64},{"date":"2026-08-10","open":107400,"high":107400,"low":107400,"close":107400,"volume":8,"rsi_14":65.01,"sma_20":107068.25,"sma_60":107503.62,"sma_120":109188.26},{"date":"2026-08-11","open":106985,"high":107055,"low":106820,"close":106820,"volume":20,"rsi_14":55.27,"sma_20":107048.5,"sma_60":107472.37,"sma_120":109158.06},{"date":"2026-08-12","open":106850,"high":106940,"low":106835,"close":106835,"volume":440,"rsi_14":56.38,"sma_20":107043.5,"sma_60":107452.45,"sma_120":109127.01},{"date":"2026-08-13","open":106925,"high":107090,"low":106870,"close":106970,"volume":20,"rsi_14":61.22,"sma_20":107044.25,"sma_60":107439.37,"sma_120":109095.18},{"date":"2026-08-14","open":107075,"high":107075,"low":107075,"close":107075,"volume":8,"rsi_14":58.24,"sma_20":107040.5,"sma_60":107430.7,"sma_120":109064.01},{"date":"2026-08-18","open":106670,"high":106805,"low":106645,"close":106795,"volume":51,"rsi_14":45.23,"sma_20":107033.25,"sma_60":107416.53,"sma_120":109028.39},{"date":"2026-08-19","open":106685,"high":106790,"low":106685,"close":106790,"volume":30,"rsi_14":43.06,"sma_20":107033.0,"sma_60":107395.95,"sma_120":108993.31},{"date":"2026-08-20","open":107015,"high":107110,"low":107015,"close":107055,"volume":22,"rsi_14":49.37,"sma_20":107057.25,"sma_60":107379.95,"sma_120":108962.31},{"date":"2026-08-21","open":106905,"high":106910,"low":106895,"close":106905,"volume":282,"rsi_14":41.25,"sma_20":107075.75,"sma_60":107357.78,"sma_120":108928.18},{"date":"2026-08-24","open":106830,"high":106915,"low":106785,"close":106915,"volume":30,"rsi_14":41.13,"sma_20":107099.75,"sma_60":107333.12,"sma_120":108891.12},{"date":"2026-08-25","open":107070,"high":107165,"low":107070,"close":107165,"volume":30,"rsi_14":48.68,"sma_20":107122.5,"sma_60":107314.62,"sma_120":108854.41},{"date":"2026-08-26","open":107440,"high":107490,"low":107350,"close":107370,"volume":30,"rsi_14":47.51,"sma_20":107140.75,"sma_60":107295.62,"sma_120":108814.56},{"date":"2026-08-27","open":107125,"high":107510,"low":107100,"close":107510,"volume":327,"rsi_14":47.07,"sma_20":107162.0,"sma_60":107284.95,"sma_120":108778.25},{"date":"2026-08-28","open":107705,"high":107705,"low":107490,"close":107605,"volume":310,"rsi_14":51.26,"sma_20":107188.0,"sma_60":107277.45,"sma_120":108739.05},{"date":"2026-08-31","open":107610,"high":107625,"low":107475,"close":107505,"volume":38,"rsi_14":52.25,"sma_20":107197.75,"sma_60":107271.87,"sma_120":108699.94},{"date":"2026-09-01","open":107640,"high":107640,"low":107125,"close":107190,"volume":30,"rsi_14":58.94,"sma_20":107191.0,"sma_60":107267.62,"sma_120":108663.15},{"date":"2026-09-02","open":107015,"high":107070,"low":106950,"close":107005,"volume":1179,"rsi_14":53.79,"sma_20":107179.75,"sma_60":107264.7,"sma_120":108621.48},{"date":"2026-09-03","open":107085,"high":107170,"low":107085,"close":107135,"volume":30,"rsi_14":53.69,"sma_20":107162.0,"sma_60":107260.78,"sma_120":108578.16},{"date":"2026-09-04","open":107140,"high":107140,"low":107140,"close":107140,"volume":0,"rsi_14":51.41,"sma_20":107136.25,"sma_60":107258.03,"sma_120":108536.35},{"date":"2026-09-07","open":107260,"high":107280,"low":107245,"close":107255,"volume":276,"rsi_14":61.68,"sma_20":107121.75,"sma_60":107259.12,"sma_120":108496.6},{"date":"2026-09-08","open":107240,"high":107240,"low":107240,"close":107240,"volume":0,"rsi_14":61.36,"sma_20":107113.75,"sma_60":107255.53,"sma_120":108457.94},{"date":"2026-09-09","open":107180,"high":107275,"low":107135,"close":107145,"volume":31,"rsi_14":52.49,"sma_20":107130.0,"sma_60":107240.78,"sma_120":108416.6},{"date":"2026-09-10","open":107000,"high":107050,"low":106950,"close":107030,"volume":30,"rsi_14":53.52,"sma_20":107139.75,"sma_60":107224.7,"sma_120":108372.61},{"date":"2026-09-11","open":106640,"high":106725,"low":106600,"close":106600,"volume":41,"rsi_14":42.82,"sma_20":107121.25,"sma_60":107198.87,"sma_120":108327.31},{"date":"2026-09-14","open":106730,"high":106765,"low":106690,"close":106720,"volume":30,"rsi_14":39.23,"sma_20":107103.5,"sma_60":107174.95,"sma_120":108284.75},{"date":"2026-09-15","open":106745,"high":106745,"low":106390,"close":106410,"volume":35,"rsi_14":27.88,"sma_20":107084.25,"sma_60":107152.78,"sma_120":108244.37},{"date":"2026-09-16","open":106530,"high":106615,"low":106510,"close":106615,"volume":30,"rsi_14":29.98,"sma_20":107075.5,"sma_60":107134.78,"sma_120":108209.46},{"date":"2026-09-17","open":106920,"high":106920,"low":106920,"close":106920,"volume":0,"rsi_14":26.87,"sma_20":107053.5,"sma_60":107118.62,"sma_120":108172.73},{"date":"2026-09-18","open":107235,"high":107310,"low":107050,"close":107215,"volume":32,"rsi_14":44.51,"sma_20":107069.0,"sma_60":107112.7,"sma_120":108142.23},{"date":"2026-09-21","open":107090,"high":107185,"low":107075,"close":107095,"volume":51,"rsi_14":48.06,"sma_20":107093.5,"sma_60":107108.78,"sma_120":108115.63},{"date":"2026-09-22","open":107260,"high":107260,"low":107165,"close":107165,"volume":552,"rsi_14":53.43,"sma_20":107093.5,"sma_60":107100.87,"sma_120":108087.83},{"date":"2026-09-23","open":107285,"high":107410,"low":107250,"close":107410,"volume":50,"rsi_14":55.62,"sma_20":107095.5,"sma_60":107099.45,"sma_120":108060.1},{"date":"2026-09-28","open":107410,"high":107410,"low":106730,"close":106785,"volume":53,"rsi_14":44.21,"sma_20":107059.25,"sma_60":107085.78,"sma_120":108021.49},{"date":"2026-09-29","open":106880,"high":107035,"low":106870,"close":107035,"volume":30,"rsi_14":46.56,"sma_20":107030.75,"sma_60":107080.7,"sma_120":107985.27},{"date":"2026-09-30","open":107335,"high":107505,"low":107335,"close":107505,"volume":100,"rsi_14":53.63,"sma_20":107030.75,"sma_60":107081.87,"sma_120":107950.89},{"date":"2026-10-01","open":107520,"high":107525,"low":107445,"close":107445,"volume":50,"rsi_14":54.14,"sma_20":107043.5,"sma_60":107081.12,"sma_120":107927.48},{"date":"2026-10-02","open":107725,"high":107840,"low":107725,"close":107820,"volume":40,"rsi_14":60.18,"sma_20":107084.25,"sma_60":107086.62,"sma_120":107908.27},{"date":"2026-10-06","open":107780,"high":107875,"low":107755,"close":107875,"volume":40,"rsi_14":68.19,"sma_20":107121.25,"sma_60":107097.78,"sma_120":107883.48},{"date":"2026-10-07","open":107830,"high":107915,"low":107775,"close":107830,"volume":74,"rsi_14":66.18,"sma_20":107155.75,"sma_60":107110.5,"sma_120":107858.68},{"date":"2026-10-08","open":108035,"high":108035,"low":107940,"close":107960,"volume":76,"rsi_14":73.85,"sma_20":107191.0,"sma_60":107124.5,"sma_120":107834.48},{"date":"2026-10-12","open":108210,"high":108305,"low":108120,"close":108210,"volume":66,"rsi_14":74.2,"sma_20":107239.5,"sma_60":107140.58,"sma_120":107815.18},{"date":"2026-10-13","open":108345,"high":108685,"low":108345,"close":108585,"volume":125,"rsi_14":74.74,"sma_20":107311.5,"sma_60":107163.42,"sma_120":107797.39},{"date":"2026-10-14","open":108740,"high":108740,"low":108540,"close":108540,"volume":87,"rsi_14":71.27,"sma_20":107387.0,"sma_60":107190.17,"sma_120":107776.35},{"date":"2026-10-15","open":108840,"high":108945,"low":108795,"close":108890,"volume":49,"rsi_14":76.83,"sma_20":107501.5,"sma_60":107222.42,"sma_120":107759.52},{"date":"2026-10-16","open":108885,"high":108940,"low":108885,"close":108940,"volume":9,"rsi_14":76.69,"sma_20":107612.5,"sma_60":107252.25,"sma_120":107744.6},{"date":"2026-10-19","open":109085,"high":109230,"low":109070,"close":109075,"volume":358,"rsi_14":75.89,"sma_20":107745.75,"sma_60":107287.83,"sma_120":107729.98},{"date":"2026-10-20","open":108940,"high":109140,"low":108925,"close":109095,"volume":149,"rsi_14":94.25,"sma_20":107869.75,"sma_60":107326.17,"sma_120":107715.1},{"date":"2026-10-21","open":109180,"high":109225,"low":109110,"close":109175,"volume":78,"rsi_14":93.85,"sma_20":107982.5,"sma_60":107369.58,"sma_120":107701.52},{"date":"2026-10-22","open":109320,"high":109425,"low":109310,"close":109310,"volume":54,"rsi_14":92.87,"sma_20":108087.25,"sma_60":107415.83,"sma_120":107693.31},{"date":"2026-10-23","open":109585,"high":109585,"low":109410,"close":109425,"volume":111,"rsi_14":95.83,"sma_20":108203.75,"sma_60":107465.67,"sma_120":107686.68}],"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":"PLUS 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}