{"status":"ok","report":{"price_analysis":{"current":34560.0,"change_1d":1.9,"change_7d":3.4,"change_30d":0.1,"high_30d":34830.0,"low_30d":30750.0,"position_in_range":93.0,"support":31158.0,"resistance":34422.0},"summary":"TIGER 미국30년국채스트립액티브(합성 H)(458250)은(는) ICE BofA Long US Treasury Principal STRIPS Index를 추종하는 ETF입니다, 순자산 4,305억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 79.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(17.95)가 시그널선(-318.61)을 상회합니다(골든크로스). SMA20 32673, SMA60 33885 — 혼조세입니다. 볼린저밴드 30364~34983 (현재 위치 91%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":79.7,"macd":17.949740583215316,"macd_signal":-318.6094661320146,"sma_20":32673.25,"sma_60":33885.333333333336,"bb_upper":34982.56001600045,"bb_lower":30363.93998399955,"atr_14":484.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.34만, 기관 순매수 -5.09만. 30일 누적: 외국인 25.17만, 기관 -14.48만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":103356.0,"institutional_flow":-50927.0,"data":[{"date":"2026-10-23","foreign_net":3996.0,"institution_net":20311.0,"retail_net":-24307.0},{"date":"2026-10-22","foreign_net":3257.0,"institution_net":1496.0,"retail_net":-4753.0},{"date":"2026-10-21","foreign_net":15945.0,"institution_net":-1447.0,"retail_net":-14498.0},{"date":"2026-10-20","foreign_net":38289.0,"institution_net":-34785.0,"retail_net":-3504.0},{"date":"2026-10-19","foreign_net":41869.0,"institution_net":-36502.0,"retail_net":-5367.0},{"date":"2026-10-16","foreign_net":18708.0,"institution_net":4625.0,"retail_net":-23333.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":84048.0,"retail_net":-84048.0},{"date":"2026-10-14","foreign_net":-1949.0,"institution_net":11770.0,"retail_net":-9821.0},{"date":"2026-10-13","foreign_net":-1159.0,"institution_net":15534.0,"retail_net":-14375.0},{"date":"2026-10-12","foreign_net":13174.0,"institution_net":-2256.0,"retail_net":-10918.0},{"date":"2026-10-08","foreign_net":22293.0,"institution_net":-9935.0,"retail_net":-12358.0},{"date":"2026-10-07","foreign_net":20000.0,"institution_net":-32466.0,"retail_net":12466.0},{"date":"2026-10-06","foreign_net":-10.0,"institution_net":-12902.0,"retail_net":12912.0},{"date":"2026-10-02","foreign_net":10624.0,"institution_net":-21024.0,"retail_net":10400.0},{"date":"2026-10-01","foreign_net":1994.0,"institution_net":-24605.0,"retail_net":22611.0},{"date":"2026-09-30","foreign_net":-4534.0,"institution_net":-9404.0,"retail_net":13938.0},{"date":"2026-09-29","foreign_net":14443.0,"institution_net":-22844.0,"retail_net":8401.0},{"date":"2026-09-28","foreign_net":-14391.0,"institution_net":-44666.0,"retail_net":59057.0},{"date":"2026-09-23","foreign_net":7473.0,"institution_net":-6076.0,"retail_net":-1397.0},{"date":"2026-09-22","foreign_net":3474.0,"institution_net":-7947.0,"retail_net":4473.0},{"date":"2026-09-21","foreign_net":-5595.0,"institution_net":8207.0,"retail_net":-2612.0},{"date":"2026-09-18","foreign_net":11999.0,"institution_net":4248.0,"retail_net":-16247.0},{"date":"2026-09-17","foreign_net":22000.0,"institution_net":-17086.0,"retail_net":-4914.0},{"date":"2026-09-16","foreign_net":7993.0,"institution_net":-6131.0,"retail_net":-1862.0},{"date":"2026-09-15","foreign_net":-107.0,"institution_net":1205.0,"retail_net":-1098.0},{"date":"2026-09-14","foreign_net":48.0,"institution_net":10604.0,"retail_net":-10652.0},{"date":"2026-09-11","foreign_net":-615.0,"institution_net":-8386.0,"retail_net":9001.0},{"date":"2026-09-10","foreign_net":11317.0,"institution_net":-4346.0,"retail_net":-6971.0},{"date":"2026-09-09","foreign_net":-1795.0,"institution_net":5478.0,"retail_net":-3683.0},{"date":"2026-09-08","foreign_net":13008.0,"institution_net":-9522.0,"retail_net":-3486.0}],"periods":{"d1":{"foreign_net":3996.0,"institution_net":20311.0,"retail_net":-24307.0},"d3":{"foreign_net":23198.0,"institution_net":20360.0,"retail_net":-43558.0},"d7":{"foreign_net":122064.0,"institution_net":37746.0,"retail_net":-159810.0},"d14":{"foreign_net":185037.0,"institution_net":-13533.0,"retail_net":-171504.0},"d30":{"foreign_net":251749.0,"institution_net":-144804.0,"retail_net":-106945.0}}},"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":67,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":79.7,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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 80 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5425,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.54,"summary":"배당수익률 0.54%","metrics":[{"name":"배당수익률","value":0.54,"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":"2026-10-24T00:21:10.228748+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"ICE BofA Long US Treasury Principal STRIPS Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":430500000000.0,"aum_display":"4,305억","dividend_yield":null,"tracking_error":1.95,"holdings":[{"ticker":"","name":"STPL Index TRS 251209-01","weight":null},{"ticker":"","name":"STPL Index TRS 260122-03","weight":null},{"ticker":"","name":"SP 0 11/15/53","weight":null},{"ticker":"","name":"PIMCO 25+ YR ZERO CPN US TIF","weight":null},{"ticker":"","name":"STPL Index TRS 251218-18","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":34560.0,"change_pct":1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-31","close":51109.9688},{"date":"2023-06-01","close":51781.8125},{"date":"2023-06-02","close":52025.668},{"date":"2023-06-05","close":50816.3477},{"date":"2023-06-07","close":51881.3438},{"date":"2023-06-08","close":50383.3789},{"date":"2023-06-09","close":51080.1094},{"date":"2023-06-12","close":51383.6836},{"date":"2023-06-13","close":51453.3555},{"date":"2023-06-14","close":51090.0625},{"date":"2023-06-15","close":51378.707},{"date":"2023-06-16","close":51816.6484},{"date":"2023-06-19","close":52155.0586},{"date":"2023-06-20","close":51518.0508},{"date":"2023-06-21","close":52284.4531},{"date":"2023-06-22","close":52518.3516},{"date":"2023-06-23","close":51921.1562},{"date":"2023-06-26","close":52662.6758},{"date":"2023-06-27","close":52334.2188},{"date":"2023-06-28","close":52299.3828},{"date":"2023-06-29","close":52423.7969},{"date":"2023-06-30","close":51473.2617},{"date":"2023-07-03","close":52182.0},{"date":"2023-07-04","close":52028.0},{"date":"2023-07-05","close":51948.0},{"date":"2023-07-06","close":51142.0},{"date":"2023-07-07","close":50602.3516},{"date":"2023-07-10","close":49507.4922},{"date":"2023-07-11","close":50042.0},{"date":"2023-07-12","close":50341.0},{"date":"2023-07-13","close":50694.0},{"date":"2023-07-14","close":51174.6641},{"date":"2023-07-17","close":51075.1328},{"date":"2023-07-18","close":51122.0},{"date":"2023-07-19","close":51677.3047},{"date":"2023-07-20","close":51970.9258},{"date":"2023-07-21","close":51682.2812},{"date":"2023-07-24","close":51483.2148},{"date":"2023-07-25","close":51112.0},{"date":"2023-07-26","close":51100.0156},{"date":"2023-07-27","close":51022.0},{"date":"2023-07-28","close":49402.9844},{"date":"2023-07-31","close":49704.0},{"date":"2023-08-01","close":50062.0},{"date":"2023-08-02","close":48912.0},{"date":"2023-08-03","close":46929.6016},{"date":"2023-08-04","close":46402.0781},{"date":"2023-08-07","close":47233.1758},{"date":"2023-08-08","close":47307.8242},{"date":"2023-08-09","close":47407.3555},{"date":"2023-08-10","close":47536.75},{"date":"2023-08-11","close":46735.5117},{"date":"2023-08-14","close":46660.8633},{"date":"2023-08-16","close":46053.7148},{"date":"2023-08-17","close":44924.0195},{"date":"2023-08-18","close":45386.8477},{"date":"2023-08-21","close":44391.5195},{"date":"2023-08-22","close":44147.6641},{"date":"2023-08-23","close":45352.0078},{"date":"2023-08-24","close":46750.4414},{"date":"2023-08-25","close":45949.2031},{"date":"2023-08-28","close":46635.9805},{"date":"2023-08-29","close":46596.168},{"date":"2023-08-30","close":46874.8594},{"date":"2023-08-31","close":47098.8047},{"date":"2023-09-01","close":47128.6641},{"date":"2023-09-04","close":45974.0859},{"date":"2023-09-05","close":45839.7188},{"date":"2023-09-06","close":45381.8711},{"date":"2023-09-07","close":45401.7773},{"date":"2023-09-08","close":45859.625},{"date":"2023-09-11","close":45347.0312},{"date":"2023-09-12","close":45157.9219},{"date":"2023-09-13","close":45401.7773},{"date":"2023-09-14","close":45844.6953},{"date":"2023-09-15","close":45118.1094},{"date":"2023-09-18","close":44515.9375},{"date":"2023-09-19","close":44953.8789},{"date":"2023-09-20","close":44635.375},{"date":"2023-09-21","close":44222.3164},{"date":"2023-09-22","close":42868.6719},{"date":"2023-09-25","close":43008.0195},{"date":"2023-09-26","close":41609.5859},{"date":"2023-09-27","close":41748.9297},{"date":"2023-10-04","close":37872.1367},{"date":"2023-10-05","close":39479.5898},{"date":"2023-10-06","close":39006.8086},{"date":"2023-10-10","close":39957.3438},{"date":"2023-10-11","close":39867.7656},{"date":"2023-10-12","close":41579.7266},{"date":"2023-10-13","close":39837.9062},{"date":"2023-10-16","close":39992.1797},{"date":"2023-10-17","close":39006.8086},{"date":"2023-10-18","close":38852.5352},{"date":"2023-10-19","close":37717.8633},{"date":"2023-10-20","close":37205.2695},{"date":"2023-10-23","close":36767.3281},{"date":"2023-10-24","close":38111.0156},{"date":"2023-10-25","close":38782.8594},{"date":"2023-10-26","close":36971.3672},{"date":"2023-10-27","close":37752.6992},{"date":"2023-10-30","close":37583.4922},{"date":"2023-10-31","close":37598.4219},{"date":"2023-11-01","close":37379.4531},{"date":"2023-11-02","close":38996.8555},{"date":"2023-11-03","close":40236.0352},{"date":"2023-11-06","close":40285.8008},{"date":"2023-11-07","close":39872.7422},{"date":"2023-11-08","close":40599.3281},{"date":"2023-11-09","close":41992.7852},{"date":"2023-11-10","close":40544.5859},{"date":"2023-11-13","close":40350.5},{"date":"2023-11-14","close":40629.1914},{"date":"2023-11-15","close":42052.5039},{"date":"2023-11-16","close":41539.9141},{"date":"2023-11-17","close":41798.6953},{"date":"2023-11-20","close":41938.043},{"date":"2023-11-21","close":42983.1328},{"date":"2023-11-22","close":42395.8906},{"date":"2023-11-23","close":43052.8086},{"date":"2023-11-24","close":42465.5664},{"date":"2023-11-27","close":42266.5},{"date":"2023-11-28","close":43027.9258},{"date":"2023-11-29","close":43620.1445},{"date":"2023-11-30","close":43829.1602},{"date":"2023-12-01","close":43306.6172},{"date":"2023-12-04","close":44401.4727},{"date":"2023-12-05","close":44610.4922},{"date":"2023-12-06","close":45635.6758},{"date":"2023-12-07","close":46227.8945},{"date":"2023-12-08","close":46327.4297},{"date":"2023-12-11","close":45640.6523},{"date":"2023-12-12","close":45829.7656},{"date":"2023-12-13","close":45695.3984},{"date":"2023-12-14","close":47691.0234},{"date":"2023-12-15","close":48721.1875},{"date":"2023-12-18","close":49213.8711},{"date":"2023-12-19","close":48770.9531},{"date":"2023-12-20","close":49154.1523},{"date":"2023-12-21","close":49288.5234},{"date":"2023-12-22","close":48800.8125},{"date":"2023-12-26","close":48880.4375},{"date":"2023-12-27","close":48855.5547},{"date":"2023-12-28","close":49806.0898},{"date":"2024-01-02","close":48188.6875},{"date":"2024-01-03","close":48089.1562},{"date":"2024-01-04","close":48342.9609},{"date":"2024-01-05","close":47088.8516},{"date":"2024-01-08","close":46421.9844},{"date":"2024-01-09","close":47118.7109},{"date":"2024-01-10","close":46775.3242},{"date":"2024-01-11","close":46715.6055},{"date":"2024-01-12","close":46835.043},{"date":"2024-01-15","close":46705.6523},{"date":"2024-01-16","close":46103.4805},{"date":"2024-01-17","close":45167.875},{"date":"2024-01-18","close":45319.0},{"date":"2024-01-19","close":44222.3164},{"date":"2024-01-22","close":45088.25},{"date":"2024-01-23","close":45138.0156},{"date":"2024-01-24","close":44625.4219},{"date":"2024-01-25","close":44127.7578},{"date":"2024-01-26","close":44635.375},{"date":"2024-01-29","close":44535.8438},{"date":"2024-01-30","close":45476.4258},{"date":"2024-01-31","close":46098.5039},{"date":"2024-02-01","close":46471.75},{"date":"2024-02-02","close":47501.9141},{"date":"2024-02-05","close":45879.5312},{"date":"2024-02-06","close":45128.0625},{"date":"2024-02-07","close":45287.3125},{"date":"2024-02-08","close":44958.8555},{"date":"2024-02-13","close":44481.0977},{"date":"2024-02-14","close":43640.0508},{"date":"2024-02-15","close":44137.7109},{"date":"2024-02-16","close":43859.0195},{"date":"2024-02-19","close":43913.7656},{"date":"2024-02-20","close":43575.3516},{"date":"2024-02-21","close":43620.1445},{"date":"2024-02-22","close":43460.8906},{"date":"2024-02-23","close":43515.6328},{"date":"2024-02-26","close":44909.0898},{"date":"2024-02-27","close":44431.332},{"date":"2024-02-28","close":44182.5},{"date":"2024-02-29","close":44257.1523},{"date":"2024-03-04","close":44928.9961},{"date":"2024-03-05","close":45048.4336},{"date":"2024-03-06","close":45481.4023},{"date":"2024-03-07","close":46093.5273},{"date":"2024-03-08","close":46212.9648},{"date":"2024-03-11","close":46108.457},{"date":"2024-03-12","close":45909.3906},{"date":"2024-03-13","close":45471.4492},{"date":"2024-03-14","close":44864.3008},{"date":"2024-03-15","close":44287.0117},{"date":"2024-03-18","close":44147.6641},{"date":"2024-03-19","close":43898.8359},{"date":"2024-03-20","close":43898.8359},{"date":"2024-03-21","close":43625.1211},{"date":"2024-03-22","close":44097.8984},{"date":"2024-03-25","close":44446.2617},{"date":"2024-03-26","close":44257.1523},{"date":"2024-03-27","close":44192.457},{"date":"2024-03-28","close":44754.8125},{"date":"2024-03-29","close":44884.207},{"date":"2024-04-01","close":44933.9727},{"date":"2024-04-02","close":43908.7891},{"date":"2024-04-03","close":43291.6836},{"date":"2024-04-04","close":42943.3203},{"date":"2024-04-05","close":43271.7773},{"date":"2024-04-08","close":42530.2617},{"date":"2024-04-09","close":42923.4141},{"date":"2024-04-11","close":42062.457},{"date":"2024-04-12","close":41674.2812},{"date":"2024-04-15","close":41301.0352},{"date":"2024-04-16","close":40783.4648},{"date":"2024-04-17","close":40221.1055},{"date":"2024-04-18","close":41007.4141},{"date":"2024-04-19","close":41370.707},{"date":"2024-04-22","close":40624.2148},{"date":"2024-04-23","close":40887.9727},{"date":"2024-04-24","close":40644.1211},{"date":"2024-04-25","close":40146.457},{"date":"2024-04-26","close":39957.3438},{"date":"2024-04-29","close":40305.707},{"date":"2024-04-30","close":40629.1914},{"date":"2024-05-02","close":40624.2148},{"date":"2024-05-03","close":40639.1445},{"date":"2024-05-07","close":41674.2812},{"date":"2024-05-08","close":41813.6289},{"date":"2024-05-09","close":41475.2148},{"date":"2024-05-10","close":41928.0898},{"date":"2024-05-13","close":41629.4922},{"date":"2024-05-14","close":41639.4453},{"date":"2024-05-16","close":43082.668},{"date":"2024-05-17","close":42893.5547},{"date":"2024-05-20","close":42485.4727},{"date":"2024-05-21","close":42216.7344},{"date":"2024-05-22","close":42316.2656},{"date":"2024-05-23","close":42619.8398},{"date":"2024-05-24","close":42276.4531},{"date":"2024-05-27","close":42435.707},{"date":"2024-05-28","close":42430.7305},{"date":"2024-05-29","close":41350.8008},{"date":"2024-05-30","close":40882.9961},{"date":"2024-05-31","close":41131.8281},{"date":"2024-06-03","close":41719.0703},{"date":"2024-06-04","close":42400.8672},{"date":"2024-06-05","close":43177.2227},{"date":"2024-06-07","close":43729.6289},{"date":"2024-06-10","close":42555.1445},{"date":"2024-06-11","close":42430.7305},{"date":"2024-06-12","close":42799.0},{"date":"2024-06-13","close":43241.918},{"date":"2024-06-14","close":44117.8047},{"date":"2024-06-17","close":44555.75},{"date":"2024-06-18","close":44391.5195},{"date":"2024-06-19","close":44943.9258},{"date":"2024-06-20","close":44615.4688},{"date":"2024-06-21","close":44461.1914},{"date":"2024-06-24","close":44361.6602},{"date":"2024-06-25","close":44705.0469},{"date":"2024-06-26","close":44441.2852},{"date":"2024-06-27","close":43645.0273},{"date":"2024-06-28","close":43883.9023},{"date":"2024-07-01","close":42480.4961},{"date":"2024-07-02","close":41967.9023},{"date":"2024-07-03","close":41972.8789},{"date":"2024-07-04","close":42500.4023},{"date":"2024-07-05","close":42694.4883},{"date":"2024-07-08","close":43087.6445},{"date":"2024-07-09","close":43351.4062},{"date":"2024-07-10","close":43212.0586},{"date":"2024-07-11","close":43261.8242},{"date":"2024-07-12","close":43998.3672},{"date":"2024-07-15","close":43535.5391},{"date":"2024-07-16","close":43754.5117},{"date":"2024-07-17","close":44341.7539},{"date":"2024-07-18","close":44321.8477},{"date":"2024-07-19","close":43868.9727},{"date":"2024-07-22","close":43854.043},{"date":"2024-07-23","close":43281.7305},{"date":"2024-07-24","close":43231.9648},{"date":"2024-07-25","close":42415.8008},{"date":"2024-07-26","close":42833.8359},{"date":"2024-07-29","close":43540.5156},{"date":"2024-07-30","close":43659.957},{"date":"2024-07-31","close":44063.0625},{"date":"2024-08-01","close":44754.8125},{"date":"2024-08-02","close":45575.957},{"date":"2024-08-05","close":48313.1016},{"date":"2024-08-06","close":47317.7773},{"date":"2024-08-07","close":46322.4531},{"date":"2024-08-08","close":45964.1328},{"date":"2024-08-09","close":45546.0977},{"date":"2024-08-12","close":45998.9727},{"date":"2024-08-13","close":46212.9648},{"date":"2024-08-14","close":46740.4883},{"date":"2024-08-16","close":46810.1602},{"date":"2024-08-19","close":47253.082},{"date":"2024-08-20","close":47083.875},{"date":"2024-08-21","close":47969.7148},{"date":"2024-08-22","close":47775.6289},{"date":"2024-08-23","close":47258.0586},{"date":"2024-08-26","close":47705.9531},{"date":"2024-08-27","close":47429.0},{"date":"2024-08-28","close":47238.1523},{"date":"2024-08-29","close":47193.3633},{"date":"2024-08-30","close":46944.5312},{"date":"2024-09-02","close":45984.043},{"date":"2024-09-03","close":46282.6406},{"date":"2024-09-04","close":47233.1758},{"date":"2024-09-05","close":47850.2773},{"date":"2024-09-06","close":48751.0469},{"date":"2024-09-09","close":48059.2969},{"date":"2024-09-10","close":48681.375},{"date":"2024-09-11","close":49507.4922},{"date":"2024-09-12","close":48989.9258},{"date":"2024-09-13","close":49184.0117},{"date":"2024-09-19","close":48318.0781},{"date":"2024-09-20","close":48104.0859},{"date":"2024-09-23","close":47263.0352},{"date":"2024-09-24","close":47297.8711},{"date":"2024-09-25","close":47581.5391},{"date":"2024-09-26","close":46919.6484},{"date":"2024-09-27","close":46954.4844},{"date":"2024-09-30","close":47163.5},{"date":"2024-10-02","close":47566.6094},{"date":"2024-10-04","close":46372.2188},{"date":"2024-10-07","close":45585.9102},{"date":"2024-10-08","close":45222.6172},{"date":"2024-10-10","close":44580.6328},{"date":"2024-10-11","close":44361.6602},{"date":"2024-10-14","close":43918.7422},{"date":"2024-10-15","close":44132.7344},{"date":"2024-10-16","close":45128.0625},{"date":"2024-10-17","close":44924.0195},{"date":"2024-10-18","close":43794.3242},{"date":"2024-10-21","close":44053.1094},{"date":"2024-10-22","close":42500.4023},{"date":"2024-10-23","close":42570.0742},{"date":"2024-10-24","close":42923.4141},{"date":"2024-10-25","close":43465.8672},{"date":"2024-10-28","close":42361.0547},{"date":"2024-10-29","close":42689.5117},{"date":"2024-10-30","close":43069.0},{"date":"2024-10-31","close":43406.1484},{"date":"2024-11-01","close":43794.3242},{"date":"2024-11-04","close":43087.6445},{"date":"2024-11-05","close":43278.0},{"date":"2024-11-06","close":42152.0391},{"date":"2024-11-07","close":41808.6484},{"date":"2024-11-08","close":42475.5195},{"date":"2024-11-11","close":42888.5781},{"date":"2024-11-12","close":43346.4297},{"date":"2024-11-13","close":42037.5742},{"date":"2024-11-14","close":41236.3398},{"date":"2024-11-15","close":41629.4922},{"date":"2024-11-18","close":41495.1211},{"date":"2024-11-19","close":41515.0312},{"date":"2024-11-20","close":41524.9844},{"date":"2024-11-21","close":41734.0},{"date":"2024-11-22","close":41674.2812},{"date":"2024-11-25","close":42470.543},{"date":"2024-11-26","close":43067.7383},{"date":"2024-11-27","close":43052.8086},{"date":"2024-11-28","close":43545.4922},{"date":"2024-11-29","close":43859.0195},{"date":"2024-12-02","close":43933.6719},{"date":"2024-12-03","close":44227.293},{"date":"2024-12-04","close":43878.9258},{"date":"2024-12-05","close":44590.5859},{"date":"2024-12-06","close":45028.5273},{"date":"2024-12-09","close":44938.9492},{"date":"2024-12-10","close":44321.8477},{"date":"2024-12-11","close":43664.9336},{"date":"2024-12-12","close":42878.625},{"date":"2024-12-13","close":42450.6367},{"date":"2024-12-16","close":41808.6484},{"date":"2024-12-17","close":41724.0469},{"date":"2024-12-18","close":42097.293},{"date":"2024-12-19","close":40878.0195},{"date":"2024-12-20","close":40325.6172},{"date":"2024-12-23","close":40405.2422},{"date":"2024-12-24","close":39793.1172},{"date":"2024-12-26","close":39673.6758},{"date":"2024-12-27","close":40012.0859},{"date":"2024-12-30","close":39623.9102},{"date":"2025-01-02","close":39534.332},{"date":"2025-01-03","close":40046.9258},{"date":"2025-01-06","close":39136.2031},{"date":"2025-01-07","close":39111.3164},{"date":"2025-01-08","close":38205.5703},{"date":"2025-01-09","close":38210.5469},{"date":"2025-01-10","close":37852.2305},{"date":"2025-01-13","close":37638.2344},{"date":"2025-01-14","close":38081.1562},{"date":"2025-01-15","close":37892.043},{"date":"2025-01-16","close":38663.4219},{"date":"2025-01-17","close":38857.5117},{"date":"2025-01-20","close":38807.7422},{"date":"2025-01-21","close":39559.2148},{"date":"2025-01-22","close":39370.1016},{"date":"2025-01-23","close":39240.7109},{"date":"2025-01-24","close":38847.5586},{"date":"2025-01-31","close":39414.8906},{"date":"2025-02-03","close":39703.5352},{"date":"2025-02-04","close":39260.6172},{"date":"2025-02-05","close":39902.6016},{"date":"2025-02-06","close":40947.6953},{"date":"2025-02-07","close":40897.9258},{"date":"2025-02-10","close":40524.6797},{"date":"2025-02-11","close":40151.4336},{"date":"2025-02-12","close":39713.4883},{"date":"2025-02-13","close":39091.4102},{"date":"2025-02-14","close":39947.3906},{"date":"2025-02-17","close":40071.8086},{"date":"2025-02-18","close":39887.6719},{"date":"2025-02-19","close":39504.4727},{"date":"2025-02-20","close":39708.5117},{"date":"2025-02-21","close":39813.0234},{"date":"2025-02-24","close":40285.8008},{"date":"2025-02-25","close":40818.3008},{"date":"2025-02-26","close":41415.4961},{"date":"2025-02-27","close":42062.457},{"date":"2025-02-28","close":42137.1094},{"date":"2025-03-04","close":42669.6055},{"date":"2025-03-05","close":41629.4922},{"date":"2025-03-06","close":41092.0156},{"date":"2025-03-07","close":41699.1641},{"date":"2025-03-10","close":41241.3164},{"date":"2025-03-11","close":41828.5586},{"date":"2025-03-12","close":41171.6406},{"date":"2025-03-13","close":40917.8359},{"date":"2025-03-14","close":40838.207},{"date":"2025-03-17","close":40982.5312},{"date":"2025-03-18","close":41390.6133},{"date":"2025-03-19","close":41146.7578},{"date":"2025-03-20","close":41724.0469},{"date":"2025-03-21","close":41315.9648},{"date":"2025-03-24","close":40808.3477},{"date":"2025-03-25","close":40330.5938},{"date":"2025-03-26","close":40056.8789},{"date":"2025-03-27","close":39798.0938},{"date":"2025-03-28","close":39847.8594},{"date":"2025-03-31","close":41007.4141},{"date":"2025-04-01","close":41315.9648},{"date":"2025-04-02","close":41485.168},{"date":"2025-04-03","close":42580.0273},{"date":"2025-04-04","close":42580.0273},{"date":"2025-04-07","close":43147.3633},{"date":"2025-04-08","close":40236.0352},{"date":"2025-04-09","close":37573.5391},{"date":"2025-04-10","close":39788.1406},{"date":"2025-04-11","close":38101.0625},{"date":"2025-04-14","close":38300.1289},{"date":"2025-04-15","close":38817.6953},{"date":"2025-04-16","close":38882.3945},{"date":"2025-04-17","close":38996.8555},{"date":"2025-04-18","close":38364.8242},{"date":"2025-04-21","close":37812.418},{"date":"2025-04-22","close":37429.2188},{"date":"2025-04-23","close":38623.6094},{"date":"2025-04-24","close":38608.6797},{"date":"2025-04-25","close":39176.0156},{"date":"2025-04-28","close":39469.6367},{"date":"2025-04-29","close":39698.5586},{"date":"2025-04-30","close":40216.1289},{"date":"2025-05-02","close":39255.6406},{"date":"2025-05-07","close":38524.0742},{"date":"2025-05-08","close":38529.0508},{"date":"2025-05-09","close":38235.4297},{"date":"2025-05-12","close":37872.1367},{"date":"2025-05-13","close":37732.793},{"date":"2025-05-14","close":37444.1484},{"date":"2025-05-15","close":36966.3906},{"date":"2025-05-16","close":37877.1133},{"date":"2025-05-19","close":36453.8008},{"date":"2025-05-20","close":37533.7266},{"date":"2025-05-21","close":36518.4961},{"date":"2025-05-22","close":35692.375},{"date":"2025-05-23","close":36080.5508},{"date":"2025-05-26","close":35796.8828},{"date":"2025-05-27","close":36632.957},{"date":"2025-05-28","close":36747.418},{"date":"2025-05-29","close":36349.2891},{"date":"2025-05-30","close":37329.6836},{"date":"2025-06-02","close":36832.0234},{"date":"2025-06-04","close":36583.1914},{"date":"2025-06-05","close":37469.0312},{"date":"2025-06-09","close":36787.2344},{"date":"2025-06-10","close":37319.7305},{"date":"2025-06-11","close":37135.5977},{"date":"2025-06-12","close":37339.6367},{"date":"2025-06-13","close":38310.082},{"date":"2025-06-16","close":37225.1758},{"date":"2025-06-17","close":36901.6953},{"date":"2025-06-18","close":37339.6367},{"date":"2025-06-19","close":37469.0312},{"date":"2025-06-20","close":37777.582},{"date":"2025-06-23","close":37309.7773},{"date":"2025-06-24","close":37782.5586},{"date":"2025-06-25","close":38111.0156},{"date":"2025-06-26","close":38320.0352},{"date":"2025-06-27","close":38305.1055},{"date":"2025-06-30","close":37976.6484},{"date":"2025-07-01","close":38892.3477},{"date":"2025-07-02","close":38728.1172},{"date":"2025-07-03","close":38673.375},{"date":"2025-07-04","close":38150.8281},{"date":"2025-07-07","close":38036.3672},{"date":"2025-07-08","close":37200.293},{"date":"2025-07-09","close":37135.5977},{"date":"2025-07-10","close":37782.5586},{"date":"2025-07-11","close":37658.1445},{"date":"2025-07-14","close":36797.1875},{"date":"2025-07-15","close":36807.1406},{"date":"2025-07-16","close":36538.4023},{"date":"2025-07-17","close":36180.0859},{"date":"2025-07-18","close":36558.3086},{"date":"2025-07-21","close":36727.5117},{"date":"2025-07-22","close":36866.8594},{"date":"2025-07-23","close":36911.6484},{"date":"2025-07-24","close":36921.6016},{"date":"2025-07-25","close":37110.7148},{"date":"2025-07-28","close":37125.6445},{"date":"2025-07-29","close":36951.4609},{"date":"2025-07-30","close":37852.2305},{"date":"2025-07-31","close":37832.3242},{"date":"2025-08-01","close":37374.4766},{"date":"2025-08-04","close":37916.9258},{"date":"2025-08-05","close":38449.4258},{"date":"2025-08-06","close":38434.4961},{"date":"2025-08-07","close":38205.5703},{"date":"2025-08-08","close":38135.8984},{"date":"2025-08-11","close":38101.0625},{"date":"2025-08-12","close":37961.7188},{"date":"2025-08-13","close":37782.5586},{"date":"2025-08-14","close":38086.1328},{"date":"2025-08-18","close":37309.7773},{"date":"2025-08-19","close":36976.3438},{"date":"2025-08-20","close":37185.3633},{"date":"2025-08-21","close":37339.6367},{"date":"2025-08-22","close":37160.4805},{"date":"2025-08-25","close":37339.6367},{"date":"2025-08-26","close":36976.3438},{"date":"2025-08-27","close":37026.1094},{"date":"2025-08-28","close":37170.4336},{"date":"2025-08-29","close":37304.8008},{"date":"2025-09-01","close":36707.6055},{"date":"2025-09-02","close":36583.1914},{"date":"2025-09-03","close":36279.6172},{"date":"2025-09-04","close":37205.2695},{"date":"2025-09-05","close":37697.957},{"date":"2025-09-08","close":38409.6133},{"date":"2025-09-09","close":39245.6875},{"date":"2025-09-10","close":38952.0664},{"date":"2025-09-11","close":39250.6641},{"date":"2025-09-12","close":39813.0234},{"date":"2025-09-15","close":39474.6133},{"date":"2025-09-16","close":39857.8125},{"date":"2025-09-17","close":40022.0391},{"date":"2025-09-18","close":39962.3203},{"date":"2025-09-19","close":38872.4414},{"date":"2025-09-22","close":38927.1836},{"date":"2025-09-23","close":38802.7656},{"date":"2025-09-24","close":39255.6406},{"date":"2025-09-25","close":38912.2539},{"date":"2025-09-26","close":38762.9531},{"date":"2025-09-29","close":39285.5},{"date":"2025-09-30","close":39474.6133},{"date":"2025-10-01","close":39071.5039},{"date":"2025-10-02","close":39205.875},{"date":"2025-10-10","close":39315.3594},{"date":"2025-10-13","close":40066.832},{"date":"2025-10-14","close":40305.707},{"date":"2025-10-15","close":40410.2188},{"date":"2025-10-16","close":40440.0781},{"date":"2025-10-17","close":41131.8281},{"date":"2025-10-20","close":40504.7734},{"date":"2025-10-21","close":41017.3672},{"date":"2025-10-22","close":41271.1758},{"date":"2025-10-23","close":41256.2461},{"date":"2025-10-24","close":40927.7891},{"date":"2025-10-27","close":40355.4766},{"date":"2025-10-28","close":41196.5234},{"date":"2025-10-29","close":41276.1523},{"date":"2025-10-30","close":40519.7031},{"date":"2025-10-31","close":40310.6836},{"date":"2025-11-03","close":39887.6719},{"date":"2025-11-04","close":39942.4141},{"date":"2025-11-05","close":39992.1797},{"date":"2025-11-06","close":39270.5703},{"date":"2025-11-07","close":39524.3789},{"date":"2025-11-10","close":39126.2461},{"date":"2025-11-11","close":39439.7773},{"date":"2025-11-12","close":39708.5117},{"date":"2025-11-13","close":39827.9531},{"date":"2025-11-14","close":39385.0312},{"date":"2025-11-17","close":39016.7617},{"date":"2025-11-18","close":39295.4531},{"date":"2025-11-19","close":39046.6211},{"date":"2025-11-20","close":38887.3711},{"date":"2025-11-21","close":39176.0156},{"date":"2025-11-24","close":39409.9141},{"date":"2025-11-25","close":39599.0273},{"date":"2025-11-26","close":39818.0},{"date":"2025-11-27","close":39965.0},{"date":"2025-11-28","close":39935.0},{"date":"2025-12-01","close":39460.0},{"date":"2025-12-02","close":39120.0},{"date":"2025-12-03","close":39060.0},{"date":"2025-12-04","close":38930.0},{"date":"2025-12-05","close":38850.0},{"date":"2025-12-08","close":38485.0},{"date":"2025-12-09","close":38365.0},{"date":"2025-12-10","close":38495.0},{"date":"2025-12-11","close":38825.0},{"date":"2025-12-12","close":38275.0},{"date":"2025-12-15","close":37915.0},{"date":"2025-12-16","close":37895.0},{"date":"2025-12-17","close":37820.0},{"date":"2025-12-18","close":38000.0},{"date":"2025-12-19","close":38015.0},{"date":"2025-12-22","close":37790.0},{"date":"2025-12-23","close":37970.0},{"date":"2025-12-24","close":38230.0},{"date":"2025-12-26","close":38195.0},{"date":"2025-12-29","close":38160.0},{"date":"2025-12-30","close":38235.0},{"date":"2026-01-02","close":37670.0},{"date":"2026-01-05","close":37560.0},{"date":"2026-01-06","close":37330.0},{"date":"2026-01-07","close":37565.0},{"date":"2026-01-08","close":37935.0},{"date":"2026-01-09","close":37665.0},{"date":"2026-01-12","close":37660.0},{"date":"2026-01-13","close":37785.0},{"date":"2026-01-14","close":37860.0},{"date":"2026-01-15","close":38325.0},{"date":"2026-01-16","close":38380.0},{"date":"2026-01-19","close":37675.0},{"date":"2026-01-20","close":37340.0},{"date":"2026-01-21","close":37335.0},{"date":"2026-01-22","close":37650.0},{"date":"2026-01-23","close":38040.0},{"date":"2026-01-26","close":38310.0},{"date":"2026-01-27","close":38270.0},{"date":"2026-01-28","close":37895.0},{"date":"2026-01-29","close":37450.0},{"date":"2026-01-30","close":37345.0},{"date":"2026-02-02","close":37605.0},{"date":"2026-02-03","close":37015.0},{"date":"2026-02-04","close":37215.0},{"date":"2026-02-05","close":37105.0},{"date":"2026-02-06","close":37500.0},{"date":"2026-02-09","close":37355.0},{"date":"2026-02-10","close":37775.0},{"date":"2026-02-11","close":38420.0},{"date":"2026-02-12","close":38135.0},{"date":"2026-02-13","close":38800.0},{"date":"2026-02-19","close":39045.0},{"date":"2026-02-20","close":39260.0},{"date":"2026-02-23","close":39055.0},{"date":"2026-02-24","close":39055.0},{"date":"2026-02-25","close":39200.0},{"date":"2026-02-26","close":39295.0},{"date":"2026-02-27","close":39650.0},{"date":"2026-03-03","close":39040.0},{"date":"2026-03-04","close":38850.0},{"date":"2026-03-05","close":38515.0},{"date":"2026-03-06","close":38670.0},{"date":"2026-03-09","close":38120.0},{"date":"2026-03-10","close":38980.0},{"date":"2026-03-11","close":38430.0},{"date":"2026-03-12","close":37390.0},{"date":"2026-03-13","close":37370.0},{"date":"2026-03-16","close":37385.0},{"date":"2026-03-17","close":37340.0},{"date":"2026-03-18","close":37980.0},{"date":"2026-03-19","close":37395.0},{"date":"2026-03-20","close":37820.0},{"date":"2026-03-23","close":36740.0},{"date":"2026-03-24","close":37135.0},{"date":"2026-03-25","close":37305.0},{"date":"2026-03-26","close":37220.0},{"date":"2026-03-27","close":37075.0},{"date":"2026-03-30","close":37180.0},{"date":"2026-03-31","close":37415.0},{"date":"2026-04-01","close":37685.0},{"date":"2026-04-02","close":36935.0},{"date":"2026-04-03","close":37500.0},{"date":"2026-04-06","close":37255.0},{"date":"2026-04-07","close":37185.0},{"date":"2026-04-08","close":37955.0},{"date":"2026-04-09","close":37490.0},{"date":"2026-04-10","close":37345.0},{"date":"2026-04-13","close":37040.0},{"date":"2026-04-14","close":37430.0},{"date":"2026-04-15","close":37655.0},{"date":"2026-04-16","close":37350.0},{"date":"2026-04-17","close":36930.0},{"date":"2026-04-20","close":37085.0},{"date":"2026-04-21","close":37425.0},{"date":"2026-04-22","close":37255.0},{"date":"2026-04-23","close":36995.0},{"date":"2026-04-24","close":37140.0},{"date":"2026-04-27","close":37040.0},{"date":"2026-04-28","close":36760.0},{"date":"2026-04-29","close":36930.0},{"date":"2026-04-30","close":36520.0},{"date":"2026-05-04","close":36670.0},{"date":"2026-05-06","close":36770.0},{"date":"2026-05-07","close":36920.0},{"date":"2026-05-08","close":36720.0},{"date":"2026-05-11","close":36650.0},{"date":"2026-05-12","close":36370.0},{"date":"2026-05-13","close":36190.0},{"date":"2026-05-14","close":36065.0},{"date":"2026-05-15","close":35655.0},{"date":"2026-05-18","close":35180.0},{"date":"2026-05-19","close":35065.0},{"date":"2026-05-20","close":34745.0},{"date":"2026-05-21","close":35165.0},{"date":"2026-05-22","close":35560.0},{"date":"2026-05-26","close":36135.0},{"date":"2026-05-27","close":36255.0},{"date":"2026-05-28","close":35920.0},{"date":"2026-05-29","close":36630.0},{"date":"2026-06-01","close":36320.0},{"date":"2026-06-02","close":36690.0},{"date":"2026-06-04","close":36565.0},{"date":"2026-06-05","close":36740.0},{"date":"2026-06-08","close":36175.0},{"date":"2026-06-09","close":36205.0},{"date":"2026-06-10","close":36410.0},{"date":"2026-06-11","close":36385.0},{"date":"2026-06-12","close":36875.0},{"date":"2026-06-15","close":37125.0},{"date":"2026-06-16","close":36820.0},{"date":"2026-06-17","close":37135.0},{"date":"2026-06-18","close":37670.0},{"date":"2026-06-19","close":37595.0},{"date":"2026-06-22","close":37595.0},{"date":"2026-06-23","close":37370.0},{"date":"2026-06-24","close":37175.0},{"date":"2026-06-25","close":38040.0},{"date":"2026-06-26","close":38025.0},{"date":"2026-06-29","close":37970.0},{"date":"2026-06-30","close":38045.0},{"date":"2026-07-01","close":37130.0},{"date":"2026-07-02","close":36895.0},{"date":"2026-07-03","close":36800.0},{"date":"2026-07-06","close":36700.0},{"date":"2026-07-07","close":36485.0},{"date":"2026-07-08","close":36115.0},{"date":"2026-07-09","close":36085.0},{"date":"2026-07-10","close":36190.0},{"date":"2026-07-13","close":35850.0},{"date":"2026-07-14","close":35590.0},{"date":"2026-07-15","close":35680.0},{"date":"2026-07-16","close":35700.0},{"date":"2026-07-20","close":35680.0},{"date":"2026-07-21","close":35635.0},{"date":"2026-07-22","close":35350.0},{"date":"2026-07-23","close":35375.0},{"date":"2026-07-24","close":35190.0},{"date":"2026-07-27","close":35675.0},{"date":"2026-07-28","close":35505.0},{"date":"2026-07-29","close":35695.0},{"date":"2026-07-30","close":34410.0},{"date":"2026-07-31","close":34800.0},{"date":"2026-08-03","close":34470.0},{"date":"2026-08-04","close":34320.0},{"date":"2026-08-05","close":34940.0},{"date":"2026-08-06","close":34890.0},{"date":"2026-08-07","close":34485.0},{"date":"2026-08-10","close":34605.0},{"date":"2026-08-11","close":34115.0},{"date":"2026-08-12","close":34420.0},{"date":"2026-08-13","close":34285.0},{"date":"2026-08-14","close":34335.0},{"date":"2026-08-18","close":33485.0},{"date":"2026-08-19","close":33810.0},{"date":"2026-08-20","close":34620.0},{"date":"2026-08-21","close":34245.0},{"date":"2026-08-24","close":34365.0},{"date":"2026-08-25","close":34480.0},{"date":"2026-08-26","close":34795.0},{"date":"2026-08-27","close":35070.0},{"date":"2026-08-28","close":34830.0},{"date":"2026-08-31","close":34915.0},{"date":"2026-09-01","close":34295.0},{"date":"2026-09-02","close":34195.0},{"date":"2026-09-03","close":34550.0},{"date":"2026-09-04","close":34585.0},{"date":"2026-09-07","close":34495.0},{"date":"2026-09-08","close":34520.0},{"date":"2026-09-09","close":34615.0},{"date":"2026-09-10","close":34255.0},{"date":"2026-09-11","close":33790.0},{"date":"2026-09-14","close":33835.0},{"date":"2026-09-15","close":33710.0},{"date":"2026-09-16","close":33910.0},{"date":"2026-09-17","close":34135.0},{"date":"2026-09-18","close":34600.0},{"date":"2026-09-21","close":34600.0},{"date":"2026-09-22","close":34465.0},{"date":"2026-09-23","close":34620.0},{"date":"2026-09-28","close":32670.0},{"date":"2026-09-29","close":32345.0},{"date":"2026-09-30","close":32230.0},{"date":"2026-10-01","close":31590.0},{"date":"2026-10-02","close":31550.0},{"date":"2026-10-06","close":31255.0},{"date":"2026-10-07","close":30950.0},{"date":"2026-10-08","close":30750.0},{"date":"2026-10-12","close":31790.0},{"date":"2026-10-13","close":32175.0},{"date":"2026-10-14","close":32220.0},{"date":"2026-10-15","close":33040.0},{"date":"2026-10-16","close":33265.0},{"date":"2026-10-19","close":33430.0},{"date":"2026-10-20","close":33255.0},{"date":"2026-10-21","close":33390.0},{"date":"2026-10-22","close":33915.0},{"date":"2026-10-23","close":34710.0}],"chart_data":[{"date":"2024-10-24","open":42535,"high":42968,"low":42535,"close":42923,"volume":198561},{"date":"2024-10-25","open":43182,"high":43525,"low":43182,"close":43466,"volume":187687},{"date":"2024-10-28","open":42575,"high":42595,"low":42351,"close":42361,"volume":289252},{"date":"2024-10-29","open":42745,"high":42780,"low":42650,"close":42690,"volume":106550},{"date":"2024-10-30","open":42970,"high":43104,"low":42920,"close":43069,"volume":277036},{"date":"2024-10-31","open":43097,"high":43406,"low":43043,"close":43406,"volume":185013},{"date":"2024-11-01","open":43351,"high":43794,"low":43301,"close":43794,"volume":175568},{"date":"2024-11-04","open":42919,"high":43123,"low":42914,"close":43088,"volume":244089},{"date":"2024-11-05","open":43323,"high":43353,"low":43164,"close":43278,"volume":168279},{"date":"2024-11-06","open":44003,"high":44003,"low":41604,"close":42152,"volume":1283678},{"date":"2024-11-07","open":41824,"high":41964,"low":41735,"close":41809,"volume":399581},{"date":"2024-11-08","open":42401,"high":42645,"low":42212,"close":42476,"volume":234960},{"date":"2024-11-11","open":42969,"high":42979,"low":42730,"close":42889,"volume":191999},{"date":"2024-11-12","open":43252,"high":43416,"low":43067,"close":43346,"volume":283002},{"date":"2024-11-13","open":42133,"high":42327,"low":42003,"close":42038,"volume":217528},{"date":"2024-11-14","open":40997,"high":41330,"low":40967,"close":41236,"volume":227583},{"date":"2024-11-15","open":41734,"high":41763,"low":41470,"close":41629,"volume":181803},{"date":"2024-11-18","open":41321,"high":41525,"low":41266,"close":41495,"volume":150780},{"date":"2024-11-19","open":41495,"high":41629,"low":41455,"close":41515,"volume":58574},{"date":"2024-11-20","open":41649,"high":41853,"low":41525,"close":41525,"volume":102945},{"date":"2024-11-21","open":41644,"high":41778,"low":41639,"close":41734,"volume":80694},{"date":"2024-11-22","open":41619,"high":41724,"low":41604,"close":41674,"volume":114888},{"date":"2024-11-25","open":42312,"high":42476,"low":42143,"close":42471,"volume":159039},{"date":"2024-11-26","open":43123,"high":43173,"low":42979,"close":43068,"volume":275741},{"date":"2024-11-27","open":43034,"high":43078,"low":42959,"close":43053,"volume":157419},{"date":"2024-11-28","open":43471,"high":43595,"low":43396,"close":43545,"volume":171151},{"date":"2024-11-29","open":43590,"high":43859,"low":43555,"close":43859,"volume":175964},{"date":"2024-12-02","open":44084,"high":44114,"low":43919,"close":43934,"volume":205252},{"date":"2024-12-03","open":44451,"high":44511,"low":44227,"close":44227,"volume":169455},{"date":"2024-12-04","open":43938,"high":44038,"low":43839,"close":43879,"volume":213429},{"date":"2024-12-05","open":44621,"high":44621,"low":44467,"close":44591,"volume":164613},{"date":"2024-12-06","open":44870,"high":45029,"low":44845,"close":45029,"volume":158540},{"date":"2024-12-09","open":44725,"high":44939,"low":44710,"close":44939,"volume":228078},{"date":"2024-12-10","open":44197,"high":44337,"low":44162,"close":44322,"volume":158175},{"date":"2024-12-11","open":43819,"high":43854,"low":43600,"close":43665,"volume":126159},{"date":"2024-12-12","open":43068,"high":43118,"low":42805,"close":42879,"volume":241927},{"date":"2024-12-13","open":42327,"high":42471,"low":42292,"close":42451,"volume":179701},{"date":"2024-12-16","open":41789,"high":41859,"low":41764,"close":41809,"volume":230278},{"date":"2024-12-17","open":41763,"high":41853,"low":41709,"close":41724,"volume":148783},{"date":"2024-12-18","open":41913,"high":42097,"low":41908,"close":42097,"volume":134010},{"date":"2024-12-19","open":40997,"high":41121,"low":40843,"close":40878,"volume":424823},{"date":"2024-12-20","open":40416,"high":40530,"low":40247,"close":40326,"volume":242976},{"date":"2024-12-23","open":40425,"high":40435,"low":40285,"close":40405,"volume":116925},{"date":"2024-12-24","open":39912,"high":39912,"low":39758,"close":39793,"volume":164735},{"date":"2024-12-26","open":39843,"high":39913,"low":39644,"close":39674,"volume":170703},{"date":"2024-12-27","open":39892,"high":40066,"low":39867,"close":40012,"volume":108058},{"date":"2024-12-30","open":39331,"high":39624,"low":39316,"close":39624,"volume":147727},{"date":"2025-01-02","open":39300,"high":39574,"low":39295,"close":39534,"volume":179056},{"date":"2025-01-03","open":39699,"high":40047,"low":39674,"close":40047,"volume":159605},{"date":"2025-01-06","open":39225,"high":39942,"low":39016,"close":39136,"volume":332919},{"date":"2025-01-07","open":38942,"high":39190,"low":38892,"close":39111,"volume":258555},{"date":"2025-01-08","open":38166,"high":38370,"low":38131,"close":38206,"volume":282768},{"date":"2025-01-09","open":37957,"high":38335,"low":37932,"close":38211,"volume":171512},{"date":"2025-01-10","open":38081,"high":38105,"low":37842,"close":37852,"volume":171374},{"date":"2025-01-13","open":37802,"high":37832,"low":37578,"close":37638,"volume":205151},{"date":"2025-01-14","open":38056,"high":38115,"low":37971,"close":38081,"volume":114242},{"date":"2025-01-15","open":38062,"high":38067,"low":37793,"close":37892,"volume":124124},{"date":"2025-01-16","open":38583,"high":38747,"low":38568,"close":38663,"volume":159119},{"date":"2025-01-17","open":38798,"high":38928,"low":38798,"close":38858,"volume":126997},{"date":"2025-01-20","open":38793,"high":38918,"low":38748,"close":38808,"volume":116862},{"date":"2025-01-21","open":39365,"high":39703,"low":39180,"close":39559,"volume":253477},{"date":"2025-01-22","open":39295,"high":39380,"low":39190,"close":39370,"volume":119574},{"date":"2025-01-23","open":39206,"high":39281,"low":39186,"close":39241,"volume":104209},{"date":"2025-01-24","open":38748,"high":38868,"low":38724,"close":38848,"volume":168298},{"date":"2025-01-31","open":39600,"high":39600,"low":39376,"close":39415,"volume":126400},{"date":"2025-02-03","open":39211,"high":39963,"low":39211,"close":39704,"volume":170735},{"date":"2025-02-04","open":39336,"high":39495,"low":39157,"close":39261,"volume":168803},{"date":"2025-02-05","open":39694,"high":39903,"low":39644,"close":39903,"volume":149884},{"date":"2025-02-06","open":40431,"high":41043,"low":40431,"close":40948,"volume":272197},{"date":"2025-02-07","open":41053,"high":41093,"low":40854,"close":40898,"volume":147156},{"date":"2025-02-10","open":40500,"high":40575,"low":40436,"close":40525,"volume":105901},{"date":"2025-02-11","open":40355,"high":40375,"low":40151,"close":40151,"volume":179404},{"date":"2025-02-12","open":39813,"high":39932,"low":39693,"close":39713,"volume":118927},{"date":"2025-02-13","open":39036,"high":39151,"low":39001,"close":39091,"volume":225724},{"date":"2025-02-14","open":39897,"high":39972,"low":39877,"close":39947,"volume":142109},{"date":"2025-02-17","open":40227,"high":40256,"low":40072,"close":40072,"volume":72403},{"date":"2025-02-18","open":40062,"high":40122,"low":39814,"close":39888,"volume":147769},{"date":"2025-02-19","open":39499,"high":39594,"low":39459,"close":39504,"volume":164796},{"date":"2025-02-20","open":39485,"high":39714,"low":39485,"close":39709,"volume":146768},{"date":"2025-02-21","open":39713,"high":39837,"low":39658,"close":39813,"volume":134359},{"date":"2025-02-24","open":40266,"high":40381,"low":40266,"close":40286,"volume":176133},{"date":"2025-02-25","open":40693,"high":40893,"low":40664,"close":40818,"volume":147322},{"date":"2025-02-26","open":41758,"high":41798,"low":41395,"close":41415,"volume":347459},{"date":"2025-02-27","open":42147,"high":42162,"low":42002,"close":42062,"volume":300873},{"date":"2025-02-28","open":41953,"high":42226,"low":41913,"close":42137,"volume":247965},{"date":"2025-03-04","open":42919,"high":43024,"low":42581,"close":42670,"volume":375886},{"date":"2025-03-05","open":41813,"high":41873,"low":41391,"close":41629,"volume":446979},{"date":"2025-03-06","open":41266,"high":41296,"low":41032,"close":41092,"volume":233084},{"date":"2025-03-07","open":41296,"high":41699,"low":41296,"close":41699,"volume":189827},{"date":"2025-03-10","open":41395,"high":41445,"low":41241,"close":41241,"volume":220678},{"date":"2025-03-11","open":41774,"high":42118,"low":41745,"close":41829,"volume":329013},{"date":"2025-03-12","open":41098,"high":41212,"low":41048,"close":41172,"volume":225230},{"date":"2025-03-13","open":40610,"high":40918,"low":40610,"close":40918,"volume":189629},{"date":"2025-03-14","open":41002,"high":41037,"low":40808,"close":40838,"volume":141411},{"date":"2025-03-17","open":41093,"high":41108,"low":40874,"close":40983,"volume":96576},{"date":"2025-03-18","open":41192,"high":41391,"low":41187,"close":41391,"volume":85259},{"date":"2025-03-19","open":41227,"high":41237,"low":41117,"close":41147,"volume":120268},{"date":"2025-03-20","open":41714,"high":41739,"low":41654,"close":41724,"volume":139010},{"date":"2025-03-21","open":41505,"high":41544,"low":41316,"close":41316,"volume":137350},{"date":"2025-03-24","open":40947,"high":41002,"low":40743,"close":40808,"volume":96549},{"date":"2025-03-25","open":40316,"high":40346,"low":40256,"close":40331,"volume":160068},{"date":"2025-03-26","open":40187,"high":40217,"low":40033,"close":40057,"volume":188885},{"date":"2025-03-27","open":39912,"high":39917,"low":39783,"close":39798,"volume":191529},{"date":"2025-03-28","open":39585,"high":39848,"low":39585,"close":39848,"volume":148514},{"date":"2025-03-31","open":40823,"high":41032,"low":40768,"close":41007,"volume":261016},{"date":"2025-04-01","open":41062,"high":41330,"low":40977,"close":41316,"volume":164956},{"date":"2025-04-02","open":41415,"high":41554,"low":41395,"close":41485,"volume":182190},{"date":"2025-04-03","open":42560,"high":42629,"low":42127,"close":42580,"volume":727833},{"date":"2025-04-04","open":41883,"high":42595,"low":41863,"close":42580,"volume":284557},{"date":"2025-04-07","open":42619,"high":43560,"low":42619,"close":43147,"volume":995496},{"date":"2025-04-08","open":40937,"high":41007,"low":40056,"close":40236,"volume":1235249},{"date":"2025-04-09","open":38767,"high":39016,"low":36519,"close":37574,"volume":1808137},{"date":"2025-04-10","open":38568,"high":40211,"low":38568,"close":39788,"volume":1041943},{"date":"2025-04-11","open":37435,"high":38101,"low":37126,"close":38101,"volume":1135870},{"date":"2025-04-14","open":37852,"high":38419,"low":37832,"close":38300,"volume":695772},{"date":"2025-04-15","open":38768,"high":39107,"low":38614,"close":38818,"volume":304551},{"date":"2025-04-16","open":38772,"high":38932,"low":38693,"close":38882,"volume":263125},{"date":"2025-04-17","open":39142,"high":39186,"low":38888,"close":38997,"volume":282179},{"date":"2025-04-18","open":38619,"high":38813,"low":38325,"close":38365,"volume":165839},{"date":"2025-04-21","open":38165,"high":38185,"low":37742,"close":37812,"volume":450425},{"date":"2025-04-22","open":37563,"high":37732,"low":37324,"close":37429,"volume":333206},{"date":"2025-04-23","open":38047,"high":38639,"low":38037,"close":38624,"volume":262311},{"date":"2025-04-24","open":38589,"high":38724,"low":38529,"close":38609,"volume":169153},{"date":"2025-04-25","open":38873,"high":39216,"low":38743,"close":39176,"volume":243275},{"date":"2025-04-28","open":39654,"high":39724,"low":39450,"close":39470,"volume":244153},{"date":"2025-04-29","open":39764,"high":39814,"low":39639,"close":39699,"volume":147189},{"date":"2025-04-30","open":40325,"high":40335,"low":40126,"close":40216,"volume":236339},{"date":"2025-05-02","open":39336,"high":39515,"low":39057,"close":39256,"volume":307234},{"date":"2025-05-07","open":38369,"high":38698,"low":38359,"close":38524,"volume":326025},{"date":"2025-05-08","open":38679,"high":38773,"low":38505,"close":38529,"volume":166036},{"date":"2025-05-09","open":38125,"high":38324,"low":38125,"close":38235,"volume":258856},{"date":"2025-05-12","open":38001,"high":38061,"low":37832,"close":37872,"volume":303100},{"date":"2025-05-13","open":37574,"high":37773,"low":37574,"close":37733,"volume":388066},{"date":"2025-05-14","open":37434,"high":37558,"low":37369,"close":37444,"volume":461495},{"date":"2025-05-15","open":36806,"high":37035,"low":36797,"close":36966,"volume":449489},{"date":"2025-05-16","open":37568,"high":37877,"low":37523,"close":37877,"volume":282310},{"date":"2025-05-19","open":37196,"high":37196,"low":36370,"close":36454,"volume":686770},{"date":"2025-05-20","open":37131,"high":37624,"low":37126,"close":37534,"volume":339618},{"date":"2025-05-21","open":36846,"high":36961,"low":36518,"close":36518,"volume":491064},{"date":"2025-05-22","open":35513,"high":35736,"low":35503,"close":35692,"volume":573203},{"date":"2025-05-23","open":36046,"high":36146,"low":35961,"close":36081,"volume":339135},{"date":"2025-05-26","open":35638,"high":35902,"low":35638,"close":35797,"volume":264035},{"date":"2025-05-27","open":36111,"high":36842,"low":36101,"close":36633,"volume":305808},{"date":"2025-05-28","open":36961,"high":36981,"low":36652,"close":36747,"volume":250175},{"date":"2025-05-29","open":36747,"high":36802,"low":36349,"close":36349,"volume":363944},{"date":"2025-05-30","open":37265,"high":37489,"low":37071,"close":37330,"volume":418717},{"date":"2025-06-02","open":36877,"high":36942,"low":36723,"close":36832,"volume":293935},{"date":"2025-06-04","open":36682,"high":36826,"low":36568,"close":36583,"volume":227979},{"date":"2025-06-05","open":37519,"high":37554,"low":37365,"close":37469,"volume":382791},{"date":"2025-06-09","open":36662,"high":36851,"low":36662,"close":36787,"volume":307452},{"date":"2025-06-10","open":37111,"high":37325,"low":37021,"close":37320,"volume":169404},{"date":"2025-06-11","open":37285,"high":37365,"low":37131,"close":37136,"volume":182810},{"date":"2025-06-12","open":37350,"high":37489,"low":37270,"close":37340,"volume":213689},{"date":"2025-06-13","open":37339,"high":38374,"low":37339,"close":38310,"volume":614090},{"date":"2025-06-16","open":37324,"high":37488,"low":37145,"close":37225,"volume":369021},{"date":"2025-06-17","open":36872,"high":37221,"low":36857,"close":36902,"volume":328829},{"date":"2025-06-18","open":37459,"high":37554,"low":37305,"close":37340,"volume":302751},{"date":"2025-06-19","open":37504,"high":37624,"low":37440,"close":37469,"volume":206674},{"date":"2025-06-20","open":37574,"high":37778,"low":37380,"close":37778,"volume":293489},{"date":"2025-06-23","open":37574,"high":37609,"low":37275,"close":37310,"volume":295445},{"date":"2025-06-24","open":37549,"high":37783,"low":37489,"close":37783,"volume":319634},{"date":"2025-06-25","open":38042,"high":38131,"low":37932,"close":38111,"volume":255389},{"date":"2025-06-26","open":38106,"high":38325,"low":38106,"close":38320,"volume":329473},{"date":"2025-06-27","open":38354,"high":38384,"low":38190,"close":38305,"volume":155997},{"date":"2025-06-30","open":37942,"high":37992,"low":37902,"close":37977,"volume":178976},{"date":"2025-07-01","open":38668,"high":38976,"low":38618,"close":38892,"volume":303230},{"date":"2025-07-02","open":38857,"high":38887,"low":38688,"close":38728,"volume":180810},{"date":"2025-07-03","open":38548,"high":38673,"low":38528,"close":38673,"volume":211093},{"date":"2025-07-04","open":37932,"high":38181,"low":37932,"close":38151,"volume":214452},{"date":"2025-07-07","open":37946,"high":38051,"low":37852,"close":38036,"volume":201368},{"date":"2025-07-08","open":37269,"high":37419,"low":37125,"close":37200,"volume":621371},{"date":"2025-07-09","open":37191,"high":37211,"low":37014,"close":37136,"volume":219819},{"date":"2025-07-10","open":37718,"high":37907,"low":37698,"close":37783,"volume":257194},{"date":"2025-07-11","open":37792,"high":37931,"low":37578,"close":37658,"volume":180556},{"date":"2025-07-14","open":36792,"high":36916,"low":36717,"close":36797,"volume":530558},{"date":"2025-07-15","open":36758,"high":36807,"low":36623,"close":36807,"volume":290059},{"date":"2025-07-16","open":36264,"high":36538,"low":36239,"close":36538,"volume":443930},{"date":"2025-07-17","open":36275,"high":36389,"low":36141,"close":36180,"volume":562645},{"date":"2025-07-18","open":36433,"high":36637,"low":36423,"close":36558,"volume":236142},{"date":"2025-07-21","open":36449,"high":36728,"low":36439,"close":36728,"volume":168016},{"date":"2025-07-22","open":36967,"high":37041,"low":36847,"close":36867,"volume":333951},{"date":"2025-07-23","open":37076,"high":37121,"low":36842,"close":36912,"volume":220872},{"date":"2025-07-24","open":36997,"high":37061,"low":36902,"close":36922,"volume":208278},{"date":"2025-07-25","open":37146,"high":37265,"low":37036,"close":37111,"volume":360069},{"date":"2025-07-28","open":37101,"high":37196,"low":37017,"close":37126,"volume":150416},{"date":"2025-07-29","open":36911,"high":36981,"low":36896,"close":36951,"volume":184710},{"date":"2025-07-30","open":37807,"high":37926,"low":37648,"close":37852,"volume":367910},{"date":"2025-07-31","open":37593,"high":37832,"low":37583,"close":37832,"volume":150032},{"date":"2025-08-01","open":37533,"high":37623,"low":37339,"close":37374,"volume":233165},{"date":"2025-08-04","open":38146,"high":38181,"low":37788,"close":37917,"volume":381109},{"date":"2025-08-05","open":38573,"high":38573,"low":38389,"close":38449,"volume":206126},{"date":"2025-08-06","open":38568,"high":38568,"low":38394,"close":38434,"volume":193246},{"date":"2025-08-07","open":38276,"high":38355,"low":38141,"close":38206,"volume":190743},{"date":"2025-08-08","open":38206,"high":38301,"low":38111,"close":38136,"volume":145774},{"date":"2025-08-11","open":38042,"high":38136,"low":37987,"close":38101,"volume":114751},{"date":"2025-08-12","open":37887,"high":38027,"low":37828,"close":37962,"volume":177499},{"date":"2025-08-13","open":37519,"high":37798,"low":37499,"close":37783,"volume":282352},{"date":"2025-08-14","open":38061,"high":38165,"low":38006,"close":38086,"volume":184430},{"date":"2025-08-18","open":37176,"high":37405,"low":37156,"close":37310,"volume":311952},{"date":"2025-08-19","open":37045,"high":37165,"low":36976,"close":36976,"volume":297051},{"date":"2025-08-20","open":37205,"high":37249,"low":37100,"close":37185,"volume":237362},{"date":"2025-08-21","open":37375,"high":37385,"low":37265,"close":37340,"volume":110244},{"date":"2025-08-22","open":37155,"high":37259,"low":37150,"close":37160,"volume":143785},{"date":"2025-08-25","open":37415,"high":37435,"low":37231,"close":37340,"volume":228190},{"date":"2025-08-26","open":37419,"high":37458,"low":36931,"close":36976,"volume":391569},{"date":"2025-08-27","open":37012,"high":37096,"low":36977,"close":37026,"volume":107177},{"date":"2025-08-28","open":36986,"high":37185,"low":36961,"close":37170,"volume":143187},{"date":"2025-08-29","open":37380,"high":37405,"low":37236,"close":37305,"volume":134740},{"date":"2025-09-01","open":36773,"high":36917,"low":36708,"close":36708,"volume":225420},{"date":"2025-09-02","open":36533,"high":36821,"low":36528,"close":36583,"volume":246905},{"date":"2025-09-03","open":36479,"high":36499,"low":36230,"close":36280,"volume":437502},{"date":"2025-09-04","open":37065,"high":37220,"low":37020,"close":37205,"volume":326933},{"date":"2025-09-05","open":37668,"high":37728,"low":37584,"close":37698,"volume":206215},{"date":"2025-09-08","open":38335,"high":38420,"low":38146,"close":38410,"volume":610543},{"date":"2025-09-09","open":39206,"high":39346,"low":39186,"close":39246,"volume":521972},{"date":"2025-09-10","open":39056,"high":39091,"low":38947,"close":38952,"volume":311035},{"date":"2025-09-11","open":39371,"high":39371,"low":39241,"close":39251,"volume":390539},{"date":"2025-09-12","open":39808,"high":39877,"low":39748,"close":39813,"volume":312093},{"date":"2025-09-15","open":39575,"high":39575,"low":39455,"close":39475,"volume":252135},{"date":"2025-09-16","open":39883,"high":39923,"low":39774,"close":39858,"volume":351741},{"date":"2025-09-17","open":39947,"high":40066,"low":39877,"close":40022,"volume":380336},{"date":"2025-09-18","open":39633,"high":39962,"low":39613,"close":39962,"volume":257516},{"date":"2025-09-19","open":39156,"high":39180,"low":38867,"close":38872,"volume":338201},{"date":"2025-09-22","open":38867,"high":38927,"low":38767,"close":38927,"volume":212874},{"date":"2025-09-23","open":38768,"high":38828,"low":38719,"close":38803,"volume":247333},{"date":"2025-09-24","open":39196,"high":39261,"low":39142,"close":39256,"volume":187955},{"date":"2025-09-25","open":38932,"high":39038,"low":38887,"close":38912,"volume":137842},{"date":"2025-09-26","open":38948,"high":38958,"low":38699,"close":38763,"volume":261787},{"date":"2025-09-29","open":39072,"high":39286,"low":39062,"close":39286,"volume":118307},{"date":"2025-09-30","open":39480,"high":39485,"low":39366,"close":39475,"volume":172152},{"date":"2025-10-01","open":39157,"high":39287,"low":39072,"close":39072,"volume":165786},{"date":"2025-10-02","open":39336,"high":39400,"low":39176,"close":39206,"volume":164295},{"date":"2025-10-10","open":39265,"high":39335,"low":39141,"close":39315,"volume":315566},{"date":"2025-10-13","open":40177,"high":40237,"low":39980,"close":40067,"volume":445672},{"date":"2025-10-14","open":40177,"high":40336,"low":39918,"close":40306,"volume":349134},{"date":"2025-10-15","open":40255,"high":40440,"low":40255,"close":40410,"volume":267347},{"date":"2025-10-16","open":40340,"high":40534,"low":40320,"close":40440,"volume":309936},{"date":"2025-10-17","open":40898,"high":41177,"low":40819,"close":41132,"volume":400905},{"date":"2025-10-20","open":40545,"high":40575,"low":40456,"close":40505,"volume":249285},{"date":"2025-10-21","open":41017,"high":41107,"low":40947,"close":41017,"volume":288968},{"date":"2025-10-22","open":41296,"high":41345,"low":41221,"close":41271,"volume":221078},{"date":"2025-10-23","open":41460,"high":41485,"low":41236,"close":41256,"volume":269409},{"date":"2025-10-24","open":40839,"high":40938,"low":40839,"close":40928,"volume":211384},{"date":"2025-10-27","open":40569,"high":40624,"low":40330,"close":40355,"volume":275476},{"date":"2025-10-28","open":41192,"high":41267,"low":41127,"close":41197,"volume":240691},{"date":"2025-10-29","open":41375,"high":41375,"low":41146,"close":41276,"volume":264012},{"date":"2025-10-30","open":40500,"high":40610,"low":40426,"close":40520,"volume":294874},{"date":"2025-10-31","open":40177,"high":40311,"low":40152,"close":40311,"volume":164803},{"date":"2025-11-03","open":40092,"high":40092,"low":39868,"close":39888,"volume":242830,"rsi_14":46.16,"sma_20":40398.75,"sma_60":38919.6,"sma_120":38118.03},{"date":"2025-11-04","open":39773,"high":39942,"low":39663,"close":39942,"volume":204164,"rsi_14":45.66,"sma_20":40422.15,"sma_60":38953.37,"sma_120":38129.81},{"date":"2025-11-05","open":39962,"high":40151,"low":39942,"close":39992,"volume":359861,"rsi_14":45.86,"sma_20":40468.2,"sma_60":38979.08,"sma_120":38144.45},{"date":"2025-11-06","open":39176,"high":39395,"low":39147,"close":39271,"volume":359729,"rsi_14":32.92,"sma_20":40471.45,"sma_60":38993.02,"sma_120":38156.1},{"date":"2025-11-07","open":39683,"high":39713,"low":39524,"close":39524,"volume":198586,"rsi_14":40.34,"sma_20":40481.9,"sma_60":39015.0,"sma_120":38171.03},{"date":"2025-11-10","open":39175,"high":39280,"low":39101,"close":39126,"volume":205869,"rsi_14":30.93,"sma_20":40434.9,"sma_60":39031.52,"sma_120":38185.05},{"date":"2025-11-11","open":39495,"high":39495,"low":39390,"close":39440,"volume":136331,"rsi_14":31.75,"sma_20":40391.6,"sma_60":39053.83,"sma_120":38205.66},{"date":"2025-11-12","open":39819,"high":39819,"low":39659,"close":39709,"volume":129434,"rsi_14":35.32,"sma_20":40356.5,"sma_60":39082.95,"sma_120":38220.92},{"date":"2025-11-13","open":39903,"high":39928,"low":39779,"close":39828,"volume":136051,"rsi_14":39.13,"sma_20":40325.85,"sma_60":39117.03,"sma_120":38249.03},{"date":"2025-11-14","open":39385,"high":39434,"low":39330,"close":39385,"volume":141961,"rsi_14":40.17,"sma_20":40238.55,"sma_60":39138.68,"sma_120":38264.47},{"date":"2025-11-17","open":38953,"high":39062,"low":38873,"close":39017,"volume":201822,"rsi_14":25.56,"sma_20":40164.15,"sma_60":39167.13,"sma_120":38285.28},{"date":"2025-11-18","open":39046,"high":39295,"low":39001,"close":39295,"volume":135727,"rsi_14":28.74,"sma_20":40078.05,"sma_60":39205.78,"sma_120":38315.31},{"date":"2025-11-19","open":39067,"high":39112,"low":38982,"close":39047,"volume":127446,"rsi_14":32.26,"sma_20":39966.8,"sma_60":39236.8,"sma_120":38340.03},{"date":"2025-11-20","open":38817,"high":38952,"low":38792,"close":38887,"volume":153314,"rsi_14":32.65,"sma_20":39848.35,"sma_60":39262.6,"sma_120":38365.78},{"date":"2025-11-21","open":39157,"high":39216,"low":39027,"close":39176,"volume":173983,"rsi_14":41.02,"sma_20":39760.75,"sma_60":39296.18,"sma_120":38386.97},{"date":"2025-11-24","open":39266,"high":39410,"low":39266,"close":39410,"volume":105731,"rsi_14":43.57,"sma_20":39713.45,"sma_60":39330.68,"sma_120":38409.16},{"date":"2025-11-25","open":39693,"high":39703,"low":39589,"close":39599,"volume":74702,"rsi_14":45.41,"sma_20":39633.6,"sma_60":39374.4,"sma_120":38436.24},{"date":"2025-11-26","open":39872,"high":39897,"low":39793,"close":39818,"volume":122183,"rsi_14":57.24,"sma_20":39560.7,"sma_60":39420.95,"sma_120":38456.98},{"date":"2025-11-27","open":40025,"high":40055,"low":39950,"close":39965,"volume":153092,"rsi_14":55.98,"sma_20":39532.9,"sma_60":39467.5,"sma_120":38483.08},{"date":"2025-11-28","open":39945,"high":39950,"low":39805,"close":39935,"volume":87630,"rsi_14":62.21,"sma_20":39514.05,"sma_60":39511.32,"sma_120":38511.0},{"date":"2025-12-01","open":39620,"high":39685,"low":39430,"close":39460,"volume":148491,"rsi_14":50.27,"sma_20":39492.6,"sma_60":39557.17,"sma_120":38527.58},{"date":"2025-12-02","open":39040,"high":39140,"low":39025,"close":39120,"volume":128406,"rsi_14":41.66,"sma_20":39451.4,"sma_60":39599.42,"sma_120":38547.01},{"date":"2025-12-03","open":38960,"high":39115,"low":38960,"close":39060,"volume":109193,"rsi_14":38.95,"sma_20":39404.7,"sma_60":39645.73,"sma_120":38561.5},{"date":"2025-12-04","open":39020,"high":39040,"low":38925,"close":38930,"volume":121513,"rsi_14":42.78,"sma_20":39387.6,"sma_60":39674.45,"sma_120":38576.44},{"date":"2025-12-05","open":38840,"high":38900,"low":38805,"close":38850,"volume":146618,"rsi_14":47.08,"sma_20":39353.8,"sma_60":39693.63,"sma_120":38589.02},{"date":"2025-12-08","open":38475,"high":38560,"low":38425,"close":38485,"volume":230405,"rsi_14":36.3,"sma_20":39321.65,"sma_60":39694.87,"sma_120":38590.46},{"date":"2025-12-09","open":38365,"high":38455,"low":38340,"close":38365,"volume":161466,"rsi_14":37.95,"sma_20":39267.85,"sma_60":39680.17,"sma_120":38599.94},{"date":"2025-12-10","open":38430,"high":38500,"low":38395,"close":38495,"volume":126686,"rsi_14":42.98,"sma_20":39207.1,"sma_60":39672.52,"sma_120":38613.21},{"date":"2025-12-11","open":38615,"high":38845,"low":38595,"close":38825,"volume":204649,"rsi_14":43.82,"sma_20":39156.9,"sma_60":39665.4,"sma_120":38625.57},{"date":"2025-12-12","open":38485,"high":38490,"low":38220,"close":38275,"volume":205236,"rsi_14":32.05,"sma_20":39101.3,"sma_60":39639.73,"sma_120":38632.28},{"date":"2025-12-15","open":38010,"high":38010,"low":37755,"close":37915,"volume":254505,"rsi_14":24.72,"sma_20":39046.15,"sma_60":39613.72,"sma_120":38633.42},{"date":"2025-12-16","open":37895,"high":37955,"low":37795,"close":37895,"volume":108295,"rsi_14":19.3,"sma_20":38976.05,"sma_60":39580.98,"sma_120":38638.28},{"date":"2025-12-17","open":38085,"high":38105,"low":37715,"close":37820,"volume":161890,"rsi_14":15.01,"sma_20":38914.65,"sma_60":39544.25,"sma_120":38638.58},{"date":"2025-12-18","open":38090,"high":38125,"low":37965,"close":38000,"volume":115470,"rsi_14":19.91,"sma_20":38870.2,"sma_60":39511.52,"sma_120":38637.65},{"date":"2025-12-19","open":38210,"high":38230,"low":37950,"close":38015,"volume":99042,"rsi_14":23.77,"sma_20":38812.1,"sma_60":39497.2,"sma_120":38635.1},{"date":"2025-12-22","open":37995,"high":37995,"low":37765,"close":37790,"volume":136349,"rsi_14":24.81,"sma_20":38731.05,"sma_60":39478.22,"sma_120":38630.79},{"date":"2025-12-23","open":37905,"high":38020,"low":37850,"close":37970,"volume":121689,"rsi_14":30.25,"sma_20":38649.5,"sma_60":39464.32,"sma_120":38630.72},{"date":"2025-12-24","open":38035,"high":38230,"low":38035,"close":38230,"volume":160379,"rsi_14":37.89,"sma_20":38570.0,"sma_60":39447.2,"sma_120":38625.19},{"date":"2025-12-26","open":38370,"high":38390,"low":38175,"close":38195,"volume":162823,"rsi_14":38.49,"sma_20":38481.5,"sma_60":39435.22,"sma_120":38620.73},{"date":"2025-12-29","open":38195,"high":38300,"low":38110,"close":38160,"volume":107711,"rsi_14":43.54,"sma_20":38392.75,"sma_60":39425.15,"sma_120":38616.44},{"date":"2025-12-30","open":38305,"high":38355,"low":38165,"close":38235,"volume":81555,"rsi_14":47.37,"sma_20":38331.5,"sma_60":39407.62,"sma_120":38617.13},{"date":"2026-01-02","open":37815,"high":37840,"low":37650,"close":37670,"volume":174111,"rsi_14":35.8,"sma_20":38259.0,"sma_60":39377.52,"sma_120":38614.07},{"date":"2026-01-05","open":37515,"high":37560,"low":37255,"close":37560,"volume":290125,"rsi_14":26.44,"sma_20":38184.0,"sma_60":39352.3,"sma_120":38617.05},{"date":"2026-01-06","open":37560,"high":37585,"low":37320,"close":37330,"volume":179139,"rsi_14":30.02,"sma_20":38104.0,"sma_60":39321.02,"sma_120":38618.66},{"date":"2026-01-07","open":37490,"high":37620,"low":37450,"close":37565,"volume":173900,"rsi_14":42.19,"sma_20":38039.75,"sma_60":39291.82,"sma_120":38616.83},{"date":"2026-01-08","open":37815,"high":37935,"low":37740,"close":37935,"volume":183463,"rsi_14":50.77,"sma_20":38012.25,"sma_60":39256.27,"sma_120":38619.12},{"date":"2026-01-09","open":37760,"high":37810,"low":37645,"close":37665,"volume":154357,"rsi_14":47.22,"sma_20":37977.25,"sma_60":39212.23,"sma_120":38626.34},{"date":"2026-01-12","open":37995,"high":38050,"low":37620,"close":37660,"volume":342561,"rsi_14":43.49,"sma_20":37935.5,"sma_60":39166.37,"sma_120":38633.44},{"date":"2026-01-13","open":37965,"high":37965,"low":37760,"close":37785,"volume":303436,"rsi_14":45.77,"sma_20":37883.5,"sma_60":39122.08,"sma_120":38643.82},{"date":"2026-01-14","open":37890,"high":37905,"low":37795,"close":37860,"volume":156153,"rsi_14":51.36,"sma_20":37862.75,"sma_60":39067.53,"sma_120":38657.81},{"date":"2026-01-15","open":38375,"high":38390,"low":38270,"close":38325,"volume":204463,"rsi_14":56.22,"sma_20":37883.25,"sma_60":39031.18,"sma_120":38672.52},{"date":"2026-01-16","open":38395,"high":38430,"low":38340,"close":38380,"volume":201149,"rsi_14":52.83,"sma_20":37907.5,"sma_60":38987.2,"sma_120":38686.28},{"date":"2026-01-19","open":37910,"high":37960,"low":37625,"close":37675,"volume":270323,"rsi_14":42.17,"sma_20":37900.25,"sma_60":38927.23,"sma_120":38693.0},{"date":"2026-01-20","open":37600,"high":37635,"low":37340,"close":37340,"volume":359024,"rsi_14":38.67,"sma_20":37867.25,"sma_60":38861.93,"sma_120":38696.56},{"date":"2026-01-21","open":37185,"high":37400,"low":37130,"close":37335,"volume":376890,"rsi_14":37.32,"sma_20":37833.25,"sma_60":38802.03,"sma_120":38699.99},{"date":"2026-01-22","open":37765,"high":37765,"low":37605,"close":37650,"volume":172075,"rsi_14":49.7,"sma_20":37826.25,"sma_60":38756.92,"sma_120":38704.47},{"date":"2026-01-23","open":38040,"high":38080,"low":37920,"close":38040,"volume":236908,"rsi_14":56.7,"sma_20":37829.75,"sma_60":38704.28,"sma_120":38712.08},{"date":"2026-01-26","open":38295,"high":38330,"low":38085,"close":38310,"volume":323946,"rsi_14":63.54,"sma_20":37833.75,"sma_60":38654.82,"sma_120":38723.39},{"date":"2026-01-27","open":38410,"high":38425,"low":38250,"close":38270,"volume":208734,"rsi_14":60.29,"sma_20":37837.5,"sma_60":38617.3,"sma_120":38726.86},{"date":"2026-01-28","open":37830,"high":37965,"low":37820,"close":37895,"volume":300454,"rsi_14":49.42,"sma_20":37824.25,"sma_60":38577.02,"sma_120":38727.37},{"date":"2026-01-29","open":37860,"high":37860,"low":37420,"close":37450,"volume":314475,"rsi_14":47.02,"sma_20":37785.0,"sma_60":38536.37,"sma_120":38727.98},{"date":"2026-01-30","open":37720,"high":37720,"low":37180,"close":37345,"volume":441596,"rsi_14":45.75,"sma_20":37768.75,"sma_60":38493.05,"sma_120":38723.21},{"date":"2026-02-02","open":37380,"high":37630,"low":37275,"close":37605,"volume":268085,"rsi_14":47.66,"sma_20":37771.0,"sma_60":38453.23,"sma_120":38716.16},{"date":"2026-02-03","open":37175,"high":37180,"low":37000,"close":37015,"volume":357313,"rsi_14":40.3,"sma_20":37755.25,"sma_60":38415.62,"sma_120":38704.32},{"date":"2026-02-04","open":37305,"high":37305,"low":37150,"close":37215,"volume":187574,"rsi_14":36.43,"sma_20":37737.75,"sma_60":38377.1,"sma_120":38696.05},{"date":"2026-02-05","open":37025,"high":37160,"low":36985,"close":37105,"volume":199493,"rsi_14":34.62,"sma_20":37696.25,"sma_60":38343.38,"sma_120":38687.45},{"date":"2026-02-06","open":37810,"high":37875,"low":37480,"close":37500,"volume":388382,"rsi_14":47.72,"sma_20":37688.0,"sma_60":38311.03,"sma_120":38682.43},{"date":"2026-02-09","open":37440,"high":37570,"low":37210,"close":37355,"volume":191701,"rsi_14":50.21,"sma_20":37672.75,"sma_60":38271.78,"sma_120":38677.37},{"date":"2026-02-10","open":37610,"high":37790,"low":37515,"close":37775,"volume":245190,"rsi_14":55.42,"sma_20":37672.25,"sma_60":38237.55,"sma_120":38677.29},{"date":"2026-02-11","open":38325,"high":38445,"low":38280,"close":38420,"volume":236150,"rsi_14":58.77,"sma_20":37700.25,"sma_60":38221.43,"sma_120":38680.06},{"date":"2026-02-12","open":38120,"high":38225,"low":38035,"close":38135,"volume":189258,"rsi_14":51.11,"sma_20":37690.75,"sma_60":38206.72,"sma_120":38686.93},{"date":"2026-02-13","open":38845,"high":38995,"low":38750,"close":38800,"volume":226753,"rsi_14":55.24,"sma_20":37711.75,"sma_60":38198.43,"sma_120":38702.11},{"date":"2026-02-19","open":39175,"high":39195,"low":39015,"close":39045,"volume":262041,"rsi_14":57.93,"sma_20":37780.25,"sma_60":38198.38,"sma_120":38717.59},{"date":"2026-02-20","open":39285,"high":39345,"low":39205,"close":39260,"volume":223938,"rsi_14":64.44,"sma_20":37876.25,"sma_60":38204.57,"sma_120":38733.58},{"date":"2026-02-23","open":38875,"high":39095,"low":38830,"close":39055,"volume":167741,"rsi_14":67.89,"sma_20":37962.25,"sma_60":38202.53,"sma_120":38749.36},{"date":"2026-02-24","open":39145,"high":39145,"low":39020,"close":39055,"volume":131228,"rsi_14":69.52,"sma_20":38032.5,"sma_60":38196.6,"sma_120":38763.64},{"date":"2026-02-25","open":39300,"high":39350,"low":39125,"close":39200,"volume":170275,"rsi_14":68.7,"sma_20":38090.5,"sma_60":38189.92,"sma_120":38782.16},{"date":"2026-02-26","open":39325,"high":39370,"low":39225,"close":39295,"volume":250851,"rsi_14":80.24,"sma_20":38139.75,"sma_60":38181.17,"sma_120":38801.06},{"date":"2026-02-27","open":39740,"high":39740,"low":39555,"close":39650,"volume":255348,"rsi_14":81.02,"sma_20":38208.75,"sma_60":38175.92,"sma_120":38821.71},{"date":"2026-03-03","open":39395,"high":39410,"low":38905,"close":39040,"volume":295503,"rsi_14":71.86,"sma_20":38266.0,"sma_60":38161.0,"sma_120":38836.16},{"date":"2026-03-04","open":39100,"high":39210,"low":38765,"close":38850,"volume":443787,"rsi_14":66.0,"sma_20":38336.0,"sma_60":38150.83,"sma_120":38854.0},{"date":"2026-03-05","open":38930,"high":38955,"low":38410,"close":38515,"volume":246888,"rsi_14":63.15,"sma_20":38394.5,"sma_60":38140.75,"sma_120":38870.08},{"date":"2026-03-06","open":38695,"high":38830,"low":38640,"close":38670,"volume":194373,"rsi_14":60.8,"sma_20":38447.75,"sma_60":38134.25,"sma_120":38889.99},{"date":"2026-03-09","open":38305,"high":38335,"low":37845,"close":38120,"volume":241626,"rsi_14":46.3,"sma_20":38503.0,"sma_60":38120.75,"sma_120":38897.6},{"date":"2026-03-10","open":39055,"high":39170,"low":38900,"close":38980,"volume":242869,"rsi_14":59.14,"sma_20":38591.25,"sma_60":38122.92,"sma_120":38908.28},{"date":"2026-03-11","open":38365,"high":38520,"low":38330,"close":38430,"volume":165651,"rsi_14":45.9,"sma_20":38657.5,"sma_60":38122.0,"sma_120":38908.43},{"date":"2026-03-12","open":37695,"high":37695,"low":37270,"close":37390,"volume":309229,"rsi_14":34.4,"sma_20":38652.0,"sma_60":38105.75,"sma_120":38892.96},{"date":"2026-03-13","open":37460,"high":37505,"low":37295,"close":37370,"volume":174553,"rsi_14":31.51,"sma_20":38652.75,"sma_60":38087.0,"sma_120":38879.76},{"date":"2026-03-16","open":37360,"high":37530,"low":37315,"close":37385,"volume":155275,"rsi_14":33.03,"sma_20":38633.25,"sma_60":38063.0,"sma_120":38864.2},{"date":"2026-03-17","open":37500,"high":37530,"low":37335,"close":37340,"volume":163148,"rsi_14":32.73,"sma_20":38579.25,"sma_60":38047.42,"sma_120":38843.57},{"date":"2026-03-18","open":37710,"high":37980,"low":37655,"close":37980,"volume":201152,"rsi_14":38.83,"sma_20":38571.5,"sma_60":38048.5,"sma_120":38831.11},{"date":"2026-03-19","open":37390,"high":37485,"low":37280,"close":37395,"volume":143268,"rsi_14":34.03,"sma_20":38501.25,"sma_60":38040.17,"sma_120":38810.57},{"date":"2026-03-20","open":37980,"high":37980,"low":37795,"close":37820,"volume":172997,"rsi_14":34.8,"sma_20":38440.0,"sma_60":38040.17,"sma_120":38792.21},{"date":"2026-03-23","open":36850,"high":37000,"low":36670,"close":36740,"volume":310425,"rsi_14":32.28,"sma_20":38314.0,"sma_60":38019.17,"sma_120":38765.34},{"date":"2026-03-24","open":37365,"high":37400,"low":37000,"close":37135,"volume":216267,"rsi_14":37.19,"sma_20":38218.0,"sma_60":38004.5,"sma_120":38750.85},{"date":"2026-03-25","open":37315,"high":37425,"low":37260,"close":37305,"volume":143907,"rsi_14":40.74,"sma_20":38130.5,"sma_60":37996.42,"sma_120":38737.32},{"date":"2026-03-26","open":37385,"high":37390,"low":37200,"close":37220,"volume":172019,"rsi_14":38.78,"sma_20":38031.5,"sma_60":37983.92,"sma_120":38724.12},{"date":"2026-03-27","open":37240,"high":37250,"low":37010,"close":37075,"volume":246573,"rsi_14":41.37,"sma_20":37920.5,"sma_60":37964.67,"sma_120":38705.93},{"date":"2026-03-30","open":36955,"high":37200,"low":36850,"close":37180,"volume":119284,"rsi_14":33.02,"sma_20":37797.0,"sma_60":37947.75,"sma_120":38691.48},{"date":"2026-03-31","open":37290,"high":37470,"low":37147,"close":37415,"volume":188539,"rsi_14":39.82,"sma_20":37715.75,"sma_60":37935.33,"sma_120":38680.24},{"date":"2026-04-01","open":37360,"high":37685,"low":37300,"close":37685,"volume":116806,"rsi_14":53.5,"sma_20":37657.5,"sma_60":37926.17,"sma_120":38666.89},{"date":"2026-04-02","open":37470,"high":37535,"low":36900,"close":36935,"volume":174091,"rsi_14":45.6,"sma_20":37578.5,"sma_60":37913.92,"sma_120":38645.72},{"date":"2026-04-03","open":37540,"high":37570,"low":37455,"close":37500,"volume":98365,"rsi_14":51.05,"sma_20":37520.0,"sma_60":37912.92,"sma_120":38632.61},{"date":"2026-04-06","open":37195,"high":37340,"low":37170,"close":37255,"volume":80784,"rsi_14":49.25,"sma_20":37476.75,"sma_60":37911.67,"sma_120":38616.34},{"date":"2026-04-07","open":37360,"high":37440,"low":37145,"close":37185,"volume":103995,"rsi_14":42.24,"sma_20":37387.0,"sma_60":37905.33,"sma_120":38598.57},{"date":"2026-04-08","open":37940,"high":37995,"low":37720,"close":37955,"volume":198894,"rsi_14":55.27,"sma_20":37363.25,"sma_60":37905.67,"sma_120":38580.97},{"date":"2026-04-09","open":37535,"high":37555,"low":37415,"close":37490,"volume":78136,"rsi_14":46.92,"sma_20":37368.25,"sma_60":37902.75,"sma_120":38557.49},{"date":"2026-04-10","open":37480,"high":37500,"low":37325,"close":37345,"volume":147775,"rsi_14":56.85,"sma_20":37367.0,"sma_60":37897.5,"sma_120":38531.93},{"date":"2026-04-13","open":36940,"high":37040,"low":36870,"close":37040,"volume":139165,"rsi_14":48.9,"sma_20":37349.75,"sma_60":37885.08,"sma_120":38503.58},{"date":"2026-04-14","open":37405,"high":37490,"low":37350,"close":37430,"volume":144280,"rsi_14":51.38,"sma_20":37354.25,"sma_60":37877.92,"sma_120":38472.72},{"date":"2026-04-15","open":37730,"high":37780,"low":37535,"close":37655,"volume":241228,"rsi_14":54.64,"sma_20":37338.0,"sma_60":37866.75,"sma_120":38448.97},{"date":"2026-04-16","open":37405,"high":37430,"low":37260,"close":37350,"volume":203517,"rsi_14":52.84,"sma_20":37335.75,"sma_60":37849.58,"sma_120":38418.39},{"date":"2026-04-17","open":36960,"high":37000,"low":36865,"close":36930,"volume":193494,"rsi_14":47.58,"sma_20":37291.25,"sma_60":37837.17,"sma_120":38382.2},{"date":"2026-04-20","open":37135,"high":37195,"low":37045,"close":37085,"volume":152503,"rsi_14":46.75,"sma_20":37308.5,"sma_60":37832.92,"sma_120":38347.43},{"date":"2026-04-21","open":37455,"high":37480,"low":37310,"close":37425,"volume":184383,"rsi_14":47.48,"sma_20":37323.0,"sma_60":37834.42,"sma_120":38318.22},{"date":"2026-04-22","open":37260,"high":37355,"low":37190,"close":37255,"volume":139616,"rsi_14":53.5,"sma_20":37320.5,"sma_60":37827.83,"sma_120":38292.38},{"date":"2026-04-23","open":37235,"high":37240,"low":36955,"close":36995,"volume":195199,"rsi_14":44.08,"sma_20":37309.25,"sma_60":37810.42,"sma_120":38257.35},{"date":"2026-04-24","open":37205,"high":37225,"low":37030,"close":37140,"volume":127431,"rsi_14":48.62,"sma_20":37312.5,"sma_60":37790.92,"sma_120":38222.87},{"date":"2026-04-27","open":37035,"high":37115,"low":36940,"close":37040,"volume":158857,"rsi_14":48.27,"sma_20":37305.5,"sma_60":37770.42,"sma_120":38193.86},{"date":"2026-04-28","open":36915,"high":36915,"low":36725,"close":36760,"volume":192602,"rsi_14":33.87,"sma_20":37272.75,"sma_60":37751.5,"sma_120":38164.26},{"date":"2026-04-29","open":36945,"high":36970,"low":36770,"close":36930,"volume":151808,"rsi_14":41.79,"sma_20":37235.0,"sma_60":37742.83,"sma_120":38139.6},{"date":"2026-04-30","open":36510,"high":36615,"low":36470,"close":36520,"volume":329895,"rsi_14":38.78,"sma_20":37214.25,"sma_60":37729.08,"sma_120":38111.07},{"date":"2026-05-04","open":36825,"high":36830,"low":36590,"close":36670,"volume":146552,"rsi_14":44.74,"sma_20":37172.75,"sma_60":37713.5,"sma_120":38083.37},{"date":"2026-05-06","open":36745,"high":36775,"low":36595,"close":36770,"volume":256858,"rsi_14":39.78,"sma_20":37148.5,"sma_60":37709.42,"sma_120":38062.52},{"date":"2026-05-07","open":36960,"high":36975,"low":36845,"close":36920,"volume":251501,"rsi_14":38.35,"sma_20":37135.25,"sma_60":37704.5,"sma_120":38040.8},{"date":"2026-05-08","open":36785,"high":36800,"low":36657,"close":36720,"volume":147507,"rsi_14":39.67,"sma_20":37073.5,"sma_60":37698.08,"sma_120":38020.73},{"date":"2026-05-11","open":36825,"high":36850,"low":36605,"close":36650,"volume":173440,"rsi_14":44.81,"sma_20":37031.5,"sma_60":37683.92,"sma_120":37997.47},{"date":"2026-05-12","open":36540,"high":36550,"low":36305,"close":36370,"volume":290547,"rsi_14":37.35,"sma_20":36982.75,"sma_60":37667.5,"sma_120":37969.64},{"date":"2026-05-13","open":36190,"high":36210,"low":36140,"close":36190,"volume":228736,"rsi_14":26.83,"sma_20":36940.25,"sma_60":37641.08,"sma_120":37939.32},{"date":"2026-05-14","open":36105,"high":36115,"low":36015,"close":36065,"volume":202560,"rsi_14":27.29,"sma_20":36872.0,"sma_60":37601.83,"sma_120":37911.63},{"date":"2026-05-15","open":36080,"high":36085,"low":35625,"close":35655,"volume":314544,"rsi_14":25.81,"sma_20":36772.0,"sma_60":37560.5,"sma_120":37883.61},{"date":"2026-05-18","open":35340,"high":35375,"low":35075,"close":35180,"volume":239470,"rsi_14":18.39,"sma_20":36663.5,"sma_60":37500.17,"sma_120":37849.3},{"date":"2026-05-19","open":35220,"high":35250,"low":35040,"close":35065,"volume":193093,"rsi_14":18.3,"sma_20":36570.25,"sma_60":37433.83,"sma_120":37816.11},{"date":"2026-05-20","open":34890,"high":34890,"low":34520,"close":34745,"volume":266862,"rsi_14":18.07,"sma_20":36453.25,"sma_60":37358.58,"sma_120":37781.57},{"date":"2026-05-21","open":35180,"high":35220,"low":35090,"close":35165,"volume":183048,"rsi_14":24.08,"sma_20":36340.25,"sma_60":37293.75,"sma_120":37748.14},{"date":"2026-05-22","open":35650,"high":35650,"low":35495,"close":35560,"volume":166997,"rsi_14":35.84,"sma_20":36255.5,"sma_60":37235.5,"sma_120":37716.05},{"date":"2026-05-26","open":36275,"high":36300,"low":36075,"close":36135,"volume":209241,"rsi_14":42.99,"sma_20":36212.5,"sma_60":37184.42,"sma_120":37687.17},{"date":"2026-05-27","open":36345,"high":36360,"low":36215,"close":36255,"volume":160098,"rsi_14":43.29,"sma_20":36168.25,"sma_60":37133.75,"sma_120":37657.46},{"date":"2026-05-28","open":36235,"high":36235,"low":35760,"close":35920,"volume":171342,"rsi_14":37.56,"sma_20":36112.25,"sma_60":37071.58,"sma_120":37623.75},{"date":"2026-05-29","open":36485,"high":36700,"low":35925,"close":36630,"volume":211165,"rsi_14":49.01,"sma_20":36105.75,"sma_60":37031.42,"sma_120":37596.21},{"date":"2026-06-01","open":36575,"high":36575,"low":36285,"close":36320,"volume":156714,"rsi_14":46.54,"sma_20":36075.25,"sma_60":36989.25,"sma_120":37570.04},{"date":"2026-06-02","open":36325,"high":36895,"low":36320,"close":36690,"volume":207247,"rsi_14":53.29,"sma_20":36083.75,"sma_60":36958.83,"sma_120":37549.79},{"date":"2026-06-04","open":36735,"high":36750,"low":36530,"close":36565,"volume":105714,"rsi_14":53.9,"sma_20":36078.5,"sma_60":36923.75,"sma_120":37529.0},{"date":"2026-06-05","open":36835,"high":36850,"low":36695,"close":36740,"volume":88357,"rsi_14":56.95,"sma_20":36077.0,"sma_60":36900.75,"sma_120":37510.75},{"date":"2026-06-08","open":36715,"high":36735,"low":36150,"close":36175,"volume":197261,"rsi_14":55.19,"sma_20":36039.75,"sma_60":36854.0,"sma_120":37488.46},{"date":"2026-06-09","open":36395,"high":36395,"low":36145,"close":36205,"volume":109606,"rsi_14":61.23,"sma_20":36014.0,"sma_60":36816.92,"sma_120":37469.46},{"date":"2026-06-10","open":36545,"high":36565,"low":36320,"close":36410,"volume":66525,"rsi_14":64.45,"sma_20":36002.0,"sma_60":36800.58,"sma_120":37453.17},{"date":"2026-06-11","open":36240,"high":36385,"low":36220,"close":36385,"volume":56890,"rsi_14":68.81,"sma_20":36002.75,"sma_60":36784.17,"sma_120":37435.58},{"date":"2026-06-12","open":34400,"high":37065,"low":34400,"close":36875,"volume":121732,"rsi_14":69.3,"sma_20":36037.0,"sma_60":36775.67,"sma_120":37419.33},{"date":"2026-06-15","open":37260,"high":37320,"low":37100,"close":37125,"volume":88349,"rsi_14":68.26,"sma_20":36090.0,"sma_60":36772.08,"sma_120":37409.75},{"date":"2026-06-16","open":36815,"high":36820,"low":36725,"close":36820,"volume":57846,"rsi_14":58.53,"sma_20":36148.25,"sma_60":36752.75,"sma_120":37400.62},{"date":"2026-06-17","open":37205,"high":37210,"low":37060,"close":37135,"volume":115935,"rsi_14":60.45,"sma_20":36246.0,"sma_60":36748.42,"sma_120":37394.29},{"date":"2026-06-18","open":37320,"high":37715,"low":37135,"close":37670,"volume":414413,"rsi_14":69.84,"sma_20":36376.25,"sma_60":36745.92,"sma_120":37393.04},{"date":"2026-06-19","open":37825,"high":37825,"low":37575,"close":37595,"volume":107159,"rsi_14":62.78,"sma_20":36518.75,"sma_60":36760.17,"sma_120":37389.67},{"date":"2026-06-22","open":37380,"high":37645,"low":37340,"close":37595,"volume":109425,"rsi_14":68.4,"sma_20":36640.25,"sma_60":36767.83,"sma_120":37386.17},{"date":"2026-06-23","open":37345,"high":37420,"low":37225,"close":37370,"volume":82777,"rsi_14":60.24,"sma_20":36730.75,"sma_60":36768.92,"sma_120":37382.67},{"date":"2026-06-24","open":37315,"high":37380,"low":37170,"close":37175,"volume":105798,"rsi_14":59.0,"sma_20":36782.75,"sma_60":36768.17,"sma_120":37376.04},{"date":"2026-06-25","open":37795,"high":38300,"low":37795,"close":38040,"volume":141817,"rsi_14":65.93,"sma_20":36872.0,"sma_60":36784.25,"sma_120":37374.46},{"date":"2026-06-26","open":38115,"high":38150,"low":38020,"close":38025,"volume":97928,"rsi_14":76.2,"sma_20":36977.25,"sma_60":36798.33,"sma_120":37373.04},{"date":"2026-06-29","open":38120,"high":38160,"low":37910,"close":37970,"volume":70857,"rsi_14":74.82,"sma_20":37044.25,"sma_60":36807.58,"sma_120":37371.46},{"date":"2026-06-30","open":38080,"high":38080,"low":37955,"close":38045,"volume":119449,"rsi_14":73.87,"sma_20":37130.5,"sma_60":36813.58,"sma_120":37369.88},{"date":"2026-07-01","open":37170,"high":37290,"low":37125,"close":37130,"volume":97370,"rsi_14":58.63,"sma_20":37152.5,"sma_60":36816.83,"sma_120":37365.38},{"date":"2026-07-02","open":37040,"high":37040,"low":36845,"close":36895,"volume":108190,"rsi_14":50.25,"sma_20":37169.0,"sma_60":36806.75,"sma_120":37359.83},{"date":"2026-07-03","open":36895,"high":36945,"low":36765,"close":36800,"volume":65409,"rsi_14":45.84,"sma_20":37172.0,"sma_60":36799.17,"sma_120":37355.42},{"date":"2026-07-06","open":36795,"high":36910,"low":36650,"close":36700,"volume":55910,"rsi_14":48.38,"sma_20":37198.25,"sma_60":36791.08,"sma_120":37348.21},{"date":"2026-07-07","open":36735,"high":36740,"low":36410,"close":36485,"volume":54343,"rsi_14":40.97,"sma_20":37212.25,"sma_60":36766.58,"sma_120":37336.12},{"date":"2026-07-08","open":36065,"high":36205,"low":36035,"close":36115,"volume":102859,"rsi_14":27.37,"sma_20":37197.5,"sma_60":36743.67,"sma_120":37323.21},{"date":"2026-07-09","open":36000,"high":36160,"low":35965,"close":36085,"volume":60570,"rsi_14":27.73,"sma_20":37182.5,"sma_60":36722.67,"sma_120":37310.08},{"date":"2026-07-10","open":36045,"high":36235,"low":36030,"close":36190,"volume":66280,"rsi_14":29.9,"sma_20":37148.25,"sma_60":36708.5,"sma_120":37296.79},{"date":"2026-07-13","open":35915,"high":35960,"low":35795,"close":35850,"volume":94280,"rsi_14":28.95,"sma_20":37084.5,"sma_60":36682.17,"sma_120":37280.04},{"date":"2026-07-14","open":35750,"high":35805,"low":35585,"close":35590,"volume":131244,"rsi_14":28.44,"sma_20":37023.0,"sma_60":36647.75,"sma_120":37257.25},{"date":"2026-07-15","open":35710,"high":35730,"low":35580,"close":35680,"volume":57197,"rsi_14":9.31,"sma_20":36950.25,"sma_60":36619.92,"sma_120":37234.75},{"date":"2026-07-16","open":35820,"high":35840,"low":35660,"close":35700,"volume":76184,"rsi_14":9.98,"sma_20":36851.75,"sma_60":36599.42,"sma_120":37218.29},{"date":"2026-07-20","open":35770,"high":35790,"low":35630,"close":35680,"volume":118800,"rsi_14":10.1,"sma_20":36756.0,"sma_60":36576.0,"sma_120":37204.46},{"date":"2026-07-21","open":35620,"high":35635,"low":35525,"close":35635,"volume":41500,"rsi_14":7.57,"sma_20":36658.0,"sma_60":36546.17,"sma_120":37190.29},{"date":"2026-07-22","open":35450,"high":35470,"low":35350,"close":35350,"volume":39610,"rsi_14":9.73,"sma_20":36557.0,"sma_60":36514.42,"sma_120":37171.12},{"date":"2026-07-23","open":35345,"high":35465,"low":35340,"close":35375,"volume":26561,"rsi_14":12.0,"sma_20":36467.0,"sma_60":36487.42,"sma_120":37148.92},{"date":"2026-07-24","open":35275,"high":35320,"low":35145,"close":35190,"volume":61948,"rsi_14":11.48,"sma_20":36324.5,"sma_60":36454.92,"sma_120":37122.92},{"date":"2026-07-27","open":35665,"high":35720,"low":35615,"close":35675,"volume":54997,"rsi_14":29.29,"sma_20":36207.0,"sma_60":36432.17,"sma_120":37101.29},{"date":"2026-07-28","open":35545,"high":35565,"low":35395,"close":35505,"volume":100028,"rsi_14":29.84,"sma_20":36083.75,"sma_60":36411.25,"sma_120":37081.38},{"date":"2026-07-29","open":35790,"high":35790,"low":35685,"close":35695,"volume":141275,"rsi_14":40.67,"sma_20":35966.25,"sma_60":36390.67,"sma_120":37066.75},{"date":"2026-07-30","open":34775,"high":34835,"low":34410,"close":34410,"volume":133947,"rsi_14":26.11,"sma_20":35830.25,"sma_60":36355.5,"sma_120":37042.29},{"date":"2026-07-31","open":34580,"high":34800,"low":34535,"close":34800,"volume":112712,"rsi_14":31.66,"sma_20":35725.5,"sma_60":36324.33,"sma_120":37018.92},{"date":"2026-08-03","open":34380,"high":34515,"low":34355,"close":34470,"volume":58994,"rsi_14":31.75,"sma_20":35609.0,"sma_60":36286.0,"sma_120":36997.71},{"date":"2026-08-04","open":34390,"high":34425,"low":34235,"close":34320,"volume":70344,"rsi_14":32.7,"sma_20":35490.0,"sma_60":36242.67,"sma_120":36973.58},{"date":"2026-08-05","open":34815,"high":35020,"low":34680,"close":34940,"volume":130080,"rsi_14":41.19,"sma_20":35412.75,"sma_60":36213.0,"sma_120":36955.54},{"date":"2026-08-06","open":34985,"high":35070,"low":34870,"close":34890,"volume":96817,"rsi_14":40.43,"sma_20":35351.5,"sma_60":36183.67,"sma_120":36933.79},{"date":"2026-08-07","open":34525,"high":34525,"low":34395,"close":34485,"volume":50426,"rsi_14":37.05,"sma_20":35271.5,"sma_60":36152.25,"sma_120":36909.88},{"date":"2026-08-10","open":34500,"high":34650,"low":34400,"close":34605,"volume":32911,"rsi_14":39.02,"sma_20":35192.25,"sma_60":36125.83,"sma_120":36883.46},{"date":"2026-08-11","open":34225,"high":34230,"low":34105,"close":34115,"volume":78990,"rsi_14":37.39,"sma_20":35105.5,"sma_60":36093.33,"sma_120":36847.58},{"date":"2026-08-12","open":34370,"high":34435,"low":34300,"close":34420,"volume":69176,"rsi_14":40.77,"sma_20":35047.0,"sma_60":36072.75,"sma_120":36816.62},{"date":"2026-08-13","open":34220,"high":34307,"low":34210,"close":34285,"volume":65653,"rsi_14":41.17,"sma_20":34977.25,"sma_60":36057.83,"sma_120":36779.0},{"date":"2026-08-14","open":34430,"high":34500,"low":34330,"close":34335,"volume":57094,"rsi_14":35.71,"sma_20":34909.0,"sma_60":36045.67,"sma_120":36739.75},{"date":"2026-08-18","open":33610,"high":33645,"low":33410,"close":33485,"volume":166561,"rsi_14":31.19,"sma_20":34799.25,"sma_60":36024.67,"sma_120":36691.62},{"date":"2026-08-19","open":33740,"high":33860,"low":33635,"close":33810,"volume":85752,"rsi_14":32.88,"sma_20":34708.0,"sma_60":36002.08,"sma_120":36647.92},{"date":"2026-08-20","open":34740,"high":34770,"low":34600,"close":34620,"volume":98686,"rsi_14":52.09,"sma_20":34671.5,"sma_60":35986.42,"sma_120":36610.96},{"date":"2026-08-21","open":34255,"high":34295,"low":34185,"close":34245,"volume":72553,"rsi_14":44.47,"sma_20":34615.0,"sma_60":35954.92,"sma_120":36569.67},{"date":"2026-08-24","open":34155,"high":34365,"low":34155,"close":34365,"volume":32226,"rsi_14":48.91,"sma_20":34573.75,"sma_60":35923.42,"sma_120":36528.58},{"date":"2026-08-25","open":34435,"high":34480,"low":34325,"close":34480,"volume":52826,"rsi_14":51.68,"sma_20":34514.0,"sma_60":35899.42,"sma_120":36485.5},{"date":"2026-08-26","open":34950,"high":34980,"low":34795,"close":34795,"volume":61921,"rsi_14":48.38,"sma_20":34478.5,"sma_60":35868.83,"sma_120":36450.12},{"date":"2026-08-27","open":35060,"high":35085,"low":34955,"close":35070,"volume":30719,"rsi_14":51.92,"sma_20":34447.25,"sma_60":35848.0,"sma_120":36418.62},{"date":"2026-08-28","open":34970,"high":34970,"low":34780,"close":34830,"volume":37031,"rsi_14":53.81,"sma_20":34468.25,"sma_60":35817.0,"sma_120":36387.92},{"date":"2026-08-31","open":34905,"high":34960,"low":34825,"close":34915,"volume":45356,"rsi_14":53.45,"sma_20":34474.0,"sma_60":35789.5,"sma_120":36356.62},{"date":"2026-09-01","open":34420,"high":34420,"low":34270,"close":34295,"volume":64171,"rsi_14":51.95,"sma_20":34465.25,"sma_60":35748.75,"sma_120":36324.75},{"date":"2026-09-02","open":34285,"high":34325,"low":34165,"close":34195,"volume":64706,"rsi_14":47.45,"sma_20":34459.0,"sma_60":35715.75,"sma_120":36284.88},{"date":"2026-09-03","open":34445,"high":34610,"low":34410,"close":34550,"volume":31902,"rsi_14":52.86,"sma_20":34439.5,"sma_60":35688.17,"sma_120":36252.54},{"date":"2026-09-04","open":34555,"high":34615,"low":34465,"close":34585,"volume":69708,"rsi_14":52.71,"sma_20":34424.25,"sma_60":35657.75,"sma_120":36229.17},{"date":"2026-09-07","open":34555,"high":34665,"low":34480,"close":34495,"volume":46585,"rsi_14":63.08,"sma_20":34424.75,"sma_60":35626.25,"sma_120":36205.21},{"date":"2026-09-08","open":34560,"high":34765,"low":34495,"close":34520,"volume":52885,"rsi_14":59.97,"sma_20":34420.5,"sma_60":35587.0,"sma_120":36181.33},{"date":"2026-09-09","open":34645,"high":34700,"low":34560,"close":34615,"volume":51860,"rsi_14":49.91,"sma_20":34445.5,"sma_60":35545.17,"sma_120":36158.62},{"date":"2026-09-10","open":34210,"high":34290,"low":34165,"close":34255,"volume":59314,"rsi_14":50.18,"sma_20":34437.25,"sma_60":35502.42,"sma_120":36127.58},{"date":"2026-09-11","open":33600,"high":33790,"low":33570,"close":33790,"volume":77542,"rsi_14":40.94,"sma_20":34412.5,"sma_60":35446.67,"sma_120":36097.54},{"date":"2026-09-14","open":33960,"high":34000,"low":33700,"close":33835,"volume":70008,"rsi_14":39.61,"sma_20":34387.5,"sma_60":35382.75,"sma_120":36064.33},{"date":"2026-09-15","open":33970,"high":33990,"low":33640,"close":33710,"volume":55300,"rsi_14":31.39,"sma_20":34398.75,"sma_60":35318.0,"sma_120":36039.08},{"date":"2026-09-16","open":33875,"high":34000,"low":33837,"close":33910,"volume":65732,"rsi_14":29.58,"sma_20":34403.75,"sma_60":35256.58,"sma_120":36012.21},{"date":"2026-09-17","open":34095,"high":34190,"low":34000,"close":34135,"volume":82037,"rsi_14":37.7,"sma_20":34379.5,"sma_60":35202.67,"sma_120":35985.79},{"date":"2026-09-18","open":34550,"high":34635,"low":34500,"close":34600,"volume":65999,"rsi_14":45.09,"sma_20":34397.25,"sma_60":35159.75,"sma_120":35963.96},{"date":"2026-09-21","open":34430,"high":34615,"low":34430,"close":34600,"volume":33216,"rsi_14":55.9,"sma_20":34409.0,"sma_60":35102.42,"sma_120":35943.33},{"date":"2026-09-22","open":34665,"high":34710,"low":34450,"close":34465,"volume":43307,"rsi_14":55.15,"sma_20":34408.25,"sma_60":35043.08,"sma_120":35920.71},{"date":"2026-09-23","open":34545,"high":34720,"low":34545,"close":34620,"volume":78421,"rsi_14":51.45,"sma_20":34399.5,"sma_60":34987.25,"sma_120":35897.42},{"date":"2026-09-28","open":34000,"high":34000,"low":32650,"close":32670,"volume":287388,"rsi_14":27.91,"sma_20":34279.5,"sma_60":34897.67,"sma_120":35855.62},{"date":"2026-09-29","open":32405,"high":32435,"low":32240,"close":32345,"volume":168573,"rsi_14":26.48,"sma_20":34155.25,"sma_60":34817.92,"sma_120":35817.38},{"date":"2026-09-30","open":32185,"high":32280,"low":32160,"close":32230,"volume":129440,"rsi_14":25.43,"sma_20":34021.0,"sma_60":34740.17,"sma_120":35773.46},{"date":"2026-10-01","open":31585,"high":31670,"low":31360,"close":31590,"volume":202181,"rsi_14":20.94,"sma_20":33885.75,"sma_60":34653.33,"sma_120":35726.25},{"date":"2026-10-02","open":31585,"high":31605,"low":31400,"close":31550,"volume":165974,"rsi_14":22.31,"sma_20":33753.5,"sma_60":34567.5,"sma_120":35679.29},{"date":"2026-10-06","open":31235,"high":31285,"low":31065,"close":31255,"volume":126233,"rsi_14":23.12,"sma_20":33588.75,"sma_60":34480.33,"sma_120":35623.46},{"date":"2026-10-07","open":31165,"high":31165,"low":30925,"close":30950,"volume":113710,"rsi_14":21.01,"sma_20":33407.0,"sma_60":34394.25,"sma_120":35568.96},{"date":"2026-10-08","open":31030,"high":31045,"low":30750,"close":30750,"volume":112356,"rsi_14":20.69,"sma_20":33219.75,"sma_60":34305.33,"sma_120":35514.0},{"date":"2026-10-12","open":31795,"high":31850,"low":31680,"close":31790,"volume":191873,"rsi_14":32.0,"sma_20":33083.25,"sma_60":34232.0,"sma_120":35470.25},{"date":"2026-10-13","open":31835,"high":32195,"low":31770,"close":32175,"volume":114117,"rsi_14":33.8,"sma_20":32961.25,"sma_60":34170.75,"sma_120":35426.46},{"date":"2026-10-14","open":32180,"high":32230,"low":32090,"close":32220,"volume":65730,"rsi_14":28.86,"sma_20":32859.5,"sma_60":34114.58,"sma_120":35381.17},{"date":"2026-10-15","open":32775,"high":33060,"low":32600,"close":33040,"volume":362488,"rsi_14":37.91,"sma_20":32822.0,"sma_60":34070.58,"sma_120":35345.25},{"date":"2026-10-16","open":33525,"high":33550,"low":33180,"close":33265,"volume":230075,"rsi_14":40.83,"sma_20":32793.5,"sma_60":34030.0,"sma_120":35314.71},{"date":"2026-10-19","open":33620,"high":33670,"low":33400,"close":33430,"volume":237825,"rsi_14":40.92,"sma_20":32779.5,"sma_60":33992.5,"sma_120":35284.25},{"date":"2026-10-20","open":33165,"high":33255,"low":33050,"close":33255,"volume":165086,"rsi_14":56.13,"sma_20":32746.75,"sma_60":33952.83,"sma_120":35249.5},{"date":"2026-10-21","open":33385,"high":33445,"low":33340,"close":33390,"volume":130902,"rsi_14":61.4,"sma_20":32709.5,"sma_60":33920.17,"sma_120":35217.29},{"date":"2026-10-22","open":33810,"high":33955,"low":33745,"close":33915,"volume":144321,"rsi_14":66.87,"sma_20":32675.25,"sma_60":33895.83,"sma_120":35191.62},{"date":"2026-10-23","open":34876,"high":34981,"low":34560,"close":34560,"volume":171663,"rsi_14":79.7,"sma_20":32673.25,"sma_60":33885.33,"sma_120":35170.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국30년국채스트립액티브(합성 H)","phase":"above-fold","symbol_resolved":true}