{"status":"ok","report":{"price_analysis":{"current":107195.0,"change_1d":0.3,"change_7d":0.4,"change_30d":2.0,"high_30d":107540.0,"low_30d":104030.0,"position_in_range":90.0,"support":104381.0,"resistance":107189.0},"summary":"HANARO 종합채권(AA-이상)액티브(461500)은(는) KAP 종합채권 총수익지수(AA-이상)를 추종하는 ETF입니다, 순자산 699억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(546.39)가 시그널선(439.32)을 상회합니다(골든크로스). 현재가가 SMA20(105950)과 SMA60(105243) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 104315~107585 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":83.99311531841653,"macd":546.391237067859,"macd_signal":439.3161772556164,"sma_20":105949.75,"sma_60":105242.66666666667,"bb_upper":107584.85083786903,"bb_lower":104314.64916213097,"atr_14":321.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 19.00, 기관 순매수 -17.00. 30일 누적: 외국인 26.00, 기관 -17.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":19.0,"institutional_flow":-17.0,"data":[{"date":"2026-10-23","foreign_net":26.0,"institution_net":-26.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-7.0,"institution_net":7.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-16","foreign_net":-3.0,"institution_net":3.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-14","foreign_net":10.0,"institution_net":10.0,"retail_net":-20.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-02","foreign_net":-7.0,"institution_net":1.0,"retail_net":6.0},{"date":"2026-10-01","foreign_net":7.0,"institution_net":-8.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-23","foreign_net":-29.0,"institution_net":27.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":25.0,"institution_net":-24.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":-4.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":3.0,"institution_net":22.0,"retail_net":-25.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":-40.0,"institution_net":39.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":5.0,"institution_net":-5.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":35.0,"institution_net":-40.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":-14.0,"institution_net":14.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":14.0,"institution_net":-13.0,"retail_net":-1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":26.0,"institution_net":-26.0,"retail_net":0},"d3":{"foreign_net":26.0,"institution_net":-28.0,"retail_net":2.0},"d7":{"foreign_net":16.0,"institution_net":-10.0,"retail_net":-6.0},"d14":{"foreign_net":19.0,"institution_net":-7.0,"retail_net":-12.0},"d30":{"foreign_net":26.0,"institution_net":-17.0,"retail_net":-9.0}}},"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":69,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":84.0,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3262,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:41.573055+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 종합채권 총수익지수(AA-이상)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.02,"aum":69900000000.0,"aum_display":"699억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"경기주택도시공사보상23-11가","weight":null},{"ticker":"","name":"경기지역개발채권23-09","weight":null},{"ticker":"","name":"국고채권01875-5103(21-2)","weight":null},{"ticker":"","name":"국고채권02250-3709(17-5)","weight":null},{"ticker":"","name":"국고채권02375-3112(21-11)","weight":null},{"ticker":"","name":"국고채권02625-5509(25-7)","weight":null},{"ticker":"","name":"국고채권02750-5409(24-8)","weight":null},{"ticker":"","name":"국고채권02875-4409(24-10)","weight":null},{"ticker":"","name":"국고채권03000-2803(26-1)","weight":null},{"ticker":"","name":"국고채권03000-3412(24-13)","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":107195.0,"change_pct":0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-26","close":96648.0},{"date":"2023-10-27","close":97094.1172},{"date":"2023-10-30","close":97195.9141},{"date":"2023-10-31","close":97263.7812},{"date":"2023-11-01","close":97389.8125},{"date":"2023-11-02","close":97869.7109},{"date":"2023-11-03","close":98228.4141},{"date":"2023-11-06","close":98364.1484},{"date":"2023-11-07","close":98364.0},{"date":"2023-11-08","close":98703.4688},{"date":"2023-11-09","close":98960.3828},{"date":"2023-11-10","close":98955.5312},{"date":"2023-11-13","close":98955.5312},{"date":"2023-11-14","close":98955.0},{"date":"2023-11-15","close":99561.4609},{"date":"2023-11-16","close":99653.5625},{"date":"2023-11-17","close":99818.375},{"date":"2023-11-20","close":99847.4609},{"date":"2023-11-21","close":100254.6484},{"date":"2023-11-22","close":100118.9141},{"date":"2023-11-23","close":100118.0},{"date":"2023-11-24","close":100036.5078},{"date":"2023-11-27","close":99895.9375},{"date":"2023-11-28","close":100114.0703},{"date":"2023-11-29","close":100579.4219},{"date":"2023-11-30","close":100579.0},{"date":"2023-12-01","close":100637.5938},{"date":"2023-12-04","close":100763.625},{"date":"2023-12-05","close":100879.9609},{"date":"2023-12-06","close":101219.2891},{"date":"2023-12-07","close":101219.0},{"date":"2023-12-08","close":101190.2031},{"date":"2023-12-11","close":101151.4219},{"date":"2023-12-12","close":101151.0},{"date":"2023-12-13","close":101262.9141},{"date":"2023-12-14","close":102145.1484},{"date":"2023-12-15","close":102179.0781},{"date":"2023-12-18","close":102397.2109},{"date":"2023-12-19","close":102397.2109},{"date":"2023-12-20","close":102528.0938},{"date":"2023-12-21","close":102528.0},{"date":"2023-12-22","close":102528.0},{"date":"2023-12-26","close":102697.75},{"date":"2023-12-27","close":102940.125},{"date":"2023-12-28","close":103308.5312},{"date":"2024-01-02","close":102760.7656},{"date":"2024-01-03","close":102726.8359},{"date":"2024-01-04","close":103012.8359},{"date":"2024-01-05","close":102862.5625},{"date":"2024-01-08","close":102862.0},{"date":"2024-01-09","close":102862.0},{"date":"2024-01-10","close":102862.0},{"date":"2024-01-11","close":102862.0},{"date":"2024-01-12","close":102877.1094},{"date":"2024-01-15","close":103124.3281},{"date":"2024-01-16","close":102949.8203},{"date":"2024-01-17","close":102794.7031},{"date":"2024-01-18","close":102794.0},{"date":"2024-01-19","close":102663.8203},{"date":"2024-01-22","close":102668.6719},{"date":"2024-01-23","close":102668.0},{"date":"2024-01-24","close":102586.2656},{"date":"2024-01-25","close":102542.6328},{"date":"2024-01-26","close":102494.1641},{"date":"2024-01-29","close":102455.3828},{"date":"2024-01-30","close":102562.0234},{"date":"2024-01-31","close":102644.4297},{"date":"2024-02-01","close":102683.2109},{"date":"2024-02-02","close":102649.2812},{"date":"2024-02-05","close":102770.4609},{"date":"2024-02-06","close":102799.5469},{"date":"2024-02-07","close":102770.4609},{"date":"2024-02-08","close":102717.1406},{"date":"2024-02-13","close":102508.7031},{"date":"2024-02-14","close":102266.3281},{"date":"2024-02-15","close":102528.0938},{"date":"2024-02-16","close":102387.5156},{"date":"2024-02-19","close":102455.3828},{"date":"2024-02-20","close":102358.4297},{"date":"2024-02-21","close":102368.125},{"date":"2024-02-22","close":102620.1953},{"date":"2024-02-23","close":102518.3984},{"date":"2024-02-26","close":102760.7656},{"date":"2024-02-27","close":102707.4453},{"date":"2024-02-28","close":102673.5156},{"date":"2024-02-29","close":102566.875},{"date":"2024-03-04","close":102688.0547},{"date":"2024-03-05","close":102833.4844},{"date":"2024-03-06","close":103017.6797},{"date":"2024-03-07","close":102925.5859},{"date":"2024-03-08","close":103167.9531},{"date":"2024-03-11","close":103240.6641},{"date":"2024-03-12","close":103245.5156},{"date":"2024-03-13","close":103284.2891},{"date":"2024-03-14","close":103289.1406},{"date":"2024-03-15","close":103080.7031},{"date":"2024-03-18","close":102944.9688},{"date":"2024-03-19","close":102765.6172},{"date":"2024-03-20","close":102780.1562},{"date":"2024-03-21","close":103138.8672},{"date":"2024-03-22","close":103172.8047},{"date":"2024-03-25","close":103371.5469},{"date":"2024-03-26","close":103264.9062},{"date":"2024-03-27","close":103269.75},{"date":"2024-03-28","close":103453.9531},{"date":"2024-03-29","close":103255.2109},{"date":"2024-04-01","close":103361.8516},{"date":"2024-04-02","close":103216.4297},{"date":"2024-04-03","close":103226.125},{"date":"2024-04-04","close":103245.5156},{"date":"2024-04-05","close":103318.2266},{"date":"2024-04-08","close":103080.7031},{"date":"2024-04-09","close":103119.4766},{"date":"2024-04-11","close":102731.6875},{"date":"2024-04-12","close":102911.0391},{"date":"2024-04-15","close":102877.1094},{"date":"2024-04-16","close":102668.6719},{"date":"2024-04-17","close":102581.4141},{"date":"2024-04-18","close":102785.0078},{"date":"2024-04-19","close":102785.0078},{"date":"2024-04-22","close":102692.9062},{"date":"2024-04-23","close":102581.4141},{"date":"2024-04-24","close":102494.1641},{"date":"2024-04-25","close":102256.6328},{"date":"2024-04-26","close":102198.4688},{"date":"2024-04-29","close":102183.9219},{"date":"2024-04-30","close":102382.6719},{"date":"2024-05-02","close":102552.3281},{"date":"2024-05-03","close":102625.0391},{"date":"2024-05-07","close":103104.9375},{"date":"2024-05-08","close":103153.4141},{"date":"2024-05-09","close":103134.0234},{"date":"2024-05-10","close":103134.0234},{"date":"2024-05-13","close":103148.5625},{"date":"2024-05-14","close":103148.5625},{"date":"2024-05-16","close":103531.5078},{"date":"2024-05-17","close":103667.2422},{"date":"2024-05-20","close":103536.3594},{"date":"2024-05-21","close":103439.4141},{"date":"2024-05-22","close":103676.9375},{"date":"2024-05-23","close":103686.6328},{"date":"2024-05-24","close":103584.8359},{"date":"2024-05-27","close":103536.3594},{"date":"2024-05-28","close":103589.6797},{"date":"2024-05-29","close":103439.4141},{"date":"2024-05-30","close":103177.6484},{"date":"2024-05-31","close":103332.7656},{"date":"2024-06-03","close":103381.2422},{"date":"2024-06-04","close":103798.1172},{"date":"2024-06-05","close":104006.5625},{"date":"2024-06-07","close":104171.375},{"date":"2024-06-10","close":103938.6953},{"date":"2024-06-11","close":104079.2734},{"date":"2024-06-12","close":104195.6094},{"date":"2024-06-13","close":104457.375},{"date":"2024-06-14","close":104641.5703},{"date":"2024-06-17","close":104738.5234},{"date":"2024-06-18","close":104937.2656},{"date":"2024-06-19","close":105121.4688},{"date":"2024-06-20","close":105039.0625},{"date":"2024-06-21","close":104980.8984},{"date":"2024-06-24","close":105072.9922},{"date":"2024-06-25","close":105034.2188},{"date":"2024-06-26","close":104951.8125},{"date":"2024-06-27","close":104825.7734},{"date":"2024-06-28","close":104835.4688},{"date":"2024-07-01","close":104835.4688},{"date":"2024-07-02","close":104883.9453},{"date":"2024-07-03","close":105014.8281},{"date":"2024-07-04","close":105228.1172},{"date":"2024-07-05","close":105363.8438},{"date":"2024-07-08","close":105567.4375},{"date":"2024-07-09","close":105649.8438},{"date":"2024-07-10","close":105504.4141},{"date":"2024-07-11","close":105514.1094},{"date":"2024-07-12","close":105644.9922},{"date":"2024-07-15","close":105790.4141},{"date":"2024-07-16","close":106134.5859},{"date":"2024-07-17","close":106037.6328},{"date":"2024-07-18","close":106144.2812},{"date":"2024-07-19","close":106158.8203},{"date":"2024-07-22","close":105916.4531},{"date":"2024-07-23","close":106134.5859},{"date":"2024-07-24","close":106197.6016},{"date":"2024-07-25","close":106284.8516},{"date":"2024-07-26","close":106275.1562},{"date":"2024-07-29","close":106653.2578},{"date":"2024-07-30","close":106740.5156},{"date":"2024-07-31","close":106711.4297},{"date":"2024-08-01","close":106963.4922},{"date":"2024-08-02","close":107016.8203},{"date":"2024-08-05","close":107457.9375},{"date":"2024-08-06","close":107065.2891},{"date":"2024-08-07","close":106798.6797},{"date":"2024-08-08","close":107074.9844},{"date":"2024-08-09","close":106987.7344},{"date":"2024-08-12","close":107094.375},{"date":"2024-08-13","close":107113.7656},{"date":"2024-08-14","close":107336.75},{"date":"2024-08-16","close":107327.0547},{"date":"2024-08-19","close":107307.6641},{"date":"2024-08-20","close":107108.9219},{"date":"2024-08-21","close":107104.0703},{"date":"2024-08-22","close":107239.7969},{"date":"2024-08-23","close":107060.4453},{"date":"2024-08-26","close":107244.6484},{"date":"2024-08-27","close":106502.0},{"date":"2024-08-28","close":106798.6797},{"date":"2024-08-29","close":106643.5625},{"date":"2024-08-30","close":106648.4141},{"date":"2024-09-02","close":106556.3125},{"date":"2024-09-03","close":106546.6172},{"date":"2024-09-04","close":106721.125},{"date":"2024-09-05","close":106934.4141},{"date":"2024-09-06","close":106958.6484},{"date":"2024-09-09","close":106915.0234},{"date":"2024-09-10","close":107079.8359},{"date":"2024-09-11","close":107448.2422},{"date":"2024-09-12","close":107496.7109},{"date":"2024-09-13","close":107666.375},{"date":"2024-09-19","close":107501.5625},{"date":"2024-09-20","close":107472.4766},{"date":"2024-09-23","close":107370.6797},{"date":"2024-09-24","close":107453.0859},{"date":"2024-09-25","close":107593.6641},{"date":"2024-09-26","close":107506.4062},{"date":"2024-09-27","close":107506.4062},{"date":"2024-09-30","close":107690.6094},{"date":"2024-10-02","close":107996.0},{"date":"2024-10-04","close":107622.75},{"date":"2024-10-07","close":107074.9844},{"date":"2024-10-08","close":107167.0859},{"date":"2024-10-10","close":107278.5781},{"date":"2024-10-11","close":107424.0},{"date":"2024-10-14","close":107409.4609},{"date":"2024-10-15","close":107453.0859},{"date":"2024-10-16","close":107695.4609},{"date":"2024-10-17","close":107617.8984},{"date":"2024-10-18","close":107317.3594},{"date":"2024-10-21","close":107540.3438},{"date":"2024-10-22","close":107021.6641},{"date":"2024-10-23","close":107176.7812},{"date":"2024-10-24","close":107506.4062},{"date":"2024-10-25","close":107646.9844},{"date":"2024-10-28","close":107264.0391},{"date":"2024-10-29","close":107244.6484},{"date":"2024-10-30","close":107288.0},{"date":"2024-10-31","close":107099.2266},{"date":"2024-11-01","close":107487.0156},{"date":"2024-11-04","close":107501.5625},{"date":"2024-11-05","close":107550.0},{"date":"2024-11-06","close":107138.0},{"date":"2024-11-07","close":107525.7969},{"date":"2024-11-08","close":107913.5938},{"date":"2024-11-11","close":107787.5625},{"date":"2024-11-12","close":107928.1328},{"date":"2024-11-13","close":107739.0859},{"date":"2024-11-14","close":107719.6953},{"date":"2024-11-15","close":107695.4609},{"date":"2024-11-18","close":107787.5625},{"date":"2024-11-19","close":107913.5938},{"date":"2024-11-20","close":107903.8984},{"date":"2024-11-21","close":108311.0859},{"date":"2024-11-22","close":108320.7734},{"date":"2024-11-25","close":108451.6562},{"date":"2024-11-26","close":108689.1797},{"date":"2024-11-27","close":108800.6719},{"date":"2024-11-28","close":109406.6016},{"date":"2024-11-29","close":109813.7891},{"date":"2024-12-02","close":110182.1953},{"date":"2024-12-03","close":110075.5469},{"date":"2024-12-04","close":110022.2266},{"date":"2024-12-05","close":109964.0547},{"date":"2024-12-06","close":109959.2109},{"date":"2024-12-09","close":110128.8672},{"date":"2024-12-10","close":110380.9375},{"date":"2024-12-11","close":110220.9688},{"date":"2024-12-12","close":110211.2734},{"date":"2024-12-13","close":110429.4141},{"date":"2024-12-16","close":110240.3594},{"date":"2024-12-17","close":109595.6562},{"date":"2024-12-18","close":109760.4688},{"date":"2024-12-19","close":109280.5703},{"date":"2024-12-20","close":108849.1484},{"date":"2024-12-23","close":109309.6562},{"date":"2024-12-24","close":109081.8281},{"date":"2024-12-26","close":108829.7578},{"date":"2024-12-27","close":109004.2656},{"date":"2024-12-30","close":108757.0469},{"date":"2025-01-02","close":109445.3828},{"date":"2025-01-03","close":109847.7188},{"date":"2025-01-06","close":109450.2266},{"date":"2025-01-07","close":109862.2578},{"date":"2025-01-08","close":109711.9922},{"date":"2025-01-09","close":109988.2969},{"date":"2025-01-10","close":109891.3438},{"date":"2025-01-13","close":109556.875},{"date":"2025-01-14","close":109726.5312},{"date":"2025-01-15","close":109610.1953},{"date":"2025-01-16","close":110220.9688},{"date":"2025-01-17","close":110094.9375},{"date":"2025-01-20","close":110109.4844},{"date":"2025-01-21","close":110322.7656},{"date":"2025-01-22","close":110002.8359},{"date":"2025-01-23","close":110027.0703},{"date":"2025-01-24","close":109760.4688},{"date":"2025-01-31","close":109939.8203},{"date":"2025-02-03","close":110022.2266},{"date":"2025-02-04","close":110031.9219},{"date":"2025-02-05","close":110124.0234},{"date":"2025-02-06","close":110458.4922},{"date":"2025-02-07","close":110017.3828},{"date":"2025-02-10","close":110167.6484},{"date":"2025-02-11","close":110191.8906},{"date":"2025-02-12","close":110031.9219},{"date":"2025-02-13","close":110080.3984},{"date":"2025-02-14","close":110162.8047},{"date":"2025-02-17","close":110075.5469},{"date":"2025-02-18","close":110099.7891},{"date":"2025-02-19","close":110230.6641},{"date":"2025-02-20","close":110153.1094},{"date":"2025-02-21","close":110317.9219},{"date":"2025-02-24","close":110574.8359},{"date":"2025-02-25","close":110642.6953},{"date":"2025-02-26","close":110797.8125},{"date":"2025-02-27","close":110885.0703},{"date":"2025-02-28","close":111127.4453},{"date":"2025-03-04","close":111122.5938},{"date":"2025-03-05","close":110773.5781},{"date":"2025-03-06","close":110763.8828},{"date":"2025-03-07","close":110962.6328},{"date":"2025-03-10","close":110831.75},{"date":"2025-03-11","close":111219.5469},{"date":"2025-03-12","close":111069.2734},{"date":"2025-03-13","close":111054.7266},{"date":"2025-03-14","close":110812.3594},{"date":"2025-03-17","close":110875.375},{"date":"2025-03-18","close":110962.6328},{"date":"2025-03-19","close":110986.8672},{"date":"2025-03-20","close":111214.6953},{"date":"2025-03-21","close":111175.9141},{"date":"2025-03-24","close":111146.8281},{"date":"2025-03-25","close":110943.2422},{"date":"2025-03-26","close":110860.8359},{"date":"2025-03-27","close":110880.2266},{"date":"2025-03-28","close":110851.1406},{"date":"2025-03-31","close":111141.9844},{"date":"2025-04-01","close":110865.6797},{"date":"2025-04-02","close":111108.0547},{"date":"2025-04-03","close":111335.8828},{"date":"2025-04-04","close":111583.1016},{"date":"2025-04-07","close":112053.3047},{"date":"2025-04-08","close":111762.4531},{"date":"2025-04-09","close":111592.7969},{"date":"2025-04-10","close":111713.9844},{"date":"2025-04-11","close":111583.1016},{"date":"2025-04-14","close":111699.4375},{"date":"2025-04-15","close":111796.3906},{"date":"2025-04-16","close":112087.2344},{"date":"2025-04-17","close":112067.8438},{"date":"2025-04-18","close":112121.1641},{"date":"2025-04-21","close":112276.2812},{"date":"2025-04-22","close":112130.8594},{"date":"2025-04-23","close":112169.6406},{"date":"2025-04-24","close":111941.8125},{"date":"2025-04-25","close":112368.3828},{"date":"2025-04-28","close":112295.6719},{"date":"2025-04-29","close":112315.0625},{"date":"2025-04-30","close":112450.7891},{"date":"2025-05-02","close":112300.5234},{"date":"2025-05-07","close":112334.4531},{"date":"2025-05-08","close":112198.7266},{"date":"2025-05-09","close":111864.25},{"date":"2025-05-12","close":111781.8438},{"date":"2025-05-13","close":111495.8438},{"date":"2025-05-14","close":111626.7266},{"date":"2025-05-15","close":111670.3516},{"date":"2025-05-16","close":111941.8125},{"date":"2025-05-19","close":111752.7578},{"date":"2025-05-20","close":111752.7578},{"date":"2025-05-21","close":111495.8438},{"date":"2025-05-22","close":111408.5938},{"date":"2025-05-23","close":111437.6797},{"date":"2025-05-26","close":111510.3906},{"date":"2025-05-27","close":111869.1016},{"date":"2025-05-28","close":111927.2656},{"date":"2025-05-29","close":111791.5391},{"date":"2025-05-30","close":111437.6797},{"date":"2025-06-02","close":111558.8672},{"date":"2025-06-04","close":110919.0},{"date":"2025-06-05","close":110914.1562},{"date":"2025-06-09","close":110991.7109},{"date":"2025-06-10","close":110957.7812},{"date":"2025-06-11","close":110904.4609},{"date":"2025-06-12","close":110957.7812},{"date":"2025-06-13","close":111035.3438},{"date":"2025-06-16","close":110904.4609},{"date":"2025-06-17","close":110938.3906},{"date":"2025-06-18","close":110904.4609},{"date":"2025-06-19","close":111054.7266},{"date":"2025-06-20","close":111054.7266},{"date":"2025-06-23","close":110977.1719},{"date":"2025-06-24","close":111035.3438},{"date":"2025-06-25","close":111171.0703},{"date":"2025-06-26","close":111277.7109},{"date":"2025-06-27","close":111408.5938},{"date":"2025-06-30","close":111185.6094},{"date":"2025-07-01","close":111287.4062},{"date":"2025-07-02","close":111301.9531},{"date":"2025-07-03","close":111355.2734},{"date":"2025-07-04","close":111311.6406},{"date":"2025-07-07","close":111185.6094},{"date":"2025-07-08","close":111045.0391},{"date":"2025-07-09","close":111074.1172},{"date":"2025-07-10","close":111476.4609},{"date":"2025-07-11","close":111374.6641},{"date":"2025-07-14","close":111219.5469},{"date":"2025-07-15","close":111103.2031},{"date":"2025-07-16","close":111122.5938},{"date":"2025-07-17","close":111074.1172},{"date":"2025-07-18","close":111171.0703},{"date":"2025-07-21","close":111171.0703},{"date":"2025-07-22","close":111515.2344},{"date":"2025-07-23","close":111355.2734},{"date":"2025-07-24","close":111364.9688},{"date":"2025-07-25","close":111316.4922},{"date":"2025-07-28","close":111447.375},{"date":"2025-07-29","close":111524.9297},{"date":"2025-07-30","close":111597.6406},{"date":"2025-07-31","close":111558.8672},{"date":"2025-08-01","close":111481.3047},{"date":"2025-08-04","close":111898.1875},{"date":"2025-08-05","close":111903.0312},{"date":"2025-08-06","close":111878.7969},{"date":"2025-08-07","close":111859.4062},{"date":"2025-08-08","close":111825.4688},{"date":"2025-08-11","close":111810.9297},{"date":"2025-08-12","close":111689.7422},{"date":"2025-08-13","close":111650.9609},{"date":"2025-08-14","close":111762.4531},{"date":"2025-08-18","close":111534.625},{"date":"2025-08-19","close":111457.0703},{"date":"2025-08-20","close":111529.7812},{"date":"2025-08-21","close":111607.3359},{"date":"2025-08-22","close":111549.1719},{"date":"2025-08-25","close":111684.8984},{"date":"2025-08-26","close":111539.4766},{"date":"2025-08-27","close":111636.4219},{"date":"2025-08-28","close":111704.2891},{"date":"2025-08-29","close":111684.8984},{"date":"2025-09-01","close":111534.625},{"date":"2025-09-02","close":111524.9297},{"date":"2025-09-03","close":111282.5625},{"date":"2025-09-04","close":111491.0},{"date":"2025-09-05","close":111636.4219},{"date":"2025-09-08","close":111646.1172},{"date":"2025-09-09","close":111830.3203},{"date":"2025-09-10","close":111781.8438},{"date":"2025-09-11","close":111936.9609},{"date":"2025-09-12","close":112004.8281},{"date":"2025-09-15","close":111869.1016},{"date":"2025-09-16","close":112043.6094},{"date":"2025-09-17","close":112203.5703},{"date":"2025-09-18","close":112232.6562},{"date":"2025-09-19","close":112189.0312},{"date":"2025-09-22","close":112033.9141},{"date":"2025-09-23","close":112048.4531},{"date":"2025-09-24","close":111888.4922},{"date":"2025-09-25","close":111752.7578},{"date":"2025-09-26","close":111122.5938},{"date":"2025-09-29","close":111374.6641},{"date":"2025-09-30","close":111263.1719},{"date":"2025-10-01","close":111335.8828},{"date":"2025-10-02","close":111200.1562},{"date":"2025-10-10","close":111331.0312},{"date":"2025-10-13","close":111757.6094},{"date":"2025-10-14","close":111956.3516},{"date":"2025-10-15","close":112024.2188},{"date":"2025-10-16","close":111970.8984},{"date":"2025-10-17","close":111859.4062},{"date":"2025-10-20","close":111835.1641},{"date":"2025-10-21","close":111815.7812},{"date":"2025-10-22","close":111859.4062},{"date":"2025-10-23","close":111713.9844},{"date":"2025-10-24","close":111665.5078},{"date":"2025-10-27","close":111495.8438},{"date":"2025-10-28","close":111418.2891},{"date":"2025-10-29","close":111205.0},{"date":"2025-10-30","close":110800.0},{"date":"2025-10-31","close":110655.0},{"date":"2025-11-03","close":110465.0},{"date":"2025-11-04","close":110135.0},{"date":"2025-11-05","close":110280.0},{"date":"2025-11-06","close":109915.0},{"date":"2025-11-07","close":109620.0},{"date":"2025-11-10","close":109420.0},{"date":"2025-11-11","close":109745.0},{"date":"2025-11-12","close":109010.0},{"date":"2025-11-13","close":109270.0},{"date":"2025-11-14","close":108995.0},{"date":"2025-11-17","close":109025.0},{"date":"2025-11-18","close":109290.0},{"date":"2025-11-19","close":109040.0},{"date":"2025-11-20","close":109150.0},{"date":"2025-11-21","close":109335.0},{"date":"2025-11-24","close":109300.0},{"date":"2025-11-25","close":109370.0},{"date":"2025-11-26","close":109560.0},{"date":"2025-11-27","close":108890.0},{"date":"2025-11-28","close":109060.0},{"date":"2025-12-01","close":108810.0},{"date":"2025-12-02","close":108980.0},{"date":"2025-12-03","close":108725.0},{"date":"2025-12-04","close":108790.0},{"date":"2025-12-05","close":109075.0},{"date":"2025-12-08","close":109075.0},{"date":"2025-12-09","close":108700.0},{"date":"2025-12-10","close":108725.0},{"date":"2025-12-11","close":108715.0},{"date":"2025-12-12","close":108925.0},{"date":"2025-12-15","close":109270.0},{"date":"2025-12-16","close":109620.0},{"date":"2025-12-17","close":109090.0},{"date":"2025-12-18","close":109440.0},{"date":"2025-12-19","close":109030.0},{"date":"2025-12-22","close":109015.0},{"date":"2025-12-23","close":109115.0},{"date":"2025-12-24","close":109380.0},{"date":"2025-12-26","close":109125.0},{"date":"2025-12-29","close":109250.0},{"date":"2025-12-30","close":109305.0},{"date":"2026-01-02","close":109145.0},{"date":"2026-01-05","close":109145.0},{"date":"2026-01-06","close":109300.0},{"date":"2026-01-07","close":109480.0},{"date":"2026-01-08","close":109630.0},{"date":"2026-01-09","close":109340.0},{"date":"2026-01-12","close":109330.0},{"date":"2026-01-13","close":109260.0},{"date":"2026-01-14","close":109180.0},{"date":"2026-01-15","close":108715.0},{"date":"2026-01-16","close":108905.0},{"date":"2026-01-19","close":108510.0},{"date":"2026-01-20","close":108230.0},{"date":"2026-01-21","close":108210.0},{"date":"2026-01-22","close":108235.0},{"date":"2026-01-23","close":108145.0},{"date":"2026-01-26","close":108345.0},{"date":"2026-01-27","close":108250.0},{"date":"2026-01-28","close":108335.0},{"date":"2026-01-29","close":108035.0},{"date":"2026-01-30","close":107900.0},{"date":"2026-02-02","close":107920.0},{"date":"2026-02-03","close":107585.0},{"date":"2026-02-04","close":107420.0},{"date":"2026-02-05","close":107565.0},{"date":"2026-02-06","close":107615.0},{"date":"2026-02-09","close":107110.0},{"date":"2026-02-10","close":107395.0},{"date":"2026-02-11","close":107720.0},{"date":"2026-02-12","close":107965.0},{"date":"2026-02-13","close":108000.0},{"date":"2026-02-19","close":108160.0},{"date":"2026-02-20","close":108415.0},{"date":"2026-02-23","close":108370.0},{"date":"2026-02-24","close":108125.0},{"date":"2026-02-25","close":108300.0},{"date":"2026-02-26","close":108730.0},{"date":"2026-02-27","close":108775.0},{"date":"2026-03-03","close":108215.0},{"date":"2026-03-04","close":107855.0},{"date":"2026-03-05","close":108200.0},{"date":"2026-03-06","close":108250.0},{"date":"2026-03-09","close":107240.0},{"date":"2026-03-10","close":108210.0},{"date":"2026-03-11","close":108335.0},{"date":"2026-03-12","close":108010.0},{"date":"2026-03-13","close":107900.0},{"date":"2026-03-16","close":107980.0},{"date":"2026-03-17","close":107880.0},{"date":"2026-03-18","close":108240.0},{"date":"2026-03-19","close":107795.0},{"date":"2026-03-20","close":107775.0},{"date":"2026-03-23","close":106835.0},{"date":"2026-03-24","close":106940.0},{"date":"2026-03-25","close":107150.0},{"date":"2026-03-26","close":106960.0},{"date":"2026-03-27","close":106525.0},{"date":"2026-03-30","close":106500.0},{"date":"2026-03-31","close":106810.0},{"date":"2026-04-01","close":107465.0},{"date":"2026-04-02","close":107205.0},{"date":"2026-04-03","close":107710.0},{"date":"2026-04-06","close":107855.0},{"date":"2026-04-07","close":107685.0},{"date":"2026-04-08","close":108640.0},{"date":"2026-04-09","close":108335.0},{"date":"2026-04-10","close":108110.0},{"date":"2026-04-13","close":108110.0},{"date":"2026-04-14","close":108440.0},{"date":"2026-04-15","close":108335.0},{"date":"2026-04-16","close":108405.0},{"date":"2026-04-17","close":108280.0},{"date":"2026-04-20","close":108450.0},{"date":"2026-04-21","close":108445.0},{"date":"2026-04-22","close":108360.0},{"date":"2026-04-23","close":107820.0},{"date":"2026-04-24","close":107680.0},{"date":"2026-04-27","close":107760.0},{"date":"2026-04-28","close":107310.0},{"date":"2026-04-29","close":107530.0},{"date":"2026-04-30","close":107140.0},{"date":"2026-05-04","close":107180.0},{"date":"2026-05-06","close":106930.0},{"date":"2026-05-07","close":107245.0},{"date":"2026-05-08","close":106970.0},{"date":"2026-05-11","close":106900.0},{"date":"2026-05-12","close":106685.0},{"date":"2026-05-13","close":106360.0},{"date":"2026-05-14","close":106310.0},{"date":"2026-05-15","close":105435.0},{"date":"2026-05-18","close":105480.0},{"date":"2026-05-19","close":105325.0},{"date":"2026-05-20","close":105330.0},{"date":"2026-05-21","close":105600.0},{"date":"2026-05-22","close":105580.0},{"date":"2026-05-26","close":106120.0},{"date":"2026-05-27","close":105915.0},{"date":"2026-05-28","close":105485.0},{"date":"2026-05-29","close":106095.0},{"date":"2026-06-01","close":105895.0},{"date":"2026-06-02","close":105905.0},{"date":"2026-06-04","close":105300.0},{"date":"2026-06-05","close":105150.0},{"date":"2026-06-08","close":104580.0},{"date":"2026-06-09","close":105015.0},{"date":"2026-06-10","close":104865.0},{"date":"2026-06-11","close":104890.0},{"date":"2026-06-12","close":105320.0},{"date":"2026-06-15","close":105875.0},{"date":"2026-06-16","close":105860.0},{"date":"2026-06-17","close":105820.0},{"date":"2026-06-18","close":105765.0},{"date":"2026-06-19","close":105505.0},{"date":"2026-06-22","close":105390.0},{"date":"2026-06-23","close":105285.0},{"date":"2026-06-24","close":105190.0},{"date":"2026-06-25","close":105470.0},{"date":"2026-06-26","close":105500.0},{"date":"2026-06-29","close":105230.0},{"date":"2026-06-30","close":105435.0},{"date":"2026-07-01","close":104815.0},{"date":"2026-07-02","close":105120.0},{"date":"2026-07-03","close":105370.0},{"date":"2026-07-06","close":105450.0},{"date":"2026-07-07","close":105020.0},{"date":"2026-07-08","close":104705.0},{"date":"2026-07-09","close":104695.0},{"date":"2026-07-10","close":104925.0},{"date":"2026-07-13","close":104945.0},{"date":"2026-07-14","close":104700.0},{"date":"2026-07-15","close":104855.0},{"date":"2026-07-16","close":105140.0},{"date":"2026-07-20","close":104680.0},{"date":"2026-07-21","close":104620.0},{"date":"2026-07-22","close":104265.0},{"date":"2026-07-23","close":104330.0},{"date":"2026-07-24","close":104050.0},{"date":"2026-07-27","close":104815.0},{"date":"2026-07-28","close":104905.0},{"date":"2026-07-29","close":105125.0},{"date":"2026-07-30","close":104800.0},{"date":"2026-07-31","close":105310.0},{"date":"2026-08-03","close":105225.0},{"date":"2026-08-04","close":105200.0},{"date":"2026-08-05","close":105660.0},{"date":"2026-08-06","close":105335.0},{"date":"2026-08-07","close":105185.0},{"date":"2026-08-10","close":105290.0},{"date":"2026-08-11","close":104700.0},{"date":"2026-08-12","close":104675.0},{"date":"2026-08-13","close":104605.0},{"date":"2026-08-14","close":104770.0},{"date":"2026-08-18","close":104395.0},{"date":"2026-08-19","close":104620.0},{"date":"2026-08-20","close":104635.0},{"date":"2026-08-21","close":104580.0},{"date":"2026-08-24","close":104755.0},{"date":"2026-08-25","close":104915.0},{"date":"2026-08-26","close":105160.0},{"date":"2026-08-27","close":105315.0},{"date":"2026-08-28","close":105185.0},{"date":"2026-08-31","close":105310.0},{"date":"2026-09-01","close":104975.0},{"date":"2026-09-02","close":104750.0},{"date":"2026-09-03","close":104945.0},{"date":"2026-09-04","close":104920.0},{"date":"2026-09-07","close":104910.0},{"date":"2026-09-08","close":105080.0},{"date":"2026-09-09","close":104950.0},{"date":"2026-09-10","close":104685.0},{"date":"2026-09-11","close":104355.0},{"date":"2026-09-14","close":104420.0},{"date":"2026-09-15","close":104110.0},{"date":"2026-09-16","close":104500.0},{"date":"2026-09-17","close":104795.0},{"date":"2026-09-18","close":104805.0},{"date":"2026-09-21","close":104895.0},{"date":"2026-09-22","close":104980.0},{"date":"2026-09-23","close":105120.0},{"date":"2026-09-28","close":104240.0},{"date":"2026-09-29","close":104860.0},{"date":"2026-09-30","close":105295.0},{"date":"2026-10-01","close":105220.0},{"date":"2026-10-02","close":105680.0},{"date":"2026-10-06","close":105495.0},{"date":"2026-10-07","close":105560.0},{"date":"2026-10-08","close":105675.0},{"date":"2026-10-12","close":106290.0},{"date":"2026-10-13","close":106510.0},{"date":"2026-10-14","close":106230.0},{"date":"2026-10-15","close":106710.0},{"date":"2026-10-16","close":106720.0},{"date":"2026-10-19","close":106735.0},{"date":"2026-10-20","close":106785.0},{"date":"2026-10-21","close":106805.0},{"date":"2026-10-22","close":106890.0},{"date":"2026-10-23","close":107405.0}],"chart_data":[{"date":"2024-10-23","open":107163,"high":107197,"low":107061,"close":107177,"volume":1142},{"date":"2024-10-24","open":107433,"high":107506,"low":107433,"close":107506,"volume":76},{"date":"2024-10-25","open":107589,"high":107686,"low":107570,"close":107647,"volume":3714},{"date":"2024-10-28","open":107259,"high":107273,"low":107230,"close":107264,"volume":46},{"date":"2024-10-29","open":107337,"high":107366,"low":107245,"close":107245,"volume":36},{"date":"2024-10-30","open":107385,"high":107385,"low":107288,"close":107288,"volume":195},{"date":"2024-10-31","open":107138,"high":107234,"low":107099,"close":107099,"volume":144},{"date":"2024-11-01","open":107457,"high":107487,"low":107404,"close":107487,"volume":43},{"date":"2024-11-04","open":107502,"high":107502,"low":107458,"close":107502,"volume":11},{"date":"2024-11-05","open":107608,"high":107608,"low":107550,"close":107550,"volume":139},{"date":"2024-11-06","open":107709,"high":107743,"low":107050,"close":107138,"volume":484},{"date":"2024-11-07","open":107492,"high":107551,"low":107449,"close":107526,"volume":100},{"date":"2024-11-08","open":107827,"high":107943,"low":107817,"close":107914,"volume":1604},{"date":"2024-11-11","open":107880,"high":107880,"low":107749,"close":107788,"volume":95},{"date":"2024-11-12","open":108005,"high":108059,"low":107923,"close":107928,"volume":2365},{"date":"2024-11-13","open":107748,"high":107748,"low":107739,"close":107739,"volume":11},{"date":"2024-11-14","open":107638,"high":107740,"low":107570,"close":107720,"volume":215},{"date":"2024-11-15","open":107690,"high":107748,"low":107622,"close":107695,"volume":273},{"date":"2024-11-18","open":107812,"high":107841,"low":107788,"close":107788,"volume":6},{"date":"2024-11-19","open":107841,"high":107948,"low":107841,"close":107914,"volume":641},{"date":"2024-11-20","open":107870,"high":107904,"low":107870,"close":107904,"volume":225},{"date":"2024-11-21","open":107991,"high":108311,"low":107991,"close":108311,"volume":202},{"date":"2024-11-22","open":108166,"high":108360,"low":108166,"close":108321,"volume":244},{"date":"2024-11-25","open":108457,"high":108491,"low":108452,"close":108452,"volume":63},{"date":"2024-11-26","open":108611,"high":108708,"low":108606,"close":108689,"volume":115},{"date":"2024-11-27","open":108772,"high":108850,"low":108772,"close":108801,"volume":56},{"date":"2024-11-28","open":108922,"high":109407,"low":108922,"close":109407,"volume":179},{"date":"2024-11-29","open":109509,"high":109814,"low":109509,"close":109814,"volume":1873},{"date":"2024-12-02","open":109978,"high":110182,"low":109973,"close":110182,"volume":58},{"date":"2024-12-03","open":110197,"high":110221,"low":110076,"close":110076,"volume":437},{"date":"2024-12-04","open":109876,"high":110022,"low":109755,"close":110022,"volume":306},{"date":"2024-12-05","open":110022,"high":110085,"low":109910,"close":109964,"volume":200},{"date":"2024-12-06","open":110128,"high":110128,"low":109959,"close":109959,"volume":66},{"date":"2024-12-09","open":110032,"high":110129,"low":110032,"close":110129,"volume":146},{"date":"2024-12-10","open":110299,"high":110527,"low":110299,"close":110381,"volume":1564},{"date":"2024-12-11","open":110595,"high":110595,"low":110173,"close":110221,"volume":899},{"date":"2024-12-12","open":110259,"high":110313,"low":110114,"close":110211,"volume":230},{"date":"2024-12-13","open":110128,"high":110429,"low":110128,"close":110429,"volume":15415},{"date":"2024-12-16","open":110191,"high":110429,"low":110153,"close":110240,"volume":14877},{"date":"2024-12-17","open":110120,"high":110120,"low":109514,"close":109596,"volume":10027},{"date":"2024-12-18","open":109673,"high":109799,"low":109474,"close":109760,"volume":4285},{"date":"2024-12-19","open":109276,"high":109378,"low":109276,"close":109281,"volume":25},{"date":"2024-12-20","open":109251,"high":109377,"low":108849,"close":108849,"volume":298},{"date":"2024-12-23","open":109300,"high":109456,"low":109276,"close":109310,"volume":883},{"date":"2024-12-24","open":109276,"high":109286,"low":109048,"close":109082,"volume":33482},{"date":"2024-12-26","open":109029,"high":109082,"low":108758,"close":108830,"volume":74593},{"date":"2024-12-27","open":108829,"high":109009,"low":108757,"close":109004,"volume":52120},{"date":"2024-12-30","open":108509,"high":108786,"low":108509,"close":108757,"volume":433},{"date":"2025-01-02","open":109047,"high":109610,"low":108980,"close":109445,"volume":65900},{"date":"2025-01-03","open":109659,"high":109989,"low":109659,"close":109848,"volume":47449},{"date":"2025-01-06","open":109547,"high":109721,"low":109450,"close":109450,"volume":42828},{"date":"2025-01-07","open":109678,"high":109862,"low":109624,"close":109862,"volume":38831},{"date":"2025-01-08","open":109562,"high":109771,"low":109553,"close":109712,"volume":529},{"date":"2025-01-09","open":109934,"high":110153,"low":109891,"close":109988,"volume":283},{"date":"2025-01-10","open":109867,"high":109925,"low":109852,"close":109891,"volume":1043},{"date":"2025-01-13","open":109344,"high":109557,"low":109339,"close":109557,"volume":783},{"date":"2025-01-14","open":109533,"high":109727,"low":109533,"close":109727,"volume":279},{"date":"2025-01-15","open":109707,"high":109784,"low":109605,"close":109610,"volume":1672},{"date":"2025-01-16","open":110110,"high":110270,"low":110047,"close":110221,"volume":2167},{"date":"2025-01-17","open":110192,"high":110260,"low":110095,"close":110095,"volume":533},{"date":"2025-01-20","open":110012,"high":110172,"low":109823,"close":110109,"volume":9321},{"date":"2025-01-21","open":110265,"high":110430,"low":110163,"close":110323,"volume":423},{"date":"2025-01-22","open":109998,"high":110047,"low":109940,"close":110003,"volume":2046},{"date":"2025-01-23","open":109901,"high":110070,"low":109901,"close":110027,"volume":4059},{"date":"2025-01-24","open":109736,"high":110070,"low":109678,"close":109760,"volume":7562},{"date":"2025-01-31","open":110217,"high":110251,"low":109940,"close":109940,"volume":2906},{"date":"2025-02-03","open":109711,"high":110162,"low":109711,"close":110022,"volume":1472},{"date":"2025-02-04","open":109746,"high":110158,"low":109737,"close":110032,"volume":12189},{"date":"2025-02-05","open":109997,"high":110187,"low":109997,"close":110124,"volume":1406},{"date":"2025-02-06","open":110633,"high":110633,"low":110458,"close":110458,"volume":436},{"date":"2025-02-07","open":110085,"high":110206,"low":109934,"close":110017,"volume":1888},{"date":"2025-02-10","open":110023,"high":110255,"low":110023,"close":110168,"volume":11530},{"date":"2025-02-11","open":110188,"high":110294,"low":110188,"close":110192,"volume":142},{"date":"2025-02-12","open":110018,"high":110057,"low":109872,"close":110032,"volume":1690},{"date":"2025-02-13","open":109939,"high":110080,"low":109939,"close":110080,"volume":230},{"date":"2025-02-14","open":110246,"high":110284,"low":110163,"close":110163,"volume":680},{"date":"2025-02-17","open":110197,"high":110270,"low":110076,"close":110076,"volume":2460},{"date":"2025-02-18","open":110231,"high":110241,"low":110100,"close":110100,"volume":760},{"date":"2025-02-19","open":109994,"high":110255,"low":109989,"close":110231,"volume":15117},{"date":"2025-02-20","open":110109,"high":110220,"low":110051,"close":110153,"volume":975},{"date":"2025-02-21","open":110183,"high":110318,"low":110183,"close":110318,"volume":240},{"date":"2025-02-24","open":110454,"high":110590,"low":110454,"close":110575,"volume":4442},{"date":"2025-02-25","open":110667,"high":110730,"low":110604,"close":110643,"volume":823},{"date":"2025-02-26","open":110779,"high":110905,"low":110740,"close":110798,"volume":2044},{"date":"2025-02-27","open":110923,"high":111015,"low":110846,"close":110885,"volume":1066},{"date":"2025-02-28","open":110875,"high":111127,"low":110875,"close":111127,"volume":438},{"date":"2025-03-04","open":111458,"high":111458,"low":111099,"close":111123,"volume":915},{"date":"2025-03-05","open":110924,"high":110924,"low":110774,"close":110774,"volume":510},{"date":"2025-03-06","open":110415,"high":110764,"low":110415,"close":110764,"volume":670},{"date":"2025-03-07","open":110784,"high":111036,"low":110784,"close":110963,"volume":1611},{"date":"2025-03-10","open":110939,"high":110992,"low":110832,"close":110832,"volume":629},{"date":"2025-03-11","open":111118,"high":111220,"low":111113,"close":111220,"volume":502},{"date":"2025-03-12","open":110938,"high":111083,"low":110938,"close":111069,"volume":110},{"date":"2025-03-13","open":110983,"high":111079,"low":110934,"close":111055,"volume":288},{"date":"2025-03-14","open":111020,"high":111074,"low":110812,"close":110812,"volume":276},{"date":"2025-03-17","open":110894,"high":110894,"low":110812,"close":110875,"volume":115},{"date":"2025-03-18","open":110978,"high":111070,"low":110953,"close":110963,"volume":806},{"date":"2025-03-19","open":111007,"high":111041,"low":110973,"close":110987,"volume":450},{"date":"2025-03-20","open":111249,"high":111307,"low":111215,"close":111215,"volume":49},{"date":"2025-03-21","open":111070,"high":111176,"low":111070,"close":111176,"volume":152},{"date":"2025-03-24","open":111007,"high":111239,"low":111007,"close":111147,"volume":1143},{"date":"2025-03-25","open":110885,"high":110982,"low":110875,"close":110943,"volume":42424},{"date":"2025-03-26","open":110890,"high":110973,"low":110861,"close":110861,"volume":329},{"date":"2025-03-27","open":110802,"high":110904,"low":110773,"close":110880,"volume":10635},{"date":"2025-03-28","open":110851,"high":110909,"low":110851,"close":110851,"volume":446},{"date":"2025-03-31","open":111099,"high":111176,"low":111041,"close":111142,"volume":353},{"date":"2025-04-01","open":110987,"high":111070,"low":110866,"close":110866,"volume":187},{"date":"2025-04-02","open":111015,"high":111108,"low":111015,"close":111108,"volume":84},{"date":"2025-04-03","open":111618,"high":111618,"low":111302,"close":111336,"volume":14525},{"date":"2025-04-04","open":111505,"high":111592,"low":111471,"close":111583,"volume":334},{"date":"2025-04-07","open":112019,"high":112106,"low":111975,"close":112053,"volume":757},{"date":"2025-04-08","open":111481,"high":111869,"low":111471,"close":111762,"volume":4061},{"date":"2025-04-09","open":111424,"high":111622,"low":111365,"close":111593,"volume":137},{"date":"2025-04-10","open":111569,"high":111821,"low":111569,"close":111714,"volume":125},{"date":"2025-04-11","open":111490,"high":111592,"low":111490,"close":111583,"volume":154830},{"date":"2025-04-14","open":111612,"high":111733,"low":111529,"close":111699,"volume":3325},{"date":"2025-04-15","open":111835,"high":111864,"low":111781,"close":111796,"volume":60425},{"date":"2025-04-16","open":112087,"high":112101,"low":112043,"close":112087,"volume":99392},{"date":"2025-04-17","open":112146,"high":112170,"low":111971,"close":112068,"volume":51656},{"date":"2025-04-18","open":112053,"high":112276,"low":112048,"close":112121,"volume":2021},{"date":"2025-04-21","open":112222,"high":112334,"low":112222,"close":112276,"volume":923},{"date":"2025-04-22","open":112214,"high":112316,"low":112093,"close":112131,"volume":416},{"date":"2025-04-23","open":112219,"high":112233,"low":112122,"close":112170,"volume":423},{"date":"2025-04-24","open":112349,"high":112354,"low":111942,"close":111942,"volume":199},{"date":"2025-04-25","open":112174,"high":112368,"low":112174,"close":112368,"volume":578},{"date":"2025-04-28","open":112320,"high":112413,"low":112296,"close":112296,"volume":1600},{"date":"2025-04-29","open":112281,"high":112368,"low":112252,"close":112315,"volume":166},{"date":"2025-04-30","open":112383,"high":112587,"low":112316,"close":112451,"volume":279},{"date":"2025-05-02","open":112437,"high":112456,"low":112291,"close":112301,"volume":352},{"date":"2025-05-07","open":112310,"high":112412,"low":112290,"close":112334,"volume":582},{"date":"2025-05-08","open":112466,"high":112606,"low":112199,"close":112199,"volume":285},{"date":"2025-05-09","open":111946,"high":111980,"low":111864,"close":111864,"volume":494},{"date":"2025-05-12","open":111782,"high":111884,"low":111782,"close":111782,"volume":273},{"date":"2025-05-13","open":111690,"high":111705,"low":111496,"close":111496,"volume":155},{"date":"2025-05-14","open":111588,"high":111710,"low":111559,"close":111627,"volume":242},{"date":"2025-05-15","open":111534,"high":111670,"low":111529,"close":111670,"volume":1214},{"date":"2025-05-16","open":111933,"high":111991,"low":111933,"close":111942,"volume":154},{"date":"2025-05-19","open":111821,"high":111826,"low":111753,"close":111753,"volume":62},{"date":"2025-05-20","open":111656,"high":111753,"low":111608,"close":111753,"volume":156},{"date":"2025-05-21","open":111579,"high":111651,"low":111332,"close":111496,"volume":133},{"date":"2025-05-22","open":111438,"high":111462,"low":111409,"close":111409,"volume":95},{"date":"2025-05-23","open":111501,"high":111521,"low":111375,"close":111438,"volume":378},{"date":"2025-05-26","open":111544,"high":111718,"low":111510,"close":111510,"volume":1975},{"date":"2025-05-27","open":111689,"high":111869,"low":111631,"close":111869,"volume":68},{"date":"2025-05-28","open":111878,"high":111975,"low":111854,"close":111927,"volume":45},{"date":"2025-05-29","open":111870,"high":111952,"low":111792,"close":111792,"volume":663},{"date":"2025-05-30","open":111952,"high":111957,"low":111380,"close":111438,"volume":697},{"date":"2025-06-02","open":111637,"high":111647,"low":111414,"close":111559,"volume":712},{"date":"2025-06-04","open":111364,"high":111364,"low":110919,"close":110919,"volume":137},{"date":"2025-06-05","open":111001,"high":111040,"low":110870,"close":110914,"volume":204},{"date":"2025-06-09","open":110667,"high":110992,"low":110653,"close":110992,"volume":413},{"date":"2025-06-10","open":110861,"high":110958,"low":110842,"close":110958,"volume":247},{"date":"2025-06-11","open":110943,"high":111030,"low":110904,"close":110904,"volume":171},{"date":"2025-06-12","open":110978,"high":111075,"low":110886,"close":110958,"volume":273},{"date":"2025-06-13","open":111156,"high":111268,"low":110957,"close":111035,"volume":501},{"date":"2025-06-16","open":110788,"high":110904,"low":110788,"close":110904,"volume":62},{"date":"2025-06-17","open":111001,"high":111146,"low":110938,"close":110938,"volume":638},{"date":"2025-06-18","open":111083,"high":111156,"low":110880,"close":110904,"volume":111117},{"date":"2025-06-19","open":111089,"high":111162,"low":111055,"close":111055,"volume":223},{"date":"2025-06-20","open":110871,"high":111055,"low":110847,"close":111055,"volume":85},{"date":"2025-06-23","open":110865,"high":110977,"low":110797,"close":110977,"volume":289},{"date":"2025-06-24","open":111166,"high":111166,"low":111035,"close":111035,"volume":534},{"date":"2025-06-25","open":111185,"high":111263,"low":111108,"close":111171,"volume":280},{"date":"2025-06-26","open":111167,"high":111293,"low":111162,"close":111278,"volume":119},{"date":"2025-06-27","open":111458,"high":111584,"low":111409,"close":111409,"volume":170},{"date":"2025-06-30","open":111259,"high":111341,"low":111186,"close":111186,"volume":149},{"date":"2025-07-01","open":111161,"high":111374,"low":111156,"close":111287,"volume":333},{"date":"2025-07-02","open":111443,"high":111506,"low":111288,"close":111302,"volume":142},{"date":"2025-07-03","open":111190,"high":111394,"low":111171,"close":111355,"volume":1397},{"date":"2025-07-04","open":111244,"high":111327,"low":111244,"close":111312,"volume":639},{"date":"2025-07-07","open":111162,"high":111264,"low":111162,"close":111186,"volume":311},{"date":"2025-07-08","open":111074,"high":111200,"low":111045,"close":111045,"volume":678},{"date":"2025-07-09","open":111093,"high":111156,"low":111030,"close":111074,"volume":2160},{"date":"2025-07-10","open":111360,"high":111587,"low":111360,"close":111476,"volume":511},{"date":"2025-07-11","open":111414,"high":111487,"low":111375,"close":111375,"volume":342},{"date":"2025-07-14","open":111370,"high":111370,"low":111172,"close":111220,"volume":451},{"date":"2025-07-15","open":111156,"high":111219,"low":111103,"close":111103,"volume":349},{"date":"2025-07-16","open":111099,"high":111128,"low":110978,"close":111123,"volume":409},{"date":"2025-07-17","open":111151,"high":111214,"low":111074,"close":111074,"volume":172},{"date":"2025-07-18","open":111098,"high":111214,"low":111098,"close":111171,"volume":207},{"date":"2025-07-21","open":111137,"high":111214,"low":111132,"close":111171,"volume":296},{"date":"2025-07-22","open":111316,"high":111544,"low":111316,"close":111515,"volume":515},{"date":"2025-07-23","open":111369,"high":111490,"low":111355,"close":111355,"volume":153},{"date":"2025-07-24","open":111390,"high":111453,"low":111332,"close":111365,"volume":250},{"date":"2025-07-25","open":111316,"high":111394,"low":111316,"close":111316,"volume":92},{"date":"2025-07-28","open":111238,"high":111452,"low":111234,"close":111447,"volume":247},{"date":"2025-07-29","open":111462,"high":111569,"low":111462,"close":111525,"volume":82},{"date":"2025-07-30","open":111637,"high":111705,"low":111598,"close":111598,"volume":144},{"date":"2025-07-31","open":111521,"high":111564,"low":111516,"close":111559,"volume":316},{"date":"2025-08-01","open":111597,"high":111655,"low":111481,"close":111481,"volume":522},{"date":"2025-08-04","open":111481,"high":111985,"low":111481,"close":111898,"volume":230},{"date":"2025-08-05","open":111883,"high":111907,"low":111883,"close":111903,"volume":23},{"date":"2025-08-06","open":111836,"high":111962,"low":111836,"close":111879,"volume":340},{"date":"2025-08-07","open":111757,"high":111859,"low":111757,"close":111859,"volume":331},{"date":"2025-08-08","open":111835,"high":111927,"low":111825,"close":111825,"volume":264},{"date":"2025-08-11","open":111773,"high":111831,"low":111773,"close":111811,"volume":174},{"date":"2025-08-12","open":111816,"high":111816,"low":111690,"close":111690,"volume":472},{"date":"2025-08-13","open":111637,"high":111758,"low":111637,"close":111651,"volume":223},{"date":"2025-08-14","open":111849,"high":111849,"low":111752,"close":111762,"volume":141},{"date":"2025-08-18","open":111482,"high":111535,"low":111482,"close":111535,"volume":94},{"date":"2025-08-19","open":111558,"high":111558,"low":111457,"close":111457,"volume":164},{"date":"2025-08-20","open":111511,"high":111574,"low":111482,"close":111530,"volume":127},{"date":"2025-08-21","open":111587,"high":111655,"low":111587,"close":111607,"volume":182},{"date":"2025-08-22","open":111524,"high":111563,"low":111524,"close":111549,"volume":97},{"date":"2025-08-25","open":111729,"high":111763,"low":111666,"close":111685,"volume":400},{"date":"2025-08-26","open":111583,"high":111621,"low":111510,"close":111539,"volume":299},{"date":"2025-08-27","open":111549,"high":111650,"low":111549,"close":111636,"volume":766},{"date":"2025-08-28","open":111752,"high":111859,"low":111704,"close":111704,"volume":235},{"date":"2025-08-29","open":111608,"high":111690,"low":111608,"close":111685,"volume":389},{"date":"2025-09-01","open":111642,"high":111690,"low":111535,"close":111535,"volume":56},{"date":"2025-09-02","open":111491,"high":111525,"low":111458,"close":111525,"volume":97},{"date":"2025-09-03","open":111390,"high":111443,"low":111283,"close":111283,"volume":20},{"date":"2025-09-04","open":111516,"high":111579,"low":111491,"close":111491,"volume":409},{"date":"2025-09-05","open":111626,"high":111699,"low":111607,"close":111636,"volume":44},{"date":"2025-09-08","open":111738,"high":111781,"low":111646,"close":111646,"volume":177},{"date":"2025-09-09","open":111796,"high":111888,"low":111796,"close":111830,"volume":52},{"date":"2025-09-10","open":111831,"high":111845,"low":111782,"close":111782,"volume":147},{"date":"2025-09-11","open":111908,"high":111947,"low":111889,"close":111937,"volume":309},{"date":"2025-09-12","open":112005,"high":112073,"low":112005,"close":112005,"volume":615},{"date":"2025-09-15","open":111825,"high":111888,"low":111825,"close":111869,"volume":242},{"date":"2025-09-16","open":112010,"high":112073,"low":112010,"close":112044,"volume":357},{"date":"2025-09-17","open":112127,"high":112214,"low":112122,"close":112204,"volume":47},{"date":"2025-09-18","open":112063,"high":112233,"low":112063,"close":112233,"volume":761},{"date":"2025-09-19","open":112179,"high":112266,"low":112179,"close":112189,"volume":427},{"date":"2025-09-22","open":112059,"high":112170,"low":111957,"close":112034,"volume":3318},{"date":"2025-09-23","open":112067,"high":112150,"low":111995,"close":112048,"volume":1652},{"date":"2025-09-24","open":112019,"high":112082,"low":111888,"close":111888,"volume":279},{"date":"2025-09-25","open":111908,"high":111937,"low":111753,"close":111753,"volume":464},{"date":"2025-09-26","open":111671,"high":111671,"low":111123,"close":111123,"volume":205},{"date":"2025-09-29","open":111312,"high":111395,"low":111298,"close":111375,"volume":167},{"date":"2025-09-30","open":111360,"high":111442,"low":111263,"close":111263,"volume":301},{"date":"2025-10-01","open":111404,"high":111453,"low":111336,"close":111336,"volume":188},{"date":"2025-10-02","open":111408,"high":111476,"low":111200,"close":111200,"volume":416},{"date":"2025-10-10","open":111316,"high":111331,"low":111185,"close":111331,"volume":1172},{"date":"2025-10-13","open":111647,"high":111758,"low":111613,"close":111758,"volume":565},{"date":"2025-10-14","open":111825,"high":111956,"low":111781,"close":111956,"volume":276},{"date":"2025-10-15","open":111927,"high":112029,"low":111927,"close":112024,"volume":145},{"date":"2025-10-16","open":112010,"high":112068,"low":111971,"close":111971,"volume":236},{"date":"2025-10-17","open":111830,"high":112033,"low":111806,"close":111859,"volume":3092},{"date":"2025-10-20","open":111728,"high":111835,"low":111718,"close":111835,"volume":365},{"date":"2025-10-21","open":111807,"high":111874,"low":111807,"close":111816,"volume":308},{"date":"2025-10-22","open":111767,"high":111859,"low":111762,"close":111859,"volume":296},{"date":"2025-10-23","open":111913,"high":111957,"low":111714,"close":111714,"volume":585},{"date":"2025-10-24","open":111603,"high":111700,"low":111603,"close":111666,"volume":272},{"date":"2025-10-27","open":111506,"high":111530,"low":111443,"close":111496,"volume":738},{"date":"2025-10-28","open":111408,"high":111505,"low":111316,"close":111418,"volume":757},{"date":"2025-10-29","open":111248,"high":111292,"low":111205,"close":111205,"volume":358},{"date":"2025-10-30","open":110825,"high":110975,"low":110800,"close":110800,"volume":834},{"date":"2025-10-31","open":110650,"high":110800,"low":110620,"close":110655,"volume":182},{"date":"2025-11-03","open":110575,"high":110615,"low":110465,"close":110465,"volume":875,"rsi_14":6.53,"sma_20":111481.0,"sma_60":111653.88,"sma_120":111497.94},{"date":"2025-11-04","open":110025,"high":110270,"low":110025,"close":110135,"volume":748,"rsi_14":2.23,"sma_20":111424.6,"sma_60":111624.5,"sma_120":111480.75},{"date":"2025-11-05","open":110355,"high":110415,"low":110245,"close":110280,"volume":385,"rsi_14":9.14,"sma_20":111371.85,"sma_60":111597.45,"sma_120":111467.55},{"date":"2025-11-06","open":110055,"high":110110,"low":109915,"close":109915,"volume":153,"rsi_14":8.14,"sma_20":111307.6,"sma_60":111564.73,"sma_120":111452.0},{"date":"2025-11-07","open":109825,"high":109965,"low":109620,"close":109620,"volume":288,"rsi_14":7.29,"sma_20":111222.05,"sma_60":111527.42,"sma_120":111436.38},{"date":"2025-11-10","open":109620,"high":109745,"low":109420,"close":109420,"volume":605,"rsi_14":6.82,"sma_20":111105.2,"sma_60":111487.33,"sma_120":111417.99},{"date":"2025-11-11","open":109630,"high":109755,"low":109620,"close":109745,"volume":94,"rsi_14":15.39,"sma_20":110994.65,"sma_60":111452.92,"sma_120":111401.95},{"date":"2025-11-12","open":109650,"high":109685,"low":109010,"close":109010,"volume":344,"rsi_14":12.9,"sma_20":110843.95,"sma_60":111408.27,"sma_120":111377.52},{"date":"2025-11-13","open":109190,"high":109490,"low":109190,"close":109270,"volume":169,"rsi_14":18.94,"sma_20":110708.95,"sma_60":111368.6,"sma_120":111356.84},{"date":"2025-11-14","open":109030,"high":109235,"low":108980,"close":108995,"volume":394,"rsi_14":18.43,"sma_20":110565.75,"sma_60":111322.48,"sma_120":111333.87},{"date":"2025-11-17","open":108850,"high":109170,"low":108850,"close":109025,"volume":283,"rsi_14":19.42,"sma_20":110425.25,"sma_60":111280.67,"sma_120":111313.28},{"date":"2025-11-18","open":108960,"high":109290,"low":108880,"close":109290,"volume":124,"rsi_14":25.85,"sma_20":110299.0,"sma_60":111244.55,"sma_120":111295.63},{"date":"2025-11-19","open":109220,"high":109220,"low":109040,"close":109040,"volume":451,"rsi_14":26.9,"sma_20":110158.05,"sma_60":111203.07,"sma_120":111275.66},{"date":"2025-11-20","open":109155,"high":109155,"low":109150,"close":109150,"volume":13,"rsi_14":30.07,"sma_20":110029.9,"sma_60":111162.12,"sma_120":111255.99},{"date":"2025-11-21","open":109230,"high":109335,"low":109225,"close":109335,"volume":67,"rsi_14":35.01,"sma_20":109913.4,"sma_60":111125.22,"sma_120":111234.88},{"date":"2025-11-24","open":109270,"high":109480,"low":109270,"close":109300,"volume":114,"rsi_14":37.99,"sma_20":109803.65,"sma_60":111085.48,"sma_120":111212.98},{"date":"2025-11-25","open":109395,"high":109470,"low":109370,"close":109370,"volume":30,"rsi_14":36.62,"sma_20":109701.25,"sma_60":111049.33,"sma_120":111192.81},{"date":"2025-11-26","open":109525,"high":109680,"low":109525,"close":109560,"volume":35,"rsi_14":44.5,"sma_20":109619.0,"sma_60":111014.73,"sma_120":111177.17},{"date":"2025-11-27","open":109620,"high":109655,"low":108890,"close":108890,"volume":50,"rsi_14":39.86,"sma_20":109523.5,"sma_60":110967.83,"sma_120":111154.93},{"date":"2025-11-28","open":108950,"high":109115,"low":108900,"close":109060,"volume":84,"rsi_14":44.96,"sma_20":109443.75,"sma_60":110924.1,"sma_120":111139.44},{"date":"2025-12-01","open":109060,"high":109080,"low":108810,"close":108810,"volume":167,"rsi_14":36.62,"sma_20":109361.0,"sma_60":110878.7,"sma_120":111121.91},{"date":"2025-12-02","open":108940,"high":109050,"low":108940,"close":108980,"volume":26,"rsi_14":49.49,"sma_20":109303.25,"sma_60":110836.3,"sma_120":111105.15},{"date":"2025-12-03","open":108835,"high":108875,"low":108615,"close":108725,"volume":155,"rsi_14":40.68,"sma_20":109225.5,"sma_60":110793.68,"sma_120":111086.55},{"date":"2025-12-04","open":108750,"high":108790,"low":108750,"close":108790,"volume":142,"rsi_14":46.22,"sma_20":109169.25,"sma_60":110748.68,"sma_120":111068.93},{"date":"2025-12-05","open":108855,"high":109160,"low":108855,"close":109075,"volume":89,"rsi_14":50.84,"sma_20":109142.0,"sma_60":110706.0,"sma_120":111053.25},{"date":"2025-12-08","open":108960,"high":109160,"low":108960,"close":109075,"volume":153,"rsi_14":46.03,"sma_20":109124.75,"sma_60":110663.15,"sma_120":111036.92},{"date":"2025-12-09","open":109060,"high":109085,"low":108580,"close":108700,"volume":196,"rsi_14":43.99,"sma_20":109072.5,"sma_60":110610.98,"sma_120":111018.55},{"date":"2025-12-10","open":108690,"high":108815,"low":108690,"close":108725,"volume":100,"rsi_14":42.26,"sma_20":109058.25,"sma_60":110560.05,"sma_120":111000.11},{"date":"2025-12-11","open":108900,"high":109060,"low":108715,"close":108715,"volume":236,"rsi_14":37.94,"sma_20":109030.5,"sma_60":110506.37,"sma_120":110981.87},{"date":"2025-12-12","open":108895,"high":108940,"low":108865,"close":108925,"volume":122,"rsi_14":43.17,"sma_20":109027.0,"sma_60":110455.05,"sma_120":110964.12},{"date":"2025-12-15","open":108970,"high":109270,"low":108910,"close":109270,"volume":118,"rsi_14":48.34,"sma_20":109039.25,"sma_60":110411.73,"sma_120":110949.26},{"date":"2025-12-16","open":109345,"high":109620,"low":109340,"close":109620,"volume":213,"rsi_14":50.94,"sma_20":109055.75,"sma_60":110371.35,"sma_120":110937.95},{"date":"2025-12-17","open":109450,"high":109535,"low":109090,"close":109090,"volume":31,"rsi_14":53.29,"sma_20":109058.25,"sma_60":110319.47,"sma_120":110921.74},{"date":"2025-12-18","open":109325,"high":109440,"low":109180,"close":109440,"volume":58,"rsi_14":55.9,"sma_20":109072.75,"sma_60":110272.93,"sma_120":110907.32},{"date":"2025-12-19","open":109235,"high":109280,"low":109030,"close":109030,"volume":148,"rsi_14":53.25,"sma_20":109057.5,"sma_60":110220.28,"sma_120":110888.59},{"date":"2025-12-22","open":109025,"high":109155,"low":108965,"close":109015,"volume":760,"rsi_14":50.54,"sma_20":109043.25,"sma_60":110169.98,"sma_120":110868.65},{"date":"2025-12-23","open":108955,"high":109210,"low":108855,"close":109115,"volume":105,"rsi_14":56.35,"sma_20":109030.5,"sma_60":110121.1,"sma_120":110851.4},{"date":"2025-12-24","open":109225,"high":109425,"low":109225,"close":109380,"volume":83,"rsi_14":59.02,"sma_20":109021.5,"sma_60":110079.3,"sma_120":110835.51},{"date":"2025-12-26","open":109105,"high":109200,"low":109100,"close":109125,"volume":66,"rsi_14":50.77,"sma_20":109033.25,"sma_60":110035.52,"sma_120":110817.38},{"date":"2025-12-29","open":109250,"high":109440,"low":109245,"close":109250,"volume":72,"rsi_14":52.6,"sma_20":109042.75,"sma_60":110004.32,"sma_120":110799.83},{"date":"2025-12-30","open":109470,"high":109615,"low":109305,"close":109305,"volume":152,"rsi_14":59.93,"sma_20":109067.5,"sma_60":109969.83,"sma_120":110783.12},{"date":"2026-01-02","open":109160,"high":109360,"low":109145,"close":109145,"volume":331,"rsi_14":56.6,"sma_20":109075.75,"sma_60":109934.53,"sma_120":110766.12},{"date":"2026-01-05","open":108925,"high":109145,"low":108910,"close":109145,"volume":1035,"rsi_14":56.78,"sma_20":109096.75,"sma_60":109898.03,"sma_120":110750.28},{"date":"2026-01-06","open":108955,"high":109435,"low":108955,"close":109300,"volume":396,"rsi_14":56.02,"sma_20":109122.25,"sma_60":109866.37,"sma_120":110735.5},{"date":"2026-01-07","open":109300,"high":109480,"low":109300,"close":109480,"volume":78,"rsi_14":53.56,"sma_20":109142.5,"sma_60":109835.52,"sma_120":110718.87},{"date":"2026-01-08","open":109345,"high":109630,"low":109335,"close":109630,"volume":1184,"rsi_14":50.18,"sma_20":109170.25,"sma_60":109800.07,"sma_120":110704.33},{"date":"2026-01-09","open":109250,"high":109340,"low":109250,"close":109340,"volume":117,"rsi_14":54.98,"sma_20":109202.25,"sma_60":109756.47,"sma_120":110688.68},{"date":"2026-01-12","open":109300,"high":109435,"low":109300,"close":109330,"volume":395,"rsi_14":47.47,"sma_20":109232.5,"sma_60":109711.57,"sma_120":110673.9},{"date":"2026-01-13","open":109455,"high":109510,"low":109260,"close":109260,"volume":101,"rsi_14":56.28,"sma_20":109259.75,"sma_60":109666.4,"sma_120":110658.38},{"date":"2026-01-14","open":109020,"high":109230,"low":108995,"close":109180,"volume":701,"rsi_14":54.35,"sma_20":109272.5,"sma_60":109621.75,"sma_120":110642.6},{"date":"2026-01-15","open":109340,"high":109370,"low":108715,"close":108715,"volume":136,"rsi_14":41.15,"sma_20":109244.75,"sma_60":109569.75,"sma_120":110622.13},{"date":"2026-01-16","open":108730,"high":108915,"low":108715,"close":108905,"volume":319,"rsi_14":39.13,"sma_20":109209.0,"sma_60":109521.25,"sma_120":110603.25},{"date":"2026-01-19","open":108690,"high":108890,"low":108480,"close":108510,"volume":795,"rsi_14":36.77,"sma_20":109180.0,"sma_60":109465.43,"sma_120":110578.21},{"date":"2026-01-20","open":108320,"high":108480,"low":108190,"close":108230,"volume":770,"rsi_14":29.44,"sma_20":109119.5,"sma_60":109407.38,"sma_120":110552.17},{"date":"2026-01-21","open":107945,"high":108235,"low":107945,"close":108210,"volume":599,"rsi_14":27.61,"sma_20":109078.5,"sma_60":109349.8,"sma_120":110525.88},{"date":"2026-01-22","open":108260,"high":108375,"low":108110,"close":108235,"volume":406,"rsi_14":30.3,"sma_20":109039.5,"sma_60":109295.47,"sma_120":110500.21},{"date":"2026-01-23","open":108200,"high":108280,"low":108145,"close":108145,"volume":148,"rsi_14":29.17,"sma_20":108991.0,"sma_60":109240.92,"sma_120":110472.69},{"date":"2026-01-26","open":108410,"high":108440,"low":108335,"close":108345,"volume":888,"rsi_14":30.47,"sma_20":108939.25,"sma_60":109193.25,"sma_120":110446.2},{"date":"2026-01-27","open":108355,"high":108390,"low":108230,"close":108250,"volume":114,"rsi_14":23.94,"sma_20":108895.5,"sma_60":109150.75,"sma_120":110418.31},{"date":"2026-01-28","open":108500,"high":108500,"low":108310,"close":108335,"volume":68,"rsi_14":21.79,"sma_20":108849.75,"sma_60":109112.08,"sma_120":110391.45},{"date":"2026-01-29","open":108230,"high":108280,"low":108035,"close":108035,"volume":132,"rsi_14":21.69,"sma_20":108786.25,"sma_60":109071.58,"sma_120":110362.73},{"date":"2026-01-30","open":108220,"high":108220,"low":107900,"close":107900,"volume":314,"rsi_14":20.58,"sma_20":108724.0,"sma_60":109034.33,"sma_120":110329.42},{"date":"2026-02-02","open":107700,"high":107920,"low":107570,"close":107920,"volume":123,"rsi_14":21.85,"sma_20":108662.75,"sma_60":108995.0,"sma_120":110296.23},{"date":"2026-02-03","open":107625,"high":107675,"low":107500,"close":107585,"volume":41,"rsi_14":19.73,"sma_20":108577.0,"sma_60":108956.17,"sma_120":110260.45},{"date":"2026-02-04","open":107525,"high":107525,"low":107310,"close":107420,"volume":171,"rsi_14":22.27,"sma_20":108474.0,"sma_60":108919.5,"sma_120":110223.46},{"date":"2026-02-05","open":107425,"high":107565,"low":107410,"close":107565,"volume":103,"rsi_14":20.74,"sma_20":108370.75,"sma_60":108888.58,"sma_120":110187.96},{"date":"2026-02-06","open":107800,"high":107820,"low":107615,"close":107615,"volume":24,"rsi_14":26.99,"sma_20":108284.5,"sma_60":108853.08,"sma_120":110153.0},{"date":"2026-02-09","open":107360,"high":107385,"low":107090,"close":107110,"volume":54,"rsi_14":24.19,"sma_20":108173.5,"sma_60":108821.42,"sma_120":110114.84},{"date":"2026-02-10","open":107405,"high":107620,"low":107395,"close":107395,"volume":46,"rsi_14":33.26,"sma_20":108080.25,"sma_60":108790.17,"sma_120":110079.38},{"date":"2026-02-11","open":107520,"high":107790,"low":107520,"close":107720,"volume":500,"rsi_14":40.59,"sma_20":108007.25,"sma_60":108768.92,"sma_120":110045.7},{"date":"2026-02-12","open":107505,"high":108005,"low":107500,"close":107965,"volume":107,"rsi_14":46.89,"sma_20":107969.75,"sma_60":108751.25,"sma_120":110015.96},{"date":"2026-02-13","open":108015,"high":108155,"low":107995,"close":108000,"volume":375,"rsi_14":43.67,"sma_20":107924.5,"sma_60":108729.75,"sma_120":109987.15},{"date":"2026-02-19","open":108255,"high":108400,"low":108140,"close":108160,"volume":9273,"rsi_14":48.39,"sma_20":107907.0,"sma_60":108715.08,"sma_120":109959.07},{"date":"2026-02-20","open":108125,"high":108415,"low":108125,"close":108415,"volume":806,"rsi_14":51.35,"sma_20":107916.25,"sma_60":108702.83,"sma_120":109932.48},{"date":"2026-02-23","open":108345,"high":108460,"low":108320,"close":108370,"volume":135,"rsi_14":56.19,"sma_20":107924.25,"sma_60":108686.75,"sma_120":109905.98},{"date":"2026-02-24","open":108460,"high":108525,"low":108075,"close":108125,"volume":3706,"rsi_14":54.0,"sma_20":107918.75,"sma_60":108667.17,"sma_120":109876.32},{"date":"2026-02-25","open":108300,"high":108305,"low":108190,"close":108300,"volume":141,"rsi_14":56.4,"sma_20":107926.5,"sma_60":108649.33,"sma_120":109849.33},{"date":"2026-02-26","open":108330,"high":108730,"low":108285,"close":108730,"volume":290,"rsi_14":68.68,"sma_20":107945.75,"sma_60":108635.5,"sma_120":109825.12},{"date":"2026-02-27","open":108745,"high":108865,"low":108695,"close":108775,"volume":206,"rsi_14":73.01,"sma_20":107972.0,"sma_60":108633.58,"sma_120":109800.71},{"date":"2026-03-03","open":108405,"high":108495,"low":108215,"close":108215,"volume":187,"rsi_14":59.67,"sma_20":107966.0,"sma_60":108619.5,"sma_120":109771.8},{"date":"2026-03-04","open":107860,"high":108245,"low":107855,"close":107855,"volume":149,"rsi_14":53.27,"sma_20":107957.0,"sma_60":108603.58,"sma_120":109741.14},{"date":"2026-03-05","open":108360,"high":108545,"low":108155,"close":108200,"volume":215,"rsi_14":65.53,"sma_20":107972.0,"sma_60":108590.58,"sma_120":109713.44},{"date":"2026-03-06","open":108025,"high":108250,"low":108025,"close":108250,"volume":164,"rsi_14":63.05,"sma_20":107988.5,"sma_60":108582.67,"sma_120":109688.18},{"date":"2026-03-09","open":107155,"high":107240,"low":106910,"close":107240,"volume":50,"rsi_14":43.94,"sma_20":107971.25,"sma_60":108556.83,"sma_120":109652.76},{"date":"2026-03-10","open":108285,"high":108285,"low":108155,"close":108210,"volume":187,"rsi_14":52.61,"sma_20":108010.75,"sma_60":108542.42,"sma_120":109624.21},{"date":"2026-03-11","open":108300,"high":108390,"low":108265,"close":108335,"volume":22,"rsi_14":53.51,"sma_20":108049.25,"sma_60":108530.08,"sma_120":109596.62},{"date":"2026-03-12","open":107700,"high":108010,"low":107665,"close":108010,"volume":733,"rsi_14":48.48,"sma_20":108069.0,"sma_60":108518.58,"sma_120":109564.78},{"date":"2026-03-13","open":107830,"high":107925,"low":107830,"close":107900,"volume":217,"rsi_14":44.63,"sma_20":108108.5,"sma_60":108504.83,"sma_120":109532.44},{"date":"2026-03-16","open":107765,"high":107980,"low":107765,"close":107980,"volume":35,"rsi_14":45.96,"sma_20":108137.75,"sma_60":108492.58,"sma_120":109499.48},{"date":"2026-03-17","open":108035,"high":108110,"low":107880,"close":107880,"volume":49,"rsi_14":47.39,"sma_20":108145.75,"sma_60":108475.17,"sma_120":109465.11},{"date":"2026-03-18","open":108065,"high":108255,"low":108065,"close":108240,"volume":68,"rsi_14":49.38,"sma_20":108159.5,"sma_60":108458.0,"sma_120":109434.87},{"date":"2026-03-19","open":107830,"high":107880,"low":107785,"close":107795,"volume":128,"rsi_14":40.43,"sma_20":108149.25,"sma_60":108427.58,"sma_120":109399.47},{"date":"2026-03-20","open":108085,"high":108090,"low":107775,"close":107775,"volume":47,"rsi_14":39.71,"sma_20":108130.0,"sma_60":108405.67,"sma_120":109362.57},{"date":"2026-03-23","open":107350,"high":107390,"low":106835,"close":106835,"volume":182,"rsi_14":36.83,"sma_20":108051.0,"sma_60":108362.25,"sma_120":109317.59},{"date":"2026-03-24","open":107230,"high":107310,"low":106940,"close":106940,"volume":20,"rsi_14":40.82,"sma_20":107979.5,"sma_60":108327.42,"sma_120":109273.85},{"date":"2026-03-25","open":107230,"high":107270,"low":107150,"close":107150,"volume":122,"rsi_14":39.18,"sma_20":107930.75,"sma_60":108296.33,"sma_120":109233.16},{"date":"2026-03-26","open":106935,"high":107075,"low":106895,"close":106960,"volume":65,"rsi_14":37.07,"sma_20":107863.75,"sma_60":108260.42,"sma_120":109190.76},{"date":"2026-03-27","open":106595,"high":106595,"low":106505,"close":106525,"volume":41,"rsi_14":41.9,"sma_20":107753.5,"sma_60":108212.83,"sma_120":109146.07},{"date":"2026-03-30","open":106490,"high":106525,"low":106440,"close":106500,"volume":166,"rsi_14":25.36,"sma_20":107639.75,"sma_60":108169.08,"sma_120":109102.3},{"date":"2026-03-31","open":106775,"high":106810,"low":106710,"close":106810,"volume":56,"rsi_14":29.14,"sma_20":107569.5,"sma_60":108128.42,"sma_120":109066.37},{"date":"2026-04-01","open":107315,"high":107465,"low":107315,"close":107465,"volume":111,"rsi_14":43.16,"sma_20":107550.0,"sma_60":108097.75,"sma_120":109033.79},{"date":"2026-04-02","open":107630,"high":107720,"low":107205,"close":107205,"volume":233,"rsi_14":41.6,"sma_20":107500.25,"sma_60":108065.42,"sma_120":108999.98},{"date":"2026-04-03","open":107795,"high":107795,"low":107710,"close":107710,"volume":125,"rsi_14":47.04,"sma_20":107473.25,"sma_60":108041.5,"sma_120":108969.77},{"date":"2026-04-06","open":107705,"high":108015,"low":107650,"close":107855,"volume":77,"rsi_14":49.73,"sma_20":107504.0,"sma_60":108017.42,"sma_120":108941.89},{"date":"2026-04-07","open":107820,"high":107955,"low":107675,"close":107685,"volume":627,"rsi_14":43.71,"sma_20":107477.75,"sma_60":107987.5,"sma_120":108911.51},{"date":"2026-04-08","open":108395,"high":108640,"low":108395,"close":108640,"volume":147,"rsi_14":58.58,"sma_20":107493.0,"sma_60":107971.0,"sma_120":108885.53},{"date":"2026-04-09","open":108390,"high":108390,"low":108200,"close":108335,"volume":17,"rsi_14":55.37,"sma_20":107509.25,"sma_60":107954.25,"sma_120":108855.36},{"date":"2026-04-10","open":108335,"high":108380,"low":108110,"close":108110,"volume":42,"rsi_14":64.18,"sma_20":107519.75,"sma_60":107933.92,"sma_120":108822.74},{"date":"2026-04-13","open":107800,"high":108110,"low":107800,"close":108110,"volume":149,"rsi_14":63.33,"sma_20":107526.25,"sma_60":107914.75,"sma_120":108790.57},{"date":"2026-04-14","open":108335,"high":108440,"low":108305,"close":108440,"volume":87,"rsi_14":64.3,"sma_20":107554.25,"sma_60":107902.42,"sma_120":108762.08},{"date":"2026-04-15","open":108555,"high":108570,"low":108335,"close":108335,"volume":49,"rsi_14":65.54,"sma_20":107559.0,"sma_60":107896.08,"sma_120":108732.92},{"date":"2026-04-16","open":108555,"high":108555,"low":108405,"close":108405,"volume":176,"rsi_14":73.15,"sma_20":107589.5,"sma_60":107887.75,"sma_120":108704.5},{"date":"2026-04-17","open":108250,"high":108280,"low":108240,"close":108280,"volume":195,"rsi_14":71.39,"sma_20":107614.75,"sma_60":107883.92,"sma_120":108674.68},{"date":"2026-04-20","open":108350,"high":108535,"low":108350,"close":108450,"volume":837,"rsi_14":70.4,"sma_20":107695.5,"sma_60":107887.58,"sma_120":108647.48},{"date":"2026-04-21","open":108465,"high":108510,"low":108445,"close":108445,"volume":328,"rsi_14":64.54,"sma_20":107770.75,"sma_60":107891.5,"sma_120":108620.65},{"date":"2026-04-22","open":108340,"high":108395,"low":108335,"close":108360,"volume":68,"rsi_14":68.08,"sma_20":107831.25,"sma_60":107893.58,"sma_120":108594.52},{"date":"2026-04-23","open":107840,"high":107840,"low":107750,"close":107820,"volume":159,"rsi_14":51.7,"sma_20":107874.25,"sma_60":107888.17,"sma_120":108564.54},{"date":"2026-04-24","open":107820,"high":107835,"low":107680,"close":107680,"volume":10,"rsi_14":47.29,"sma_20":107932.0,"sma_60":107877.08,"sma_120":108535.17},{"date":"2026-04-27","open":107705,"high":107865,"low":107675,"close":107760,"volume":377,"rsi_14":51.2,"sma_20":107995.0,"sma_60":107868.92,"sma_120":108509.83},{"date":"2026-04-28","open":107585,"high":107695,"low":107310,"close":107310,"volume":40,"rsi_14":24.71,"sma_20":108020.0,"sma_60":107851.83,"sma_120":108481.96},{"date":"2026-04-29","open":107415,"high":107530,"low":107245,"close":107530,"volume":440,"rsi_14":34.18,"sma_20":108023.25,"sma_60":107843.42,"sma_120":108457.5},{"date":"2026-04-30","open":107210,"high":107240,"low":107140,"close":107140,"volume":208,"rsi_14":32.1,"sma_20":108020.0,"sma_60":107830.75,"sma_120":108432.54},{"date":"2026-05-04","open":107295,"high":107320,"low":107145,"close":107180,"volume":278,"rsi_14":33.09,"sma_20":107993.5,"sma_60":107818.42,"sma_120":108406.71},{"date":"2026-05-06","open":107000,"high":107000,"low":106765,"close":106930,"volume":47,"rsi_14":21.72,"sma_20":107947.25,"sma_60":107807.5,"sma_120":108381.83},{"date":"2026-05-07","open":107180,"high":107340,"low":107155,"close":107245,"volume":231,"rsi_14":31.08,"sma_20":107925.25,"sma_60":107804.58,"sma_120":108362.04},{"date":"2026-05-08","open":107005,"high":107005,"low":106970,"close":106970,"volume":7,"rsi_14":26.74,"sma_20":107841.75,"sma_60":107794.67,"sma_120":108341.62},{"date":"2026-05-11","open":106935,"high":107075,"low":106900,"close":106900,"volume":171,"rsi_14":27.23,"sma_20":107770.0,"sma_60":107782.75,"sma_120":108317.92},{"date":"2026-05-12","open":106680,"high":106760,"low":106665,"close":106685,"volume":130,"rsi_14":21.3,"sma_20":107698.75,"sma_60":107775.67,"sma_120":108298.54},{"date":"2026-05-13","open":106055,"high":106365,"low":106055,"close":106360,"volume":340,"rsi_14":19.29,"sma_20":107611.25,"sma_60":107758.42,"sma_120":108274.29},{"date":"2026-05-14","open":106340,"high":106510,"low":106310,"close":106310,"volume":94,"rsi_14":19.49,"sma_20":107504.75,"sma_60":107734.92,"sma_120":108251.92},{"date":"2026-05-15","open":105985,"high":106025,"low":105400,"close":105435,"volume":182,"rsi_14":17.73,"sma_20":107359.75,"sma_60":107692.75,"sma_120":108222.0},{"date":"2026-05-18","open":105305,"high":105480,"low":105095,"close":105480,"volume":360,"rsi_14":19.44,"sma_20":107213.5,"sma_60":107650.75,"sma_120":108190.25},{"date":"2026-05-19","open":105255,"high":105390,"low":105255,"close":105325,"volume":186,"rsi_14":16.87,"sma_20":107065.75,"sma_60":107603.5,"sma_120":108159.29},{"date":"2026-05-20","open":104935,"high":105330,"low":104935,"close":105330,"volume":42,"rsi_14":19.35,"sma_20":106909.75,"sma_60":107552.08,"sma_120":108127.46},{"date":"2026-05-21","open":105515,"high":105600,"low":105515,"close":105600,"volume":29,"rsi_14":20.58,"sma_20":106767.5,"sma_60":107505.92,"sma_120":108096.33},{"date":"2026-05-22","open":105590,"high":105715,"low":105555,"close":105580,"volume":183,"rsi_14":23.2,"sma_20":106628.5,"sma_60":107463.5,"sma_120":108065.33},{"date":"2026-05-26","open":105950,"high":106120,"low":105940,"close":106120,"volume":51,"rsi_14":34.46,"sma_20":106543.5,"sma_60":107427.17,"sma_120":108038.25},{"date":"2026-05-27","open":105980,"high":106040,"low":105915,"close":105915,"volume":113,"rsi_14":34.92,"sma_20":106455.25,"sma_60":107380.25,"sma_120":108007.88},{"date":"2026-05-28","open":105935,"high":105995,"low":105485,"close":105485,"volume":299,"rsi_14":24.71,"sma_20":106341.5,"sma_60":107325.42,"sma_120":107979.5},{"date":"2026-05-29","open":106100,"high":106250,"low":106055,"close":106095,"volume":7609,"rsi_14":38.53,"sma_20":106280.75,"sma_60":107290.08,"sma_120":107954.79},{"date":"2026-06-01","open":106105,"high":106175,"low":105830,"close":105895,"volume":406,"rsi_14":37.26,"sma_20":106199.0,"sma_60":107257.42,"sma_120":107930.5},{"date":"2026-06-02","open":105555,"high":105905,"low":105515,"close":105905,"volume":372,"rsi_14":39.57,"sma_20":106137.25,"sma_60":107219.17,"sma_120":107904.88},{"date":"2026-06-04","open":105470,"high":105470,"low":105280,"close":105300,"volume":196,"rsi_14":36.82,"sma_20":106043.25,"sma_60":107170.0,"sma_120":107876.33},{"date":"2026-06-05","open":105290,"high":105300,"low":105150,"close":105150,"volume":4,"rsi_14":35.92,"sma_20":105954.25,"sma_60":107135.17,"sma_120":107846.0},{"date":"2026-06-08","open":104695,"high":104755,"low":104570,"close":104580,"volume":159,"rsi_14":38.79,"sma_20":105821.0,"sma_60":107074.67,"sma_120":107808.54},{"date":"2026-06-09","open":104615,"high":105045,"low":104615,"close":105015,"volume":111,"rsi_14":44.47,"sma_20":105723.25,"sma_60":107019.33,"sma_120":107774.71},{"date":"2026-06-10","open":104870,"high":104910,"low":104785,"close":104865,"volume":200,"rsi_14":44.52,"sma_20":105621.5,"sma_60":106966.92,"sma_120":107742.75},{"date":"2026-06-11","open":104785,"high":104890,"low":104785,"close":104890,"volume":127,"rsi_14":44.79,"sma_20":105531.75,"sma_60":106916.75,"sma_120":107710.79},{"date":"2026-06-12","open":105200,"high":105320,"low":105150,"close":105320,"volume":22,"rsi_14":46.8,"sma_20":105479.75,"sma_60":106872.42,"sma_120":107682.5},{"date":"2026-06-15","open":105905,"high":105985,"low":105875,"close":105875,"volume":37,"rsi_14":53.0,"sma_20":105458.0,"sma_60":106839.0,"sma_120":107657.08},{"date":"2026-06-16","open":105655,"high":105860,"low":105655,"close":105860,"volume":11,"rsi_14":47.04,"sma_20":105479.25,"sma_60":106799.33,"sma_120":107628.67},{"date":"2026-06-17","open":105710,"high":105820,"low":105710,"close":105820,"volume":195,"rsi_14":48.88,"sma_20":105496.25,"sma_60":106766.42,"sma_120":107597.0},{"date":"2026-06-18","open":105755,"high":105795,"low":105670,"close":105765,"volume":41,"rsi_14":53.64,"sma_20":105518.25,"sma_60":106732.92,"sma_120":107569.29},{"date":"2026-06-19","open":105590,"high":105590,"low":105375,"close":105505,"volume":38,"rsi_14":41.57,"sma_20":105527.0,"sma_60":106710.75,"sma_120":107536.5},{"date":"2026-06-22","open":105195,"high":105390,"low":105170,"close":105390,"volume":1940,"rsi_14":42.61,"sma_20":105516.5,"sma_60":106684.92,"sma_120":107506.17},{"date":"2026-06-23","open":105130,"high":105285,"low":105075,"close":105285,"volume":212,"rsi_14":41.17,"sma_20":105501.75,"sma_60":106653.83,"sma_120":107475.08},{"date":"2026-06-24","open":105160,"high":105190,"low":105160,"close":105190,"volume":36,"rsi_14":48.17,"sma_20":105455.25,"sma_60":106624.33,"sma_120":107442.38},{"date":"2026-06-25","open":105475,"high":105530,"low":105470,"close":105470,"volume":8,"rsi_14":55.11,"sma_20":105433.0,"sma_60":106606.75,"sma_120":107409.79},{"date":"2026-06-26","open":105305,"high":105505,"low":105230,"close":105500,"volume":119,"rsi_14":67.76,"sma_20":105433.75,"sma_60":106590.08,"sma_120":107379.58},{"date":"2026-06-29","open":105250,"high":105345,"low":105160,"close":105230,"volume":92,"rsi_14":54.43,"sma_20":105390.5,"sma_60":106563.75,"sma_120":107346.08},{"date":"2026-06-30","open":105250,"high":105435,"low":105250,"close":105435,"volume":247,"rsi_14":61.49,"sma_20":105367.5,"sma_60":106529.92,"sma_120":107313.83},{"date":"2026-07-01","open":105110,"high":105115,"low":104815,"close":104815,"volume":365,"rsi_14":48.78,"sma_20":105313.0,"sma_60":106490.08,"sma_120":107277.75},{"date":"2026-07-02","open":105070,"high":105195,"low":105025,"close":105120,"volume":3121,"rsi_14":46.61,"sma_20":105304.0,"sma_60":106446.92,"sma_120":107244.21},{"date":"2026-07-03","open":105280,"high":105370,"low":105280,"close":105370,"volume":14,"rsi_14":40.45,"sma_20":105315.0,"sma_60":106405.5,"sma_120":107211.46},{"date":"2026-07-06","open":105205,"high":105450,"low":105205,"close":105450,"volume":66,"rsi_14":42.44,"sma_20":105358.5,"sma_60":106368.25,"sma_120":107177.88},{"date":"2026-07-07","open":105160,"high":105160,"low":105015,"close":105020,"volume":18,"rsi_14":37.1,"sma_20":105358.75,"sma_60":106307.92,"sma_120":107139.46},{"date":"2026-07-08","open":104680,"high":104710,"low":104680,"close":104705,"volume":88,"rsi_14":34.23,"sma_20":105350.75,"sma_60":106247.42,"sma_120":107100.83},{"date":"2026-07-09","open":104645,"high":104700,"low":104645,"close":104695,"volume":162,"rsi_14":36.98,"sma_20":105341.0,"sma_60":106190.5,"sma_120":107062.21},{"date":"2026-07-10","open":104890,"high":104925,"low":104850,"close":104925,"volume":388,"rsi_14":42.79,"sma_20":105321.25,"sma_60":106137.42,"sma_120":107026.08},{"date":"2026-07-13","open":105000,"high":105000,"low":104810,"close":104945,"volume":28,"rsi_14":44.59,"sma_20":105274.75,"sma_60":106079.17,"sma_120":106990.79},{"date":"2026-07-14","open":104660,"high":104720,"low":104655,"close":104700,"volume":12,"rsi_14":42.55,"sma_20":105216.75,"sma_60":106018.58,"sma_120":106957.33},{"date":"2026-07-15","open":104860,"high":104860,"low":104745,"close":104855,"volume":38,"rsi_14":40.28,"sma_20":105168.5,"sma_60":105959.42,"sma_120":106923.58},{"date":"2026-07-16","open":104975,"high":105140,"low":104815,"close":105140,"volume":61,"rsi_14":44.74,"sma_20":105137.25,"sma_60":105907.08,"sma_120":106895.5},{"date":"2026-07-20","open":104650,"high":104745,"low":104585,"close":104680,"volume":1234,"rsi_14":42.38,"sma_20":105096.0,"sma_60":105844.25,"sma_120":106865.92},{"date":"2026-07-21","open":104615,"high":104620,"low":104575,"close":104620,"volume":12,"rsi_14":38.24,"sma_20":105057.5,"sma_60":105780.5,"sma_120":106836.0},{"date":"2026-07-22","open":104435,"high":104480,"low":104265,"close":104265,"volume":193,"rsi_14":41.41,"sma_20":105006.5,"sma_60":105712.25,"sma_120":106802.92},{"date":"2026-07-23","open":104310,"high":104385,"low":104310,"close":104330,"volume":4,"rsi_14":36.66,"sma_20":104963.5,"sma_60":105654.08,"sma_120":106771.12},{"date":"2026-07-24","open":104140,"high":104140,"low":104050,"close":104050,"volume":89,"rsi_14":27.93,"sma_20":104892.5,"sma_60":105593.58,"sma_120":106735.33},{"date":"2026-07-27","open":104555,"high":104815,"low":104555,"close":104815,"volume":59,"rsi_14":41.36,"sma_20":104858.25,"sma_60":105544.5,"sma_120":106706.71},{"date":"2026-07-28","open":104620,"high":104905,"low":104620,"close":104905,"volume":27,"rsi_14":48.28,"sma_20":104842.0,"sma_60":105504.42,"sma_120":106678.12},{"date":"2026-07-29","open":104810,"high":105125,"low":104810,"close":105125,"volume":156,"rsi_14":56.48,"sma_20":104826.5,"sma_60":105464.33,"sma_120":106653.88},{"date":"2026-07-30","open":105010,"high":105010,"low":104800,"close":104800,"volume":40,"rsi_14":51.48,"sma_20":104825.75,"sma_60":105425.33,"sma_120":106628.04},{"date":"2026-07-31","open":105150,"high":105310,"low":105145,"close":105310,"volume":29,"rsi_14":55.02,"sma_20":104835.25,"sma_60":105394.17,"sma_120":106606.29},{"date":"2026-08-03","open":105215,"high":105225,"low":105215,"close":105225,"volume":3,"rsi_14":53.59,"sma_20":104828.0,"sma_60":105365.75,"sma_120":106586.62},{"date":"2026-08-04","open":105350,"high":105350,"low":105200,"close":105200,"volume":4,"rsi_14":56.79,"sma_20":104815.5,"sma_60":105331.67,"sma_120":106568.12},{"date":"2026-08-05","open":105430,"high":105755,"low":105430,"close":105660,"volume":1068,"rsi_14":60.1,"sma_20":104847.5,"sma_60":105309.83,"sma_120":106552.25},{"date":"2026-08-06","open":105535,"high":105540,"low":105335,"close":105335,"volume":146,"rsi_14":52.42,"sma_20":104879.0,"sma_60":105283.75,"sma_120":106533.25},{"date":"2026-08-07","open":105155,"high":105185,"low":105125,"close":105185,"volume":114,"rsi_14":56.8,"sma_20":104903.5,"sma_60":105258.75,"sma_120":106517.21},{"date":"2026-08-10","open":105230,"high":105290,"low":105230,"close":105290,"volume":274,"rsi_14":58.91,"sma_20":104921.75,"sma_60":105240.92,"sma_120":106499.67},{"date":"2026-08-11","open":104655,"high":104700,"low":104655,"close":104700,"volume":18,"rsi_14":55.44,"sma_20":104909.5,"sma_60":105214.08,"sma_120":106474.5},{"date":"2026-08-12","open":104720,"high":104730,"low":104675,"close":104675,"volume":31,"rsi_14":54.36,"sma_20":104908.25,"sma_60":105201.42,"sma_120":106447.08},{"date":"2026-08-13","open":104560,"high":104605,"low":104560,"close":104605,"volume":113,"rsi_14":57.41,"sma_20":104895.75,"sma_60":105186.83,"sma_120":106418.79},{"date":"2026-08-14","open":104900,"high":104970,"low":104770,"close":104770,"volume":73,"rsi_14":49.28,"sma_20":104877.25,"sma_60":105177.58,"sma_120":106390.54},{"date":"2026-08-18","open":104395,"high":104395,"low":104335,"close":104395,"volume":11,"rsi_14":42.57,"sma_20":104863.0,"sma_60":105162.0,"sma_120":106357.04},{"date":"2026-08-19","open":104505,"high":104645,"low":104475,"close":104620,"volume":8836,"rsi_14":42.65,"sma_20":104863.0,"sma_60":105145.67,"sma_120":106325.79},{"date":"2026-08-20","open":104780,"high":104780,"low":104602,"close":104635,"volume":54,"rsi_14":47.36,"sma_20":104881.5,"sma_60":105129.92,"sma_120":106296.71},{"date":"2026-08-21","open":104570,"high":104660,"low":104570,"close":104580,"volume":34,"rsi_14":36.33,"sma_20":104894.0,"sma_60":105104.25,"sma_120":106265.71},{"date":"2026-08-24","open":104595,"high":104755,"low":104595,"close":104755,"volume":37,"rsi_14":41.49,"sma_20":104929.25,"sma_60":105084.92,"sma_120":106232.58},{"date":"2026-08-25","open":104670,"high":104915,"low":104670,"close":104915,"volume":46,"rsi_14":45.08,"sma_20":104934.25,"sma_60":105075.42,"sma_120":106200.42},{"date":"2026-08-26","open":105240,"high":105380,"low":105160,"close":105160,"volume":142,"rsi_14":40.67,"sma_20":104947.0,"sma_60":105059.83,"sma_120":106174.96},{"date":"2026-08-27","open":105105,"high":105450,"low":104820,"close":105315,"volume":44,"rsi_14":49.6,"sma_20":104956.5,"sma_60":105050.17,"sma_120":106153.79},{"date":"2026-08-28","open":105355,"high":105355,"low":105185,"close":105185,"volume":13,"rsi_14":50.0,"sma_20":104975.75,"sma_60":105038.17,"sma_120":106128.67},{"date":"2026-08-31","open":105365,"high":105370,"low":105310,"close":105310,"volume":391,"rsi_14":50.4,"sma_20":104975.75,"sma_60":105038.33,"sma_120":106104.17},{"date":"2026-09-01","open":105085,"high":105085,"low":104975,"close":104975,"volume":39,"rsi_14":56.1,"sma_20":104963.25,"sma_60":105035.42,"sma_120":106085.29},{"date":"2026-09-02","open":104790,"high":104800,"low":104750,"close":104750,"volume":4,"rsi_14":51.53,"sma_20":104940.75,"sma_60":105038.25,"sma_120":106056.46},{"date":"2026-09-03","open":104825,"high":104945,"low":104825,"close":104945,"volume":39,"rsi_14":56.59,"sma_20":104905.0,"sma_60":105037.08,"sma_120":106028.21},{"date":"2026-09-04","open":105035,"high":105035,"low":104920,"close":104920,"volume":6,"rsi_14":53.07,"sma_20":104884.25,"sma_60":105038.0,"sma_120":106002.46},{"date":"2026-09-07","open":104925,"high":104990,"low":104910,"close":104910,"volume":22,"rsi_14":62.41,"sma_20":104870.5,"sma_60":105038.33,"sma_120":105977.54},{"date":"2026-09-08","open":105005,"high":105100,"low":104945,"close":105080,"volume":56,"rsi_14":61.39,"sma_20":104860.0,"sma_60":105034.33,"sma_120":105953.38},{"date":"2026-09-09","open":104970,"high":105050,"low":104950,"close":104950,"volume":7314,"rsi_14":57.38,"sma_20":104872.5,"sma_60":105018.92,"sma_120":105928.96},{"date":"2026-09-10","open":104715,"high":104725,"low":104660,"close":104685,"volume":6036,"rsi_14":52.24,"sma_20":104873.0,"sma_60":104999.33,"sma_120":105899.33},{"date":"2026-09-11","open":104275,"high":104445,"low":104275,"close":104355,"volume":3851,"rsi_14":42.0,"sma_20":104860.5,"sma_60":104974.92,"sma_120":105870.67},{"date":"2026-09-14","open":104680,"high":104685,"low":104375,"close":104420,"volume":8506,"rsi_14":39.71,"sma_20":104843.0,"sma_60":104952.5,"sma_120":105842.71},{"date":"2026-09-15","open":104485,"high":104540,"low":104030,"close":104110,"volume":65,"rsi_14":28.74,"sma_20":104828.75,"sma_60":104929.25,"sma_120":105820.0},{"date":"2026-09-16","open":104360,"high":104500,"low":104355,"close":104500,"volume":112,"rsi_14":34.94,"sma_20":104822.75,"sma_60":104914.42,"sma_120":105799.67},{"date":"2026-09-17","open":104465,"high":104795,"low":104435,"close":104795,"volume":9169,"rsi_14":43.21,"sma_20":104830.75,"sma_60":104906.25,"sma_120":105780.04},{"date":"2026-09-18","open":104925,"high":105015,"low":104805,"close":104805,"volume":22080,"rsi_14":40.83,"sma_20":104842.0,"sma_60":104899.83,"sma_120":105762.08},{"date":"2026-09-21","open":104785,"high":104965,"low":104785,"close":104895,"volume":9,"rsi_14":48.41,"sma_20":104849.0,"sma_60":104890.25,"sma_120":105748.5},{"date":"2026-09-22","open":104950,"high":105070,"low":104950,"close":104980,"volume":63,"rsi_14":54.85,"sma_20":104852.25,"sma_60":104881.58,"sma_120":105735.83},{"date":"2026-09-23","open":104980,"high":105180,"low":104980,"close":105120,"volume":6381,"rsi_14":53.78,"sma_20":104850.25,"sma_60":104879.75,"sma_120":105721.75},{"date":"2026-09-28","open":104325,"high":104335,"low":104205,"close":104240,"volume":40,"rsi_14":39.27,"sma_20":104796.5,"sma_60":104859.83,"sma_120":105694.88},{"date":"2026-09-29","open":104545,"high":104875,"low":104525,"close":104860,"volume":4297,"rsi_14":49.34,"sma_20":104780.25,"sma_60":104860.58,"sma_120":105675.33},{"date":"2026-09-30","open":104995,"high":105295,"low":104995,"close":105295,"volume":11,"rsi_14":52.66,"sma_20":104779.5,"sma_60":104863.5,"sma_120":105655.21},{"date":"2026-10-01","open":105060,"high":105220,"low":105030,"close":105220,"volume":10,"rsi_14":53.38,"sma_20":104791.75,"sma_60":104861.0,"sma_120":105633.25},{"date":"2026-10-02","open":105560,"high":105680,"low":105515,"close":105680,"volume":113,"rsi_14":61.89,"sma_20":104838.25,"sma_60":104864.83,"sma_120":105616.54},{"date":"2026-10-06","open":105390,"high":105540,"low":105390,"close":105495,"volume":25,"rsi_14":64.11,"sma_20":104865.75,"sma_60":104872.75,"sma_120":105590.33},{"date":"2026-10-07","open":105485,"high":105575,"low":105480,"close":105560,"volume":97,"rsi_14":64.11,"sma_20":104897.75,"sma_60":104887.0,"sma_120":105567.21},{"date":"2026-10-08","open":105800,"high":105835,"low":105675,"close":105675,"volume":77,"rsi_14":70.35,"sma_20":104936.0,"sma_60":104903.33,"sma_120":105546.92},{"date":"2026-10-12","open":105995,"high":106290,"low":105995,"close":106290,"volume":145,"rsi_14":71.99,"sma_20":104996.5,"sma_60":104926.08,"sma_120":105531.75},{"date":"2026-10-13","open":106065,"high":106510,"low":106040,"close":106510,"volume":16617,"rsi_14":71.46,"sma_20":105074.5,"sma_60":104952.17,"sma_120":105515.67},{"date":"2026-10-14","open":106330,"high":106380,"low":106215,"close":106230,"volume":364,"rsi_14":66.71,"sma_20":105151.75,"sma_60":104977.67,"sma_120":105498.12},{"date":"2026-10-15","open":106640,"high":106710,"low":106575,"close":106710,"volume":75,"rsi_14":69.5,"sma_20":105269.5,"sma_60":105008.58,"sma_120":105484.0},{"date":"2026-10-16","open":106560,"high":106720,"low":106510,"close":106720,"volume":30069,"rsi_14":69.0,"sma_20":105384.5,"sma_60":105034.92,"sma_120":105471.0},{"date":"2026-10-19","open":106665,"high":106815,"low":106665,"close":106735,"volume":70,"rsi_14":68.13,"sma_20":105515.75,"sma_60":105069.17,"sma_120":105456.71},{"date":"2026-10-20","open":106585,"high":106785,"low":106570,"close":106785,"volume":15,"rsi_14":85.1,"sma_20":105630.0,"sma_60":105105.25,"sma_120":105442.88},{"date":"2026-10-21","open":106855,"high":106855,"low":106805,"close":106805,"volume":16,"rsi_14":82.15,"sma_20":105730.5,"sma_60":105147.58,"sma_120":105429.92},{"date":"2026-10-22","open":106970,"high":107025,"low":106890,"close":106890,"volume":125,"rsi_14":79.81,"sma_20":105834.75,"sma_60":105190.25,"sma_120":105422.17},{"date":"2026-10-23","open":107741,"high":107751,"low":107195,"close":107195,"volume":7847,"rsi_14":83.99,"sma_20":105949.75,"sma_60":105242.67,"sma_120":105418.12}],"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":"HANARO 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}