{"status":"ok","report":{"price_analysis":{"current":110325.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"high_30d":111095.0,"low_30d":109905.0,"position_in_range":35.0,"support":110024.0,"resistance":110976.0},"summary":"PLUS KOFR금리(453010)은(는) KOFR 지수를 추종하는 ETF입니다, 순자산 168억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(97.29)가 시그널선(97.15)을 상회합니다(골든크로스). 현재가가 SMA20(110190)과 SMA60(109919) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 110019~110361 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":97.28740851020848,"macd_signal":97.1521042689725,"sma_20":110190.0,"sma_60":109919.25,"bb_upper":110360.88007490635,"bb_lower":110019.11992509365,"atr_14":86.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2194.00. 30일 누적: 외국인 -14.00, 기관 4595.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":2194.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1414.0,"retail_net":1414.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":284.0,"retail_net":-284.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-300.0,"retail_net":300.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":311.0,"retail_net":-311.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":3313.0,"retail_net":-3313.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3823.0,"retail_net":3823.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1466.0,"retail_net":-1466.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1771.0,"retail_net":-1771.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":5835.0,"retail_net":-5835.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-244.0,"retail_net":244.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7917.0,"retail_net":7917.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-10-06","foreign_net":-14.0,"institution_net":5915.0,"retail_net":-5901.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-5735.0,"retail_net":5735.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":238.0,"retail_net":-238.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4804.0,"retail_net":-4804.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":3602.0,"retail_net":-3602.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2669.0,"retail_net":-2669.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-10297.0,"retail_net":10297.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":376.0,"retail_net":-376.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":284.0,"retail_net":-284.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-375.0,"retail_net":375.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":159.0,"retail_net":-159.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":833.0,"retail_net":-833.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":317.0,"retail_net":-317.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1741.0,"retail_net":-1741.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":398.0,"retail_net":-398.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":329.0,"retail_net":-329.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1414.0,"retail_net":1414.0},"d3":{"foreign_net":0,"institution_net":-1430.0,"retail_net":1430.0},"d7":{"foreign_net":0,"institution_net":-163.0,"retail_net":163.0},"d14":{"foreign_net":-14.0,"institution_net":-471.0,"retail_net":485.0},"d30":{"foreign_net":-14.0,"institution_net":4595.0,"retail_net":-4581.0}}},"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":74,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0236,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.02,"summary":"배당수익률 1.02%","metrics":[{"name":"배당수익률","value":1.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:46.232310+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KOFR 지수","issuer":"한화자산운용","category":"","expense_ratio":0.05,"aum":16800000000.0,"aum_display":"168억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"REPO","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":110325.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-14","close":99020.3125},{"date":"2023-03-15","close":99030.2109},{"date":"2023-03-16","close":99040.1094},{"date":"2023-03-17","close":99050.0078},{"date":"2023-03-20","close":99094.5469},{"date":"2023-03-21","close":99084.6484},{"date":"2023-03-22","close":99094.5469},{"date":"2023-03-23","close":99099.4922},{"date":"2023-03-24","close":99109.3906},{"date":"2023-03-27","close":99153.9297},{"date":"2023-03-28","close":99153.9297},{"date":"2023-03-29","close":99158.875},{"date":"2023-03-30","close":99163.8203},{"date":"2023-03-31","close":99168.7734},{"date":"2023-04-03","close":99188.5625},{"date":"2023-04-04","close":99193.5156},{"date":"2023-04-05","close":99203.4141},{"date":"2023-04-06","close":99213.3125},{"date":"2023-04-07","close":99223.2031},{"date":"2023-04-10","close":99247.9453},{"date":"2023-04-11","close":99257.8438},{"date":"2023-04-12","close":99267.7422},{"date":"2023-04-13","close":99272.6953},{"date":"2023-04-14","close":99282.5859},{"date":"2023-04-17","close":99307.3281},{"date":"2023-04-18","close":99322.1797},{"date":"2023-04-19","close":99332.0703},{"date":"2023-04-20","close":99337.0234},{"date":"2023-04-21","close":99346.9219},{"date":"2023-04-24","close":99376.6094},{"date":"2023-04-25","close":99381.5625},{"date":"2023-04-26","close":99386.5078},{"date":"2023-04-27","close":99401.3516},{"date":"2023-04-28","close":99411.25},{"date":"2023-05-02","close":99445.8906},{"date":"2023-05-03","close":99455.7891},{"date":"2023-05-04","close":99460.7344},{"date":"2023-05-08","close":99505.2734},{"date":"2023-05-09","close":99515.1719},{"date":"2023-05-10","close":99525.0703},{"date":"2023-05-11","close":99549.8125},{"date":"2023-05-12","close":99549.8125},{"date":"2023-05-15","close":99584.4531},{"date":"2023-05-16","close":99584.4531},{"date":"2023-05-17","close":99594.3438},{"date":"2023-05-18","close":100635.2879},{"date":"2023-05-19","close":99609.1953},{"date":"2023-05-22","close":99643.8359},{"date":"2023-05-23","close":99653.7266},{"date":"2023-05-24","close":100699.9525},{"date":"2023-05-25","close":99673.5234},{"date":"2023-05-26","close":99683.4219},{"date":"2023-05-30","close":99723.0078},{"date":"2023-05-31","close":99723.0078},{"date":"2023-06-01","close":99732.9062},{"date":"2023-06-02","close":99742.8047},{"date":"2023-06-05","close":99767.5469},{"date":"2023-06-07","close":99787.3359},{"date":"2023-06-08","close":99797.2344},{"date":"2023-06-09","close":99807.1328},{"date":"2023-06-12","close":99836.8281},{"date":"2023-06-13","close":99846.7188},{"date":"2023-06-14","close":99856.6172},{"date":"2023-06-15","close":99866.5156},{"date":"2023-06-16","close":99876.4141},{"date":"2023-06-19","close":99906.1016},{"date":"2023-06-20","close":99916.0},{"date":"2023-06-21","close":99925.8984},{"date":"2023-06-22","close":99935.7969},{"date":"2023-06-23","close":99945.6953},{"date":"2023-06-26","close":99975.3828},{"date":"2023-06-27","close":99990.2266},{"date":"2023-06-28","close":99990.2266},{"date":"2023-06-29","close":100000.125},{"date":"2023-06-30","close":100010.0234},{"date":"2023-07-03","close":101084.9089},{"date":"2023-07-04","close":101089.9608},{"date":"2023-07-05","close":101100.0647},{"date":"2023-07-06","close":101110.1685},{"date":"2023-07-07","close":100079.3047},{"date":"2023-07-10","close":100108.9922},{"date":"2023-07-11","close":101159.6773},{"date":"2023-07-12","close":101169.7812},{"date":"2023-07-13","close":101174.8331},{"date":"2023-07-14","close":100143.6328},{"date":"2023-07-17","close":100173.3281},{"date":"2023-07-18","close":101225.3523},{"date":"2023-07-19","close":100193.1172},{"date":"2023-07-20","close":100203.0156},{"date":"2023-07-21","close":100212.9141},{"date":"2023-07-24","close":100237.6562},{"date":"2023-07-25","close":101290.0169},{"date":"2023-07-26","close":100257.4531},{"date":"2023-07-27","close":101310.2246},{"date":"2023-07-28","close":100277.2422},{"date":"2023-07-31","close":101349.6296},{"date":"2023-08-01","close":101359.7334},{"date":"2023-08-02","close":101364.7854},{"date":"2023-08-03","close":100331.6797},{"date":"2023-08-04","close":100346.5234},{"date":"2023-08-07","close":100366.3203},{"date":"2023-08-08","close":100386.1172},{"date":"2023-08-09","close":100391.0625},{"date":"2023-08-10","close":100396.0078},{"date":"2023-08-11","close":100405.9062},{"date":"2023-08-14","close":100440.5469},{"date":"2023-08-16","close":100455.3906},{"date":"2023-08-17","close":100465.2891},{"date":"2023-08-18","close":100475.1875},{"date":"2023-08-21","close":100504.875},{"date":"2023-08-22","close":100514.7734},{"date":"2023-08-23","close":100524.6719},{"date":"2023-08-24","close":100529.6172},{"date":"2023-08-25","close":100539.5156},{"date":"2023-08-28","close":100569.2109},{"date":"2023-08-29","close":100584.0547},{"date":"2023-08-30","close":100589.0},{"date":"2023-08-31","close":100598.8984},{"date":"2023-09-01","close":100608.7969},{"date":"2023-09-04","close":100638.4922},{"date":"2023-09-05","close":100648.3828},{"date":"2023-09-06","close":100658.2812},{"date":"2023-09-07","close":100668.1797},{"date":"2023-09-08","close":100678.0781},{"date":"2023-09-11","close":100707.7656},{"date":"2023-09-12","close":100717.6641},{"date":"2023-09-13","close":100722.6172},{"date":"2023-09-14","close":100732.5078},{"date":"2023-09-15","close":100742.4062},{"date":"2023-09-18","close":100772.1016},{"date":"2023-09-19","close":100782.0},{"date":"2023-09-20","close":100791.8906},{"date":"2023-09-21","close":100806.7422},{"date":"2023-09-22","close":100811.6875},{"date":"2023-09-25","close":100841.3828},{"date":"2023-09-26","close":100851.2734},{"date":"2023-09-27","close":100866.125},{"date":"2023-10-04","close":100935.3984},{"date":"2023-10-05","close":100945.2969},{"date":"2023-10-06","close":100960.1406},{"date":"2023-10-10","close":100994.7812},{"date":"2023-10-11","close":100999.7344},{"date":"2023-10-12","close":101009.6328},{"date":"2023-10-13","close":101019.5234},{"date":"2023-10-16","close":101054.1641},{"date":"2023-10-17","close":101064.0625},{"date":"2023-10-18","close":101069.0156},{"date":"2023-10-19","close":101078.9062},{"date":"2023-10-20","close":101088.8047},{"date":"2023-10-23","close":101113.5469},{"date":"2023-10-24","close":101123.4453},{"date":"2023-10-25","close":101133.3438},{"date":"2023-10-26","close":101143.2422},{"date":"2023-10-27","close":101158.0859},{"date":"2023-10-30","close":101182.8281},{"date":"2023-10-31","close":101187.7734},{"date":"2023-11-01","close":101202.625},{"date":"2023-11-02","close":101207.5703},{"date":"2023-11-03","close":101222.4141},{"date":"2023-11-06","close":101252.1094},{"date":"2023-11-07","close":101252.1094},{"date":"2023-11-08","close":101266.9531},{"date":"2023-11-09","close":101271.8984},{"date":"2023-11-10","close":101286.75},{"date":"2023-11-13","close":101316.4375},{"date":"2023-11-14","close":101326.3359},{"date":"2023-11-15","close":101336.2344},{"date":"2023-11-16","close":101341.1797},{"date":"2023-11-17","close":101356.0312},{"date":"2023-11-20","close":101385.7188},{"date":"2023-11-21","close":101395.6172},{"date":"2023-11-22","close":101400.5625},{"date":"2023-11-23","close":101415.4062},{"date":"2023-11-24","close":101425.3047},{"date":"2023-11-27","close":101455.0},{"date":"2023-11-28","close":101464.8984},{"date":"2023-11-29","close":101469.8438},{"date":"2023-11-30","close":101484.6875},{"date":"2023-12-01","close":101494.5859},{"date":"2023-12-04","close":101524.2812},{"date":"2023-12-05","close":101534.1719},{"date":"2023-12-06","close":101539.125},{"date":"2023-12-07","close":101553.9688},{"date":"2023-12-08","close":101563.8672},{"date":"2023-12-11","close":101593.5547},{"date":"2023-12-12","close":101603.4531},{"date":"2023-12-13","close":101613.3516},{"date":"2023-12-14","close":101623.25},{"date":"2023-12-15","close":101633.1484},{"date":"2023-12-18","close":101662.8359},{"date":"2023-12-19","close":101672.7344},{"date":"2023-12-20","close":101682.6328},{"date":"2023-12-21","close":101692.5312},{"date":"2023-12-22","close":101702.4219},{"date":"2023-12-26","close":101742.0156},{"date":"2023-12-27","close":101751.9141},{"date":"2023-12-28","close":101761.8047},{"date":"2024-01-02","close":101806.3438},{"date":"2024-01-03","close":101821.1875},{"date":"2024-01-04","close":101831.0859},{"date":"2024-01-05","close":101840.9844},{"date":"2024-01-08","close":101870.6719},{"date":"2024-01-09","close":101880.5703},{"date":"2024-01-10","close":101885.5234},{"date":"2024-01-11","close":101900.3672},{"date":"2024-01-12","close":101905.3125},{"date":"2024-01-15","close":101935.0078},{"date":"2024-01-16","close":101944.9062},{"date":"2024-01-17","close":101954.8047},{"date":"2024-01-18","close":103024.8468},{"date":"2024-01-19","close":101974.5938},{"date":"2024-01-22","close":102004.2891},{"date":"2024-01-23","close":102014.1797},{"date":"2024-01-24","close":102024.0781},{"date":"2024-01-25","close":102033.9766},{"date":"2024-01-26","close":102038.9297},{"date":"2024-01-29","close":102068.6172},{"date":"2024-01-30","close":102078.5156},{"date":"2024-01-31","close":102088.4141},{"date":"2024-02-01","close":102093.3594},{"date":"2024-02-02","close":102108.2031},{"date":"2024-02-05","close":102137.8984},{"date":"2024-02-06","close":102142.8438},{"date":"2024-02-07","close":102157.6875},{"date":"2024-02-08","close":102167.5859},{"date":"2024-02-13","close":102217.0703},{"date":"2024-02-14","close":102226.9688},{"date":"2024-02-15","close":102236.8672},{"date":"2024-02-16","close":102246.7656},{"date":"2024-02-19","close":102271.5078},{"date":"2024-02-20","close":102281.4062},{"date":"2024-02-21","close":102296.25},{"date":"2024-02-22","close":102306.1484},{"date":"2024-02-23","close":102316.0469},{"date":"2024-02-26","close":102350.6875},{"date":"2024-02-27","close":102360.5781},{"date":"2024-02-28","close":102370.4766},{"date":"2024-02-29","close":102375.4297},{"date":"2024-03-04","close":102410.0703},{"date":"2024-03-05","close":102424.9141},{"date":"2024-03-06","close":102429.8594},{"date":"2024-03-07","close":102444.7031},{"date":"2024-03-08","close":102449.6562},{"date":"2024-03-11","close":102474.3984},{"date":"2024-03-12","close":102489.2422},{"date":"2024-03-13","close":102494.1953},{"date":"2024-03-14","close":102509.0391},{"date":"2024-03-15","close":102518.9375},{"date":"2024-03-18","close":102543.6797},{"date":"2024-03-19","close":102548.625},{"date":"2024-03-20","close":102558.5234},{"date":"2024-03-21","close":102573.3672},{"date":"2024-03-22","close":102583.2656},{"date":"2024-03-25","close":102608.0078},{"date":"2024-03-26","close":102617.9062},{"date":"2024-03-27","close":102622.8516},{"date":"2024-03-28","close":102637.7031},{"date":"2024-03-29","close":102647.5938},{"date":"2024-04-01","close":102672.3359},{"date":"2024-04-02","close":102687.1875},{"date":"2024-04-03","close":102692.1328},{"date":"2024-04-04","close":102706.9766},{"date":"2024-04-05","close":102716.875},{"date":"2024-04-08","close":102741.6172},{"date":"2024-04-09","close":102751.5156},{"date":"2024-04-11","close":102771.3125},{"date":"2024-04-12","close":102781.2109},{"date":"2024-04-15","close":102805.9531},{"date":"2024-04-16","close":102815.8438},{"date":"2024-04-17","close":102825.7422},{"date":"2024-04-18","close":102835.6406},{"date":"2024-04-19","close":102850.4844},{"date":"2024-04-22","close":102870.2812},{"date":"2024-04-23","close":102880.1797},{"date":"2024-04-24","close":102895.0234},{"date":"2024-04-25","close":102904.9219},{"date":"2024-04-26","close":102914.8203},{"date":"2024-04-29","close":102944.5078},{"date":"2024-04-30","close":102949.4609},{"date":"2024-05-02","close":102974.2031},{"date":"2024-05-03","close":102984.0938},{"date":"2024-05-07","close":103018.7344},{"date":"2024-05-08","close":103028.6328},{"date":"2024-05-09","close":103038.5312},{"date":"2024-05-10","close":103053.375},{"date":"2024-05-13","close":103073.1719},{"date":"2024-05-14","close":103088.0156},{"date":"2024-05-16","close":103107.8125},{"date":"2024-05-17","close":103122.6562},{"date":"2024-05-20","close":103142.4531},{"date":"2024-05-21","close":103152.3516},{"date":"2024-05-22","close":103162.2422},{"date":"2024-05-23","close":103177.0938},{"date":"2024-05-24","close":103186.9844},{"date":"2024-05-27","close":103216.6797},{"date":"2024-05-28","close":103226.5781},{"date":"2024-05-29","close":103231.5234},{"date":"2024-05-30","close":103241.4219},{"date":"2024-05-31","close":103256.2656},{"date":"2024-06-03","close":103281.0078},{"date":"2024-06-04","close":103290.9062},{"date":"2024-06-05","close":103305.75},{"date":"2024-06-07","close":103325.5469},{"date":"2024-06-10","close":103355.2344},{"date":"2024-06-11","close":103365.1328},{"date":"2024-06-12","close":103370.0859},{"date":"2024-06-13","close":103384.9297},{"date":"2024-06-14","close":103394.8281},{"date":"2024-06-17","close":103419.5703},{"date":"2024-06-18","close":103434.4141},{"date":"2024-06-19","close":103444.3125},{"date":"2024-06-20","close":103454.2109},{"date":"2024-06-21","close":103464.1094},{"date":"2024-06-24","close":103488.8516},{"date":"2024-06-25","close":103503.6953},{"date":"2024-06-26","close":103508.6406},{"date":"2024-06-27","close":103523.4922},{"date":"2024-06-28","close":103533.3828},{"date":"2024-07-01","close":103558.125},{"date":"2024-07-02","close":103568.0234},{"date":"2024-07-03","close":103577.9219},{"date":"2024-07-04","close":103592.7656},{"date":"2024-07-05","close":103602.6641},{"date":"2024-07-08","close":103622.4609},{"date":"2024-07-09","close":103632.3594},{"date":"2024-07-10","close":103637.3047},{"date":"2024-07-11","close":103647.2031},{"date":"2024-07-12","close":103667.0},{"date":"2024-07-15","close":103696.6875},{"date":"2024-07-16","close":103706.5859},{"date":"2024-07-17","close":103711.5312},{"date":"2024-07-18","close":103721.4297},{"date":"2024-07-19","close":103736.2734},{"date":"2024-07-22","close":103761.0156},{"date":"2024-07-23","close":103775.8672},{"date":"2024-07-24","close":103780.8125},{"date":"2024-07-25","close":103795.6562},{"date":"2024-07-26","close":103805.5547},{"date":"2024-07-29","close":103830.2969},{"date":"2024-07-30","close":103845.1406},{"date":"2024-07-31","close":103850.0938},{"date":"2024-08-01","close":103864.9375},{"date":"2024-08-02","close":103874.8359},{"date":"2024-08-05","close":103904.5234},{"date":"2024-08-06","close":103909.4766},{"date":"2024-08-07","close":103919.375},{"date":"2024-08-08","close":103934.2188},{"date":"2024-08-09","close":103944.1172},{"date":"2024-08-12","close":103968.8594},{"date":"2024-08-13","close":103978.7578},{"date":"2024-08-14","close":103993.6016},{"date":"2024-08-16","close":104013.3906},{"date":"2024-08-19","close":104033.1875},{"date":"2024-08-20","close":104043.0859},{"date":"2024-08-21","close":104057.9297},{"date":"2024-08-22","close":104062.8828},{"date":"2024-08-23","close":104077.7266},{"date":"2024-08-26","close":104107.4141},{"date":"2024-08-27","close":105195.1523},{"date":"2024-08-28","close":104122.2656},{"date":"2024-08-29","close":104137.1094},{"date":"2024-08-30","close":104147.0078},{"date":"2024-09-02","close":104171.75},{"date":"2024-09-03","close":104186.5938},{"date":"2024-09-04","close":104191.5391},{"date":"2024-09-05","close":104201.4375},{"date":"2024-09-06","close":104216.2812},{"date":"2024-09-09","close":104245.9766},{"date":"2024-09-10","close":104250.9219},{"date":"2024-09-11","close":104260.8203},{"date":"2024-09-12","close":104275.6641},{"date":"2024-09-13","close":104280.6172},{"date":"2024-09-19","close":104340.0},{"date":"2024-09-20","close":104354.8438},{"date":"2024-09-23","close":104379.5859},{"date":"2024-09-24","close":104394.4297},{"date":"2024-09-25","close":104404.3281},{"date":"2024-09-26","close":104414.2266},{"date":"2024-09-27","close":104424.125},{"date":"2024-09-30","close":104453.8125},{"date":"2024-10-02","close":104473.6094},{"date":"2024-10-04","close":104493.4062},{"date":"2024-10-07","close":104518.1484},{"date":"2024-10-08","close":104532.9922},{"date":"2024-10-10","close":104547.8359},{"date":"2024-10-11","close":104562.6797},{"date":"2024-10-14","close":104577.5312},{"date":"2024-10-15","close":104587.4219},{"date":"2024-10-16","close":104607.2188},{"date":"2024-10-17","close":104617.1172},{"date":"2024-10-18","close":104622.0625},{"date":"2024-10-21","close":104646.8047},{"date":"2024-10-22","close":104661.6562},{"date":"2024-10-23","close":104671.5469},{"date":"2024-10-24","close":104681.4453},{"date":"2024-10-25","close":104691.3438},{"date":"2024-10-28","close":104716.0859},{"date":"2024-10-29","close":104716.0859},{"date":"2024-10-30","close":105824.6217},{"date":"2024-10-31","close":104735.8828},{"date":"2024-11-01","close":104755.6719},{"date":"2024-11-04","close":104770.5234},{"date":"2024-11-05","close":105875.1409},{"date":"2024-11-06","close":104790.3125},{"date":"2024-11-07","close":104810.1094},{"date":"2024-11-08","close":104820.0078},{"date":"2024-11-11","close":104834.8516},{"date":"2024-11-12","close":104849.6953},{"date":"2024-11-13","close":104854.6484},{"date":"2024-11-14","close":104869.4922},{"date":"2024-11-15","close":104879.3906},{"date":"2024-11-18","close":104904.1328},{"date":"2024-11-19","close":104914.0312},{"date":"2024-11-20","close":104923.9297},{"date":"2024-11-21","close":104933.8203},{"date":"2024-11-22","close":104943.7188},{"date":"2024-11-25","close":104968.4609},{"date":"2024-11-26","close":104978.3594},{"date":"2024-11-27","close":104983.3047},{"date":"2024-11-28","close":104998.1562},{"date":"2024-11-29","close":105003.1016},{"date":"2024-12-02","close":105027.8438},{"date":"2024-12-03","close":105037.7422},{"date":"2024-12-04","close":105047.6406},{"date":"2024-12-05","close":105057.5391},{"date":"2024-12-06","close":105062.4844},{"date":"2024-12-09","close":105082.2812},{"date":"2024-12-10","close":105097.125},{"date":"2024-12-11","close":105107.0234},{"date":"2024-12-12","close":105116.9219},{"date":"2024-12-13","close":105121.8672},{"date":"2024-12-16","close":105141.6641},{"date":"2024-12-17","close":105156.5078},{"date":"2024-12-18","close":105166.4062},{"date":"2024-12-19","close":105176.3047},{"date":"2024-12-20","close":105181.25},{"date":"2024-12-23","close":105205.9922},{"date":"2024-12-24","close":105215.8906},{"date":"2024-12-26","close":105235.6875},{"date":"2024-12-27","close":105250.5312},{"date":"2024-12-30","close":105270.3203},{"date":"2025-01-02","close":105300.0156},{"date":"2025-01-03","close":105314.8594},{"date":"2025-01-06","close":105329.7031},{"date":"2025-01-07","close":105334.6562},{"date":"2025-01-08","close":105349.5},{"date":"2025-01-09","close":105359.3984},{"date":"2025-01-10","close":105374.2422},{"date":"2025-01-13","close":105394.0391},{"date":"2025-01-14","close":105408.8828},{"date":"2025-01-15","close":105413.8281},{"date":"2025-01-16","close":105423.7266},{"date":"2025-01-17","close":105433.625},{"date":"2025-01-20","close":105453.4219},{"date":"2025-01-21","close":105463.3203},{"date":"2025-01-22","close":105473.2109},{"date":"2025-01-23","close":105483.1094},{"date":"2025-01-24","close":105493.0078},{"date":"2025-01-31","close":105557.3359},{"date":"2025-02-03","close":105577.1328},{"date":"2025-02-04","close":105582.0781},{"date":"2025-02-05","close":105591.9766},{"date":"2025-02-06","close":105601.875},{"date":"2025-02-07","close":105616.7188},{"date":"2025-02-10","close":105641.4609},{"date":"2025-02-11","close":105651.3594},{"date":"2025-02-12","close":105656.3125},{"date":"2025-02-13","close":105666.2109},{"date":"2025-02-14","close":105676.1016},{"date":"2025-02-17","close":105700.8438},{"date":"2025-02-18","close":105700.8438},{"date":"2025-02-19","close":105715.6953},{"date":"2025-02-20","close":105725.5859},{"date":"2025-02-21","close":105735.4844},{"date":"2025-02-24","close":105745.3828},{"date":"2025-02-25","close":105765.1797},{"date":"2025-02-26","close":105770.125},{"date":"2025-02-27","close":105784.9688},{"date":"2025-02-28","close":105794.8672},{"date":"2025-03-04","close":105814.6641},{"date":"2025-03-05","close":105819.6094},{"date":"2025-03-06","close":105824.5625},{"date":"2025-03-07","close":105849.3047},{"date":"2025-03-10","close":105874.0469},{"date":"2025-03-11","close":105869.0938},{"date":"2025-03-12","close":105878.9922},{"date":"2025-03-13","close":105898.7891},{"date":"2025-03-14","close":105898.7891},{"date":"2025-03-17","close":105918.5859},{"date":"2025-03-18","close":105938.375},{"date":"2025-03-19","close":105943.3281},{"date":"2025-03-20","close":105948.2734},{"date":"2025-03-21","close":105958.1719},{"date":"2025-03-24","close":105968.0703},{"date":"2025-03-25","close":105987.8594},{"date":"2025-03-26","close":105982.9141},{"date":"2025-03-27","close":106002.7109},{"date":"2025-03-28","close":106012.6016},{"date":"2025-03-31","close":106027.4531},{"date":"2025-04-01","close":106037.3516},{"date":"2025-04-02","close":106047.2422},{"date":"2025-04-03","close":106047.2422},{"date":"2025-04-04","close":106067.0391},{"date":"2025-04-07","close":106076.9375},{"date":"2025-04-08","close":106081.8828},{"date":"2025-04-09","close":106096.7266},{"date":"2025-04-10","close":106101.6797},{"date":"2025-04-11","close":106121.4766},{"date":"2025-04-14","close":106131.3672},{"date":"2025-04-15","close":106151.1641},{"date":"2025-04-16","close":106146.2188},{"date":"2025-04-17","close":106156.1094},{"date":"2025-04-18","close":106175.9062},{"date":"2025-04-21","close":106185.8047},{"date":"2025-04-22","close":106190.75},{"date":"2025-04-23","close":106200.6484},{"date":"2025-04-24","close":106210.5469},{"date":"2025-04-25","close":106230.3438},{"date":"2025-04-28","close":106245.1875},{"date":"2025-04-29","close":106255.0859},{"date":"2025-04-30","close":106269.9297},{"date":"2025-05-02","close":106289.7266},{"date":"2025-05-07","close":106309.5156},{"date":"2025-05-08","close":106334.2578},{"date":"2025-05-09","close":106344.1562},{"date":"2025-05-12","close":106349.1094},{"date":"2025-05-13","close":106363.9531},{"date":"2025-05-14","close":106383.7422},{"date":"2025-05-15","close":106388.6953},{"date":"2025-05-16","close":106398.5938},{"date":"2025-05-19","close":106413.4375},{"date":"2025-05-20","close":106418.3828},{"date":"2025-05-21","close":106433.2344},{"date":"2025-05-22","close":106438.1797},{"date":"2025-05-23","close":106453.0234},{"date":"2025-05-26","close":106462.9219},{"date":"2025-05-27","close":106467.8672},{"date":"2025-05-28","close":106492.6172},{"date":"2025-05-29","close":106482.7188},{"date":"2025-05-30","close":106507.4609},{"date":"2025-06-02","close":106522.3047},{"date":"2025-06-04","close":106542.1016},{"date":"2025-06-05","close":106551.9922},{"date":"2025-06-09","close":106561.8906},{"date":"2025-06-10","close":106576.7422},{"date":"2025-06-11","close":106586.6328},{"date":"2025-06-12","close":106581.6875},{"date":"2025-06-13","close":106606.4297},{"date":"2025-06-16","close":106616.3281},{"date":"2025-06-17","close":106631.1719},{"date":"2025-06-18","close":106626.2266},{"date":"2025-06-19","close":106636.125},{"date":"2025-06-20","close":106641.0703},{"date":"2025-06-23","close":106665.8125},{"date":"2025-06-24","close":106670.7578},{"date":"2025-06-25","close":106675.7109},{"date":"2025-06-26","close":106690.5547},{"date":"2025-06-27","close":106700.4531},{"date":"2025-06-30","close":106715.2969},{"date":"2025-07-01","close":106735.0938},{"date":"2025-07-02","close":106725.1953},{"date":"2025-07-03","close":106749.9375},{"date":"2025-07-04","close":106759.8359},{"date":"2025-07-07","close":106759.8359},{"date":"2025-07-08","close":106769.7344},{"date":"2025-07-09","close":106774.6797},{"date":"2025-07-10","close":106789.5234},{"date":"2025-07-11","close":106804.375},{"date":"2025-07-14","close":106814.2656},{"date":"2025-07-15","close":106819.2188},{"date":"2025-07-16","close":106834.0625},{"date":"2025-07-17","close":106839.0078},{"date":"2025-07-18","close":106848.9062},{"date":"2025-07-21","close":106858.8047},{"date":"2025-07-22","close":106868.7031},{"date":"2025-07-23","close":106878.6016},{"date":"2025-07-24","close":106888.5},{"date":"2025-07-25","close":106898.3906},{"date":"2025-07-28","close":106908.2891},{"date":"2025-07-29","close":106923.1328},{"date":"2025-07-30","close":106933.0312},{"date":"2025-07-31","close":106933.0312},{"date":"2025-08-01","close":106947.8828},{"date":"2025-08-04","close":106957.7734},{"date":"2025-08-05","close":106972.625},{"date":"2025-08-06","close":106972.625},{"date":"2025-08-07","close":106982.5156},{"date":"2025-08-08","close":106997.3672},{"date":"2025-08-11","close":107012.2109},{"date":"2025-08-12","close":107017.1562},{"date":"2025-08-13","close":107022.1094},{"date":"2025-08-14","close":107046.8516},{"date":"2025-08-18","close":107066.6406},{"date":"2025-08-19","close":107076.5391},{"date":"2025-08-20","close":107086.4375},{"date":"2025-08-21","close":107091.3906},{"date":"2025-08-22","close":107101.2812},{"date":"2025-08-25","close":107116.1328},{"date":"2025-08-26","close":107126.0234},{"date":"2025-08-27","close":107126.0234},{"date":"2025-08-28","close":107135.9219},{"date":"2025-08-29","close":107150.7734},{"date":"2025-09-01","close":107160.6641},{"date":"2025-09-02","close":107180.4609},{"date":"2025-09-03","close":107175.5156},{"date":"2025-09-04","close":107190.3594},{"date":"2025-09-05","close":107200.2578},{"date":"2025-09-08","close":107210.1484},{"date":"2025-09-09","close":107220.0469},{"date":"2025-09-10","close":107225.0},{"date":"2025-09-11","close":107239.8438},{"date":"2025-09-12","close":107249.7422},{"date":"2025-09-15","close":107264.5859},{"date":"2025-09-16","close":107274.4844},{"date":"2025-09-17","close":107274.4844},{"date":"2025-09-18","close":107284.3828},{"date":"2025-09-19","close":107304.1719},{"date":"2025-09-22","close":107319.0234},{"date":"2025-09-23","close":107328.9141},{"date":"2025-09-24","close":107333.8672},{"date":"2025-09-25","close":107343.7656},{"date":"2025-09-26","close":107353.6562},{"date":"2025-09-29","close":107363.5547},{"date":"2025-09-30","close":107373.4531},{"date":"2025-10-01","close":107388.2969},{"date":"2025-10-02","close":107398.1953},{"date":"2025-10-10","close":107442.7344},{"date":"2025-10-13","close":107467.4766},{"date":"2025-10-14","close":107477.375},{"date":"2025-10-15","close":107477.375},{"date":"2025-10-16","close":107487.2734},{"date":"2025-10-17","close":107502.1172},{"date":"2025-10-20","close":107512.0156},{"date":"2025-10-21","close":107521.9141},{"date":"2025-10-22","close":107531.8047},{"date":"2025-10-23","close":107541.7031},{"date":"2025-10-24","close":107551.6016},{"date":"2025-10-27","close":107566.4453},{"date":"2025-10-28","close":107581.2891},{"date":"2025-10-29","close":107581.2891},{"date":"2025-10-30","close":107596.1406},{"date":"2025-10-31","close":107606.0391},{"date":"2025-11-03","close":107615.9297},{"date":"2025-11-04","close":107620.8828},{"date":"2025-11-05","close":107630.7812},{"date":"2025-11-06","close":107635.7266},{"date":"2025-11-07","close":107655.5234},{"date":"2025-11-10","close":107665.4141},{"date":"2025-11-11","close":107670.3672},{"date":"2025-11-12","close":107680.2656},{"date":"2025-11-13","close":107685.2109},{"date":"2025-11-14","close":107705.0078},{"date":"2025-11-17","close":107714.9062},{"date":"2025-11-18","close":107729.75},{"date":"2025-11-19","close":107729.75},{"date":"2025-11-20","close":107749.5469},{"date":"2025-11-21","close":107759.4375},{"date":"2025-11-24","close":107764.3906},{"date":"2025-11-25","close":107779.2344},{"date":"2025-11-26","close":107784.1797},{"date":"2025-11-27","close":107799.0312},{"date":"2025-11-28","close":107803.9766},{"date":"2025-12-01","close":107818.8203},{"date":"2025-12-02","close":107823.7734},{"date":"2025-12-03","close":107833.6719},{"date":"2025-12-04","close":107848.5156},{"date":"2025-12-05","close":107858.4141},{"date":"2025-12-08","close":107868.3047},{"date":"2025-12-09","close":107873.2578},{"date":"2025-12-10","close":107893.0547},{"date":"2025-12-11","close":107898.0},{"date":"2025-12-12","close":107910.0},{"date":"2025-12-15","close":107920.0},{"date":"2025-12-16","close":107930.0},{"date":"2025-12-17","close":107935.0},{"date":"2025-12-18","close":107950.0},{"date":"2025-12-19","close":107955.0},{"date":"2025-12-22","close":107980.0},{"date":"2025-12-23","close":107985.0},{"date":"2025-12-24","close":107990.0},{"date":"2025-12-26","close":108010.0},{"date":"2025-12-29","close":108030.0},{"date":"2025-12-30","close":108035.0},{"date":"2026-01-02","close":108055.0},{"date":"2026-01-05","close":108070.0},{"date":"2026-01-06","close":108085.0},{"date":"2026-01-07","close":108090.0},{"date":"2026-01-08","close":108095.0},{"date":"2026-01-09","close":108110.0},{"date":"2026-01-12","close":108125.0},{"date":"2026-01-13","close":108130.0},{"date":"2026-01-14","close":108145.0},{"date":"2026-01-15","close":108155.0},{"date":"2026-01-16","close":108160.0},{"date":"2026-01-19","close":108180.0},{"date":"2026-01-20","close":108185.0},{"date":"2026-01-21","close":108195.0},{"date":"2026-01-22","close":108205.0},{"date":"2026-01-23","close":108210.0},{"date":"2026-01-26","close":108230.0},{"date":"2026-01-27","close":108230.0},{"date":"2026-01-28","close":108245.0},{"date":"2026-01-29","close":108255.0},{"date":"2026-01-30","close":108255.0},{"date":"2026-02-02","close":108270.0},{"date":"2026-02-03","close":108280.0},{"date":"2026-02-04","close":108290.0},{"date":"2026-02-05","close":108285.0},{"date":"2026-02-06","close":108305.0},{"date":"2026-02-09","close":108325.0},{"date":"2026-02-10","close":108335.0},{"date":"2026-02-11","close":108340.0},{"date":"2026-02-12","close":108340.0},{"date":"2026-02-13","close":108365.0},{"date":"2026-02-19","close":108400.0},{"date":"2026-02-20","close":108410.0},{"date":"2026-02-23","close":108425.0},{"date":"2026-02-24","close":108430.0},{"date":"2026-02-25","close":108435.0},{"date":"2026-02-26","close":108450.0},{"date":"2026-02-27","close":108460.0},{"date":"2026-03-03","close":108480.0},{"date":"2026-03-04","close":108485.0},{"date":"2026-03-05","close":108495.0},{"date":"2026-03-06","close":108505.0},{"date":"2026-03-09","close":108525.0},{"date":"2026-03-10","close":108540.0},{"date":"2026-03-11","close":108540.0},{"date":"2026-03-12","close":108550.0},{"date":"2026-03-13","close":108560.0},{"date":"2026-03-16","close":108575.0},{"date":"2026-03-17","close":108580.0},{"date":"2026-03-18","close":108590.0},{"date":"2026-03-19","close":108595.0},{"date":"2026-03-20","close":108615.0},{"date":"2026-03-23","close":108625.0},{"date":"2026-03-24","close":108630.0},{"date":"2026-03-25","close":108645.0},{"date":"2026-03-26","close":108645.0},{"date":"2026-03-27","close":108665.0},{"date":"2026-03-30","close":108675.0},{"date":"2026-03-31","close":108685.0},{"date":"2026-04-01","close":108700.0},{"date":"2026-04-02","close":108700.0},{"date":"2026-04-03","close":108715.0},{"date":"2026-04-06","close":108730.0},{"date":"2026-04-07","close":108735.0},{"date":"2026-04-08","close":108750.0},{"date":"2026-04-09","close":108750.0},{"date":"2026-04-10","close":108765.0},{"date":"2026-04-13","close":108775.0},{"date":"2026-04-14","close":108790.0},{"date":"2026-04-15","close":108790.0},{"date":"2026-04-16","close":108800.0},{"date":"2026-04-17","close":108815.0},{"date":"2026-04-20","close":108830.0},{"date":"2026-04-21","close":108835.0},{"date":"2026-04-22","close":108845.0},{"date":"2026-04-23","close":108850.0},{"date":"2026-04-24","close":108870.0},{"date":"2026-04-27","close":108880.0},{"date":"2026-04-28","close":108890.0},{"date":"2026-04-29","close":108895.0},{"date":"2026-04-30","close":108915.0},{"date":"2026-05-04","close":108930.0},{"date":"2026-05-06","close":108945.0},{"date":"2026-05-07","close":108955.0},{"date":"2026-05-08","close":108970.0},{"date":"2026-05-11","close":108980.0},{"date":"2026-05-12","close":108995.0},{"date":"2026-05-13","close":109002.0},{"date":"2026-05-14","close":109010.0},{"date":"2026-05-15","close":109015.0},{"date":"2026-05-18","close":109040.0},{"date":"2026-05-19","close":109050.0},{"date":"2026-05-20","close":109055.0},{"date":"2026-05-21","close":109055.0},{"date":"2026-05-22","close":109075.0},{"date":"2026-05-26","close":109090.0},{"date":"2026-05-27","close":109100.0},{"date":"2026-05-28","close":109110.0},{"date":"2026-05-29","close":109125.0},{"date":"2026-06-01","close":109140.0},{"date":"2026-06-02","close":109145.0},{"date":"2026-06-04","close":109160.0},{"date":"2026-06-05","close":109175.0},{"date":"2026-06-08","close":109185.0},{"date":"2026-06-09","close":109195.0},{"date":"2026-06-10","close":109210.0},{"date":"2026-06-11","close":109210.0},{"date":"2026-06-12","close":109220.0},{"date":"2026-06-15","close":109245.0},{"date":"2026-06-16","close":109255.0},{"date":"2026-06-17","close":109265.0},{"date":"2026-06-18","close":109260.0},{"date":"2026-06-19","close":109275.0},{"date":"2026-06-22","close":109295.0},{"date":"2026-06-23","close":109300.0},{"date":"2026-06-24","close":109315.0},{"date":"2026-06-25","close":109315.0},{"date":"2026-06-26","close":109330.0},{"date":"2026-06-29","close":109340.0},{"date":"2026-06-30","close":109355.0},{"date":"2026-07-01","close":109355.0},{"date":"2026-07-02","close":109365.0},{"date":"2026-07-03","close":109380.0},{"date":"2026-07-06","close":109395.0},{"date":"2026-07-07","close":109400.0},{"date":"2026-07-08","close":109420.0},{"date":"2026-07-09","close":109425.0},{"date":"2026-07-10","close":109435.0},{"date":"2026-07-13","close":109445.0},{"date":"2026-07-14","close":109450.0},{"date":"2026-07-15","close":109470.0},{"date":"2026-07-16","close":109480.0},{"date":"2026-07-20","close":109500.0},{"date":"2026-07-21","close":109510.0},{"date":"2026-07-22","close":109515.0},{"date":"2026-07-23","close":109525.0},{"date":"2026-07-24","close":109540.0},{"date":"2026-07-27","close":109565.0},{"date":"2026-07-28","close":109565.0},{"date":"2026-07-29","close":109575.0},{"date":"2026-07-30","close":109585.0},{"date":"2026-07-31","close":109595.0},{"date":"2026-08-03","close":109610.0},{"date":"2026-08-04","close":109620.0},{"date":"2026-08-05","close":109625.0},{"date":"2026-08-06","close":109645.0},{"date":"2026-08-07","close":109650.0},{"date":"2026-08-10","close":109665.0},{"date":"2026-08-11","close":109675.0},{"date":"2026-08-12","close":109685.0},{"date":"2026-08-13","close":109700.0},{"date":"2026-08-14","close":109715.0},{"date":"2026-08-18","close":109725.0},{"date":"2026-08-19","close":109735.0},{"date":"2026-08-20","close":109745.0},{"date":"2026-08-21","close":109755.0},{"date":"2026-08-24","close":109780.0},{"date":"2026-08-25","close":109795.0},{"date":"2026-08-26","close":109795.0},{"date":"2026-08-27","close":109800.0},{"date":"2026-08-28","close":109825.0},{"date":"2026-08-31","close":109850.0},{"date":"2026-09-01","close":109860.0},{"date":"2026-09-02","close":109870.0},{"date":"2026-09-03","close":109875.0},{"date":"2026-09-04","close":109885.0},{"date":"2026-09-07","close":109905.0},{"date":"2026-09-08","close":109920.0},{"date":"2026-09-09","close":109930.0},{"date":"2026-09-10","close":109930.0},{"date":"2026-09-11","close":109935.0},{"date":"2026-09-14","close":109960.0},{"date":"2026-09-15","close":109985.0},{"date":"2026-09-16","close":109995.0},{"date":"2026-09-17","close":109990.0},{"date":"2026-09-18","close":110010.0},{"date":"2026-09-21","close":110025.0},{"date":"2026-09-22","close":110035.0},{"date":"2026-09-23","close":110060.0},{"date":"2026-09-28","close":110085.0},{"date":"2026-09-29","close":110095.0},{"date":"2026-09-30","close":110105.0},{"date":"2026-10-01","close":110115.0},{"date":"2026-10-02","close":110140.0},{"date":"2026-10-06","close":110160.0},{"date":"2026-10-07","close":110165.0},{"date":"2026-10-08","close":110190.0},{"date":"2026-10-12","close":110215.0},{"date":"2026-10-13","close":110220.0},{"date":"2026-10-14","close":110230.0},{"date":"2026-10-15","close":110250.0},{"date":"2026-10-16","close":110260.0},{"date":"2026-10-19","close":110280.0},{"date":"2026-10-20","close":110280.0},{"date":"2026-10-21","close":110290.0},{"date":"2026-10-22","close":110300.0},{"date":"2026-10-23","close":110320.0}],"chart_data":[{"date":"2024-10-23","open":104662,"high":104672,"low":104662,"close":104672,"volume":8960},{"date":"2024-10-24","open":104671,"high":104681,"low":104671,"close":104681,"volume":2360},{"date":"2024-10-25","open":104686,"high":104691,"low":104686,"close":104691,"volume":21726},{"date":"2024-10-28","open":104706,"high":104716,"low":104706,"close":104716,"volume":14855},{"date":"2024-10-29","open":104720,"high":104725,"low":104716,"close":104716,"volume":426},{"date":"2024-10-30","open":105815,"high":105825,"low":105815,"close":105825,"volume":9483},{"date":"2024-10-31","open":104736,"high":104741,"low":104736,"close":104736,"volume":1237},{"date":"2024-11-01","open":104756,"high":104756,"low":104751,"close":104756,"volume":8403},{"date":"2024-11-04","open":104771,"high":104776,"low":104771,"close":104771,"volume":6161},{"date":"2024-11-05","open":105870,"high":105875,"low":105870,"close":105875,"volume":1830},{"date":"2024-11-06","open":104790,"high":104795,"low":104790,"close":104790,"volume":3318},{"date":"2024-11-07","open":104800,"high":104810,"low":104800,"close":104810,"volume":438},{"date":"2024-11-08","open":104816,"high":104820,"low":104816,"close":104820,"volume":13345},{"date":"2024-11-11","open":104835,"high":104840,"low":104835,"close":104835,"volume":12637},{"date":"2024-11-12","open":104840,"high":104850,"low":104840,"close":104850,"volume":3038},{"date":"2024-11-13","open":104850,"high":104860,"low":104850,"close":104855,"volume":2053},{"date":"2024-11-14","open":104864,"high":104869,"low":104864,"close":104869,"volume":4017},{"date":"2024-11-15","open":104874,"high":104879,"low":104874,"close":104879,"volume":12945},{"date":"2024-11-18","open":104899,"high":104904,"low":104899,"close":104904,"volume":12375},{"date":"2024-11-19","open":104910,"high":104914,"low":104910,"close":104914,"volume":989},{"date":"2024-11-20","open":104924,"high":104924,"low":104919,"close":104924,"volume":499},{"date":"2024-11-21","open":104929,"high":104934,"low":104929,"close":104934,"volume":1709},{"date":"2024-11-22","open":104944,"high":104944,"low":104939,"close":104944,"volume":18544},{"date":"2024-11-25","open":104963,"high":104968,"low":104963,"close":104968,"volume":22069},{"date":"2024-11-26","open":104973,"high":104978,"low":104973,"close":104978,"volume":2721},{"date":"2024-11-27","open":104983,"high":104988,"low":104983,"close":104983,"volume":1951},{"date":"2024-11-28","open":104993,"high":104998,"low":104993,"close":104998,"volume":3293},{"date":"2024-11-29","open":105003,"high":105003,"low":104998,"close":105003,"volume":20243},{"date":"2024-12-02","open":105028,"high":105033,"low":105028,"close":105028,"volume":21530},{"date":"2024-12-03","open":105033,"high":105038,"low":105033,"close":105038,"volume":2507},{"date":"2024-12-04","open":105043,"high":105048,"low":105043,"close":105048,"volume":5093},{"date":"2024-12-05","open":105058,"high":105058,"low":105053,"close":105058,"volume":6259},{"date":"2024-12-06","open":105057,"high":105062,"low":105057,"close":105062,"volume":27711},{"date":"2024-12-09","open":105082,"high":105087,"low":105082,"close":105082,"volume":24966},{"date":"2024-12-10","open":105092,"high":105097,"low":105092,"close":105097,"volume":4519},{"date":"2024-12-11","open":105103,"high":105107,"low":105103,"close":105107,"volume":1823},{"date":"2024-12-12","open":105112,"high":105117,"low":105112,"close":105117,"volume":5005},{"date":"2024-12-13","open":105122,"high":105122,"low":105117,"close":105122,"volume":23144},{"date":"2024-12-16","open":105142,"high":105147,"low":105142,"close":105142,"volume":22349},{"date":"2024-12-17","open":105152,"high":105157,"low":105152,"close":105157,"volume":6590},{"date":"2024-12-18","open":105161,"high":105166,"low":105161,"close":105166,"volume":2100},{"date":"2024-12-19","open":105171,"high":105176,"low":105171,"close":105176,"volume":1640},{"date":"2024-12-20","open":105176,"high":105181,"low":105176,"close":105181,"volume":16480},{"date":"2024-12-23","open":105206,"high":105211,"low":105201,"close":105206,"volume":15345},{"date":"2024-12-24","open":105211,"high":105221,"low":105211,"close":105216,"volume":726},{"date":"2024-12-26","open":105231,"high":105241,"low":105231,"close":105236,"volume":1238},{"date":"2024-12-27","open":105251,"high":105251,"low":105246,"close":105251,"volume":5665},{"date":"2024-12-30","open":105270,"high":105270,"low":105265,"close":105270,"volume":4911},{"date":"2025-01-02","open":105305,"high":105305,"low":105296,"close":105300,"volume":6040},{"date":"2025-01-03","open":105310,"high":105315,"low":105310,"close":105315,"volume":6471},{"date":"2025-01-06","open":105320,"high":105335,"low":105320,"close":105330,"volume":7973},{"date":"2025-01-07","open":105335,"high":105340,"low":105335,"close":105335,"volume":1325},{"date":"2025-01-08","open":105345,"high":105354,"low":105345,"close":105350,"volume":1591},{"date":"2025-01-09","open":105359,"high":105364,"low":105359,"close":105359,"volume":2444},{"date":"2025-01-10","open":105369,"high":105374,"low":105369,"close":105374,"volume":8459},{"date":"2025-01-13","open":105394,"high":105399,"low":105394,"close":105394,"volume":9058},{"date":"2025-01-14","open":105409,"high":105409,"low":105404,"close":105409,"volume":1969},{"date":"2025-01-15","open":105409,"high":105414,"low":105409,"close":105414,"volume":766},{"date":"2025-01-16","open":105419,"high":105424,"low":105419,"close":105424,"volume":1039},{"date":"2025-01-17","open":105429,"high":105434,"low":105429,"close":105434,"volume":16553},{"date":"2025-01-20","open":105453,"high":105458,"low":105453,"close":105453,"volume":21420},{"date":"2025-01-21","open":105463,"high":105468,"low":105463,"close":105463,"volume":1339},{"date":"2025-01-22","open":105478,"high":105478,"low":105473,"close":105473,"volume":849},{"date":"2025-01-23","open":105483,"high":105483,"low":105478,"close":105483,"volume":1176},{"date":"2025-01-24","open":105493,"high":105493,"low":105489,"close":105493,"volume":59057},{"date":"2025-01-31","open":105552,"high":105557,"low":105547,"close":105557,"volume":30278},{"date":"2025-02-03","open":105577,"high":105577,"low":105572,"close":105577,"volume":24989},{"date":"2025-02-04","open":105582,"high":105586,"low":105582,"close":105582,"volume":4992},{"date":"2025-02-05","open":105592,"high":105597,"low":105592,"close":105592,"volume":5941},{"date":"2025-02-06","open":105607,"high":105607,"low":105597,"close":105602,"volume":7064},{"date":"2025-02-07","open":105607,"high":105617,"low":105607,"close":105617,"volume":24217},{"date":"2025-02-10","open":105631,"high":105641,"low":105631,"close":105641,"volume":16248},{"date":"2025-02-11","open":105641,"high":105651,"low":105641,"close":105651,"volume":2794},{"date":"2025-02-12","open":105646,"high":105656,"low":105646,"close":105656,"volume":4009},{"date":"2025-02-13","open":105656,"high":105666,"low":105656,"close":105666,"volume":8080},{"date":"2025-02-14","open":105671,"high":105676,"low":105671,"close":105676,"volume":17621},{"date":"2025-02-17","open":105691,"high":105701,"low":105691,"close":105701,"volume":11694},{"date":"2025-02-18","open":105701,"high":105711,"low":105701,"close":105701,"volume":3082},{"date":"2025-02-19","open":105711,"high":105716,"low":105711,"close":105716,"volume":2532},{"date":"2025-02-20","open":105721,"high":105726,"low":105716,"close":105726,"volume":1308},{"date":"2025-02-21","open":105730,"high":105735,"low":105730,"close":105735,"volume":24624},{"date":"2025-02-24","open":105745,"high":105750,"low":105745,"close":105745,"volume":11425},{"date":"2025-02-25","open":105755,"high":105770,"low":105755,"close":105765,"volume":3217},{"date":"2025-02-26","open":105765,"high":105770,"low":105765,"close":105770,"volume":9726},{"date":"2025-02-27","open":105771,"high":105785,"low":105771,"close":105785,"volume":3361},{"date":"2025-02-28","open":105790,"high":105795,"low":105790,"close":105795,"volume":27235},{"date":"2025-03-04","open":105810,"high":105815,"low":105810,"close":105815,"volume":15020},{"date":"2025-03-05","open":105820,"high":105825,"low":105817,"close":105820,"volume":12706},{"date":"2025-03-06","open":105845,"high":105855,"low":105825,"close":105825,"volume":403669},{"date":"2025-03-07","open":105844,"high":105849,"low":105839,"close":105849,"volume":4488},{"date":"2025-03-10","open":105859,"high":105874,"low":105859,"close":105874,"volume":5143},{"date":"2025-03-11","open":105869,"high":105883,"low":105869,"close":105869,"volume":1637},{"date":"2025-03-12","open":105889,"high":105889,"low":105875,"close":105879,"volume":397},{"date":"2025-03-13","open":105899,"high":105899,"low":105884,"close":105899,"volume":1965},{"date":"2025-03-14","open":105904,"high":105904,"low":105899,"close":105899,"volume":5322},{"date":"2025-03-17","open":105914,"high":105924,"low":105914,"close":105919,"volume":5194},{"date":"2025-03-18","open":105923,"high":105938,"low":105923,"close":105938,"volume":1204},{"date":"2025-03-19","open":105940,"high":105943,"low":105928,"close":105943,"volume":2798},{"date":"2025-03-20","open":105938,"high":105953,"low":105938,"close":105948,"volume":549},{"date":"2025-03-21","open":105953,"high":105960,"low":105953,"close":105958,"volume":14908},{"date":"2025-03-24","open":105968,"high":105972,"low":105965,"close":105968,"volume":5046},{"date":"2025-03-25","open":105973,"high":105988,"low":105973,"close":105988,"volume":6127},{"date":"2025-03-26","open":105983,"high":105988,"low":105983,"close":105983,"volume":4316},{"date":"2025-03-27","open":105988,"high":106003,"low":105988,"close":106003,"volume":1074},{"date":"2025-03-28","open":106008,"high":106015,"low":106008,"close":106013,"volume":16314},{"date":"2025-03-31","open":106022,"high":106027,"low":106019,"close":106027,"volume":14231},{"date":"2025-04-01","open":106027,"high":106042,"low":106027,"close":106037,"volume":643},{"date":"2025-04-02","open":106037,"high":106047,"low":106037,"close":106047,"volume":455},{"date":"2025-04-03","open":106047,"high":106047,"low":106042,"close":106047,"volume":1203},{"date":"2025-04-04","open":106062,"high":106067,"low":106052,"close":106067,"volume":11859},{"date":"2025-04-07","open":106077,"high":106082,"low":106074,"close":106077,"volume":12254},{"date":"2025-04-08","open":106082,"high":106087,"low":106082,"close":106082,"volume":1442},{"date":"2025-04-09","open":106092,"high":106097,"low":106092,"close":106097,"volume":5173},{"date":"2025-04-10","open":106097,"high":106112,"low":106097,"close":106102,"volume":3763},{"date":"2025-04-11","open":106116,"high":106121,"low":106116,"close":106121,"volume":3100},{"date":"2025-04-14","open":106131,"high":106146,"low":106131,"close":106131,"volume":11357},{"date":"2025-04-15","open":106151,"high":106151,"low":106136,"close":106151,"volume":850},{"date":"2025-04-16","open":106146,"high":106161,"low":106146,"close":106146,"volume":287},{"date":"2025-04-17","open":106151,"high":106161,"low":106151,"close":106156,"volume":368},{"date":"2025-04-18","open":106171,"high":106176,"low":106166,"close":106176,"volume":7963},{"date":"2025-04-21","open":106186,"high":106191,"low":106186,"close":106186,"volume":6393},{"date":"2025-04-22","open":106191,"high":106196,"low":106191,"close":106191,"volume":1340},{"date":"2025-04-23","open":106201,"high":106206,"low":106201,"close":106201,"volume":2179},{"date":"2025-04-24","open":106211,"high":106226,"low":106211,"close":106211,"volume":367},{"date":"2025-04-25","open":106225,"high":106232,"low":106225,"close":106230,"volume":5462},{"date":"2025-04-28","open":106240,"high":106245,"low":106240,"close":106245,"volume":2880},{"date":"2025-04-29","open":106250,"high":106260,"low":106250,"close":106255,"volume":1468},{"date":"2025-04-30","open":106256,"high":106270,"low":106256,"close":106270,"volume":5841},{"date":"2025-05-02","open":106290,"high":106389,"low":106285,"close":106290,"volume":25064},{"date":"2025-05-07","open":106310,"high":106315,"low":106310,"close":106310,"volume":24738},{"date":"2025-05-08","open":106319,"high":106334,"low":106319,"close":106334,"volume":3496},{"date":"2025-05-09","open":106339,"high":106344,"low":106339,"close":106344,"volume":5107},{"date":"2025-05-12","open":106354,"high":106363,"low":106349,"close":106349,"volume":5120},{"date":"2025-05-13","open":106359,"high":106364,"low":106359,"close":106364,"volume":1565},{"date":"2025-05-14","open":106369,"high":106384,"low":106369,"close":106384,"volume":1644},{"date":"2025-05-15","open":106384,"high":106389,"low":106374,"close":106389,"volume":852},{"date":"2025-05-16","open":106394,"high":106399,"low":106394,"close":106399,"volume":3646},{"date":"2025-05-19","open":106408,"high":106413,"low":106403,"close":106413,"volume":959},{"date":"2025-05-20","open":106413,"high":106423,"low":106413,"close":106418,"volume":637},{"date":"2025-05-21","open":106428,"high":106438,"low":106423,"close":106433,"volume":1564},{"date":"2025-05-22","open":106428,"high":106438,"low":106428,"close":106438,"volume":432},{"date":"2025-05-23","open":106439,"high":106453,"low":106439,"close":106453,"volume":1035},{"date":"2025-05-26","open":106463,"high":106468,"low":106463,"close":106463,"volume":1851},{"date":"2025-05-27","open":106468,"high":106473,"low":106468,"close":106468,"volume":754},{"date":"2025-05-28","open":106478,"high":106493,"low":106478,"close":106493,"volume":674},{"date":"2025-05-29","open":106483,"high":106498,"low":106483,"close":106483,"volume":281},{"date":"2025-05-30","open":106492,"high":106507,"low":106492,"close":106507,"volume":3096},{"date":"2025-06-02","open":106512,"high":106527,"low":106512,"close":106522,"volume":1862},{"date":"2025-06-04","open":106542,"high":106542,"low":106527,"close":106542,"volume":757},{"date":"2025-06-05","open":106538,"high":106554,"low":106538,"close":106552,"volume":3306},{"date":"2025-06-09","open":106562,"high":106567,"low":106562,"close":106562,"volume":4104},{"date":"2025-06-10","open":106572,"high":106577,"low":106572,"close":106577,"volume":997},{"date":"2025-06-11","open":106582,"high":106592,"low":106577,"close":106587,"volume":1915},{"date":"2025-06-12","open":106582,"high":106597,"low":106582,"close":106582,"volume":360},{"date":"2025-06-13","open":106591,"high":106606,"low":106591,"close":106606,"volume":992},{"date":"2025-06-16","open":106611,"high":106616,"low":106611,"close":106616,"volume":628},{"date":"2025-06-17","open":106626,"high":106638,"low":106621,"close":106631,"volume":7645},{"date":"2025-06-18","open":106636,"high":106641,"low":106626,"close":106626,"volume":1209},{"date":"2025-06-19","open":106636,"high":106650,"low":106636,"close":106636,"volume":738},{"date":"2025-06-20","open":106641,"high":106655,"low":106641,"close":106641,"volume":4238},{"date":"2025-06-23","open":106666,"high":106671,"low":106666,"close":106666,"volume":2086},{"date":"2025-06-24","open":106671,"high":106676,"low":106671,"close":106671,"volume":3183},{"date":"2025-06-25","open":106676,"high":106681,"low":106676,"close":106676,"volume":1009},{"date":"2025-06-26","open":106686,"high":106701,"low":106686,"close":106691,"volume":256},{"date":"2025-06-27","open":106705,"high":106705,"low":106700,"close":106700,"volume":910},{"date":"2025-06-30","open":106710,"high":106715,"low":106710,"close":106715,"volume":322},{"date":"2025-07-01","open":106720,"high":106735,"low":106720,"close":106735,"volume":839},{"date":"2025-07-02","open":106730,"high":106740,"low":106725,"close":106725,"volume":1025},{"date":"2025-07-03","open":106750,"high":106750,"low":106736,"close":106750,"volume":353},{"date":"2025-07-04","open":106750,"high":106760,"low":106750,"close":106760,"volume":2059},{"date":"2025-07-07","open":106760,"high":106770,"low":106760,"close":106760,"volume":3797},{"date":"2025-07-08","open":106770,"high":106775,"low":106770,"close":106770,"volume":2492},{"date":"2025-07-09","open":106780,"high":106780,"low":106775,"close":106775,"volume":1402},{"date":"2025-07-10","open":106785,"high":106800,"low":106785,"close":106790,"volume":1333},{"date":"2025-07-11","open":106794,"high":106809,"low":106794,"close":106804,"volume":1248},{"date":"2025-07-14","open":106819,"high":106824,"low":106814,"close":106814,"volume":78843},{"date":"2025-07-15","open":106819,"high":106829,"low":106819,"close":106819,"volume":666},{"date":"2025-07-16","open":106824,"high":106834,"low":106824,"close":106834,"volume":897},{"date":"2025-07-17","open":106835,"high":106844,"low":106835,"close":106839,"volume":318},{"date":"2025-07-18","open":106844,"high":106879,"low":106844,"close":106849,"volume":11314},{"date":"2025-07-21","open":106859,"high":106864,"low":106859,"close":106859,"volume":859},{"date":"2025-07-22","open":106874,"high":106874,"low":106869,"close":106869,"volume":315},{"date":"2025-07-23","open":106874,"high":106879,"low":106874,"close":106879,"volume":7851},{"date":"2025-07-24","open":106879,"high":106888,"low":106879,"close":106888,"volume":769},{"date":"2025-07-25","open":106893,"high":106903,"low":106893,"close":106898,"volume":4569},{"date":"2025-07-28","open":106908,"high":106913,"low":106908,"close":106908,"volume":4196},{"date":"2025-07-29","open":106918,"high":106923,"low":106918,"close":106923,"volume":850},{"date":"2025-07-30","open":106923,"high":106933,"low":106923,"close":106933,"volume":2294},{"date":"2025-07-31","open":106937,"high":106942,"low":106933,"close":106933,"volume":229},{"date":"2025-08-01","open":106943,"high":106953,"low":106943,"close":106948,"volume":15237},{"date":"2025-08-04","open":106958,"high":106963,"low":106955,"close":106958,"volume":10656},{"date":"2025-08-05","open":106968,"high":106973,"low":106968,"close":106973,"volume":1094},{"date":"2025-08-06","open":106973,"high":106978,"low":106973,"close":106973,"volume":3721},{"date":"2025-08-07","open":106978,"high":106988,"low":106978,"close":106983,"volume":478},{"date":"2025-08-08","open":106997,"high":106999,"low":106992,"close":106997,"volume":9071},{"date":"2025-08-11","open":107007,"high":107012,"low":107004,"close":107012,"volume":3391},{"date":"2025-08-12","open":107017,"high":107022,"low":107017,"close":107017,"volume":5442},{"date":"2025-08-13","open":107031,"high":107031,"low":107022,"close":107022,"volume":306},{"date":"2025-08-14","open":107037,"high":107072,"low":107037,"close":107047,"volume":18937},{"date":"2025-08-18","open":107062,"high":107067,"low":107062,"close":107067,"volume":10557},{"date":"2025-08-19","open":107072,"high":107077,"low":107072,"close":107077,"volume":2129},{"date":"2025-08-20","open":107076,"high":107086,"low":107076,"close":107086,"volume":7214},{"date":"2025-08-21","open":107081,"high":107091,"low":107081,"close":107091,"volume":1579},{"date":"2025-08-22","open":107096,"high":107101,"low":107096,"close":107101,"volume":14525},{"date":"2025-08-25","open":107111,"high":107116,"low":107108,"close":107116,"volume":11682},{"date":"2025-08-26","open":107121,"high":107126,"low":107118,"close":107126,"volume":3261},{"date":"2025-08-27","open":107126,"high":107130,"low":107126,"close":107126,"volume":459},{"date":"2025-08-28","open":107131,"high":107141,"low":107131,"close":107136,"volume":296},{"date":"2025-08-29","open":107146,"high":107151,"low":107146,"close":107151,"volume":7768},{"date":"2025-09-01","open":107161,"high":107166,"low":107161,"close":107161,"volume":7162},{"date":"2025-09-02","open":107170,"high":107180,"low":107170,"close":107180,"volume":102},{"date":"2025-09-03","open":107176,"high":107186,"low":107176,"close":107176,"volume":1291},{"date":"2025-09-04","open":107185,"high":107190,"low":107185,"close":107190,"volume":259},{"date":"2025-09-05","open":107195,"high":107200,"low":107195,"close":107200,"volume":13183},{"date":"2025-09-08","open":107210,"high":107215,"low":107210,"close":107210,"volume":6421},{"date":"2025-09-09","open":107220,"high":107224,"low":107220,"close":107220,"volume":1278},{"date":"2025-09-10","open":107225,"high":107230,"low":107225,"close":107225,"volume":4128},{"date":"2025-09-11","open":107245,"high":107245,"low":107235,"close":107240,"volume":1078},{"date":"2025-09-12","open":107240,"high":107250,"low":107240,"close":107250,"volume":10910},{"date":"2025-09-15","open":107265,"high":107270,"low":107262,"close":107265,"volume":10225},{"date":"2025-09-16","open":107279,"high":107279,"low":107269,"close":107274,"volume":686},{"date":"2025-09-17","open":107274,"high":107279,"low":107274,"close":107274,"volume":390},{"date":"2025-09-18","open":107284,"high":107294,"low":107284,"close":107284,"volume":358},{"date":"2025-09-19","open":107294,"high":107304,"low":107294,"close":107304,"volume":12315},{"date":"2025-09-22","open":107314,"high":107319,"low":107311,"close":107319,"volume":11491},{"date":"2025-09-23","open":107320,"high":107329,"low":107320,"close":107329,"volume":1840},{"date":"2025-09-24","open":107329,"high":107334,"low":107329,"close":107334,"volume":422},{"date":"2025-09-25","open":107339,"high":107344,"low":107334,"close":107344,"volume":2716},{"date":"2025-09-26","open":107349,"high":107356,"low":107349,"close":107354,"volume":11939},{"date":"2025-09-29","open":107369,"high":107369,"low":107364,"close":107364,"volume":11585},{"date":"2025-09-30","open":107368,"high":107378,"low":107368,"close":107373,"volume":447},{"date":"2025-10-01","open":107378,"high":107388,"low":107378,"close":107388,"volume":1411},{"date":"2025-10-02","open":107393,"high":112348,"low":107393,"close":107398,"volume":36196},{"date":"2025-10-10","open":107443,"high":107448,"low":107443,"close":107443,"volume":12938},{"date":"2025-10-13","open":107467,"high":107472,"low":107464,"close":107467,"volume":17907},{"date":"2025-10-14","open":107472,"high":107477,"low":107472,"close":107477,"volume":925},{"date":"2025-10-15","open":107477,"high":107487,"low":107477,"close":107477,"volume":1057},{"date":"2025-10-16","open":107492,"high":107497,"low":107487,"close":107487,"volume":583},{"date":"2025-10-17","open":107497,"high":107502,"low":107497,"close":107502,"volume":11545},{"date":"2025-10-20","open":107512,"high":107516,"low":107512,"close":107512,"volume":1614},{"date":"2025-10-21","open":107522,"high":107527,"low":107519,"close":107522,"volume":4110},{"date":"2025-10-22","open":107527,"high":107532,"low":107527,"close":107532,"volume":7538},{"date":"2025-10-23","open":107537,"high":107547,"low":107537,"close":107542,"volume":542},{"date":"2025-10-24","open":107542,"high":107552,"low":107542,"close":107552,"volume":19347},{"date":"2025-10-27","open":107566,"high":107576,"low":107566,"close":107566,"volume":16520},{"date":"2025-10-28","open":107576,"high":107581,"low":107571,"close":107581,"volume":1113},{"date":"2025-10-29","open":107591,"high":107591,"low":107581,"close":107581,"volume":819},{"date":"2025-10-30","open":107586,"high":107596,"low":107586,"close":107596,"volume":1505},{"date":"2025-10-31","open":107601,"high":107606,"low":107601,"close":107606,"volume":10281},{"date":"2025-11-03","open":107616,"high":107621,"low":107613,"close":107616,"volume":3608,"rsi_14":100.0,"sma_20":108629.04,"sma_60":108395.17,"sma_120":108077.03},{"date":"2025-11-04","open":106622,"high":107626,"low":106622,"close":107621,"volume":6943,"rsi_14":100.0,"sma_20":108641.52,"sma_60":108406.34,"sma_120":108087.86},{"date":"2025-11-05","open":107631,"high":107636,"low":107631,"close":107631,"volume":4148,"rsi_14":100.0,"sma_20":108653.75,"sma_60":108417.42,"sma_120":108098.69},{"date":"2025-11-06","open":107636,"high":107646,"low":107636,"close":107636,"volume":841,"rsi_14":100.0,"sma_20":108665.72,"sma_60":108428.58,"sma_120":108109.51},{"date":"2025-11-07","open":107651,"high":107656,"low":107651,"close":107656,"volume":14249,"rsi_14":100.0,"sma_20":108676.48,"sma_60":108439.92,"sma_120":108120.39},{"date":"2025-11-10","open":107665,"high":107670,"low":107665,"close":107665,"volume":5347,"rsi_14":100.0,"sma_20":108686.48,"sma_60":108451.17,"sma_120":108131.19},{"date":"2025-11-11","open":107670,"high":107675,"low":107670,"close":107670,"volume":613,"rsi_14":100.0,"sma_20":108696.23,"sma_60":108462.25,"sma_120":108141.98},{"date":"2025-11-12","open":107680,"high":107685,"low":107680,"close":107680,"volume":9838,"rsi_14":100.0,"sma_20":108706.49,"sma_60":108473.41,"sma_120":108152.77},{"date":"2025-11-13","open":107695,"high":107695,"low":107685,"close":107685,"volume":793,"rsi_14":100.0,"sma_20":108716.49,"sma_60":108484.58,"sma_120":108163.48},{"date":"2025-11-14","open":107700,"high":107705,"low":107700,"close":107705,"volume":15402,"rsi_14":100.0,"sma_20":108726.75,"sma_60":108495.67,"sma_120":108174.32},{"date":"2025-11-17","open":107715,"high":107720,"low":107715,"close":107715,"volume":4981,"rsi_14":100.0,"sma_20":108736.95,"sma_60":108506.59,"sma_120":108185.11},{"date":"2025-11-18","open":107725,"high":107730,"low":107722,"close":107730,"volume":8559,"rsi_14":100.0,"sma_20":108747.46,"sma_60":108517.58,"sma_120":108195.98},{"date":"2025-11-19","open":107735,"high":107735,"low":107730,"close":107730,"volume":2357,"rsi_14":100.0,"sma_20":108757.46,"sma_60":108528.41,"sma_120":108206.73},{"date":"2025-11-20","open":107740,"high":107750,"low":107740,"close":107750,"volume":327,"rsi_14":100.0,"sma_20":108767.97,"sma_60":108539.49,"sma_120":108217.57},{"date":"2025-11-21","open":107749,"high":107759,"low":107749,"close":107759,"volume":10950,"rsi_14":100.0,"sma_20":108778.48,"sma_60":108550.57,"sma_120":108228.44},{"date":"2025-11-24","open":107764,"high":107769,"low":107761,"close":107764,"volume":3887,"rsi_14":100.0,"sma_20":108788.48,"sma_60":108561.48,"sma_120":108239.15},{"date":"2025-11-25","open":107774,"high":107779,"low":107771,"close":107779,"volume":6300,"rsi_14":100.0,"sma_20":108798.49,"sma_60":108572.48,"sma_120":108250.07},{"date":"2025-11-26","open":107784,"high":107784,"low":107779,"close":107784,"volume":1672,"rsi_14":100.0,"sma_20":108808.74,"sma_60":108583.56,"sma_120":108260.83},{"date":"2025-11-27","open":107789,"high":107799,"low":107789,"close":107799,"volume":591,"rsi_14":100.0,"sma_20":108818.97,"sma_60":108594.73,"sma_120":108271.58},{"date":"2025-11-28","open":107799,"high":107806,"low":107799,"close":107804,"volume":16602,"rsi_14":100.0,"sma_20":108828.95,"sma_60":108605.74,"sma_120":108282.2},{"date":"2025-12-01","open":107819,"high":107824,"low":107816,"close":107819,"volume":9759,"rsi_14":100.0,"sma_20":108839.23,"sma_60":108616.83,"sma_120":108292.87},{"date":"2025-12-02","open":107824,"high":107829,"low":107824,"close":107824,"volume":471,"rsi_14":100.0,"sma_20":108849.5,"sma_60":108627.66,"sma_120":108303.5},{"date":"2025-12-03","open":107834,"high":107839,"low":107834,"close":107834,"volume":5953,"rsi_14":100.0,"sma_20":108859.76,"sma_60":108638.74,"sma_120":108314.08},{"date":"2025-12-04","open":107839,"high":107849,"low":107839,"close":107849,"volume":683,"rsi_14":100.0,"sma_20":108870.53,"sma_60":108649.82,"sma_120":108324.71},{"date":"2025-12-05","open":107853,"high":107858,"low":107853,"close":107858,"volume":15584,"rsi_14":100.0,"sma_20":108880.78,"sma_60":108660.9,"sma_120":108335.46},{"date":"2025-12-08","open":107868,"high":107873,"low":107865,"close":107868,"volume":15984,"rsi_14":100.0,"sma_20":108891.03,"sma_60":108671.98,"sma_120":108346.08},{"date":"2025-12-09","open":107883,"high":107883,"low":107873,"close":107873,"volume":437,"rsi_14":100.0,"sma_20":108901.27,"sma_60":108682.98,"sma_120":108356.67},{"date":"2025-12-10","open":107893,"high":107893,"low":107883,"close":107893,"volume":515,"rsi_14":100.0,"sma_20":108912.01,"sma_60":108694.23,"sma_120":108367.29},{"date":"2025-12-11","open":107898,"high":107898,"low":107888,"close":107898,"volume":874,"rsi_14":100.0,"sma_20":108922.75,"sma_60":108705.32,"sma_120":108378.0},{"date":"2025-12-12","open":107905,"high":107910,"low":107905,"close":107910,"volume":16115,"rsi_14":10.84,"sma_20":108876.98,"sma_60":108697.74,"sma_120":108379.37},{"date":"2025-12-15","open":107925,"high":107925,"low":107920,"close":107920,"volume":6543,"rsi_14":10.47,"sma_20":108831.25,"sma_60":108690.08,"sma_120":108380.78},{"date":"2025-12-16","open":107925,"high":107935,"low":107925,"close":107930,"volume":272,"rsi_14":10.82,"sma_20":108785.26,"sma_60":108682.41,"sma_120":108382.07},{"date":"2025-12-17","open":107935,"high":107940,"low":107932,"close":107935,"volume":10606,"rsi_14":10.12,"sma_20":108739.53,"sma_60":108674.83,"sma_120":108383.37},{"date":"2025-12-18","open":107940,"high":107950,"low":107940,"close":107950,"volume":216,"rsi_14":10.84,"sma_20":108693.53,"sma_60":108667.33,"sma_120":108384.75},{"date":"2025-12-19","open":107955,"high":107960,"low":107955,"close":107955,"volume":5897,"rsi_14":10.12,"sma_20":108647.28,"sma_60":108659.57,"sma_120":108386.04},{"date":"2025-12-22","open":107970,"high":107980,"low":107970,"close":107980,"volume":950,"rsi_14":11.55,"sma_20":108602.03,"sma_60":108651.98,"sma_120":108387.45},{"date":"2025-12-23","open":107980,"high":107985,"low":107975,"close":107985,"volume":5407,"rsi_14":11.2,"sma_20":108556.26,"sma_60":108644.32,"sma_120":108388.79},{"date":"2025-12-24","open":107985,"high":107995,"low":107985,"close":107990,"volume":1177,"rsi_14":10.48,"sma_20":108510.5,"sma_60":108636.66,"sma_120":108389.99},{"date":"2025-12-26","open":108000,"high":108010,"low":108000,"close":108010,"volume":2273,"rsi_14":11.2,"sma_20":108465.0,"sma_60":108629.17,"sma_120":108391.45},{"date":"2025-12-29","open":108020,"high":108030,"low":108020,"close":108030,"volume":2293,"rsi_14":11.9,"sma_20":108420.25,"sma_60":108621.84,"sma_120":108392.87},{"date":"2025-12-30","open":108030,"high":108040,"low":108030,"close":108035,"volume":414,"rsi_14":11.9,"sma_20":108375.0,"sma_60":108614.42,"sma_120":108394.25},{"date":"2026-01-02","open":108050,"high":108057,"low":108050,"close":108055,"volume":3641,"rsi_14":11.9,"sma_20":108330.5,"sma_60":108607.17,"sma_120":108395.79},{"date":"2026-01-05","open":108065,"high":108070,"low":108062,"close":108070,"volume":4763,"rsi_14":12.6,"sma_20":108286.25,"sma_60":108599.92,"sma_120":108397.38},{"date":"2026-01-06","open":108075,"high":108085,"low":108075,"close":108085,"volume":1318,"rsi_14":100.0,"sma_20":108242.0,"sma_60":108592.75,"sma_120":108399.04},{"date":"2026-01-07","open":108080,"high":108090,"low":108080,"close":108090,"volume":1022,"rsi_14":100.0,"sma_20":108197.5,"sma_60":108584.92,"sma_120":108400.63},{"date":"2026-01-08","open":108090,"high":108100,"low":108090,"close":108095,"volume":1818,"rsi_14":100.0,"sma_20":108152.75,"sma_60":108576.75,"sma_120":108402.13},{"date":"2026-01-09","open":108100,"high":108110,"low":108100,"close":108110,"volume":6556,"rsi_14":100.0,"sma_20":108108.5,"sma_60":108568.67,"sma_120":108403.67},{"date":"2026-01-12","open":108120,"high":108125,"low":108120,"close":108125,"volume":5797,"rsi_14":100.0,"sma_20":108064.0,"sma_60":108560.83,"sma_120":108405.29},{"date":"2026-01-13","open":108125,"high":108130,"low":108125,"close":108130,"volume":664,"rsi_14":100.0,"sma_20":108019.5,"sma_60":108552.91,"sma_120":108406.83},{"date":"2026-01-14","open":108135,"high":108145,"low":108135,"close":108145,"volume":441,"rsi_14":100.0,"sma_20":108031.25,"sma_60":108544.99,"sma_120":108408.46},{"date":"2026-01-15","open":108145,"high":108155,"low":108145,"close":108155,"volume":419,"rsi_14":100.0,"sma_20":108043.0,"sma_60":108537.07,"sma_120":108410.09},{"date":"2026-01-16","open":108160,"high":108160,"low":108150,"close":108160,"volume":6804,"rsi_14":100.0,"sma_20":108054.5,"sma_60":108529.07,"sma_120":108411.67},{"date":"2026-01-19","open":108175,"high":108185,"low":108175,"close":108180,"volume":3101,"rsi_14":100.0,"sma_20":108066.75,"sma_60":108521.25,"sma_120":108413.34},{"date":"2026-01-20","open":108185,"high":108190,"low":108180,"close":108185,"volume":502,"rsi_14":100.0,"sma_20":108078.5,"sma_60":108513.33,"sma_120":108414.97},{"date":"2026-01-21","open":108190,"high":108195,"low":108185,"close":108195,"volume":548,"rsi_14":100.0,"sma_20":108090.5,"sma_60":108505.42,"sma_120":108416.59},{"date":"2026-01-22","open":108195,"high":108205,"low":108195,"close":108205,"volume":807,"rsi_14":100.0,"sma_20":108101.75,"sma_60":108497.42,"sma_120":108418.22},{"date":"2026-01-23","open":108205,"high":108210,"low":108205,"close":108210,"volume":2395,"rsi_14":100.0,"sma_20":108113.0,"sma_60":108489.25,"sma_120":108419.8},{"date":"2026-01-26","open":108220,"high":108230,"low":108220,"close":108230,"volume":1578,"rsi_14":100.0,"sma_20":108125.0,"sma_60":108481.41,"sma_120":108421.42},{"date":"2026-01-27","open":108230,"high":108240,"low":108230,"close":108230,"volume":2189,"rsi_14":100.0,"sma_20":108136.0,"sma_60":108473.32,"sma_120":108422.96},{"date":"2026-01-28","open":108235,"high":108245,"low":108235,"close":108245,"volume":2693,"rsi_14":100.0,"sma_20":108146.75,"sma_60":108465.32,"sma_120":108424.62},{"date":"2026-01-29","open":108245,"high":108255,"low":108245,"close":108255,"volume":693,"rsi_14":100.0,"sma_20":108157.75,"sma_60":108457.33,"sma_120":108426.25},{"date":"2026-01-30","open":108255,"high":108257,"low":108250,"close":108255,"volume":6714,"rsi_14":100.0,"sma_20":108167.75,"sma_60":108449.25,"sma_120":108427.79},{"date":"2026-02-02","open":108265,"high":108270,"low":108262,"close":108270,"volume":7655,"rsi_14":100.0,"sma_20":108177.75,"sma_60":108441.25,"sma_120":108429.34},{"date":"2026-02-03","open":108275,"high":108280,"low":108267,"close":108280,"volume":2402,"rsi_14":100.0,"sma_20":108187.5,"sma_60":108433.34,"sma_120":108430.96},{"date":"2026-02-04","open":108280,"high":108290,"low":108280,"close":108290,"volume":6496,"rsi_14":100.0,"sma_20":108197.5,"sma_60":108425.26,"sma_120":108432.59},{"date":"2026-02-05","open":108290,"high":108295,"low":108285,"close":108285,"volume":604,"rsi_14":96.3,"sma_20":108207.0,"sma_60":108416.93,"sma_120":108434.05},{"date":"2026-02-06","open":108295,"high":108307,"low":108295,"close":108305,"volume":7963,"rsi_14":96.3,"sma_20":108216.75,"sma_60":108408.84,"sma_120":108435.54},{"date":"2026-02-09","open":108315,"high":108325,"low":108315,"close":108325,"volume":15630,"rsi_14":96.67,"sma_20":108226.75,"sma_60":108400.92,"sma_120":108437.17},{"date":"2026-02-10","open":108325,"high":108335,"low":108325,"close":108335,"volume":1663,"rsi_14":96.67,"sma_20":108237.0,"sma_60":108393.08,"sma_120":108438.83},{"date":"2026-02-11","open":108330,"high":108340,"low":108330,"close":108340,"volume":630,"rsi_14":96.55,"sma_20":108246.75,"sma_60":108384.99,"sma_120":108440.33},{"date":"2026-02-12","open":108345,"high":108350,"low":108340,"close":108340,"volume":1367,"rsi_14":96.43,"sma_20":108256.0,"sma_60":108376.75,"sma_120":108441.67},{"date":"2026-02-13","open":108355,"high":108375,"low":108355,"close":108365,"volume":21883,"rsi_14":96.55,"sma_20":108266.25,"sma_60":108368.67,"sma_120":108443.13},{"date":"2026-02-19","open":108390,"high":108400,"low":108390,"close":108400,"volume":23367,"rsi_14":97.22,"sma_20":108277.25,"sma_60":108361.18,"sma_120":108444.79},{"date":"2026-02-20","open":108410,"high":108410,"low":108400,"close":108410,"volume":8989,"rsi_14":97.14,"sma_20":108288.5,"sma_60":108353.51,"sma_120":108446.5},{"date":"2026-02-23","open":108425,"high":108425,"low":108420,"close":108425,"volume":5720,"rsi_14":97.22,"sma_20":108300.0,"sma_60":108345.93,"sma_120":108448.25},{"date":"2026-02-24","open":108430,"high":108430,"low":108422,"close":108430,"volume":3870,"rsi_14":97.3,"sma_20":108311.25,"sma_60":108338.34,"sma_120":108449.91},{"date":"2026-02-25","open":108435,"high":108440,"low":108435,"close":108435,"volume":2488,"rsi_14":97.14,"sma_20":108322.5,"sma_60":108330.59,"sma_120":108451.53},{"date":"2026-02-26","open":108450,"high":108450,"low":108440,"close":108450,"volume":2438,"rsi_14":97.22,"sma_20":108333.5,"sma_60":108323.0,"sma_120":108453.28},{"date":"2026-02-27","open":108460,"high":108465,"low":108450,"close":108460,"volume":25359,"rsi_14":97.22,"sma_20":108345.0,"sma_60":108315.33,"sma_120":108455.03},{"date":"2026-03-03","open":108480,"high":108485,"low":108477,"close":108480,"volume":18597,"rsi_14":100.0,"sma_20":108413.07,"sma_60":108326.69,"sma_120":108466.22},{"date":"2026-03-04","open":108485,"high":108490,"low":108482,"close":108485,"volume":4834,"rsi_14":100.0,"sma_20":108480.9,"sma_60":108337.88,"sma_120":108477.36},{"date":"2026-03-05","open":108495,"high":108505,"low":108495,"close":108495,"volume":4410,"rsi_14":100.0,"sma_20":108549.23,"sma_60":108349.16,"sma_120":108488.41},{"date":"2026-03-06","open":108500,"high":108510,"low":108500,"close":108505,"volume":6041,"rsi_14":100.0,"sma_20":108617.32,"sma_60":108360.44,"sma_120":108499.59},{"date":"2026-03-09","open":108520,"high":108530,"low":108520,"close":108525,"volume":6011,"rsi_14":100.0,"sma_20":108685.92,"sma_60":108371.81,"sma_120":108510.82},{"date":"2026-03-10","open":108530,"high":108540,"low":108530,"close":108540,"volume":728,"rsi_14":100.0,"sma_20":108754.77,"sma_60":108383.26,"sma_120":108522.08},{"date":"2026-03-11","open":108540,"high":108545,"low":108535,"close":108540,"volume":1475,"rsi_14":100.0,"sma_20":108823.88,"sma_60":108394.54,"sma_120":108533.26},{"date":"2026-03-12","open":108545,"high":108555,"low":108545,"close":108550,"volume":1839,"rsi_14":100.0,"sma_20":108892.49,"sma_60":108405.91,"sma_120":108544.44},{"date":"2026-03-13","open":108555,"high":108565,"low":108555,"close":108560,"volume":3803,"rsi_14":100.0,"sma_20":108960.61,"sma_60":108417.12,"sma_120":108555.68},{"date":"2026-03-16","open":108575,"high":108580,"low":108575,"close":108575,"volume":1803,"rsi_14":100.0,"sma_20":109028.98,"sma_60":108428.49,"sma_120":108566.91},{"date":"2026-03-17","open":108580,"high":108590,"low":108580,"close":108580,"volume":2266,"rsi_14":100.0,"sma_20":109097.36,"sma_60":108458.45,"sma_120":108578.1},{"date":"2026-03-18","open":108590,"high":108600,"low":108590,"close":108590,"volume":1281,"rsi_14":100.0,"sma_20":109166.24,"sma_60":108488.41,"sma_120":108589.25},{"date":"2026-03-19","open":108595,"high":108605,"low":108595,"close":108595,"volume":8672,"rsi_14":100.0,"sma_20":109234.12,"sma_60":108518.29,"sma_120":108600.35},{"date":"2026-03-20","open":108605,"high":108615,"low":108605,"close":108615,"volume":3642,"rsi_14":100.0,"sma_20":109301.27,"sma_60":108548.42,"sma_120":108611.63},{"date":"2026-03-23","open":108625,"high":108630,"low":108625,"close":108625,"volume":636,"rsi_14":100.0,"sma_20":109368.42,"sma_60":108578.47,"sma_120":108622.9},{"date":"2026-03-24","open":108630,"high":108635,"low":108630,"close":108630,"volume":4664,"rsi_14":100.0,"sma_20":109435.07,"sma_60":108608.52,"sma_120":108634.05},{"date":"2026-03-25","open":108640,"high":108650,"low":108640,"close":108645,"volume":849,"rsi_14":100.0,"sma_20":109502.23,"sma_60":108638.41,"sma_120":108645.2},{"date":"2026-03-26","open":108645,"high":108655,"low":108645,"close":108645,"volume":3209,"rsi_14":100.0,"sma_20":109569.14,"sma_60":108668.21,"sma_120":108656.27},{"date":"2026-03-27","open":108660,"high":108665,"low":108660,"close":108665,"volume":2563,"rsi_14":100.0,"sma_20":109636.31,"sma_60":108698.27,"sma_120":108667.47},{"date":"2026-03-30","open":108675,"high":108680,"low":108675,"close":108675,"volume":2662,"rsi_14":100.0,"sma_20":109703.49,"sma_60":108728.16,"sma_120":108678.67},{"date":"2026-03-31","open":108680,"high":108690,"low":108680,"close":108685,"volume":1677,"rsi_14":100.0,"sma_20":109713.84,"sma_60":108757.89,"sma_120":108689.86},{"date":"2026-04-01","open":108690,"high":108700,"low":108690,"close":108700,"volume":3116,"rsi_14":100.0,"sma_20":109724.71,"sma_60":108787.79,"sma_120":108701.1},{"date":"2026-04-02","open":108700,"high":108715,"low":108700,"close":108700,"volume":1687,"rsi_14":100.0,"sma_20":109735.06,"sma_60":108817.35,"sma_120":108712.26},{"date":"2026-04-03","open":108715,"high":108715,"low":108710,"close":108715,"volume":4268,"rsi_14":100.0,"sma_20":109745.67,"sma_60":108846.91,"sma_120":108723.42},{"date":"2026-04-06","open":108725,"high":108730,"low":108725,"close":108730,"volume":3309,"rsi_14":100.0,"sma_20":109756.03,"sma_60":108876.48,"sma_120":108734.62},{"date":"2026-04-07","open":108735,"high":108740,"low":108735,"close":108735,"volume":1583,"rsi_14":100.0,"sma_20":109765.88,"sma_60":108906.05,"sma_120":108745.49},{"date":"2026-04-08","open":108745,"high":108750,"low":108740,"close":108750,"volume":3004,"rsi_14":100.0,"sma_20":109776.49,"sma_60":108935.79,"sma_120":108756.27},{"date":"2026-04-09","open":108750,"high":108755,"low":108745,"close":108750,"volume":317,"rsi_14":100.0,"sma_20":109786.59,"sma_60":108965.28,"sma_120":108766.97},{"date":"2026-04-10","open":108765,"high":108767,"low":108760,"close":108765,"volume":8913,"rsi_14":100.0,"sma_20":109796.95,"sma_60":108994.77,"sma_120":108777.8},{"date":"2026-04-13","open":108780,"high":108780,"low":108775,"close":108775,"volume":4786,"rsi_14":100.0,"sma_20":109807.05,"sma_60":109024.34,"sma_120":108788.63},{"date":"2026-04-14","open":108790,"high":108790,"low":108785,"close":108790,"volume":2057,"rsi_14":100.0,"sma_20":109817.66,"sma_60":109053.92,"sma_120":108799.46},{"date":"2026-04-15","open":108790,"high":108800,"low":108790,"close":108790,"volume":12479,"rsi_14":100.0,"sma_20":109827.76,"sma_60":109083.33,"sma_120":108810.2},{"date":"2026-04-16","open":108800,"high":108810,"low":108800,"close":108800,"volume":1743,"rsi_14":100.0,"sma_20":109838.12,"sma_60":109112.83,"sma_120":108820.95},{"date":"2026-04-17","open":108805,"high":108815,"low":108805,"close":108815,"volume":5350,"rsi_14":100.0,"sma_20":109848.22,"sma_60":109142.25,"sma_120":108831.75},{"date":"2026-04-20","open":108825,"high":108830,"low":108825,"close":108830,"volume":647,"rsi_14":100.0,"sma_20":109858.58,"sma_60":109171.83,"sma_120":108842.58},{"date":"2026-04-21","open":108835,"high":108845,"low":108835,"close":108835,"volume":7890,"rsi_14":100.0,"sma_20":109868.94,"sma_60":109201.34,"sma_120":108853.38},{"date":"2026-04-22","open":108840,"high":108850,"low":108840,"close":108845,"volume":2438,"rsi_14":100.0,"sma_20":109879.04,"sma_60":109230.84,"sma_120":108864.13},{"date":"2026-04-23","open":108855,"high":108860,"low":108850,"close":108850,"volume":688,"rsi_14":100.0,"sma_20":109889.4,"sma_60":109260.35,"sma_120":108874.8},{"date":"2026-04-24","open":108865,"high":108895,"low":108865,"close":108870,"volume":8289,"rsi_14":100.0,"sma_20":109899.75,"sma_60":109289.86,"sma_120":108885.63},{"date":"2026-04-27","open":108880,"high":108885,"low":108880,"close":108880,"volume":7016,"rsi_14":100.0,"sma_20":109910.11,"sma_60":109319.53,"sma_120":108896.43},{"date":"2026-04-28","open":108885,"high":108895,"low":108885,"close":108890,"volume":1889,"rsi_14":100.0,"sma_20":109920.47,"sma_60":109349.13,"sma_120":108907.22},{"date":"2026-04-29","open":108895,"high":108905,"low":108895,"close":108895,"volume":1424,"rsi_14":100.0,"sma_20":109930.32,"sma_60":109378.64,"sma_120":108917.98},{"date":"2026-04-30","open":108905,"high":108915,"low":108905,"close":108915,"volume":14464,"rsi_14":100.0,"sma_20":109941.18,"sma_60":109408.49,"sma_120":108928.87},{"date":"2026-05-04","open":108930,"high":108940,"low":108930,"close":108930,"volume":4600,"rsi_14":100.0,"sma_20":109952.04,"sma_60":109438.34,"sma_120":108939.8},{"date":"2026-05-06","open":108950,"high":108950,"low":108942,"close":108945,"volume":14288,"rsi_14":100.0,"sma_20":109962.9,"sma_60":109468.28,"sma_120":108950.81},{"date":"2026-05-07","open":108960,"high":108965,"low":108955,"close":108955,"volume":2746,"rsi_14":100.0,"sma_20":109974.02,"sma_60":109498.22,"sma_120":108961.74},{"date":"2026-05-08","open":108965,"high":108970,"low":108965,"close":108970,"volume":8923,"rsi_14":100.0,"sma_20":109985.13,"sma_60":109528.5,"sma_120":108972.71},{"date":"2026-05-11","open":108980,"high":108985,"low":108980,"close":108980,"volume":9144,"rsi_14":100.0,"sma_20":109996.75,"sma_60":109558.61,"sma_120":108983.73},{"date":"2026-05-12","open":108990,"high":109000,"low":108990,"close":108995,"volume":2670,"rsi_14":100.0,"sma_20":110008.37,"sma_60":109588.64,"sma_120":108994.78},{"date":"2026-05-13","open":108995,"high":109005,"low":108995,"close":109002,"volume":2065,"rsi_14":100.0,"sma_20":110019.84,"sma_60":109618.62,"sma_120":109005.85},{"date":"2026-05-14","open":109005,"high":109015,"low":109005,"close":109010,"volume":739,"rsi_14":100.0,"sma_20":110030.95,"sma_60":109648.66,"sma_120":109016.82},{"date":"2026-05-15","open":109015,"high":109020,"low":109015,"close":109015,"volume":1180,"rsi_14":100.0,"sma_20":110042.32,"sma_60":109678.77,"sma_120":109027.76},{"date":"2026-05-18","open":109030,"high":109040,"low":109030,"close":109040,"volume":1095,"rsi_14":100.0,"sma_20":110054.44,"sma_60":109708.9,"sma_120":109038.78},{"date":"2026-05-19","open":109040,"high":109050,"low":109040,"close":109050,"volume":1515,"rsi_14":100.0,"sma_20":110066.32,"sma_60":109738.6,"sma_120":109049.89},{"date":"2026-05-20","open":109050,"high":109060,"low":109050,"close":109055,"volume":1621,"rsi_14":100.0,"sma_20":110077.68,"sma_60":109768.23,"sma_120":109060.87},{"date":"2026-05-21","open":109055,"high":109065,"low":109055,"close":109055,"volume":1042,"rsi_14":100.0,"sma_20":110088.8,"sma_60":109797.6,"sma_120":109071.76},{"date":"2026-05-22","open":109070,"high":118485,"low":109060,"close":109075,"volume":19572,"rsi_14":100.0,"sma_20":110100.42,"sma_60":109827.23,"sma_120":109082.79},{"date":"2026-05-26","open":109090,"high":109095,"low":109087,"close":109090,"volume":9028,"rsi_14":100.0,"sma_20":110112.54,"sma_60":109857.03,"sma_120":109093.81},{"date":"2026-05-27","open":109100,"high":109105,"low":109100,"close":109100,"volume":8895,"rsi_14":100.0,"sma_20":110124.16,"sma_60":109886.74,"sma_120":109104.87},{"date":"2026-05-28","open":109110,"high":109115,"low":109105,"close":109110,"volume":848,"rsi_14":100.0,"sma_20":110135.78,"sma_60":109916.46,"sma_120":109115.9},{"date":"2026-05-29","open":109120,"high":109125,"low":109120,"close":109125,"volume":1571,"rsi_14":100.0,"sma_20":110147.65,"sma_60":109927.32,"sma_120":109127.01},{"date":"2026-06-01","open":109135,"high":109145,"low":109135,"close":109140,"volume":2368,"rsi_14":100.0,"sma_20":110160.03,"sma_60":109938.35,"sma_120":109138.12},{"date":"2026-06-02","open":109145,"high":109155,"low":109145,"close":109145,"volume":2101,"rsi_14":100.0,"sma_20":110171.65,"sma_60":109949.3,"sma_120":109149.23},{"date":"2026-06-04","open":109155,"high":109165,"low":109155,"close":109160,"volume":627,"rsi_14":100.0,"sma_20":110183.27,"sma_60":109960.33,"sma_120":109160.38},{"date":"2026-06-05","open":109170,"high":109177,"low":109170,"close":109175,"volume":3510,"rsi_14":100.0,"sma_20":110194.89,"sma_60":109971.27,"sma_120":109171.54},{"date":"2026-06-08","open":109185,"high":109200,"low":109180,"close":109185,"volume":12375,"rsi_14":100.0,"sma_20":110206.51,"sma_60":109982.13,"sma_120":109182.7},{"date":"2026-06-09","open":109195,"high":109205,"low":109195,"close":109195,"volume":2274,"rsi_14":100.0,"sma_20":110217.87,"sma_60":109993.16,"sma_120":109193.85},{"date":"2026-06-10","open":109210,"high":109210,"low":109200,"close":109210,"volume":4757,"rsi_14":100.0,"sma_20":110229.49,"sma_60":110004.28,"sma_120":109205.1},{"date":"2026-06-11","open":109210,"high":109220,"low":109210,"close":109210,"volume":2183,"rsi_14":100.0,"sma_20":110240.35,"sma_60":110015.22,"sma_120":109216.17},{"date":"2026-06-12","open":109215,"high":109225,"low":109215,"close":109220,"volume":2882,"rsi_14":100.0,"sma_20":110251.37,"sma_60":110026.09,"sma_120":109227.29},{"date":"2026-06-15","open":109240,"high":109245,"low":109240,"close":109245,"volume":1627,"rsi_14":100.0,"sma_20":110263.24,"sma_60":110037.28,"sma_120":109247.87},{"date":"2026-06-16","open":109250,"high":109255,"low":109245,"close":109255,"volume":1623,"rsi_14":100.0,"sma_20":110275.36,"sma_60":110048.48,"sma_120":109268.45},{"date":"2026-06-17","open":109255,"high":109265,"low":109255,"close":109265,"volume":1553,"rsi_14":100.0,"sma_20":110286.73,"sma_60":110059.77,"sma_120":109289.03},{"date":"2026-06-18","open":109260,"high":109270,"low":109260,"close":109260,"volume":595,"rsi_14":96.87,"sma_20":110297.34,"sma_60":110070.63,"sma_120":109309.52},{"date":"2026-06-19","open":109275,"high":109285,"low":109275,"close":109275,"volume":4735,"rsi_14":96.87,"sma_20":110308.45,"sma_60":110081.57,"sma_120":109330.02},{"date":"2026-06-22","open":109290,"high":109300,"low":109290,"close":109295,"volume":2013,"rsi_14":96.97,"sma_20":110320.58,"sma_60":110092.77,"sma_120":109350.65},{"date":"2026-06-23","open":109300,"high":109310,"low":109300,"close":109300,"volume":4783,"rsi_14":96.97,"sma_20":110331.95,"sma_60":110103.8,"sma_120":109371.11},{"date":"2026-06-24","open":109305,"high":109315,"low":109305,"close":109315,"volume":1537,"rsi_14":96.97,"sma_20":110343.31,"sma_60":110115.08,"sma_120":109391.65},{"date":"2026-06-25","open":109310,"high":109315,"low":109310,"close":109315,"volume":580,"rsi_14":96.67,"sma_20":110354.17,"sma_60":110126.03,"sma_120":109412.15},{"date":"2026-06-26","open":109325,"high":109335,"low":109320,"close":109330,"volume":11224,"rsi_14":96.77,"sma_20":110365.29,"sma_60":110137.06,"sma_120":109432.61},{"date":"2026-06-29","open":109340,"high":109345,"low":109340,"close":109340,"volume":5602,"rsi_14":96.77,"sma_20":110376.15,"sma_60":110148.09,"sma_120":109452.99},{"date":"2026-06-30","open":109350,"high":109355,"low":109350,"close":109355,"volume":1059,"rsi_14":96.77,"sma_20":110387.01,"sma_60":110159.12,"sma_120":109473.45},{"date":"2026-07-01","open":109360,"high":109360,"low":109355,"close":109355,"volume":1647,"rsi_14":96.77,"sma_20":110397.62,"sma_60":110170.15,"sma_120":109493.75},{"date":"2026-07-02","open":109365,"high":109375,"low":109365,"close":109365,"volume":988,"rsi_14":96.77,"sma_20":110407.98,"sma_60":110181.1,"sma_120":109514.0},{"date":"2026-07-03","open":109375,"high":109380,"low":109375,"close":109380,"volume":2100,"rsi_14":10.09,"sma_20":110361.54,"sma_60":110173.11,"sma_120":109524.8},{"date":"2026-07-06","open":109395,"high":109400,"low":109395,"close":109395,"volume":334,"rsi_14":10.44,"sma_20":110315.35,"sma_60":110165.29,"sma_120":109535.67},{"date":"2026-07-07","open":109400,"high":109405,"low":109400,"close":109400,"volume":956,"rsi_14":10.07,"sma_20":110268.91,"sma_60":110157.3,"sma_120":109546.55},{"date":"2026-07-08","open":109410,"high":109420,"low":109410,"close":109420,"volume":2141,"rsi_14":11.53,"sma_20":110222.7,"sma_60":110149.65,"sma_120":109557.46},{"date":"2026-07-09","open":109415,"high":109425,"low":109415,"close":109425,"volume":4329,"rsi_14":10.82,"sma_20":110176.75,"sma_60":110141.82,"sma_120":109568.3},{"date":"2026-07-10","open":109430,"high":109435,"low":109430,"close":109435,"volume":2005,"rsi_14":10.09,"sma_20":110130.79,"sma_60":110134.0,"sma_120":109579.17},{"date":"2026-07-13","open":109445,"high":109460,"low":109445,"close":109445,"volume":4366,"rsi_14":10.44,"sma_20":110084.07,"sma_60":110126.09,"sma_120":109590.0},{"date":"2026-07-14","open":109450,"high":109460,"low":109450,"close":109450,"volume":3353,"rsi_14":9.71,"sma_20":110037.09,"sma_60":110118.26,"sma_120":109600.8},{"date":"2026-07-15","open":109460,"high":109470,"low":109460,"close":109470,"volume":76,"rsi_14":11.14,"sma_20":109990.61,"sma_60":110110.59,"sma_120":109611.71},{"date":"2026-07-16","open":109480,"high":109482,"low":109475,"close":109480,"volume":7414,"rsi_14":10.78,"sma_20":109944.88,"sma_60":110102.85,"sma_120":109622.55},{"date":"2026-07-20","open":109500,"high":109505,"low":109500,"close":109500,"volume":6818,"rsi_14":11.47,"sma_20":109899.39,"sma_60":110095.18,"sma_120":109633.5},{"date":"2026-07-21","open":109505,"high":109515,"low":109505,"close":109510,"volume":990,"rsi_14":11.11,"sma_20":109853.39,"sma_60":110087.59,"sma_120":109644.46},{"date":"2026-07-22","open":109525,"high":109525,"low":109515,"close":109515,"volume":3234,"rsi_14":11.46,"sma_20":109807.39,"sma_60":110079.92,"sma_120":109655.38},{"date":"2026-07-23","open":109525,"high":109535,"low":109525,"close":109525,"volume":1025,"rsi_14":11.46,"sma_20":109761.14,"sma_60":110072.33,"sma_120":109666.34},{"date":"2026-07-24","open":109535,"high":109540,"low":109535,"close":109540,"volume":888,"rsi_14":100.0,"sma_20":109715.63,"sma_60":110064.65,"sma_120":109677.25},{"date":"2026-07-27","open":109555,"high":109565,"low":109555,"close":109565,"volume":970,"rsi_14":100.0,"sma_20":109670.61,"sma_60":110057.23,"sma_120":109688.38},{"date":"2026-07-28","open":109560,"high":109570,"low":109560,"close":109565,"volume":1007,"rsi_14":100.0,"sma_20":109625.09,"sma_60":110049.63,"sma_120":109699.38},{"date":"2026-07-29","open":109570,"high":109585,"low":109570,"close":109575,"volume":4033,"rsi_14":100.0,"sma_20":109579.31,"sma_60":110042.12,"sma_120":109710.38},{"date":"2026-07-30","open":109590,"high":109590,"low":109580,"close":109585,"volume":623,"rsi_14":100.0,"sma_20":109534.03,"sma_60":110034.43,"sma_120":109721.46},{"date":"2026-07-31","open":109590,"high":109595,"low":109585,"close":109595,"volume":20874,"rsi_14":100.0,"sma_20":109488.75,"sma_60":110026.67,"sma_120":109732.5},{"date":"2026-08-03","open":109610,"high":109615,"low":109607,"close":109610,"volume":4228,"rsi_14":100.0,"sma_20":109500.25,"sma_60":110018.89,"sma_120":109743.59},{"date":"2026-08-04","open":109620,"high":109625,"low":109620,"close":109620,"volume":1491,"rsi_14":100.0,"sma_20":109511.5,"sma_60":110011.12,"sma_120":109754.67},{"date":"2026-08-05","open":109625,"high":109630,"low":109625,"close":109625,"volume":3586,"rsi_14":100.0,"sma_20":109522.75,"sma_60":110003.18,"sma_120":109765.84},{"date":"2026-08-06","open":109635,"high":109645,"low":109635,"close":109645,"volume":455,"rsi_14":100.0,"sma_20":109534.0,"sma_60":109995.4,"sma_120":109777.0},{"date":"2026-08-07","open":109650,"high":109655,"low":109650,"close":109650,"volume":3154,"rsi_14":100.0,"sma_20":109545.25,"sma_60":109987.45,"sma_120":109788.05},{"date":"2026-08-10","open":109665,"high":109670,"low":109665,"close":109665,"volume":3152,"rsi_14":100.0,"sma_20":109556.75,"sma_60":109337.08,"sma_120":109449.56},{"date":"2026-08-11","open":109675,"high":109680,"low":109675,"close":109675,"volume":405,"rsi_14":100.0,"sma_20":109568.25,"sma_60":109348.17,"sma_120":109460.68},{"date":"2026-08-12","open":109685,"high":109695,"low":109685,"close":109685,"volume":899,"rsi_14":100.0,"sma_20":109580.0,"sma_60":109359.33,"sma_120":109471.89},{"date":"2026-08-13","open":109700,"high":109700,"low":109690,"close":109700,"volume":336,"rsi_14":100.0,"sma_20":109591.5,"sma_60":109370.33,"sma_120":109483.02},{"date":"2026-08-14","open":109705,"high":109720,"low":109700,"close":109715,"volume":3142,"rsi_14":100.0,"sma_20":109603.25,"sma_60":109381.42,"sma_120":109493.97},{"date":"2026-08-18","open":109725,"high":109740,"low":109725,"close":109725,"volume":2153,"rsi_14":100.0,"sma_20":109614.5,"sma_60":109392.58,"sma_120":109504.93},{"date":"2026-08-19","open":109745,"high":109750,"low":109735,"close":109735,"volume":1070,"rsi_14":100.0,"sma_20":109625.75,"sma_60":109403.92,"sma_120":109515.85},{"date":"2026-08-20","open":109740,"high":109760,"low":109740,"close":109745,"volume":162,"rsi_14":100.0,"sma_20":109637.25,"sma_60":109415.08,"sma_120":109526.81},{"date":"2026-08-21","open":109760,"high":109770,"low":109755,"close":109755,"volume":430,"rsi_14":100.0,"sma_20":109648.75,"sma_60":109426.17,"sma_120":109537.81},{"date":"2026-08-24","open":109790,"high":109790,"low":109780,"close":109780,"volume":225,"rsi_14":100.0,"sma_20":109660.75,"sma_60":109437.5,"sma_120":109548.89},{"date":"2026-08-25","open":109795,"high":109800,"low":109795,"close":109795,"volume":135,"rsi_14":100.0,"sma_20":109672.25,"sma_60":109448.92,"sma_120":109560.02},{"date":"2026-08-26","open":109795,"high":109810,"low":109795,"close":109795,"volume":341,"rsi_14":100.0,"sma_20":109683.75,"sma_60":109460.08,"sma_120":109561.59},{"date":"2026-08-27","open":109800,"high":109815,"low":109800,"close":109800,"volume":1120,"rsi_14":100.0,"sma_20":109695.0,"sma_60":109471.08,"sma_120":109563.16},{"date":"2026-08-28","open":109825,"high":109825,"low":109810,"close":109825,"volume":1141,"rsi_14":100.0,"sma_20":109707.0,"sma_60":109482.42,"sma_120":109564.85},{"date":"2026-08-31","open":109835,"high":109850,"low":109835,"close":109850,"volume":1684,"rsi_14":100.0,"sma_20":109719.75,"sma_60":109493.92,"sma_120":109566.67},{"date":"2026-09-01","open":109845,"high":109860,"low":109845,"close":109860,"volume":592,"rsi_14":100.0,"sma_20":109732.25,"sma_60":109505.33,"sma_120":109568.41},{"date":"2026-09-02","open":109860,"high":109870,"low":109855,"close":109870,"volume":1970,"rsi_14":100.0,"sma_20":109744.75,"sma_60":109516.75,"sma_120":109570.1},{"date":"2026-09-03","open":109865,"high":109875,"low":109865,"close":109875,"volume":1095,"rsi_14":100.0,"sma_20":109757.25,"sma_60":109528.08,"sma_120":109571.83},{"date":"2026-09-04","open":109875,"high":109885,"low":109875,"close":109885,"volume":4373,"rsi_14":100.0,"sma_20":109769.25,"sma_60":109539.33,"sma_120":109573.56},{"date":"2026-09-07","open":109900,"high":109905,"low":109900,"close":109905,"volume":3787,"rsi_14":100.0,"sma_20":109782.0,"sma_60":109550.92,"sma_120":109575.37},{"date":"2026-09-08","open":109920,"high":109920,"low":109905,"close":109920,"volume":960,"rsi_14":100.0,"sma_20":109794.75,"sma_60":109562.58,"sma_120":109577.19},{"date":"2026-09-09","open":109930,"high":109930,"low":109915,"close":109930,"volume":508,"rsi_14":100.0,"sma_20":109807.5,"sma_60":109574.0,"sma_120":109579.04},{"date":"2026-09-10","open":109940,"high":109940,"low":109925,"close":109930,"volume":81,"rsi_14":100.0,"sma_20":109819.75,"sma_60":109585.25,"sma_120":109580.81},{"date":"2026-09-11","open":109950,"high":109950,"low":109935,"close":109935,"volume":2170,"rsi_14":100.0,"sma_20":109831.5,"sma_60":109596.42,"sma_120":109582.58},{"date":"2026-09-14","open":109960,"high":109975,"low":109960,"close":109960,"volume":516,"rsi_14":100.0,"sma_20":109843.75,"sma_60":109608.08,"sma_120":109584.39},{"date":"2026-09-15","open":109970,"high":109985,"low":109970,"close":109985,"volume":93,"rsi_14":100.0,"sma_20":109856.75,"sma_60":109619.92,"sma_120":109586.32},{"date":"2026-09-16","open":109980,"high":109995,"low":109975,"close":109995,"volume":3738,"rsi_14":100.0,"sma_20":109869.75,"sma_60":109631.58,"sma_120":109588.3},{"date":"2026-09-17","open":109990,"high":110000,"low":109990,"close":109990,"volume":314,"rsi_14":97.14,"sma_20":109882.0,"sma_60":109643.08,"sma_120":109590.1},{"date":"2026-09-18","open":110010,"high":110010,"low":110000,"close":110010,"volume":636,"rsi_14":97.06,"sma_20":109894.75,"sma_60":109654.67,"sma_120":109592.08},{"date":"2026-09-21","open":110025,"high":110040,"low":110025,"close":110025,"volume":553,"rsi_14":97.14,"sma_20":109907.0,"sma_60":109666.5,"sma_120":109594.01},{"date":"2026-09-22","open":110035,"high":110045,"low":110035,"close":110035,"volume":1225,"rsi_14":97.14,"sma_20":109919.0,"sma_60":109678.25,"sma_120":109595.94},{"date":"2026-09-23","open":110045,"high":110070,"low":110045,"close":110060,"volume":16449,"rsi_14":97.44,"sma_20":109932.25,"sma_60":109690.25,"sma_120":109597.99},{"date":"2026-09-28","open":110085,"high":110090,"low":110072,"close":110085,"volume":10493,"rsi_14":97.62,"sma_20":109946.5,"sma_60":109702.42,"sma_120":109600.12},{"date":"2026-09-29","open":110095,"high":110100,"low":110095,"close":110095,"volume":8311,"rsi_14":97.5,"sma_20":109960.0,"sma_60":109714.75,"sma_120":109602.34},{"date":"2026-09-30","open":110105,"high":110110,"low":110105,"close":110105,"volume":10883,"rsi_14":97.44,"sma_20":109972.75,"sma_60":109727.08,"sma_120":109604.52},{"date":"2026-10-01","open":110115,"high":110125,"low":110115,"close":110115,"volume":780,"rsi_14":97.44,"sma_20":109985.5,"sma_60":109739.33,"sma_120":109606.65},{"date":"2026-10-02","open":110130,"high":110140,"low":110125,"close":110140,"volume":11195,"rsi_14":97.73,"sma_20":109999.0,"sma_60":109751.75,"sma_120":109608.95},{"date":"2026-10-06","open":110160,"high":110165,"low":110155,"close":110160,"volume":12002,"rsi_14":97.87,"sma_20":110013.25,"sma_60":109764.42,"sma_120":109611.29},{"date":"2026-10-07","open":110165,"high":110180,"low":110165,"close":110165,"volume":140,"rsi_14":97.67,"sma_20":110027.25,"sma_60":109776.83,"sma_120":109613.67},{"date":"2026-10-08","open":110185,"high":111095,"low":110180,"close":110190,"volume":16024,"rsi_14":97.67,"sma_20":110041.5,"sma_60":109789.58,"sma_120":109616.13},{"date":"2026-10-12","open":110195,"high":110215,"low":110195,"close":110215,"volume":3942,"rsi_14":97.83,"sma_20":110056.25,"sma_60":109802.58,"sma_120":109618.72},{"date":"2026-10-13","open":110205,"high":110225,"low":110205,"close":110220,"volume":11760,"rsi_14":100.0,"sma_20":110070.75,"sma_60":109815.5,"sma_120":109621.22},{"date":"2026-10-14","open":110230,"high":110237,"low":110230,"close":110230,"volume":8550,"rsi_14":100.0,"sma_20":110085.75,"sma_60":109828.5,"sma_120":109623.81},{"date":"2026-10-15","open":110240,"high":110250,"low":110240,"close":110250,"volume":2967,"rsi_14":100.0,"sma_20":110101.5,"sma_60":109841.5,"sma_120":109626.48},{"date":"2026-10-16","open":110255,"high":110265,"low":110255,"close":110260,"volume":8647,"rsi_14":100.0,"sma_20":110116.5,"sma_60":109854.5,"sma_120":109629.1},{"date":"2026-10-19","open":110275,"high":110280,"low":110275,"close":110280,"volume":6335,"rsi_14":100.0,"sma_20":110131.25,"sma_60":109867.5,"sma_120":109631.77},{"date":"2026-10-20","open":110290,"high":110295,"low":110280,"close":110280,"volume":8145,"rsi_14":100.0,"sma_20":110145.5,"sma_60":109880.33,"sma_120":109634.39},{"date":"2026-10-21","open":110290,"high":110305,"low":110290,"close":110290,"volume":7592,"rsi_14":100.0,"sma_20":110160.5,"sma_60":109893.25,"sma_120":109637.01},{"date":"2026-10-22","open":110300,"high":110315,"low":110300,"close":110300,"volume":7358,"rsi_14":100.0,"sma_20":110175.0,"sma_60":109906.17,"sma_120":109639.68},{"date":"2026-10-23","open":110315,"high":110325,"low":110310,"close":110325,"volume":8463,"rsi_14":100.0,"sma_20":110190.0,"sma_60":109919.25,"sma_120":109642.38}],"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 KOFR금리","phase":"above-fold","symbol_resolved":true}