{"status":"ok","report":{"price_analysis":{"current":90195.0,"change_1d":0.8,"change_7d":1.3,"change_30d":7.9,"high_30d":90665.0,"low_30d":81835.0,"position_in_range":95.0,"support":82718.0,"resistance":89782.0},"summary":"PLUS 국고채30년액티브(451600)은(는) KAP 국고채 30년 지수(총수익)를 추종하는 ETF입니다, 순자산 121억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1480.16)가 시그널선(1159.86)을 상회합니다(골든크로스). 현재가가 SMA20(86605)과 SMA60(84622) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 82493~90718 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 83","rsi_14":83.30781010719755,"macd":1480.1620932804653,"macd_signal":1159.856785019,"sma_20":86605.25,"sma_60":84622.16666666667,"bb_upper":90717.7546808484,"bb_lower":82492.7453191516,"atr_14":834.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -34.00. 30일 누적: 외국인 0.00, 기관 146.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-34.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-98.0,"retail_net":98.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":390.0,"retail_net":-390.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-98.0,"retail_net":98.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d3":{"foreign_net":0,"institution_net":45.0,"retail_net":-45.0},"d7":{"foreign_net":0,"institution_net":-51.0,"retail_net":51.0},"d14":{"foreign_net":0,"institution_net":-30.0,"retail_net":30.0},"d30":{"foreign_net":0,"institution_net":146.0,"retail_net":-146.0}}},"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":72,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":83.3,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.9,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 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 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5279,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"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":"2026-10-23T21:06:18.659828+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채 30년 지수(총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.05,"aum":12100000000.0,"aum_display":"121억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"국고채권02625-5509(25-7)","weight":null},{"ticker":"","name":"국고채권03250-5303(23-2)","weight":null},{"ticker":"","name":"국고채권03250-5403(24-2)","weight":null},{"ticker":"","name":"국고채권03500-5603(26-2)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":5,"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":90195.0,"change_pct":0.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-07","close":97070.0938},{"date":"2023-02-08","close":97238.0078},{"date":"2023-02-09","close":97302.2109},{"date":"2023-02-10","close":96941.6875},{"date":"2023-02-13","close":95692.1953},{"date":"2023-02-14","close":97391.1094},{"date":"2023-02-15","close":96472.5078},{"date":"2023-02-16","close":96754.0156},{"date":"2023-02-17","close":94176.0156},{"date":"2023-02-20","close":93637.7031},{"date":"2023-02-21","close":93864.8828},{"date":"2023-02-22","close":92664.7734},{"date":"2023-02-23","close":93242.6016},{"date":"2023-02-24","close":94116.75},{"date":"2023-02-27","close":94521.7266},{"date":"2023-02-28","close":91800.5},{"date":"2023-03-02","close":90906.6016},{"date":"2023-03-03","close":91864.7031},{"date":"2023-03-06","close":91923.9688},{"date":"2023-03-07","close":92620.3281},{"date":"2023-03-08","close":92319.0703},{"date":"2023-03-09","close":92235.1094},{"date":"2023-03-10","close":94753.8438},{"date":"2023-03-13","close":97830.6562},{"date":"2023-03-14","close":99761.6875},{"date":"2023-03-15","close":96408.3047},{"date":"2023-03-16","close":97504.6953},{"date":"2023-03-17","close":96171.25},{"date":"2023-03-20","close":97386.1719},{"date":"2023-03-21","close":97539.2734},{"date":"2023-03-22","close":97880.0391},{"date":"2023-03-23","close":98304.7656},{"date":"2023-03-24","close":99499.9297},{"date":"2023-03-27","close":99253.0},{"date":"2023-03-28","close":98527.0078},{"date":"2023-03-29","close":98092.4062},{"date":"2023-03-30","close":97934.3672},{"date":"2023-03-31","close":97084.9062},{"date":"2023-04-03","close":96161.375},{"date":"2023-04-04","close":96744.1406},{"date":"2023-04-05","close":96902.1797},{"date":"2023-04-06","close":97450.375},{"date":"2023-04-07","close":98665.2969},{"date":"2023-04-10","close":98122.0391},{"date":"2023-04-11","close":99020.8828},{"date":"2023-04-12","close":98872.7188},{"date":"2023-04-13","close":98566.5156},{"date":"2023-04-14","close":98754.1875},{"date":"2023-04-17","close":97692.3672},{"date":"2023-04-18","close":97045.3984},{"date":"2023-04-19","close":97282.4609},{"date":"2023-04-20","close":96556.4688},{"date":"2023-04-21","close":97445.4375},{"date":"2023-04-24","close":97494.8203},{"date":"2023-04-25","close":97262.7031},{"date":"2023-04-26","close":97287.3984},{"date":"2023-04-27","close":97025.6484},{"date":"2023-04-28","close":96734.2656},{"date":"2023-05-02","close":96116.9219},{"date":"2023-05-03","close":96600.9141},{"date":"2023-05-04","close":97391.1094},{"date":"2023-05-08","close":96536.7109},{"date":"2023-05-09","close":96477.4531},{"date":"2023-05-10","close":96670.0625},{"date":"2023-05-11","close":97119.4844},{"date":"2023-05-12","close":97884.9766},{"date":"2023-05-15","close":96576.2266},{"date":"2023-05-16","close":96477.4531},{"date":"2023-05-17","close":96536.7109},{"date":"2023-05-18","close":97219.3271},{"date":"2023-05-19","close":95484.7734},{"date":"2023-05-22","close":95544.0391},{"date":"2023-05-23","close":94215.5234},{"date":"2023-05-24","close":95034.5549},{"date":"2023-05-25","close":92338.8203},{"date":"2023-05-26","close":91894.3359},{"date":"2023-05-30","close":91351.0859},{"date":"2023-05-31","close":92654.8984},{"date":"2023-06-01","close":92610.4531},{"date":"2023-06-02","close":93306.8047},{"date":"2023-06-05","close":92452.4141},{"date":"2023-06-07","close":92970.9766},{"date":"2023-06-08","close":91360.9609},{"date":"2023-06-09","close":91459.7344},{"date":"2023-06-12","close":91607.8984},{"date":"2023-06-13","close":92067.1953},{"date":"2023-06-14","close":91365.8984},{"date":"2023-06-15","close":91277.0},{"date":"2023-06-16","close":91662.2188},{"date":"2023-06-19","close":91622.7109},{"date":"2023-06-20","close":91341.2031},{"date":"2023-06-21","close":91800.5},{"date":"2023-06-22","close":91593.0781},{"date":"2023-06-23","close":91153.5312},{"date":"2023-06-26","close":91405.4062},{"date":"2023-06-27","close":92220.2969},{"date":"2023-06-28","close":91904.2188},{"date":"2023-06-29","close":91933.8516},{"date":"2023-06-30","close":91588.1406},{"date":"2023-07-03","close":93644.5214},{"date":"2023-07-04","close":94464.5703},{"date":"2023-07-05","close":92904.4526},{"date":"2023-07-06","close":92480.2544},{"date":"2023-07-07","close":91035.0078},{"date":"2023-07-10","close":90457.1797},{"date":"2023-07-11","close":92199.818},{"date":"2023-07-12","close":93354.9733},{"date":"2023-07-13","close":94420.0244},{"date":"2023-07-14","close":92956.1562},{"date":"2023-07-17","close":93010.4844},{"date":"2023-07-18","close":94100.1041},{"date":"2023-07-19","close":93356.1953},{"date":"2023-07-20","close":93114.1953},{"date":"2023-07-21","close":93064.8125},{"date":"2023-07-24","close":93173.4609},{"date":"2023-07-25","close":93829.7917},{"date":"2023-07-26","close":92358.5781},{"date":"2023-07-27","close":94034.2977},{"date":"2023-07-28","close":91820.2578},{"date":"2023-07-31","close":92904.4526},{"date":"2023-08-01","close":93514.9334},{"date":"2023-08-02","close":92885.2169},{"date":"2023-08-03","close":91499.2422},{"date":"2023-08-04","close":90610.2812},{"date":"2023-08-07","close":91667.1562},{"date":"2023-08-08","close":91993.1094},{"date":"2023-08-09","close":91993.1094},{"date":"2023-08-10","close":91884.4609},{"date":"2023-08-11","close":91059.7031},{"date":"2023-08-14","close":90279.3828},{"date":"2023-08-16","close":90180.6094},{"date":"2023-08-17","close":89217.5625},{"date":"2023-08-18","close":90289.2656},{"date":"2023-08-21","close":90141.1016},{"date":"2023-08-22","close":89360.7891},{"date":"2023-08-23","close":89889.2266},{"date":"2023-08-24","close":90669.5391},{"date":"2023-08-25","close":89666.9844},{"date":"2023-08-28","close":90467.0547},{"date":"2023-08-29","close":90674.4844},{"date":"2023-08-30","close":90536.1953},{"date":"2023-08-31","close":91296.7578},{"date":"2023-09-01","close":92052.375},{"date":"2023-09-04","close":91326.3906},{"date":"2023-09-05","close":91054.7578},{"date":"2023-09-06","close":90995.5},{"date":"2023-09-07","close":89859.5938},{"date":"2023-09-08","close":91054.7578},{"date":"2023-09-11","close":89943.5547},{"date":"2023-09-12","close":89963.3047},{"date":"2023-09-13","close":89879.3516},{"date":"2023-09-14","close":91030.0703},{"date":"2023-09-15","close":90926.3516},{"date":"2023-09-18","close":90032.4531},{"date":"2023-09-19","close":90378.1562},{"date":"2023-09-20","close":89350.9062},{"date":"2023-09-21","close":89301.5234},{"date":"2023-09-22","close":89350.9062},{"date":"2023-09-25","close":89103.9766},{"date":"2023-09-26","close":88847.1641},{"date":"2023-09-27","close":88481.7031},{"date":"2023-10-04","close":84328.2578},{"date":"2023-10-05","close":84501.1094},{"date":"2023-10-06","close":85029.5469},{"date":"2023-10-10","close":85148.0781},{"date":"2023-10-11","close":85676.5156},{"date":"2023-10-12","close":86693.8906},{"date":"2023-10-13","close":85908.6406},{"date":"2023-10-16","close":85637.0078},{"date":"2023-10-17","close":84752.9844},{"date":"2023-10-18","close":84219.6016},{"date":"2023-10-19","close":82861.4609},{"date":"2023-10-20","close":83562.7578},{"date":"2023-10-23","close":83073.8281},{"date":"2023-10-24","close":83389.9062},{"date":"2023-10-25","close":83676.3438},{"date":"2023-10-26","close":83577.5703},{"date":"2023-10-27","close":86827.2344},{"date":"2023-10-30","close":85671.5781},{"date":"2023-10-31","close":86437.0781},{"date":"2023-11-01","close":87079.1094},{"date":"2023-11-02","close":87617.4297},{"date":"2023-11-03","close":88373.0469},{"date":"2023-11-06","close":88916.3047},{"date":"2023-11-07","close":89192.875},{"date":"2023-11-08","close":90442.3594},{"date":"2023-11-09","close":91291.8203},{"date":"2023-11-10","close":91607.8984},{"date":"2023-11-13","close":91064.6406},{"date":"2023-11-14","close":90926.3516},{"date":"2023-11-15","close":92778.3672},{"date":"2023-11-16","close":93267.2969},{"date":"2023-11-17","close":93415.4609},{"date":"2023-11-20","close":93415.4609},{"date":"2023-11-21","close":93973.5312},{"date":"2023-11-22","close":93835.25},{"date":"2023-11-23","close":93785.8594},{"date":"2023-11-24","close":93084.5625},{"date":"2023-11-27","close":92887.0156},{"date":"2023-11-28","close":93336.4375},{"date":"2023-11-29","close":95558.8516},{"date":"2023-11-30","close":95005.7188},{"date":"2023-12-01","close":94818.0469},{"date":"2023-12-04","close":95865.0547},{"date":"2023-12-05","close":96195.9453},{"date":"2023-12-06","close":97410.8672},{"date":"2023-12-07","close":96803.4062},{"date":"2023-12-08","close":96882.4219},{"date":"2023-12-11","close":96373.7344},{"date":"2023-12-12","close":97025.6484},{"date":"2023-12-13","close":97776.3281},{"date":"2023-12-14","close":100275.3047},{"date":"2023-12-15","close":100211.1016},{"date":"2023-12-18","close":100329.6328},{"date":"2023-12-19","close":100724.7266},{"date":"2023-12-20","close":101253.1719},{"date":"2023-12-21","close":101030.9297},{"date":"2023-12-22","close":101159.3359},{"date":"2023-12-26","close":101880.3828},{"date":"2023-12-27","close":101910.0156},{"date":"2023-12-28","close":103717.5781},{"date":"2024-01-02","close":101119.8281},{"date":"2024-01-03","close":100971.6641},{"date":"2024-01-04","close":101826.0625},{"date":"2024-01-05","close":101337.125},{"date":"2024-01-08","close":101663.0859},{"date":"2024-01-09","close":101831.0},{"date":"2024-01-10","close":101554.4297},{"date":"2024-01-11","close":101786.5469},{"date":"2024-01-12","close":101440.8438},{"date":"2024-01-15","close":101544.5547},{"date":"2024-01-16","close":101475.4141},{"date":"2024-01-17","close":100754.3594},{"date":"2024-01-18","close":102329.9528},{"date":"2024-01-19","close":100507.4297},{"date":"2024-01-22","close":101035.8672},{"date":"2024-01-23","close":100546.9375},{"date":"2024-01-24","close":100497.5469},{"date":"2024-01-25","close":99860.4609},{"date":"2024-01-26","close":100048.125},{"date":"2024-01-29","close":98843.0859},{"date":"2024-01-30","close":99978.9844},{"date":"2024-01-31","close":100067.8828},{"date":"2024-02-01","close":100132.0859},{"date":"2024-02-02","close":101781.6094},{"date":"2024-02-05","close":100492.6094},{"date":"2024-02-06","close":100295.0625},{"date":"2024-02-07","close":99978.9844},{"date":"2024-02-08","close":99712.2969},{"date":"2024-02-13","close":98818.3906},{"date":"2024-02-14","close":98650.4766},{"date":"2024-02-15","close":99406.0938},{"date":"2024-02-16","close":99080.1406},{"date":"2024-02-19","close":99307.3203},{"date":"2024-02-20","close":98502.3125},{"date":"2024-02-21","close":98596.1484},{"date":"2024-02-22","close":99351.7734},{"date":"2024-02-23","close":98971.4922},{"date":"2024-02-26","close":99880.2109},{"date":"2024-02-27","close":99618.4609},{"date":"2024-02-28","close":99386.3438},{"date":"2024-02-29","close":99025.8203},{"date":"2024-03-04","close":99272.75},{"date":"2024-03-05","close":99756.7422},{"date":"2024-03-06","close":100043.1875},{"date":"2024-03-07","close":99845.6406},{"date":"2024-03-08","close":100527.1797},{"date":"2024-03-11","close":100601.2656},{"date":"2024-03-12","close":100956.8516},{"date":"2024-03-13","close":101050.6875},{"date":"2024-03-14","close":101080.3125},{"date":"2024-03-15","close":99939.4766},{"date":"2024-03-18","close":99687.6016},{"date":"2024-03-19","close":99564.1328},{"date":"2024-03-20","close":99633.2812},{"date":"2024-03-21","close":100438.2891},{"date":"2024-03-22","close":100843.2578},{"date":"2024-03-25","close":100848.1953},{"date":"2024-03-26","close":100467.9141},{"date":"2024-03-27","close":100838.3203},{"date":"2024-03-28","close":100833.3828},{"date":"2024-03-29","close":100186.4141},{"date":"2024-04-01","close":100709.9141},{"date":"2024-04-02","close":100117.2734},{"date":"2024-04-03","close":100038.25},{"date":"2024-04-04","close":100245.6797},{"date":"2024-04-05","close":100413.5938},{"date":"2024-04-08","close":99781.4375},{"date":"2024-04-09","close":99667.8516},{"date":"2024-04-11","close":98951.7344},{"date":"2024-04-12","close":99356.7109},{"date":"2024-04-15","close":98838.1484},{"date":"2024-04-16","close":98057.8359},{"date":"2024-04-17","close":98023.2656},{"date":"2024-04-18","close":99065.3281},{"date":"2024-04-19","close":99178.9141},{"date":"2024-04-22","close":98043.0156},{"date":"2024-04-23","close":97934.3672},{"date":"2024-04-24","close":97603.4766},{"date":"2024-04-25","close":96798.4688},{"date":"2024-04-26","close":96334.2266},{"date":"2024-04-29","close":96245.3281},{"date":"2024-04-30","close":97045.3984},{"date":"2024-05-02","close":97405.9219},{"date":"2024-05-03","close":98013.3828},{"date":"2024-05-07","close":99312.2656},{"date":"2024-05-08","close":99391.2812},{"date":"2024-05-09","close":98897.4141},{"date":"2024-05-10","close":98912.2266},{"date":"2024-05-13","close":98946.7969},{"date":"2024-05-14","close":99025.8203},{"date":"2024-05-16","close":100324.6953},{"date":"2024-05-17","close":100660.5234},{"date":"2024-05-20","close":99707.3594},{"date":"2024-05-21","close":100028.375},{"date":"2024-05-22","close":100497.5469},{"date":"2024-05-23","close":100502.4922},{"date":"2024-05-24","close":99722.1719},{"date":"2024-05-27","close":99924.6641},{"date":"2024-05-28","close":99845.6406},{"date":"2024-05-29","close":99025.8203},{"date":"2024-05-30","close":98927.0469},{"date":"2024-05-31","close":98640.6016},{"date":"2024-06-03","close":99559.1953},{"date":"2024-06-04","close":100606.2031},{"date":"2024-06-05","close":101223.5391},{"date":"2024-06-07","close":101835.9375},{"date":"2024-06-10","close":100892.6484},{"date":"2024-06-11","close":101327.25},{"date":"2024-06-12","close":102137.1953},{"date":"2024-06-13","close":102700.2109},{"date":"2024-06-14","close":102996.5312},{"date":"2024-06-17","close":103075.5469},{"date":"2024-06-18","close":103174.3203},{"date":"2024-06-19","close":104562.0938},{"date":"2024-06-20","close":103959.5781},{"date":"2024-06-21","close":103628.6875},{"date":"2024-06-24","close":103623.7422},{"date":"2024-06-25","close":103520.0312},{"date":"2024-06-26","close":103302.7266},{"date":"2024-06-27","close":102917.5078},{"date":"2024-06-28","close":103149.6328},{"date":"2024-07-01","close":102779.2266},{"date":"2024-07-02","close":103297.7891},{"date":"2024-07-03","close":103599.0547},{"date":"2024-07-04","close":104157.125},{"date":"2024-07-05","close":104339.8594},{"date":"2024-07-08","close":104996.7031},{"date":"2024-07-09","close":105288.0859},{"date":"2024-07-10","close":105031.2734},{"date":"2024-07-11","close":104730.0156},{"date":"2024-07-12","close":105599.2266},{"date":"2024-07-15","close":105762.2031},{"date":"2024-07-16","close":106567.2109},{"date":"2024-07-17","close":106493.125},{"date":"2024-07-18","close":106991.9375},{"date":"2024-07-19","close":106542.5156},{"date":"2024-07-22","close":106463.4922},{"date":"2024-07-23","close":106675.8594},{"date":"2024-07-24","close":107120.3438},{"date":"2024-07-25","close":107021.5703},{"date":"2024-07-26","close":107337.6484},{"date":"2024-07-29","close":108147.5938},{"date":"2024-07-30","close":108290.8125},{"date":"2024-07-31","close":108359.9531},{"date":"2024-08-01","close":109031.6172},{"date":"2024-08-02","close":109411.8984},{"date":"2024-08-05","close":111738.0234},{"date":"2024-08-06","close":109189.6562},{"date":"2024-08-07","close":109219.2891},{"date":"2024-08-08","close":109352.6328},{"date":"2024-08-09","close":109125.4531},{"date":"2024-08-12","close":109209.4141},{"date":"2024-08-13","close":109673.6484},{"date":"2024-08-14","close":110256.4141},{"date":"2024-08-16","close":110305.8047},{"date":"2024-08-19","close":110261.3516},{"date":"2024-08-20","close":109816.875},{"date":"2024-08-21","close":109387.2031},{"date":"2024-08-22","close":109485.9766},{"date":"2024-08-23","close":108903.2109},{"date":"2024-08-26","close":109471.1641},{"date":"2024-08-27","close":109130.2842},{"date":"2024-08-28","close":108058.6953},{"date":"2024-08-29","close":107688.2891},{"date":"2024-08-30","close":107935.2266},{"date":"2024-09-02","close":107535.1953},{"date":"2024-09-03","close":107461.1094},{"date":"2024-09-04","close":107841.3906},{"date":"2024-09-05","close":108310.5703},{"date":"2024-09-06","close":108745.1719},{"date":"2024-09-09","close":108542.6875},{"date":"2024-09-10","close":108666.1562},{"date":"2024-09-11","close":109905.7656},{"date":"2024-09-12","close":110014.4219},{"date":"2024-09-13","close":110562.6172},{"date":"2024-09-19","close":109955.1562},{"date":"2024-09-20","close":110014.4219},{"date":"2024-09-23","close":109431.6562},{"date":"2024-09-24","close":109081.0078},{"date":"2024-09-25","close":109466.2266},{"date":"2024-09-26","close":109490.9141},{"date":"2024-09-27","close":109515.6094},{"date":"2024-09-30","close":109500.7969},{"date":"2024-10-02","close":111071.2969},{"date":"2024-10-04","close":110226.7812},{"date":"2024-10-07","close":108448.8516},{"date":"2024-10-08","close":108750.1094},{"date":"2024-10-10","close":108927.9062},{"date":"2024-10-11","close":108774.8047},{"date":"2024-10-14","close":108947.6641},{"date":"2024-10-15","close":108878.5156},{"date":"2024-10-16","close":109342.7578},{"date":"2024-10-17","close":109179.7812},{"date":"2024-10-18","close":108814.3125},{"date":"2024-10-21","close":108804.4375},{"date":"2024-10-22","close":107648.7812},{"date":"2024-10-23","close":107732.7422},{"date":"2024-10-24","close":108606.8906},{"date":"2024-10-25","close":108834.0703},{"date":"2024-10-28","close":108058.6953},{"date":"2024-10-29","close":107737.6797},{"date":"2024-10-30","close":109464.3782},{"date":"2024-10-31","close":108355.0156},{"date":"2024-11-01","close":109081.0078},{"date":"2024-11-04","close":108705.6641},{"date":"2024-11-05","close":110425.1515},{"date":"2024-11-06","close":108394.5234},{"date":"2024-11-07","close":109006.9219},{"date":"2024-11-08","close":109476.1016},{"date":"2024-11-11","close":109905.7656},{"date":"2024-11-12","close":110088.5},{"date":"2024-11-13","close":109485.9766},{"date":"2024-11-14","close":109209.4141},{"date":"2024-11-15","close":109268.6797},{"date":"2024-11-18","close":109392.1406},{"date":"2024-11-19","close":109318.0625},{"date":"2024-11-20","close":109619.3203},{"date":"2024-11-21","close":110345.3125},{"date":"2024-11-22","close":110686.0859},{"date":"2024-11-25","close":111170.0781},{"date":"2024-11-26","close":111812.1016},{"date":"2024-11-27","close":112187.4453},{"date":"2024-11-28","close":113782.6484},{"date":"2024-11-29","close":115506.25},{"date":"2024-12-02","close":116923.6562},{"date":"2024-12-03","close":116459.4219},{"date":"2024-12-04","close":116400.1562},{"date":"2024-12-05","close":117106.3906},{"date":"2024-12-06","close":117037.25},{"date":"2024-12-09","close":118454.6562},{"date":"2024-12-10","close":118750.9766},{"date":"2024-12-11","close":118296.6172},{"date":"2024-12-12","close":117901.5156},{"date":"2024-12-13","close":119160.8828},{"date":"2024-12-16","close":117521.2422},{"date":"2024-12-17","close":115886.5312},{"date":"2024-12-18","close":115624.7812},{"date":"2024-12-19","close":114202.4375},{"date":"2024-12-20","close":113767.8281},{"date":"2024-12-23","close":113965.375},{"date":"2024-12-24","close":113511.0156},{"date":"2024-12-26","close":112118.3047},{"date":"2024-12-27","close":112217.0781},{"date":"2024-12-30","close":112078.7969},{"date":"2025-01-02","close":114098.7188},{"date":"2025-01-03","close":114493.8203},{"date":"2025-01-06","close":114128.3516},{"date":"2025-01-07","close":114760.5078},{"date":"2025-01-08","close":114404.9219},{"date":"2025-01-09","close":114898.7891},{"date":"2025-01-10","close":113970.3125},{"date":"2025-01-13","close":113570.2812},{"date":"2025-01-14","close":114548.1406},{"date":"2025-01-15","close":114508.6328},{"date":"2025-01-16","close":114997.5625},{"date":"2025-01-17","close":115130.9062},{"date":"2025-01-20","close":114770.3828},{"date":"2025-01-21","close":115046.9531},{"date":"2025-01-22","close":114730.875},{"date":"2025-01-23","close":114429.6172},{"date":"2025-01-24","close":113609.7891},{"date":"2025-01-31","close":113392.4844},{"date":"2025-02-03","close":113960.4375},{"date":"2025-02-04","close":114202.4375},{"date":"2025-02-05","close":115140.7891},{"date":"2025-02-06","close":116084.0781},{"date":"2025-02-07","close":114893.8516},{"date":"2025-02-10","close":115254.375},{"date":"2025-02-11","close":114972.875},{"date":"2025-02-12","close":114602.4688},{"date":"2025-02-13","close":114306.1484},{"date":"2025-02-14","close":114864.2188},{"date":"2025-02-17","close":114641.9766},{"date":"2025-02-18","close":114750.6328},{"date":"2025-02-19","close":115318.5781},{"date":"2025-02-20","close":114923.4844},{"date":"2025-02-21","close":115442.0469},{"date":"2025-02-24","close":116029.75},{"date":"2025-02-25","close":116469.2969},{"date":"2025-02-26","close":116824.8828},{"date":"2025-02-27","close":117284.1797},{"date":"2025-02-28","close":118178.0859},{"date":"2025-03-04","close":118257.1016},{"date":"2025-03-05","close":117116.2656},{"date":"2025-03-06","close":117002.6797},{"date":"2025-03-07","close":117412.5859},{"date":"2025-03-10","close":117205.1641},{"date":"2025-03-11","close":117797.8047},{"date":"2025-03-12","close":118024.9844},{"date":"2025-03-13","close":117708.9062},{"date":"2025-03-14","close":117392.8359},{"date":"2025-03-17","close":117600.2578},{"date":"2025-03-18","close":117852.1328},{"date":"2025-03-19","close":117782.9922},{"date":"2025-03-20","close":118538.6094},{"date":"2025-03-21","close":118138.5781},{"date":"2025-03-24","close":118212.6562},{"date":"2025-03-25","close":117333.5703},{"date":"2025-03-26","close":116711.2891},{"date":"2025-03-27","close":116711.2891},{"date":"2025-03-28","close":117002.6797},{"date":"2025-03-31","close":117624.9531},{"date":"2025-04-01","close":117610.1328},{"date":"2025-04-02","close":117506.4219},{"date":"2025-04-03","close":118262.0469},{"date":"2025-04-04","close":118750.9766},{"date":"2025-04-07","close":120410.375},{"date":"2025-04-08","close":119402.8828},{"date":"2025-04-09","close":118168.2109},{"date":"2025-04-10","close":118691.7109},{"date":"2025-04-11","close":118548.4844},{"date":"2025-04-14","close":118691.7109},{"date":"2025-04-15","close":119412.7578},{"date":"2025-04-16","close":120232.5859},{"date":"2025-04-17","close":120336.2969},{"date":"2025-04-18","close":120277.0312},{"date":"2025-04-21","close":120538.7812},{"date":"2025-04-22","close":120237.5234},{"date":"2025-04-23","close":120183.1953},{"date":"2025-04-24","close":119669.5703},{"date":"2025-04-25","close":120435.0703},{"date":"2025-04-28","close":120627.6797},{"date":"2025-04-29","close":120039.9766},{"date":"2025-04-30","close":120899.3047},{"date":"2025-05-02","close":120523.9688},{"date":"2025-05-07","close":120341.2344},{"date":"2025-05-08","close":119630.0625},{"date":"2025-05-09","close":118755.9141},{"date":"2025-05-12","close":118123.7578},{"date":"2025-05-13","close":117624.9531},{"date":"2025-05-14","close":117975.6016},{"date":"2025-05-15","close":117753.3594},{"date":"2025-05-16","close":118133.6406},{"date":"2025-05-19","close":117190.3438},{"date":"2025-05-20","close":117550.875},{"date":"2025-05-21","close":117066.875},{"date":"2025-05-22","close":116879.2109},{"date":"2025-05-23","close":116770.5547},{"date":"2025-05-26","close":117047.125},{"date":"2025-05-27","close":117906.4609},{"date":"2025-05-28","close":118178.0859},{"date":"2025-05-29","close":117684.2188},{"date":"2025-05-30","close":117037.25},{"date":"2025-06-02","close":116928.5938},{"date":"2025-06-04","close":113515.9531},{"date":"2025-06-05","close":113817.2188},{"date":"2025-06-09","close":114444.4297},{"date":"2025-06-10","close":114217.25},{"date":"2025-06-11","close":114661.7344},{"date":"2025-06-12","close":114444.4297},{"date":"2025-06-13","close":114414.7969},{"date":"2025-06-16","close":114770.3828},{"date":"2025-06-17","close":114706.1797},{"date":"2025-06-18","close":114839.5234},{"date":"2025-06-19","close":114696.3047},{"date":"2025-06-20","close":114424.6797},{"date":"2025-06-23","close":114172.8047},{"date":"2025-06-24","close":114587.6562},{"date":"2025-06-25","close":114824.7109},{"date":"2025-06-26","close":115170.4219},{"date":"2025-06-27","close":115091.3984},{"date":"2025-06-30","close":114933.3594},{"date":"2025-07-01","close":115506.25},{"date":"2025-07-02","close":115269.1953},{"date":"2025-07-03","close":115264.2578},{"date":"2025-07-04","close":115160.5391},{"date":"2025-07-07","close":114795.0781},{"date":"2025-07-08","close":114330.8438},{"date":"2025-07-09","close":114365.4141},{"date":"2025-07-10","close":115427.2344},{"date":"2025-07-11","close":115486.4922},{"date":"2025-07-14","close":114681.4844},{"date":"2025-07-15","close":114804.9531},{"date":"2025-07-16","close":114711.1172},{"date":"2025-07-17","close":113999.9453},{"date":"2025-07-18","close":114444.4297},{"date":"2025-07-21","close":114493.8203},{"date":"2025-07-22","close":115155.6016},{"date":"2025-07-23","close":114760.5078},{"date":"2025-07-24","close":114686.4297},{"date":"2025-07-25","close":114553.0781},{"date":"2025-07-28","close":115096.3359},{"date":"2025-07-29","close":115071.6484},{"date":"2025-07-30","close":115496.375},{"date":"2025-07-31","close":115679.1016},{"date":"2025-08-01","close":114893.8516},{"date":"2025-08-04","close":115367.9688},{"date":"2025-08-05","close":115871.7109},{"date":"2025-08-06","close":115871.7109},{"date":"2025-08-07","close":115600.0859},{"date":"2025-08-08","close":115782.8203},{"date":"2025-08-11","close":115906.2812},{"date":"2025-08-12","close":115713.6797},{"date":"2025-08-13","close":115096.3359},{"date":"2025-08-14","close":115239.5625},{"date":"2025-08-18","close":114795.0781},{"date":"2025-08-19","close":114375.2891},{"date":"2025-08-20","close":114385.1641},{"date":"2025-08-21","close":114844.4688},{"date":"2025-08-22","close":114646.9141},{"date":"2025-08-25","close":114706.1797},{"date":"2025-08-26","close":114316.0234},{"date":"2025-08-27","close":114493.8203},{"date":"2025-08-28","close":114809.8906},{"date":"2025-08-29","close":114577.7734},{"date":"2025-09-01","close":114325.8984},{"date":"2025-09-02","close":113965.375},{"date":"2025-09-03","close":113387.5469},{"date":"2025-09-04","close":113767.8281},{"date":"2025-09-05","close":114187.6172},{"date":"2025-09-08","close":114340.7188},{"date":"2025-09-09","close":114888.9141},{"date":"2025-09-10","close":114903.7266},{"date":"2025-09-11","close":115214.8672},{"date":"2025-09-12","close":115313.6406},{"date":"2025-09-15","close":115407.4766},{"date":"2025-09-16","close":115708.7344},{"date":"2025-09-17","close":116138.4062},{"date":"2025-09-18","close":116370.5234},{"date":"2025-09-19","close":116118.6484},{"date":"2025-09-22","close":115906.2812},{"date":"2025-09-23","close":116059.3828},{"date":"2025-09-24","close":115229.6797},{"date":"2025-09-25","close":114755.5703},{"date":"2025-09-26","close":113387.5469},{"date":"2025-09-29","close":113214.6953},{"date":"2025-09-30","close":112977.6406},{"date":"2025-10-01","close":113086.2891},{"date":"2025-10-02","close":113234.4531},{"date":"2025-10-10","close":113550.5234},{"date":"2025-10-13","close":114232.0703},{"date":"2025-10-14","close":115046.9531},{"date":"2025-10-15","close":115219.8047},{"date":"2025-10-16","close":114479.0},{"date":"2025-10-17","close":114325.8984},{"date":"2025-10-20","close":114483.9375},{"date":"2025-10-21","close":114395.0469},{"date":"2025-10-22","close":114691.3672},{"date":"2025-10-23","close":114246.8828},{"date":"2025-10-24","close":113832.0312},{"date":"2025-10-27","close":113254.2031},{"date":"2025-10-28","close":112839.3516},{"date":"2025-10-29","close":112493.6484},{"date":"2025-10-30","close":111145.3828},{"date":"2025-10-31","close":110379.8828},{"date":"2025-11-03","close":109268.6797},{"date":"2025-11-04","close":108853.8281},{"date":"2025-11-05","close":108641.4609},{"date":"2025-11-06","close":107856.2109},{"date":"2025-11-07","close":106631.4141},{"date":"2025-11-10","close":106656.1016},{"date":"2025-11-11","close":106779.5703},{"date":"2025-11-12","close":105678.2422},{"date":"2025-11-13","close":106315.3359},{"date":"2025-11-14","close":104769.5234},{"date":"2025-11-17","close":104725.0781},{"date":"2025-11-18","close":105228.8203},{"date":"2025-11-19","close":105011.5156},{"date":"2025-11-20","close":104794.2188},{"date":"2025-11-21","close":104670.75},{"date":"2025-11-24","close":105065.8438},{"date":"2025-11-25","close":105846.1562},{"date":"2025-11-26","close":106172.1094},{"date":"2025-11-27","close":104883.1094},{"date":"2025-11-28","close":105046.0938},{"date":"2025-12-01","close":104655.9297},{"date":"2025-12-02","close":104784.3359},{"date":"2025-12-03","close":104073.1641},{"date":"2025-12-04","close":104586.7891},{"date":"2025-12-05","close":105051.0312},{"date":"2025-12-08","close":105273.2734},{"date":"2025-12-09","close":104690.5},{"date":"2025-12-10","close":104690.5},{"date":"2025-12-11","close":104409.0},{"date":"2025-12-12","close":105135.0},{"date":"2025-12-15","close":106110.0},{"date":"2025-12-16","close":106785.0},{"date":"2025-12-17","close":105895.0},{"date":"2025-12-18","close":105550.0},{"date":"2025-12-19","close":104610.0},{"date":"2025-12-22","close":104830.0},{"date":"2025-12-23","close":105015.0},{"date":"2025-12-24","close":105135.0},{"date":"2025-12-26","close":104655.0},{"date":"2025-12-29","close":104700.0},{"date":"2025-12-30","close":104830.0},{"date":"2026-01-02","close":104715.0},{"date":"2026-01-05","close":103880.0},{"date":"2026-01-06","close":104715.0},{"date":"2026-01-07","close":105380.0},{"date":"2026-01-08","close":105565.0},{"date":"2026-01-09","close":104860.0},{"date":"2026-01-12","close":105225.0},{"date":"2026-01-13","close":104455.0},{"date":"2026-01-14","close":104320.0},{"date":"2026-01-15","close":103230.0},{"date":"2026-01-16","close":103190.0},{"date":"2026-01-19","close":102800.0},{"date":"2026-01-20","close":100700.0},{"date":"2026-01-21","close":100675.0},{"date":"2026-01-22","close":100985.0},{"date":"2026-01-23","close":100880.0},{"date":"2026-01-26","close":101180.0},{"date":"2026-01-27","close":100835.0},{"date":"2026-01-28","close":101350.0},{"date":"2026-01-29","close":100400.0},{"date":"2026-01-30","close":100070.0},{"date":"2026-02-02","close":99840.0},{"date":"2026-02-03","close":98675.0},{"date":"2026-02-04","close":98035.0},{"date":"2026-02-05","close":98090.0},{"date":"2026-02-06","close":98245.0},{"date":"2026-02-09","close":97805.0},{"date":"2026-02-10","close":98020.0},{"date":"2026-02-11","close":98455.0},{"date":"2026-02-12","close":98920.0},{"date":"2026-02-13","close":99620.0},{"date":"2026-02-19","close":100175.0},{"date":"2026-02-20","close":100310.0},{"date":"2026-02-23","close":100385.0},{"date":"2026-02-24","close":99582.0},{"date":"2026-02-25","close":99895.0},{"date":"2026-02-26","close":99875.0},{"date":"2026-02-27","close":101775.0},{"date":"2026-03-03","close":99400.0},{"date":"2026-03-04","close":99235.0},{"date":"2026-03-05","close":100040.0},{"date":"2026-03-06","close":99950.0},{"date":"2026-03-09","close":98265.0},{"date":"2026-03-10","close":99690.0},{"date":"2026-03-11","close":100225.0},{"date":"2026-03-12","close":99225.0},{"date":"2026-03-13","close":98710.0},{"date":"2026-03-16","close":98695.0},{"date":"2026-03-17","close":98700.0},{"date":"2026-03-18","close":99440.0},{"date":"2026-03-19","close":99010.0},{"date":"2026-03-20","close":99015.0},{"date":"2026-03-23","close":97030.0},{"date":"2026-03-24","close":96135.0},{"date":"2026-03-25","close":96495.0},{"date":"2026-03-26","close":96295.0},{"date":"2026-03-27","close":94730.0},{"date":"2026-03-30","close":94480.0},{"date":"2026-03-31","close":95160.0},{"date":"2026-04-01","close":97500.0},{"date":"2026-04-02","close":97710.0},{"date":"2026-04-03","close":98050.0},{"date":"2026-04-06","close":98260.0},{"date":"2026-04-07","close":98235.0},{"date":"2026-04-08","close":99990.0},{"date":"2026-04-09","close":99860.0},{"date":"2026-04-10","close":99185.0},{"date":"2026-04-13","close":99085.0},{"date":"2026-04-14","close":99700.0},{"date":"2026-04-15","close":100000.0},{"date":"2026-04-16","close":99945.0},{"date":"2026-04-17","close":99390.0},{"date":"2026-04-20","close":99920.0},{"date":"2026-04-21","close":99670.0},{"date":"2026-04-22","close":99910.0},{"date":"2026-04-23","close":98370.0},{"date":"2026-04-24","close":97800.0},{"date":"2026-04-27","close":97650.0},{"date":"2026-04-28","close":97155.0},{"date":"2026-04-29","close":97160.0},{"date":"2026-04-30","close":96515.0},{"date":"2026-05-04","close":95410.0},{"date":"2026-05-06","close":94905.0},{"date":"2026-05-07","close":94995.0},{"date":"2026-05-08","close":94995.0},{"date":"2026-05-11","close":94380.0},{"date":"2026-05-12","close":93450.0},{"date":"2026-05-13","close":92625.0},{"date":"2026-05-14","close":92370.0},{"date":"2026-05-15","close":89740.0},{"date":"2026-05-18","close":88850.0},{"date":"2026-05-19","close":88520.0},{"date":"2026-05-20","close":89345.0},{"date":"2026-05-21","close":89770.0},{"date":"2026-05-22","close":89605.0},{"date":"2026-05-26","close":90550.0},{"date":"2026-05-27","close":90565.0},{"date":"2026-05-28","close":89550.0},{"date":"2026-05-29","close":91585.0},{"date":"2026-06-01","close":91045.0},{"date":"2026-06-02","close":89895.0},{"date":"2026-06-04","close":88885.0},{"date":"2026-06-05","close":87980.0},{"date":"2026-06-08","close":86860.0},{"date":"2026-06-09","close":87980.0},{"date":"2026-06-10","close":87020.0},{"date":"2026-06-11","close":86870.0},{"date":"2026-06-12","close":87780.0},{"date":"2026-06-15","close":89620.0},{"date":"2026-06-16","close":88727.0},{"date":"2026-06-17","close":89225.0},{"date":"2026-06-18","close":89645.0},{"date":"2026-06-19","close":88125.0},{"date":"2026-06-22","close":87780.0},{"date":"2026-06-23","close":87000.0},{"date":"2026-06-24","close":87072.0},{"date":"2026-06-25","close":87870.0},{"date":"2026-06-26","close":87265.0},{"date":"2026-06-29","close":86745.0},{"date":"2026-06-30","close":86845.0},{"date":"2026-07-01","close":85680.0},{"date":"2026-07-02","close":86405.0},{"date":"2026-07-03","close":86725.0},{"date":"2026-07-06","close":86460.0},{"date":"2026-07-07","close":85810.0},{"date":"2026-07-08","close":85100.0},{"date":"2026-07-09","close":85035.0},{"date":"2026-07-10","close":85905.0},{"date":"2026-07-13","close":85680.0},{"date":"2026-07-14","close":85130.0},{"date":"2026-07-15","close":85255.0},{"date":"2026-07-16","close":85575.0},{"date":"2026-07-20","close":84665.0},{"date":"2026-07-21","close":84190.0},{"date":"2026-07-22","close":83320.0},{"date":"2026-07-23","close":82935.0},{"date":"2026-07-24","close":82975.0},{"date":"2026-07-27","close":84125.0},{"date":"2026-07-28","close":84450.0},{"date":"2026-07-29","close":84845.0},{"date":"2026-07-30","close":84520.0},{"date":"2026-07-31","close":85465.0},{"date":"2026-08-03","close":84825.0},{"date":"2026-08-04","close":84720.0},{"date":"2026-08-05","close":85035.0},{"date":"2026-08-06","close":85080.0},{"date":"2026-08-07","close":84920.0},{"date":"2026-08-10","close":84375.0},{"date":"2026-08-11","close":82690.0},{"date":"2026-08-12","close":82715.0},{"date":"2026-08-13","close":82730.0},{"date":"2026-08-14","close":82840.0},{"date":"2026-08-18","close":81910.0},{"date":"2026-08-19","close":82355.0},{"date":"2026-08-20","close":82775.0},{"date":"2026-08-21","close":82545.0},{"date":"2026-08-24","close":82950.0},{"date":"2026-08-25","close":83475.0},{"date":"2026-08-26","close":84045.0},{"date":"2026-08-27","close":84735.0},{"date":"2026-08-28","close":84860.0},{"date":"2026-08-31","close":84755.0},{"date":"2026-09-01","close":83675.0},{"date":"2026-09-02","close":83265.0},{"date":"2026-09-03","close":83610.0},{"date":"2026-09-04","close":83555.0},{"date":"2026-09-07","close":83775.0},{"date":"2026-09-08","close":83615.0},{"date":"2026-09-09","close":83550.0},{"date":"2026-09-10","close":83060.0},{"date":"2026-09-11","close":82030.0},{"date":"2026-09-14","close":82345.0},{"date":"2026-09-15","close":81925.0},{"date":"2026-09-16","close":82695.0},{"date":"2026-09-17","close":83155.0},{"date":"2026-09-18","close":84255.0},{"date":"2026-09-21","close":84035.0},{"date":"2026-09-22","close":84340.0},{"date":"2026-09-23","close":84690.0},{"date":"2026-09-28","close":83340.0},{"date":"2026-09-29","close":84110.0},{"date":"2026-09-30","close":85160.0},{"date":"2026-10-01","close":84945.0},{"date":"2026-10-02","close":85750.0},{"date":"2026-10-06","close":85605.0},{"date":"2026-10-07","close":85720.0},{"date":"2026-10-08","close":86135.0},{"date":"2026-10-12","close":87240.0},{"date":"2026-10-13","close":88225.0},{"date":"2026-10-14","close":87795.0},{"date":"2026-10-15","close":88790.0},{"date":"2026-10-16","close":88725.0},{"date":"2026-10-19","close":89050.0},{"date":"2026-10-20","close":89195.0},{"date":"2026-10-21","close":89745.0},{"date":"2026-10-22","close":89510.0},{"date":"2026-10-23","close":90655.0}],"chart_data":[{"date":"2024-10-23","open":107788,"high":107788,"low":107383,"close":107733,"volume":182},{"date":"2024-10-24","open":108311,"high":108706,"low":108193,"close":108607,"volume":51},{"date":"2024-10-25","open":108621,"high":108913,"low":108621,"close":108834,"volume":220},{"date":"2024-10-28","open":108069,"high":108143,"low":107990,"close":108059,"volume":352},{"date":"2024-10-29","open":107921,"high":108000,"low":107560,"close":107738,"volume":56},{"date":"2024-10-30","open":109265,"high":109464,"low":109180,"close":109464,"volume":21},{"date":"2024-10-31","open":107875,"high":108355,"low":107732,"close":108355,"volume":226},{"date":"2024-11-01","open":108641,"high":109318,"low":108552,"close":109081,"volume":176},{"date":"2024-11-04","open":108479,"high":108790,"low":108479,"close":108706,"volume":74},{"date":"2024-11-05","open":110055,"high":110425,"low":109980,"close":110425,"volume":101},{"date":"2024-11-06","open":109561,"high":109561,"low":107896,"close":108395,"volume":225},{"date":"2024-11-07","open":108672,"high":109022,"low":108672,"close":109007,"volume":107},{"date":"2024-11-08","open":109895,"high":109895,"low":109416,"close":109476,"volume":297},{"date":"2024-11-11","open":109437,"high":109936,"low":109417,"close":109906,"volume":47},{"date":"2024-11-12","open":110005,"high":110207,"low":110005,"close":110088,"volume":463},{"date":"2024-11-13","open":109579,"high":109742,"low":109411,"close":109486,"volume":275},{"date":"2024-11-14","open":109031,"high":109387,"low":109031,"close":109209,"volume":64},{"date":"2024-11-15","open":109215,"high":109358,"low":109047,"close":109269,"volume":91},{"date":"2024-11-18","open":109194,"high":109421,"low":109194,"close":109392,"volume":79},{"date":"2024-11-19","open":109234,"high":109629,"low":109234,"close":109318,"volume":76},{"date":"2024-11-20","open":109466,"high":109718,"low":109466,"close":109619,"volume":46},{"date":"2024-11-21","open":109876,"high":110399,"low":109861,"close":110345,"volume":556},{"date":"2024-11-22","open":110123,"high":110760,"low":110123,"close":110686,"volume":25},{"date":"2024-11-25","open":110888,"high":111175,"low":110799,"close":111170,"volume":299},{"date":"2024-11-26","open":111703,"high":111910,"low":111614,"close":111812,"volume":547},{"date":"2024-11-27","open":111994,"high":112291,"low":111994,"close":112187,"volume":192},{"date":"2024-11-28","open":112588,"high":113783,"low":112588,"close":113783,"volume":257},{"date":"2024-11-29","open":114997,"high":115595,"low":114627,"close":115506,"volume":298},{"date":"2024-12-02","open":115986,"high":117364,"low":115986,"close":116924,"volume":59},{"date":"2024-12-03","open":117121,"high":117323,"low":116459,"close":116459,"volume":755},{"date":"2024-12-04","open":115950,"high":117131,"low":115950,"close":116400,"volume":204},{"date":"2024-12-05","open":117116,"high":117116,"low":116607,"close":117106,"volume":360},{"date":"2024-12-06","open":116899,"high":117417,"low":116721,"close":117037,"volume":525},{"date":"2024-12-09","open":117601,"high":118455,"low":117265,"close":118455,"volume":558},{"date":"2024-12-10","open":118988,"high":119106,"low":118701,"close":118751,"volume":367},{"date":"2024-12-11","open":119221,"high":119221,"low":118297,"close":118297,"volume":137},{"date":"2024-12-12","open":117961,"high":118040,"low":117512,"close":117902,"volume":405},{"date":"2024-12-13","open":117931,"high":119161,"low":117931,"close":119161,"volume":47},{"date":"2024-12-16","open":118474,"high":118474,"low":117521,"close":117521,"volume":190},{"date":"2024-12-17","open":117137,"high":117137,"low":115872,"close":115887,"volume":90},{"date":"2024-12-18","open":115275,"high":115625,"low":114509,"close":115625,"volume":275},{"date":"2024-12-19","open":114563,"high":114740,"low":113975,"close":114202,"volume":372},{"date":"2024-12-20","open":114154,"high":114154,"low":113462,"close":113768,"volume":208},{"date":"2024-12-23","open":113940,"high":114395,"low":113827,"close":113965,"volume":168},{"date":"2024-12-24","open":113807,"high":113837,"low":113397,"close":113511,"volume":157},{"date":"2024-12-26","open":112933,"high":112933,"low":111362,"close":112118,"volume":285},{"date":"2024-12-27","open":112054,"high":112360,"low":111496,"close":112217,"volume":351},{"date":"2024-12-30","open":111205,"high":112079,"low":110746,"close":112079,"volume":236},{"date":"2025-01-02","open":112252,"high":114213,"low":111921,"close":114099,"volume":355},{"date":"2025-01-03","open":114386,"high":115122,"low":114065,"close":114494,"volume":146},{"date":"2025-01-06","open":114474,"high":114498,"low":113901,"close":114128,"volume":138},{"date":"2025-01-07","open":113833,"high":114806,"low":113833,"close":114761,"volume":159},{"date":"2025-01-08","open":113925,"high":114405,"low":113777,"close":114405,"volume":55},{"date":"2025-01-09","open":114554,"high":115176,"low":114554,"close":114899,"volume":21},{"date":"2025-01-10","open":114755,"high":114800,"low":113970,"close":113970,"volume":149},{"date":"2025-01-13","open":113387,"high":113930,"low":113362,"close":113570,"volume":62},{"date":"2025-01-14","open":113896,"high":114765,"low":113679,"close":114548,"volume":177},{"date":"2025-01-15","open":114618,"high":114771,"low":114282,"close":114509,"volume":64},{"date":"2025-01-16","open":115823,"high":116179,"low":114746,"close":114998,"volume":218},{"date":"2025-01-17","open":116015,"high":116015,"low":115101,"close":115131,"volume":261},{"date":"2025-01-20","open":114809,"high":115481,"low":114770,"close":114770,"volume":100},{"date":"2025-01-21","open":115738,"high":115738,"low":114755,"close":115047,"volume":98},{"date":"2025-01-22","open":114746,"high":114746,"low":114485,"close":114731,"volume":428},{"date":"2025-01-23","open":114549,"high":114707,"low":114415,"close":114430,"volume":19},{"date":"2025-01-24","open":113788,"high":114129,"low":113433,"close":113610,"volume":68},{"date":"2025-01-31","open":114414,"high":114459,"low":113392,"close":113392,"volume":202},{"date":"2025-02-03","open":113081,"high":114291,"low":113081,"close":113960,"volume":85},{"date":"2025-02-04","open":113738,"high":114563,"low":113516,"close":114202,"volume":169},{"date":"2025-02-05","open":114796,"high":115201,"low":114796,"close":115141,"volume":55},{"date":"2025-02-06","open":115140,"high":116523,"low":115140,"close":116084,"volume":168},{"date":"2025-02-07","open":115225,"high":115359,"low":114741,"close":114894,"volume":245},{"date":"2025-02-10","open":115264,"high":115397,"low":115002,"close":115254,"volume":473},{"date":"2025-02-11","open":115260,"high":115453,"low":114973,"close":114973,"volume":2621},{"date":"2025-02-12","open":114938,"high":114938,"low":114582,"close":114602,"volume":540},{"date":"2025-02-13","open":114316,"high":114627,"low":114217,"close":114306,"volume":2639},{"date":"2025-02-14","open":114666,"high":114879,"low":114647,"close":114864,"volume":139},{"date":"2025-02-17","open":115071,"high":115140,"low":114642,"close":114642,"volume":155},{"date":"2025-02-18","open":114875,"high":114875,"low":114529,"close":114751,"volume":95},{"date":"2025-02-19","open":114845,"high":115319,"low":114845,"close":115319,"volume":159},{"date":"2025-02-20","open":115214,"high":115303,"low":114923,"close":114923,"volume":92},{"date":"2025-02-21","open":115037,"high":115442,"low":114992,"close":115442,"volume":54},{"date":"2025-02-24","open":115724,"high":116188,"low":115724,"close":116030,"volume":50},{"date":"2025-02-25","open":116439,"high":116637,"low":116439,"close":116469,"volume":316},{"date":"2025-02-26","open":116745,"high":116879,"low":116745,"close":116825,"volume":404},{"date":"2025-02-27","open":117546,"high":117630,"low":117225,"close":117284,"volume":157},{"date":"2025-02-28","open":117294,"high":118178,"low":117190,"close":118178,"volume":375},{"date":"2025-03-04","open":119190,"high":119190,"low":118257,"close":118257,"volume":373},{"date":"2025-03-05","open":117580,"high":117580,"low":116997,"close":117116,"volume":86},{"date":"2025-03-06","open":116603,"high":117003,"low":116213,"close":117003,"volume":261},{"date":"2025-03-07","open":117319,"high":117601,"low":117127,"close":117413,"volume":31},{"date":"2025-03-10","open":117704,"high":117704,"low":117205,"close":117205,"volume":91},{"date":"2025-03-11","open":117961,"high":118139,"low":117784,"close":117798,"volume":109},{"date":"2025-03-12","open":117684,"high":118370,"low":117684,"close":118025,"volume":42},{"date":"2025-03-13","open":117812,"high":117812,"low":117605,"close":117709,"volume":20},{"date":"2025-03-14","open":117784,"high":117897,"low":117300,"close":117393,"volume":86},{"date":"2025-03-17","open":117294,"high":117600,"low":117210,"close":117600,"volume":103},{"date":"2025-03-18","open":117368,"high":117852,"low":117368,"close":117852,"volume":23},{"date":"2025-03-19","open":117827,"high":117921,"low":117728,"close":117783,"volume":165},{"date":"2025-03-20","open":118569,"high":118643,"low":118416,"close":118539,"volume":170},{"date":"2025-03-21","open":118198,"high":118342,"low":118139,"close":118139,"volume":22},{"date":"2025-03-24","open":118228,"high":118475,"low":118179,"close":118213,"volume":75},{"date":"2025-03-25","open":117463,"high":117710,"low":117270,"close":117334,"volume":45},{"date":"2025-03-26","open":117412,"high":117412,"low":116711,"close":116711,"volume":21},{"date":"2025-03-27","open":116573,"high":116711,"low":116543,"close":116711,"volume":124},{"date":"2025-03-28","open":117033,"high":117068,"low":117003,"close":117003,"volume":87},{"date":"2025-03-31","open":117254,"high":117625,"low":117254,"close":117625,"volume":69},{"date":"2025-04-01","open":117585,"high":117610,"low":117225,"close":117610,"volume":24},{"date":"2025-04-02","open":117170,"high":117531,"low":117170,"close":117506,"volume":24},{"date":"2025-04-03","open":118662,"high":118662,"low":118262,"close":118262,"volume":508},{"date":"2025-04-04","open":118237,"high":119082,"low":118237,"close":118751,"volume":365},{"date":"2025-04-07","open":120010,"high":120410,"low":119812,"close":120410,"volume":759},{"date":"2025-04-08","open":119156,"high":119699,"low":119116,"close":119403,"volume":285},{"date":"2025-04-09","open":118331,"high":118578,"low":117792,"close":118168,"volume":608},{"date":"2025-04-10","open":118579,"high":118870,"low":118475,"close":118692,"volume":170},{"date":"2025-04-11","open":118104,"high":118548,"low":118020,"close":118548,"volume":259},{"date":"2025-04-14","open":118421,"high":118707,"low":118243,"close":118692,"volume":131},{"date":"2025-04-15","open":119058,"high":119413,"low":118979,"close":119413,"volume":193},{"date":"2025-04-16","open":119779,"high":120233,"low":119779,"close":120233,"volume":59},{"date":"2025-04-17","open":120672,"high":120672,"low":120296,"close":120336,"volume":99},{"date":"2025-04-18","open":119812,"high":120395,"low":119812,"close":120277,"volume":386},{"date":"2025-04-21","open":120495,"high":120925,"low":120490,"close":120539,"volume":97},{"date":"2025-04-22","open":120475,"high":120475,"low":120095,"close":120238,"volume":387},{"date":"2025-04-23","open":120020,"high":120272,"low":120020,"close":120183,"volume":403},{"date":"2025-04-24","open":120480,"high":120480,"low":119670,"close":119670,"volume":37},{"date":"2025-04-25","open":119753,"high":120435,"low":119753,"close":120435,"volume":82},{"date":"2025-04-28","open":120495,"high":120816,"low":120495,"close":120628,"volume":112},{"date":"2025-04-29","open":120593,"high":120593,"low":120040,"close":120040,"volume":153},{"date":"2025-04-30","open":120222,"high":120978,"low":120168,"close":120899,"volume":331},{"date":"2025-05-02","open":120454,"high":120524,"low":120247,"close":120524,"volume":763},{"date":"2025-05-07","open":120558,"high":120558,"low":120287,"close":120341,"volume":108},{"date":"2025-05-08","open":120267,"high":120267,"low":119319,"close":119630,"volume":247},{"date":"2025-05-09","open":119042,"high":119042,"low":118736,"close":118756,"volume":670},{"date":"2025-05-12","open":118391,"high":118539,"low":117937,"close":118124,"volume":173},{"date":"2025-05-13","open":117669,"high":117694,"low":117491,"close":117625,"volume":561},{"date":"2025-05-14","open":117690,"high":117976,"low":117626,"close":117976,"volume":124},{"date":"2025-05-15","open":117709,"high":117758,"low":117590,"close":117753,"volume":142},{"date":"2025-05-16","open":118129,"high":118307,"low":117966,"close":118134,"volume":39},{"date":"2025-05-19","open":117886,"high":117886,"low":117190,"close":117190,"volume":57},{"date":"2025-05-20","open":117235,"high":117551,"low":117235,"close":117551,"volume":86},{"date":"2025-05-21","open":117511,"high":117511,"low":116760,"close":117067,"volume":455},{"date":"2025-05-22","open":116558,"high":116879,"low":116484,"close":116879,"volume":128},{"date":"2025-05-23","open":117122,"high":117122,"low":116534,"close":116771,"volume":34},{"date":"2025-05-26","open":116612,"high":117353,"low":116612,"close":117047,"volume":223},{"date":"2025-05-27","open":117096,"high":117906,"low":117096,"close":117906,"volume":140},{"date":"2025-05-28","open":118257,"high":118281,"low":118025,"close":118178,"volume":174},{"date":"2025-05-29","open":118276,"high":118533,"low":117363,"close":117684,"volume":393},{"date":"2025-05-30","open":117960,"high":117960,"low":116938,"close":117037,"volume":120},{"date":"2025-06-02","open":117151,"high":117151,"low":116830,"close":116929,"volume":139},{"date":"2025-06-04","open":116158,"high":116158,"low":113417,"close":113516,"volume":406},{"date":"2025-06-05","open":114419,"high":114419,"low":113817,"close":113817,"volume":68},{"date":"2025-06-09","open":113797,"high":114444,"low":113688,"close":114444,"volume":129},{"date":"2025-06-10","open":114143,"high":114217,"low":113792,"close":114217,"volume":194},{"date":"2025-06-11","open":114149,"high":114865,"low":114149,"close":114662,"volume":69},{"date":"2025-06-12","open":114686,"high":114686,"low":114306,"close":114444,"volume":16},{"date":"2025-06-13","open":114776,"high":114855,"low":114228,"close":114415,"volume":78},{"date":"2025-06-16","open":114893,"high":114918,"low":114523,"close":114770,"volume":695},{"date":"2025-06-17","open":114770,"high":114997,"low":114701,"close":114706,"volume":60},{"date":"2025-06-18","open":114830,"high":115028,"low":114791,"close":114840,"volume":178},{"date":"2025-06-19","open":114805,"high":114864,"low":114587,"close":114696,"volume":37},{"date":"2025-06-20","open":114331,"high":114534,"low":113986,"close":114425,"volume":311},{"date":"2025-06-23","open":114351,"high":114351,"low":113754,"close":114173,"volume":87},{"date":"2025-06-24","open":114326,"high":114652,"low":114326,"close":114588,"volume":124},{"date":"2025-06-25","open":114722,"high":114894,"low":114657,"close":114825,"volume":68},{"date":"2025-06-26","open":114918,"high":115170,"low":114889,"close":115170,"volume":36},{"date":"2025-06-27","open":115936,"high":116143,"low":114913,"close":115091,"volume":172},{"date":"2025-06-30","open":114829,"high":115353,"low":114765,"close":114933,"volume":373},{"date":"2025-07-01","open":114419,"high":115570,"low":114419,"close":115506,"volume":28},{"date":"2025-07-02","open":115674,"high":115906,"low":115269,"close":115269,"volume":64},{"date":"2025-07-03","open":114987,"high":115293,"low":114977,"close":115264,"volume":167},{"date":"2025-07-04","open":115043,"high":115265,"low":115043,"close":115161,"volume":25},{"date":"2025-07-07","open":114859,"high":114859,"low":114671,"close":114795,"volume":98},{"date":"2025-07-08","open":114430,"high":114583,"low":114317,"close":114331,"volume":85},{"date":"2025-07-09","open":114528,"high":114528,"low":114301,"close":114365,"volume":13},{"date":"2025-07-10","open":114933,"high":115521,"low":114933,"close":115427,"volume":233},{"date":"2025-07-11","open":115131,"high":115827,"low":115131,"close":115486,"volume":105},{"date":"2025-07-14","open":115214,"high":115214,"low":114681,"close":114681,"volume":154},{"date":"2025-07-15","open":114582,"high":114805,"low":114321,"close":114805,"volume":235},{"date":"2025-07-16","open":114419,"high":114711,"low":114419,"close":114711,"volume":11},{"date":"2025-07-17","open":114592,"high":114592,"low":114000,"close":114000,"volume":70},{"date":"2025-07-18","open":114059,"high":114523,"low":114059,"close":114444,"volume":18},{"date":"2025-07-21","open":114124,"high":114494,"low":114124,"close":114494,"volume":126},{"date":"2025-07-22","open":114509,"high":115467,"low":114509,"close":115156,"volume":22},{"date":"2025-07-23","open":114761,"high":114761,"low":114761,"close":114761,"volume":2},{"date":"2025-07-24","open":114760,"high":114844,"low":114637,"close":114686,"volume":48},{"date":"2025-07-25","open":114671,"high":114755,"low":114553,"close":114553,"volume":22},{"date":"2025-07-28","open":114513,"high":115096,"low":114513,"close":115096,"volume":312},{"date":"2025-07-29","open":114978,"high":115290,"low":114978,"close":115072,"volume":50},{"date":"2025-07-30","open":115422,"high":115619,"low":115422,"close":115496,"volume":66},{"date":"2025-07-31","open":115432,"high":115679,"low":115417,"close":115679,"volume":316},{"date":"2025-08-01","open":115438,"high":115438,"low":114894,"close":114894,"volume":120},{"date":"2025-08-04","open":115540,"high":115654,"low":115368,"close":115368,"volume":365},{"date":"2025-08-05","open":115798,"high":116075,"low":115798,"close":115872,"volume":33},{"date":"2025-08-06","open":115897,"high":116179,"low":115872,"close":115872,"volume":264},{"date":"2025-08-07","open":115698,"high":115698,"low":115565,"close":115600,"volume":13},{"date":"2025-08-08","open":115783,"high":115783,"low":115783,"close":115783,"volume":0},{"date":"2025-08-11","open":115906,"high":115921,"low":115758,"close":115906,"volume":425},{"date":"2025-08-12","open":115867,"high":115867,"low":115680,"close":115714,"volume":117},{"date":"2025-08-13","open":115150,"high":115190,"low":115096,"close":115096,"volume":280},{"date":"2025-08-14","open":115299,"high":115314,"low":115230,"close":115240,"volume":176},{"date":"2025-08-18","open":115037,"high":115037,"low":114755,"close":114795,"volume":203},{"date":"2025-08-19","open":114464,"high":114464,"low":114375,"close":114375,"volume":2},{"date":"2025-08-20","open":114449,"high":114449,"low":114321,"close":114385,"volume":29},{"date":"2025-08-21","open":114775,"high":114844,"low":114760,"close":114844,"volume":51},{"date":"2025-08-22","open":114671,"high":114760,"low":114632,"close":114647,"volume":153},{"date":"2025-08-25","open":114859,"high":114908,"low":114706,"close":114706,"volume":63},{"date":"2025-08-26","open":114528,"high":114528,"low":114187,"close":114316,"volume":58},{"date":"2025-08-27","open":114089,"high":114494,"low":114089,"close":114494,"volume":33},{"date":"2025-08-28","open":114835,"high":114998,"low":114746,"close":114810,"volume":29},{"date":"2025-08-29","open":114470,"high":114608,"low":114470,"close":114578,"volume":6},{"date":"2025-09-01","open":114504,"high":114667,"low":114302,"close":114326,"volume":72},{"date":"2025-09-02","open":114019,"high":114084,"low":113955,"close":113965,"volume":271},{"date":"2025-09-03","open":113912,"high":113912,"low":113250,"close":113388,"volume":64},{"date":"2025-09-04","open":113734,"high":113768,"low":113596,"close":113768,"volume":211},{"date":"2025-09-05","open":114208,"high":114208,"low":114188,"close":114188,"volume":2},{"date":"2025-09-08","open":114480,"high":114480,"low":114233,"close":114341,"volume":599},{"date":"2025-09-09","open":114508,"high":114928,"low":114508,"close":114889,"volume":60},{"date":"2025-09-10","open":114746,"high":114959,"low":114746,"close":114904,"volume":246},{"date":"2025-09-11","open":115092,"high":115265,"low":115092,"close":115215,"volume":53},{"date":"2025-09-12","open":115413,"high":115527,"low":115290,"close":115314,"volume":909},{"date":"2025-09-15","open":115205,"high":115447,"low":115145,"close":115407,"volume":218},{"date":"2025-09-16","open":115586,"high":115788,"low":115586,"close":115709,"volume":92},{"date":"2025-09-17","open":116024,"high":116138,"low":115896,"close":116138,"volume":72},{"date":"2025-09-18","open":115887,"high":116371,"low":115734,"close":116371,"volume":40},{"date":"2025-09-19","open":116579,"high":116579,"low":116119,"close":116119,"volume":179},{"date":"2025-09-22","open":115965,"high":115980,"low":115689,"close":115906,"volume":180},{"date":"2025-09-23","open":115728,"high":116059,"low":115728,"close":116059,"volume":183},{"date":"2025-09-24","open":115976,"high":115976,"low":115230,"close":115230,"volume":104},{"date":"2025-09-25","open":115028,"high":115314,"low":114756,"close":114756,"volume":68},{"date":"2025-09-26","open":114406,"high":114406,"low":113057,"close":113388,"volume":343},{"date":"2025-09-29","open":113413,"high":113413,"low":112899,"close":113215,"volume":263},{"date":"2025-09-30","open":113418,"high":113452,"low":112825,"close":112978,"volume":159},{"date":"2025-10-01","open":113165,"high":113274,"low":113071,"close":113086,"volume":46},{"date":"2025-10-02","open":113234,"high":113348,"low":112859,"close":113234,"volume":633},{"date":"2025-10-10","open":113270,"high":113551,"low":113057,"close":113551,"volume":311},{"date":"2025-10-13","open":113906,"high":114242,"low":113832,"close":114232,"volume":311},{"date":"2025-10-14","open":114523,"high":115047,"low":114523,"close":115047,"volume":297},{"date":"2025-10-15","open":114983,"high":115324,"low":114983,"close":115220,"volume":37},{"date":"2025-10-16","open":115200,"high":115259,"low":114479,"close":114479,"volume":40},{"date":"2025-10-17","open":114835,"high":114835,"low":114099,"close":114326,"volume":62},{"date":"2025-10-20","open":114345,"high":114572,"low":114321,"close":114484,"volume":187},{"date":"2025-10-21","open":114454,"high":114686,"low":114291,"close":114395,"volume":234},{"date":"2025-10-22","open":114187,"high":114691,"low":114187,"close":114691,"volume":92},{"date":"2025-10-23","open":115976,"high":115976,"low":114247,"close":114247,"volume":40},{"date":"2025-10-24","open":113728,"high":113925,"low":113619,"close":113832,"volume":327},{"date":"2025-10-27","open":113580,"high":113580,"low":113254,"close":113254,"volume":467},{"date":"2025-10-28","open":112528,"high":112854,"low":112528,"close":112839,"volume":89},{"date":"2025-10-29","open":112835,"high":112835,"low":112494,"close":112494,"volume":99},{"date":"2025-10-30","open":111397,"high":111397,"low":111120,"close":111145,"volume":174},{"date":"2025-10-31","open":110455,"high":110529,"low":110079,"close":110380,"volume":119},{"date":"2025-11-03","open":109793,"high":109793,"low":109269,"close":109269,"volume":162,"rsi_14":8.92,"sma_20":114766.1,"sma_60":115856.52,"sma_120":116463.39},{"date":"2025-11-04","open":108775,"high":108854,"low":108202,"close":108854,"volume":725,"rsi_14":6.25,"sma_20":114557.34,"sma_60":115746.59,"sma_120":116372.47},{"date":"2025-11-05","open":108888,"high":109105,"low":108597,"close":108641,"volume":255,"rsi_14":6.74,"sma_20":114332.33,"sma_60":115624.6,"sma_120":116287.13},{"date":"2025-11-06","open":108187,"high":108187,"low":107831,"close":107856,"volume":344,"rsi_14":6.17,"sma_20":114060.09,"sma_60":115489.36,"sma_120":116200.51},{"date":"2025-11-07","open":107293,"high":107382,"low":106631,"close":106631,"volume":1479,"rsi_14":3.51,"sma_20":113709.85,"sma_60":115338.02,"sma_120":116107.76},{"date":"2025-11-10","open":106552,"high":106932,"low":106280,"close":106656,"volume":71,"rsi_14":3.83,"sma_20":113326.35,"sma_60":115184.03,"sma_120":116012.27},{"date":"2025-11-11","open":106795,"high":106948,"low":106592,"close":106780,"volume":135,"rsi_14":1.8,"sma_20":112907.82,"sma_60":115030.03,"sma_120":115919.68},{"date":"2025-11-12","open":107061,"high":107061,"low":105678,"close":105678,"volume":28,"rsi_14":1.67,"sma_20":112424.86,"sma_60":114860.7,"sma_120":115814.6},{"date":"2025-11-13","open":105579,"high":106675,"low":105579,"close":106315,"volume":17,"rsi_14":8.64,"sma_20":112011.59,"sma_60":114712.54,"sma_120":115722.85},{"date":"2025-11-14","open":105634,"high":105634,"low":104637,"close":104770,"volume":337,"rsi_14":7.81,"sma_20":111527.86,"sma_60":114535.87,"sma_120":115615.02},{"date":"2025-11-17","open":104186,"high":104818,"low":104186,"close":104725,"volume":27,"rsi_14":8.11,"sma_20":111033.86,"sma_60":114365.96,"sma_120":115510.9},{"date":"2025-11-18","open":104568,"high":105313,"low":104568,"close":105229,"volume":15,"rsi_14":13.09,"sma_20":110569.82,"sma_60":114211.62,"sma_120":115412.6},{"date":"2025-11-19","open":105160,"high":105160,"low":104879,"close":105012,"volume":1405,"rsi_14":14.79,"sma_20":110079.82,"sma_60":114053.45,"sma_120":115313.39},{"date":"2025-11-20","open":104784,"high":104878,"low":104705,"close":104794,"volume":2336,"rsi_14":15.78,"sma_20":109601.36,"sma_60":113883.87,"sma_120":115210.02},{"date":"2025-11-21","open":104617,"high":104716,"low":104464,"close":104671,"volume":203,"rsi_14":17.95,"sma_20":109137.57,"sma_60":113715.52,"sma_120":115098.35},{"date":"2025-11-24","open":105170,"high":105437,"low":104973,"close":105066,"volume":118,"rsi_14":23.53,"sma_20":108723.04,"sma_60":113552.84,"sma_120":114987.72},{"date":"2025-11-25","open":105490,"high":105974,"low":105312,"close":105846,"volume":400,"rsi_14":31.9,"sma_20":108369.06,"sma_60":113409.93,"sma_120":114887.85},{"date":"2025-11-26","open":106068,"high":106448,"low":106068,"close":106172,"volume":58,"rsi_14":38.41,"sma_20":108049.09,"sma_60":113269.52,"sma_120":114796.18},{"date":"2025-11-27","open":106513,"high":106513,"low":104883,"close":104883,"volume":178,"rsi_14":38.07,"sma_20":107732.09,"sma_60":113102.03,"sma_120":114694.56},{"date":"2025-11-28","open":104844,"high":105298,"low":104305,"close":105046,"volume":924,"rsi_14":39.22,"sma_20":107462.12,"sma_60":112941.21,"sma_120":114623.1},{"date":"2025-12-01","open":105095,"high":105095,"low":104537,"close":104656,"volume":65,"rsi_14":36.27,"sma_20":107228.64,"sma_60":112778.05,"sma_120":114545.81},{"date":"2025-12-02","open":104098,"high":105174,"low":104098,"close":104784,"volume":32,"rsi_14":43.39,"sma_20":107022.67,"sma_60":112623.14,"sma_120":114464.31},{"date":"2025-12-03","open":104365,"high":104453,"low":103940,"close":104073,"volume":358,"rsi_14":33.6,"sma_20":106791.43,"sma_60":112465.98,"sma_120":114378.72},{"date":"2025-12-04","open":104483,"high":104681,"low":104063,"close":104587,"volume":390,"rsi_14":48.43,"sma_20":106625.93,"sma_60":112311.07,"sma_120":114293.73},{"date":"2025-12-05","open":104513,"high":105160,"low":104513,"close":105051,"volume":10,"rsi_14":52.62,"sma_20":106545.93,"sma_60":112156.91,"sma_120":114214.48},{"date":"2025-12-08","open":105174,"high":105421,"low":105174,"close":105273,"volume":382,"rsi_14":50.38,"sma_20":106475.92,"sma_60":112003.92,"sma_120":114137.36},{"date":"2025-12-09","open":104019,"high":105224,"low":103885,"close":104690,"volume":522,"rsi_14":47.46,"sma_20":106370.19,"sma_60":111831.83,"sma_120":114052.32},{"date":"2025-12-10","open":104597,"high":104740,"low":104537,"close":104690,"volume":13,"rsi_14":49.15,"sma_20":106320.18,"sma_60":111659.51,"sma_120":113967.82},{"date":"2025-12-11","open":104483,"high":104641,"low":104221,"close":104409,"volume":178,"rsi_14":47.91,"sma_20":106223.68,"sma_60":111477.18,"sma_120":113879.82},{"date":"2025-12-12","open":104490,"high":105135,"low":104490,"close":105135,"volume":209,"rsi_14":40.5,"sma_20":106176.95,"sma_60":111283.69,"sma_120":113788.28},{"date":"2025-12-15","open":104865,"high":106110,"low":104865,"close":106110,"volume":10,"rsi_14":42.14,"sma_20":106181.18,"sma_60":111104.86,"sma_120":113707.16},{"date":"2025-12-16","open":106320,"high":106835,"low":106255,"close":106785,"volume":533,"rsi_14":44.98,"sma_20":106193.71,"sma_60":110932.2,"sma_120":113633.79},{"date":"2025-12-17","open":106135,"high":106300,"low":105555,"close":105895,"volume":87,"rsi_14":47.81,"sma_20":106172.72,"sma_60":110737.45,"sma_120":113549.5},{"date":"2025-12-18","open":105820,"high":105820,"low":105325,"close":105550,"volume":116,"rsi_14":44.11,"sma_20":106145.47,"sma_60":110533.04,"sma_120":113460.34},{"date":"2025-12-19","open":105075,"high":105140,"low":104600,"close":104610,"volume":91,"rsi_14":40.83,"sma_20":106077.49,"sma_60":110317.22,"sma_120":113360.42},{"date":"2025-12-22","open":104740,"high":104985,"low":104625,"close":104830,"volume":286,"rsi_14":41.55,"sma_20":106000.52,"sma_60":110108.63,"sma_120":113263.01},{"date":"2025-12-23","open":104730,"high":105090,"low":104395,"close":105015,"volume":121,"rsi_14":47.46,"sma_20":105893.26,"sma_60":109900.55,"sma_120":113168.47},{"date":"2025-12-24","open":104380,"high":105255,"low":104380,"close":105135,"volume":135,"rsi_14":44.22,"sma_20":105775.5,"sma_60":109708.48,"sma_120":113070.09},{"date":"2025-12-26","open":104910,"high":104910,"low":104655,"close":104655,"volume":353,"rsi_14":36.92,"sma_20":105699.0,"sma_60":109516.4,"sma_120":112969.72},{"date":"2025-12-29","open":104665,"high":104735,"low":104660,"close":104700,"volume":593,"rsi_14":35.13,"sma_20":105616.5,"sma_60":109348.16,"sma_120":112869.76},{"date":"2025-12-30","open":105295,"high":105630,"low":104830,"close":104830,"volume":120,"rsi_14":40.1,"sma_20":105560.25,"sma_60":109185.0,"sma_120":112771.76},{"date":"2026-01-02","open":104695,"high":104927,"low":104470,"close":104715,"volume":3314,"rsi_14":39.33,"sma_20":105491.75,"sma_60":109023.92,"sma_120":112675.88},{"date":"2026-01-05","open":104405,"high":104420,"low":103815,"close":103880,"volume":1024,"rsi_14":36.02,"sma_20":105417.5,"sma_60":108847.09,"sma_120":112576.97},{"date":"2026-01-06","open":104185,"high":105010,"low":104185,"close":104715,"volume":119,"rsi_14":46.91,"sma_20":105359.0,"sma_60":108681.67,"sma_120":112484.72},{"date":"2026-01-07","open":105170,"high":105405,"low":105135,"close":105380,"volume":141,"rsi_14":44.37,"sma_20":105310.25,"sma_60":108522.01,"sma_120":112389.06},{"date":"2026-01-08","open":105290,"high":105580,"low":105290,"close":105565,"volume":74,"rsi_14":39.82,"sma_20":105259.5,"sma_60":108353.92,"sma_120":112294.43},{"date":"2026-01-09","open":104980,"high":104980,"low":104775,"close":104860,"volume":50,"rsi_14":41.09,"sma_20":105203.0,"sma_60":108160.34,"sma_120":112200.73},{"date":"2026-01-12","open":104805,"high":105225,"low":104805,"close":105225,"volume":85,"rsi_14":47.21,"sma_20":105164.75,"sma_60":107969.93,"sma_120":112109.02},{"date":"2026-01-13","open":105145,"high":105210,"low":104455,"close":104455,"volume":45,"rsi_14":48.63,"sma_20":105102.25,"sma_60":107779.18,"sma_120":112011.68},{"date":"2026-01-14","open":104200,"high":104460,"low":104170,"close":104320,"volume":306,"rsi_14":45.42,"sma_20":105061.5,"sma_60":107588.77,"sma_120":111919.22},{"date":"2026-01-15","open":104650,"high":105010,"low":103230,"close":103230,"volume":382,"rsi_14":36.22,"sma_20":104917.5,"sma_60":107377.51,"sma_120":111813.93},{"date":"2026-01-16","open":103230,"high":103335,"low":103190,"close":103190,"volume":13,"rsi_14":34.79,"sma_20":104737.75,"sma_60":107167.09,"sma_120":111707.9},{"date":"2026-01-19","open":103180,"high":103290,"low":102800,"close":102800,"volume":208,"rsi_14":35.29,"sma_20":104583.0,"sma_60":106945.18,"sma_120":111593.02},{"date":"2026-01-20","open":102050,"high":102175,"low":100700,"close":100700,"volume":471,"rsi_14":26.08,"sma_20":104340.5,"sma_60":106695.77,"sma_120":111463.98},{"date":"2026-01-21","open":100330,"high":100675,"low":100275,"close":100675,"volume":593,"rsi_14":24.83,"sma_20":104143.75,"sma_60":106452.94,"sma_120":111335.36},{"date":"2026-01-22","open":101185,"high":101185,"low":100815,"close":100985,"volume":91,"rsi_14":27.93,"sma_20":103951.5,"sma_60":106225.02,"sma_120":111210.44},{"date":"2026-01-23","open":101290,"high":101290,"low":100880,"close":100880,"volume":18,"rsi_14":30.57,"sma_20":103744.75,"sma_60":106002.36,"sma_120":111080.07},{"date":"2026-01-26","open":101310,"high":101445,"low":101180,"close":101180,"volume":67,"rsi_14":25.4,"sma_20":103547.0,"sma_60":105790.53,"sma_120":110952.41},{"date":"2026-01-27","open":101035,"high":101080,"low":100790,"close":100835,"volume":470,"rsi_14":16.9,"sma_20":103356.0,"sma_60":105595.7,"sma_120":110818.28},{"date":"2026-01-28","open":101085,"high":101500,"low":101085,"close":101350,"volume":908,"rsi_14":20.71,"sma_20":103188.5,"sma_60":105422.37,"sma_120":110686.91},{"date":"2026-01-29","open":101090,"high":101090,"low":100340,"close":100400,"volume":123,"rsi_14":20.03,"sma_20":102967.0,"sma_60":105251.96,"sma_120":110554.24},{"date":"2026-01-30","open":100460,"high":100515,"low":99935,"close":100070,"volume":522,"rsi_14":15.19,"sma_20":102734.75,"sma_60":105083.06,"sma_120":110414.83},{"date":"2026-02-02","open":99300,"high":99890,"low":99000,"close":99840,"volume":173,"rsi_14":16.39,"sma_20":102532.75,"sma_60":104913.89,"sma_120":110269.25},{"date":"2026-02-03","open":99020,"high":99020,"low":98365,"close":98675,"volume":117,"rsi_14":14.25,"sma_20":102230.75,"sma_60":104738.56,"sma_120":110113.96},{"date":"2026-02-04","open":98350,"high":98350,"low":97985,"close":98035,"volume":211,"rsi_14":15.11,"sma_20":101863.5,"sma_60":104573.23,"sma_120":109955.62},{"date":"2026-02-05","open":97785,"high":98090,"low":97700,"close":98090,"volume":53,"rsi_14":15.82,"sma_20":101489.75,"sma_60":104408.39,"sma_120":109796.21},{"date":"2026-02-06","open":98540,"high":98550,"low":98245,"close":98245,"volume":108,"rsi_14":18.48,"sma_20":101159.0,"sma_60":104244.06,"sma_120":109637.05},{"date":"2026-02-09","open":97910,"high":97910,"low":97440,"close":97805,"volume":259,"rsi_14":23.99,"sma_20":100788.0,"sma_60":104090.98,"sma_120":109475.84},{"date":"2026-02-10","open":97650,"high":98020,"low":97650,"close":98020,"volume":184,"rsi_14":26.93,"sma_20":100466.25,"sma_60":103930.73,"sma_120":109321.63},{"date":"2026-02-11","open":98125,"high":98460,"low":98125,"close":98455,"volume":273,"rsi_14":28.49,"sma_20":100173.0,"sma_60":103803.82,"sma_120":109169.84},{"date":"2026-02-12","open":98210,"high":98920,"low":98210,"close":98920,"volume":436,"rsi_14":34.29,"sma_20":99957.5,"sma_60":103685.39,"sma_120":109025.68},{"date":"2026-02-13","open":99310,"high":99620,"low":99310,"close":99620,"volume":462,"rsi_14":38.25,"sma_20":99779.0,"sma_60":103570.15,"sma_120":108890.89},{"date":"2026-02-19","open":100200,"high":100560,"low":100135,"close":100175,"volume":152,"rsi_14":45.18,"sma_20":99647.75,"sma_60":103467.82,"sma_120":108760.63},{"date":"2026-02-20","open":99985,"high":100310,"low":99985,"close":100310,"volume":38,"rsi_14":41.96,"sma_20":99628.25,"sma_60":103371.41,"sma_120":108627.64},{"date":"2026-02-23","open":100615,"high":100675,"low":100385,"close":100385,"volume":180,"rsi_14":49.87,"sma_20":99613.75,"sma_60":103278.33,"sma_120":108496.93},{"date":"2026-02-24","open":100450,"high":100450,"low":99582,"close":99582,"volume":23,"rsi_14":45.98,"sma_20":99543.6,"sma_60":103165.21,"sma_120":108359.03},{"date":"2026-02-25","open":99790,"high":99895,"low":99585,"close":99895,"volume":280,"rsi_14":50.45,"sma_20":99494.35,"sma_60":103044.12,"sma_120":108227.02},{"date":"2026-02-26","open":99875,"high":99875,"low":99875,"close":99875,"volume":1,"rsi_14":61.99,"sma_20":99429.1,"sma_60":102917.2,"sma_120":108093.36},{"date":"2026-02-27","open":101300,"high":101775,"low":101300,"close":101775,"volume":621,"rsi_14":79.84,"sma_20":99476.1,"sma_60":102843.7,"sma_120":107972.87},{"date":"2026-03-03","open":101225,"high":101225,"low":99400,"close":99400,"volume":304,"rsi_14":67.29,"sma_20":99440.26,"sma_60":102748.42,"sma_120":107844.81},{"date":"2026-03-04","open":99390,"high":99925,"low":99010,"close":99235,"volume":588,"rsi_14":65.08,"sma_20":99443.56,"sma_60":102656.94,"sma_120":107717.5},{"date":"2026-03-05","open":99825,"high":100530,"low":99825,"close":100040,"volume":277,"rsi_14":72.46,"sma_20":99504.12,"sma_60":102576.87,"sma_120":107600.01},{"date":"2026-03-06","open":99995,"high":100135,"low":99940,"close":99950,"volume":6,"rsi_14":70.81,"sma_20":99571.62,"sma_60":102507.29,"sma_120":107486.63},{"date":"2026-03-09","open":98230,"high":98385,"low":97705,"close":98265,"volume":220,"rsi_14":55.79,"sma_20":99612.07,"sma_60":102400.61,"sma_120":107355.84},{"date":"2026-03-10","open":99415,"high":99690,"low":99400,"close":99690,"volume":53,"rsi_14":60.17,"sma_20":99756.66,"sma_60":102310.14,"sma_120":107233.52},{"date":"2026-03-11","open":99885,"high":100360,"low":99885,"close":100225,"volume":122,"rsi_14":59.52,"sma_20":99925.58,"sma_60":102224.94,"sma_120":107114.43},{"date":"2026-03-12","open":98730,"high":99225,"low":98730,"close":99225,"volume":43,"rsi_14":51.38,"sma_20":100036.13,"sma_60":102132.71,"sma_120":106982.27},{"date":"2026-03-13","open":98710,"high":99000,"low":98710,"close":98710,"volume":82,"rsi_14":48.22,"sma_20":100142.61,"sma_60":102031.79,"sma_120":106845.65},{"date":"2026-03-16","open":98695,"high":98695,"low":98455,"close":98695,"volume":37,"rsi_14":47.78,"sma_20":100237.58,"sma_60":101935.36,"sma_120":106706.27},{"date":"2026-03-17","open":98670,"high":98805,"low":98670,"close":98700,"volume":24,"rsi_14":51.77,"sma_20":100311.05,"sma_60":101848.52,"sma_120":106566.1},{"date":"2026-03-18","open":98955,"high":99440,"low":98955,"close":99440,"volume":31,"rsi_14":53.84,"sma_20":100398.74,"sma_60":101757.91,"sma_120":106431.39},{"date":"2026-03-19","open":99205,"high":99260,"low":99010,"close":99010,"volume":89,"rsi_14":51.72,"sma_20":100429.65,"sma_60":101648.8,"sma_120":106290.5},{"date":"2026-03-20","open":99595,"high":100035,"low":99015,"close":99015,"volume":141,"rsi_14":41.15,"sma_20":100433.07,"sma_60":101554.61,"sma_120":106146.03},{"date":"2026-03-23","open":97815,"high":97960,"low":97020,"close":97030,"volume":165,"rsi_14":37.39,"sma_20":100329.26,"sma_60":101432.67,"sma_120":105982.86},{"date":"2026-03-24","open":97180,"high":97180,"low":95970,"close":96135,"volume":191,"rsi_14":34.7,"sma_20":100176.39,"sma_60":101311.3,"sma_120":105814.26},{"date":"2026-03-25","open":96775,"high":96775,"low":96495,"close":96495,"volume":281,"rsi_14":31.7,"sma_20":100081.9,"sma_60":101192.33,"sma_120":105650.48},{"date":"2026-03-26","open":96270,"high":96410,"low":95895,"close":96295,"volume":100,"rsi_14":31.34,"sma_20":99961.63,"sma_60":101066.91,"sma_120":105483.73},{"date":"2026-03-27","open":94985,"high":94985,"low":94730,"close":94730,"volume":14,"rsi_14":31.73,"sma_20":99763.14,"sma_60":100913.08,"sma_120":105310.78},{"date":"2026-03-30","open":94380,"high":94480,"low":94240,"close":94480,"volume":13,"rsi_14":19.35,"sma_20":99457.0,"sma_60":100763.03,"sma_120":105139.72},{"date":"2026-03-31","open":95160,"high":95455,"low":95120,"close":95160,"volume":221,"rsi_14":20.71,"sma_20":99242.37,"sma_60":100623.71,"sma_120":104985.93},{"date":"2026-04-01","open":96735,"high":97575,"low":96535,"close":97500,"volume":20,"rsi_14":41.36,"sma_20":99154.54,"sma_60":100521.7,"sma_120":104853.35},{"date":"2026-04-02","open":98035,"high":98075,"low":97710,"close":97710,"volume":135,"rsi_14":44.83,"sma_20":99036.6,"sma_60":100425.15,"sma_120":104724.54},{"date":"2026-04-03","open":98160,"high":98160,"low":98050,"close":98050,"volume":115,"rsi_14":46.78,"sma_20":98940.42,"sma_60":100348.26,"sma_120":104597.67},{"date":"2026-04-06","open":98260,"high":98260,"low":98260,"close":98260,"volume":1,"rsi_14":47.85,"sma_20":98940.16,"sma_60":100261.0,"sma_120":104471.33},{"date":"2026-04-07","open":98315,"high":98660,"low":98150,"close":98235,"volume":61,"rsi_14":43.65,"sma_20":98866.51,"sma_60":100162.22,"sma_120":104342.12},{"date":"2026-04-08","open":98995,"high":99990,"low":98995,"close":99990,"volume":27,"rsi_14":54.53,"sma_20":98854.62,"sma_60":100089.98,"sma_120":104221.95},{"date":"2026-04-09","open":99840,"high":99870,"low":99720,"close":99860,"volume":51,"rsi_14":53.86,"sma_20":98886.76,"sma_60":100027.3,"sma_120":104093.82},{"date":"2026-04-10","open":99515,"high":99590,"low":99185,"close":99185,"volume":1178,"rsi_14":61.18,"sma_20":98910.8,"sma_60":99947.14,"sma_120":103958.53},{"date":"2026-04-13","open":98750,"high":99130,"low":98750,"close":99085,"volume":754,"rsi_14":66.69,"sma_20":98930.55,"sma_60":99878.13,"sma_120":103828.65},{"date":"2026-04-14","open":99445,"high":99785,"low":99445,"close":99700,"volume":41,"rsi_14":67.62,"sma_20":98981.17,"sma_60":99821.74,"sma_120":103705.26},{"date":"2026-04-15","open":100245,"high":100285,"low":100000,"close":100000,"volume":14,"rsi_14":70.15,"sma_20":99009.51,"sma_60":99788.58,"sma_120":103583.05},{"date":"2026-04-16","open":100125,"high":100125,"low":99875,"close":99945,"volume":53,"rsi_14":83.93,"sma_20":99056.84,"sma_60":99755.17,"sma_120":103461.13},{"date":"2026-04-17","open":99755,"high":99755,"low":99390,"close":99390,"volume":7,"rsi_14":80.73,"sma_20":99075.83,"sma_60":99718.88,"sma_120":103332.03},{"date":"2026-04-20","open":99775,"high":99985,"low":99775,"close":99920,"volume":232,"rsi_14":80.36,"sma_20":99222.12,"sma_60":99726.54,"sma_120":103211.16},{"date":"2026-04-21","open":99670,"high":99730,"low":99630,"close":99670,"volume":192,"rsi_14":68.87,"sma_20":99401.06,"sma_60":99730.4,"sma_120":103091.67},{"date":"2026-04-22","open":99820,"high":99930,"low":99820,"close":99910,"volume":63,"rsi_14":69.03,"sma_20":99573.93,"sma_60":99733.14,"sma_120":102979.08},{"date":"2026-04-23","open":98470,"high":98622,"low":98370,"close":98370,"volume":300,"rsi_14":52.29,"sma_20":99678.97,"sma_60":99711.65,"sma_120":102857.0},{"date":"2026-04-24","open":98040,"high":98040,"low":97800,"close":97800,"volume":479,"rsi_14":46.87,"sma_20":99834.37,"sma_60":99675.54,"sma_120":102733.03},{"date":"2026-04-27","open":97700,"high":97895,"low":97610,"close":97650,"volume":1159,"rsi_14":46.08,"sma_20":99994.84,"sma_60":99642.65,"sma_120":102619.17},{"date":"2026-04-28","open":97560,"high":97560,"low":96950,"close":97155,"volume":121,"rsi_14":27.16,"sma_20":100095.83,"sma_60":99592.82,"sma_120":102507.6},{"date":"2026-04-29","open":96975,"high":97160,"low":96715,"close":97160,"volume":99,"rsi_14":27.8,"sma_20":100078.61,"sma_60":99558.91,"sma_120":102405.44},{"date":"2026-04-30","open":96665,"high":96965,"low":96515,"close":96515,"volume":87,"rsi_14":27.93,"sma_20":100018.12,"sma_60":99519.61,"sma_120":102301.33},{"date":"2026-05-04","open":96130,"high":96130,"low":95410,"close":95410,"volume":111,"rsi_14":23.95,"sma_20":99884.49,"sma_60":99465.51,"sma_120":102189.7},{"date":"2026-05-06","open":95265,"high":95265,"low":94700,"close":94905,"volume":290,"rsi_14":15.48,"sma_20":99714.65,"sma_60":99422.3,"sma_120":102080.43},{"date":"2026-05-07","open":94995,"high":95205,"low":94995,"close":94995,"volume":375,"rsi_14":12.84,"sma_20":99550.65,"sma_60":99391.27,"sma_120":101982.25},{"date":"2026-05-08","open":94995,"high":94995,"low":94795,"close":94995,"volume":32,"rsi_14":12.95,"sma_20":99297.8,"sma_60":99359.33,"sma_120":101883.86},{"date":"2026-05-11","open":94675,"high":94830,"low":94380,"close":94380,"volume":1212,"rsi_14":12.83,"sma_20":99020.4,"sma_60":99314.43,"sma_120":101779.25},{"date":"2026-05-12","open":94250,"high":94250,"low":93450,"close":93450,"volume":186,"rsi_14":4.69,"sma_20":98730.09,"sma_60":99261.17,"sma_120":101676.07},{"date":"2026-05-13","open":92375,"high":92650,"low":92250,"close":92625,"volume":74,"rsi_14":4.34,"sma_20":98403.08,"sma_60":99190.4,"sma_120":101560.57},{"date":"2026-05-14","open":92620,"high":92800,"low":92245,"close":92370,"volume":244,"rsi_14":1.23,"sma_20":98032.04,"sma_60":99108.09,"sma_120":101455.95},{"date":"2026-05-15","open":91790,"high":91790,"low":89430,"close":89740,"volume":340,"rsi_14":1.08,"sma_20":97512.67,"sma_60":98973.64,"sma_120":101329.52},{"date":"2026-05-18","open":89730,"high":89730,"low":88240,"close":88850,"volume":168,"rsi_14":1.04,"sma_20":96951.04,"sma_60":98812.51,"sma_120":101191.33},{"date":"2026-05-19","open":89185,"high":89195,"low":88520,"close":88520,"volume":354,"rsi_14":1.02,"sma_20":96400.8,"sma_60":98636.57,"sma_120":101052.19},{"date":"2026-05-20","open":88075,"high":89345,"low":87905,"close":89345,"volume":425,"rsi_14":9.53,"sma_20":95865.49,"sma_60":98472.29,"sma_120":100921.85},{"date":"2026-05-21","open":90235,"high":90235,"low":89770,"close":89770,"volume":101,"rsi_14":13.31,"sma_20":95364.35,"sma_60":98313.93,"sma_120":100796.13},{"date":"2026-05-22","open":89265,"high":89940,"low":89265,"close":89605,"volume":32,"rsi_14":13.97,"sma_20":94842.7,"sma_60":98166.18,"sma_120":100665.69},{"date":"2026-05-26","open":90595,"high":90700,"low":90475,"close":90550,"volume":118,"rsi_14":24.23,"sma_20":94446.85,"sma_60":98029.15,"sma_120":100536.64},{"date":"2026-05-27","open":90780,"high":90935,"low":90565,"close":90565,"volume":245,"rsi_14":25.73,"sma_20":94080.62,"sma_60":97892.71,"sma_120":100404.95},{"date":"2026-05-28","open":90535,"high":90810,"low":89510,"close":89550,"volume":379,"rsi_14":22.4,"sma_20":93670.59,"sma_60":97707.48,"sma_120":100275.59},{"date":"2026-05-29","open":91450,"high":91585,"low":91415,"close":91585,"volume":140,"rsi_14":35.67,"sma_20":93388.64,"sma_60":97575.61,"sma_120":100162.01},{"date":"2026-06-01","open":91585,"high":91585,"low":91045,"close":91045,"volume":18,"rsi_14":35.9,"sma_20":93079.09,"sma_60":97437.42,"sma_120":100047.18},{"date":"2026-06-02","open":89685,"high":89970,"low":89505,"close":89895,"volume":179,"rsi_14":35.24,"sma_20":92743.99,"sma_60":97266.24,"sma_120":99921.55},{"date":"2026-06-04","open":90030,"high":90030,"low":88885,"close":88885,"volume":51,"rsi_14":34.71,"sma_20":92413.69,"sma_60":97079.53,"sma_120":99793.41},{"date":"2026-06-05","open":89155,"high":89155,"low":87920,"close":87980,"volume":40,"rsi_14":32.96,"sma_20":92063.14,"sma_60":96905.99,"sma_120":99653.3},{"date":"2026-06-08","open":87275,"high":87275,"low":86295,"close":86860,"volume":103,"rsi_14":37.34,"sma_20":91651.35,"sma_60":96689.5,"sma_120":99499.82},{"date":"2026-06-09","open":87160,"high":87980,"low":87160,"close":87980,"volume":56,"rsi_14":46.25,"sma_20":91296.25,"sma_60":96482.89,"sma_120":99353.91},{"date":"2026-06-10","open":87695,"high":87695,"low":86990,"close":87020,"volume":231,"rsi_14":43.87,"sma_20":90923.68,"sma_60":96276.95,"sma_120":99204.83},{"date":"2026-06-11","open":87020,"high":87030,"low":86870,"close":86870,"volume":24,"rsi_14":39.29,"sma_20":90590.6,"sma_60":96077.16,"sma_120":99054.48},{"date":"2026-06-12","open":87525,"high":87780,"low":87525,"close":87780,"volume":53,"rsi_14":41.74,"sma_20":90345.34,"sma_60":95892.99,"sma_120":98914.18},{"date":"2026-06-15","open":89950,"high":89950,"low":89620,"close":89620,"volume":32,"rsi_14":50.05,"sma_20":90206.14,"sma_60":95739.78,"sma_120":98794.15},{"date":"2026-06-16","open":88740,"high":88855,"low":88500,"close":88727,"volume":106,"rsi_14":43.33,"sma_20":90154.86,"sma_60":95559.01,"sma_120":98658.46},{"date":"2026-06-17","open":89210,"high":89225,"low":89200,"close":89225,"volume":122,"rsi_14":45.26,"sma_20":90173.84,"sma_60":95393.91,"sma_120":98521.35},{"date":"2026-06-18","open":89600,"high":89645,"low":89515,"close":89645,"volume":53,"rsi_14":50.35,"sma_20":90230.79,"sma_60":95235.8,"sma_120":98395.21},{"date":"2026-06-19","open":88775,"high":88775,"low":87970,"close":88125,"volume":12,"rsi_14":36.73,"sma_20":90169.03,"sma_60":95085.55,"sma_120":98259.11},{"date":"2026-06-22","open":87705,"high":87935,"low":87545,"close":87780,"volume":118,"rsi_14":37.29,"sma_20":90068.3,"sma_60":94944.57,"sma_120":98127.93},{"date":"2026-06-23","open":87190,"high":87325,"low":87000,"close":87000,"volume":6,"rsi_14":38.39,"sma_20":89936.43,"sma_60":94784.36,"sma_120":97988.34},{"date":"2026-06-24","open":86955,"high":87072,"low":86955,"close":87072,"volume":2,"rsi_14":42.14,"sma_20":89760.38,"sma_60":94628.73,"sma_120":97847.82},{"date":"2026-06-25","open":87605,"high":88100,"low":87605,"close":87870,"volume":64,"rsi_14":49.52,"sma_20":89623.95,"sma_60":94512.98,"sma_120":97713.03},{"date":"2026-06-26","open":87390,"high":87390,"low":87265,"close":87265,"volume":3,"rsi_14":51.86,"sma_20":89508.29,"sma_60":94391.24,"sma_120":97577.14},{"date":"2026-06-29","open":86850,"high":87012,"low":86110,"close":86745,"volume":16,"rsi_14":44.01,"sma_20":89263.28,"sma_60":94249.25,"sma_120":97436.48},{"date":"2026-06-30","open":86625,"high":86845,"low":86625,"close":86845,"volume":4,"rsi_14":49.07,"sma_20":89050.68,"sma_60":94069.46,"sma_120":97295.58},{"date":"2026-07-01","open":86845,"high":87175,"low":85390,"close":85680,"volume":1683,"rsi_14":44.31,"sma_20":88837.31,"sma_60":93866.47,"sma_120":97145.81},{"date":"2026-07-02","open":86405,"high":86405,"low":86405,"close":86405,"volume":0,"rsi_14":43.31,"sma_20":88711.78,"sma_60":93669.98,"sma_120":97009.12},{"date":"2026-07-03","open":86740,"high":86740,"low":86575,"close":86725,"volume":13,"rsi_14":28.45,"sma_20":88594.45,"sma_60":93457.42,"sma_120":96859.21},{"date":"2026-07-06","open":86460,"high":86805,"low":86460,"close":86460,"volume":11,"rsi_14":30.55,"sma_20":88520.57,"sma_60":93240.85,"sma_120":96701.54},{"date":"2026-07-07","open":85770,"high":85960,"low":85685,"close":85810,"volume":8,"rsi_14":24.32,"sma_20":88357.5,"sma_60":92983.85,"sma_120":96536.91},{"date":"2026-07-08","open":84990,"high":85375,"low":84990,"close":85100,"volume":13,"rsi_14":18.88,"sma_20":88207.52,"sma_60":92717.2,"sma_120":96372.25},{"date":"2026-07-09","open":85035,"high":85035,"low":85035,"close":85035,"volume":1,"rsi_14":22.53,"sma_20":88061.88,"sma_60":92460.86,"sma_120":96204.0},{"date":"2026-07-10","open":85780,"high":85905,"low":85780,"close":85905,"volume":2,"rsi_14":31.78,"sma_20":87913.68,"sma_60":92220.7,"sma_120":96049.41},{"date":"2026-07-13","open":85410,"high":85680,"low":85295,"close":85680,"volume":22,"rsi_14":34.16,"sma_20":87661.09,"sma_60":91966.42,"sma_120":95894.08},{"date":"2026-07-14","open":85135,"high":85135,"low":85110,"close":85130,"volume":14,"rsi_14":31.22,"sma_20":87426.2,"sma_60":91697.91,"sma_120":95743.25},{"date":"2026-07-15","open":85175,"high":85255,"low":85095,"close":85255,"volume":1124,"rsi_14":24.85,"sma_20":87172.36,"sma_60":91432.41,"sma_120":95593.79},{"date":"2026-07-16","open":85490,"high":85575,"low":85295,"close":85575,"volume":1111,"rsi_14":30.4,"sma_20":86913.25,"sma_60":91181.61,"sma_120":95450.25},{"date":"2026-07-20","open":84725,"high":84810,"low":84620,"close":84665,"volume":7,"rsi_14":28.84,"sma_20":86685.59,"sma_60":90906.7,"sma_120":95316.62},{"date":"2026-07-21","open":84500,"high":84500,"low":84075,"close":84190,"volume":31,"rsi_14":26.17,"sma_20":86451.64,"sma_60":90628.09,"sma_120":95179.25},{"date":"2026-07-22","open":83550,"high":83595,"low":83300,"close":83320,"volume":508,"rsi_14":27.24,"sma_20":86213.67,"sma_60":90330.94,"sma_120":95032.04},{"date":"2026-07-23","open":83195,"high":83275,"low":82935,"close":82935,"volume":75,"rsi_14":18.34,"sma_20":85952.81,"sma_60":90053.35,"sma_120":94882.5},{"date":"2026-07-24","open":82665,"high":82975,"low":82665,"close":82975,"volume":6,"rsi_14":20.98,"sma_20":85653.55,"sma_60":89786.04,"sma_120":94730.79},{"date":"2026-07-27","open":84125,"high":84125,"low":84125,"close":84125,"volume":0,"rsi_14":34.1,"sma_20":85442.42,"sma_60":89540.43,"sma_120":94591.54},{"date":"2026-07-28","open":84120,"high":84450,"low":84005,"close":84450,"volume":280,"rsi_14":40.31,"sma_20":85273.86,"sma_60":89308.59,"sma_120":94450.71},{"date":"2026-07-29","open":84650,"high":84860,"low":84650,"close":84845,"volume":59,"rsi_14":48.1,"sma_20":85119.99,"sma_60":89083.26,"sma_120":94321.08},{"date":"2026-07-30","open":84495,"high":84665,"low":84410,"close":84520,"volume":165,"rsi_14":46.3,"sma_20":85008.85,"sma_60":88863.38,"sma_120":94191.5},{"date":"2026-07-31","open":85375,"high":85465,"low":85375,"close":85465,"volume":24,"rsi_14":46.88,"sma_20":84908.25,"sma_60":88677.9,"sma_120":94071.71},{"date":"2026-08-03","open":85080,"high":85080,"low":84710,"close":84825,"volume":14,"rsi_14":44.27,"sma_20":84813.25,"sma_60":88490.28,"sma_120":93956.29},{"date":"2026-08-04","open":84930,"high":84930,"low":84440,"close":84720,"volume":7,"rsi_14":47.08,"sma_20":84726.25,"sma_60":88299.39,"sma_120":93845.33},{"date":"2026-08-05","open":85025,"high":85405,"low":84975,"close":85035,"volume":148,"rsi_14":48.47,"sma_20":84687.5,"sma_60":88113.75,"sma_120":93736.54},{"date":"2026-08-06","open":85070,"high":85150,"low":84880,"close":85080,"volume":20,"rsi_14":46.43,"sma_20":84686.5,"sma_60":87939.23,"sma_120":93626.83},{"date":"2026-08-07","open":85020,"high":85055,"low":84830,"close":84920,"volume":33,"rsi_14":52.06,"sma_20":84680.75,"sma_60":87777.74,"sma_120":93519.46},{"date":"2026-08-10","open":84540,"high":84560,"low":84375,"close":84375,"volume":7,"rsi_14":51.48,"sma_20":84604.25,"sma_60":86998.15,"sma_120":93065.28},{"date":"2026-08-11","open":83197,"high":83430,"low":82690,"close":82690,"volume":73,"rsi_14":45.54,"sma_20":84454.75,"sma_60":86836.82,"sma_120":92933.91},{"date":"2026-08-12","open":82685,"high":82955,"low":82585,"close":82715,"volume":114,"rsi_14":48.36,"sma_20":84334.0,"sma_60":86719.73,"sma_120":92798.87},{"date":"2026-08-13","open":82640,"high":83210,"low":82200,"close":82730,"volume":702,"rsi_14":48.16,"sma_20":84207.75,"sma_60":86617.73,"sma_120":92658.12},{"date":"2026-08-14","open":83372,"high":83372,"low":82840,"close":82840,"volume":10,"rsi_14":38.6,"sma_20":84071.0,"sma_60":86523.07,"sma_120":92513.66},{"date":"2026-08-18","open":81875,"high":82165,"low":81475,"close":81910,"volume":371,"rsi_14":29.65,"sma_20":83933.25,"sma_60":86399.15,"sma_120":92360.32},{"date":"2026-08-19","open":81950,"high":82355,"low":81950,"close":82355,"volume":201,"rsi_14":30.21,"sma_20":83841.5,"sma_60":86275.57,"sma_120":92210.07},{"date":"2026-08-20","open":82580,"high":83085,"low":82505,"close":82775,"volume":1126,"rsi_14":36.34,"sma_20":83814.25,"sma_60":86161.73,"sma_120":92070.02},{"date":"2026-08-21","open":82425,"high":82645,"low":82375,"close":82545,"volume":506,"rsi_14":24.25,"sma_20":83794.75,"sma_60":86028.32,"sma_120":91925.43},{"date":"2026-08-24","open":82460,"high":82950,"low":82460,"close":82950,"volume":44,"rsi_14":32.75,"sma_20":83793.5,"sma_60":85901.4,"sma_120":91784.39},{"date":"2026-08-25","open":83230,"high":83530,"low":83065,"close":83475,"volume":41,"rsi_14":39.37,"sma_20":83761.0,"sma_60":85800.15,"sma_120":91631.89},{"date":"2026-08-26","open":84275,"high":84485,"low":84045,"close":84045,"volume":46,"rsi_14":41.9,"sma_20":83740.75,"sma_60":85674.48,"sma_120":91493.66},{"date":"2026-08-27","open":83545,"high":84735,"low":83450,"close":84735,"volume":33,"rsi_14":47.45,"sma_20":83735.25,"sma_60":85569.32,"sma_120":91362.56},{"date":"2026-08-28","open":85365,"high":85365,"low":84500,"close":84860,"volume":320,"rsi_14":49.55,"sma_20":83752.25,"sma_60":85485.4,"sma_120":91225.72},{"date":"2026-08-31","open":84915,"high":85015,"low":84580,"close":84755,"volume":769,"rsi_14":53.03,"sma_20":83716.75,"sma_60":85416.57,"sma_120":91088.76},{"date":"2026-09-01","open":84745,"high":84745,"low":83375,"close":83675,"volume":448,"rsi_14":58.68,"sma_20":83659.25,"sma_60":85344.82,"sma_120":90957.02},{"date":"2026-09-02","open":82995,"high":83485,"low":82915,"close":83265,"volume":31,"rsi_14":54.54,"sma_20":83586.5,"sma_60":85284.9,"sma_120":90809.84},{"date":"2026-09-03","open":83600,"high":83720,"low":83485,"close":83610,"volume":35,"rsi_14":56.89,"sma_20":83515.25,"sma_60":85212.07,"sma_120":90661.02},{"date":"2026-09-04","open":83555,"high":83555,"low":83490,"close":83555,"volume":122,"rsi_14":55.64,"sma_20":83439.0,"sma_60":85154.32,"sma_120":90520.18},{"date":"2026-09-07","open":83730,"high":83775,"low":83605,"close":83775,"volume":76,"rsi_14":66.58,"sma_20":83381.75,"sma_60":85102.73,"sma_120":90385.51},{"date":"2026-09-08","open":83615,"high":83990,"low":83615,"close":83615,"volume":176,"rsi_14":61.8,"sma_20":83343.75,"sma_60":85033.32,"sma_120":90249.64},{"date":"2026-09-09","open":83580,"high":83785,"low":83465,"close":83550,"volume":38,"rsi_14":57.77,"sma_20":83386.75,"sma_60":84932.15,"sma_120":90113.19},{"date":"2026-09-10","open":83025,"high":83225,"low":82885,"close":83060,"volume":33,"rsi_14":54.91,"sma_20":83404.0,"sma_60":84837.7,"sma_120":89966.41},{"date":"2026-09-11","open":81880,"high":82445,"low":81835,"close":82030,"volume":125,"rsi_14":42.16,"sma_20":83369.0,"sma_60":84717.78,"sma_120":89814.67},{"date":"2026-09-14","open":82755,"high":82840,"low":82240,"close":82345,"volume":1798,"rsi_14":40.02,"sma_20":83344.25,"sma_60":84596.12,"sma_120":89665.52},{"date":"2026-09-15","open":82015,"high":82195,"low":81925,"close":81925,"volume":31,"rsi_14":30.76,"sma_20":83345.0,"sma_60":84492.78,"sma_120":89529.61},{"date":"2026-09-16","open":82345,"high":82695,"low":82325,"close":82695,"volume":31,"rsi_14":31.75,"sma_20":83362.0,"sma_60":84408.03,"sma_120":89407.67},{"date":"2026-09-17","open":82965,"high":83520,"low":82865,"close":83155,"volume":2074,"rsi_14":35.61,"sma_20":83381.0,"sma_60":84343.95,"sma_120":89286.53},{"date":"2026-09-18","open":84365,"high":84700,"low":83785,"close":84255,"volume":448,"rsi_14":46.39,"sma_20":83466.5,"sma_60":84297.0,"sma_120":89176.24},{"date":"2026-09-21","open":84120,"high":84410,"low":83990,"close":84035,"volume":50,"rsi_14":52.97,"sma_20":83520.75,"sma_60":84233.08,"sma_120":89077.33},{"date":"2026-09-22","open":84290,"high":84340,"low":84290,"close":84340,"volume":3,"rsi_14":59.03,"sma_20":83564.0,"sma_60":84184.33,"sma_120":88983.06},{"date":"2026-09-23","open":84170,"high":84690,"low":84095,"close":84690,"volume":1749,"rsi_14":59.06,"sma_20":83596.25,"sma_60":84150.08,"sma_120":88885.97},{"date":"2026-09-28","open":82510,"high":83410,"low":82440,"close":83340,"volume":571,"rsi_14":48.52,"sma_20":83526.5,"sma_60":84091.67,"sma_120":88757.89},{"date":"2026-09-29","open":83680,"high":84110,"low":83550,"close":84110,"volume":35,"rsi_14":52.15,"sma_20":83489.0,"sma_60":84065.5,"sma_120":88634.45},{"date":"2026-09-30","open":84295,"high":85220,"low":84195,"close":85160,"volume":107,"rsi_14":58.88,"sma_20":83509.25,"sma_60":84044.75,"sma_120":88516.9},{"date":"2026-10-01","open":84695,"high":85145,"low":84680,"close":84945,"volume":63,"rsi_14":57.89,"sma_20":83572.75,"sma_60":84015.08,"sma_120":88395.78},{"date":"2026-10-02","open":85440,"high":85820,"low":85440,"close":85750,"volume":35,"rsi_14":64.68,"sma_20":83697.0,"sma_60":84003.25,"sma_120":88281.59},{"date":"2026-10-06","open":85180,"high":85605,"low":84990,"close":85605,"volume":13628,"rsi_14":71.6,"sma_20":83796.75,"sma_60":83999.83,"sma_120":88151.37},{"date":"2026-10-07","open":85605,"high":86090,"low":85205,"close":85720,"volume":5036,"rsi_14":70.9,"sma_20":83905.0,"sma_60":84010.17,"sma_120":88023.22},{"date":"2026-10-08","open":86200,"high":86350,"low":86065,"close":86135,"volume":670,"rsi_14":76.08,"sma_20":84023.0,"sma_60":84028.5,"sma_120":87904.21},{"date":"2026-10-12","open":87275,"high":87480,"low":86705,"close":87240,"volume":4353,"rsi_14":77.04,"sma_20":84204.25,"sma_60":84050.75,"sma_120":87795.26},{"date":"2026-10-13","open":87625,"high":88557,"low":87625,"close":88225,"volume":869,"rsi_14":78.39,"sma_20":84438.0,"sma_60":84093.17,"sma_120":87689.33},{"date":"2026-10-14","open":87625,"high":87795,"low":87625,"close":87795,"volume":26,"rsi_14":71.43,"sma_20":84674.75,"sma_60":84137.58,"sma_120":87577.28},{"date":"2026-10-15","open":88790,"high":89175,"low":88440,"close":88790,"volume":90,"rsi_14":76.31,"sma_20":85012.75,"sma_60":84196.5,"sma_120":87473.99},{"date":"2026-10-16","open":88685,"high":89205,"low":88630,"close":88725,"volume":71,"rsi_14":74.93,"sma_20":85331.75,"sma_60":84249.0,"sma_120":87374.84},{"date":"2026-10-19","open":88990,"high":89430,"low":88990,"close":89050,"volume":157,"rsi_14":74.86,"sma_20":85688.0,"sma_60":84322.08,"sma_120":87273.93},{"date":"2026-10-20","open":89060,"high":89340,"low":88625,"close":89195,"volume":41,"rsi_14":88.7,"sma_20":86013.0,"sma_60":84405.5,"sma_120":87176.33},{"date":"2026-10-21","open":89100,"high":90005,"low":89100,"close":89745,"volume":99,"rsi_14":88.36,"sma_20":86342.5,"sma_60":84512.58,"sma_120":87081.29},{"date":"2026-10-22","open":89540,"high":89840,"low":89335,"close":89510,"volume":43,"rsi_14":83.31,"sma_20":86605.25,"sma_60":84622.17,"sma_120":86997.29},{"date":"2026-10-23","open":91127,"high":91127,"low":90195,"close":90195,"volume":22}],"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 국고채30년액티브","phase":"above-fold","symbol_resolved":true}