{"status":"ok","report":{"price_analysis":{"current":106455.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.1,"high_30d":106460.0,"low_30d":106335.0,"position_in_range":96.0,"support":106347.5,"resistance":106447.5},"summary":"마이티 26-09 특수채(AAA)액티브(465780)은(는) KAP 26-09 특수채 지수(총수익)를 추종하는 ETF입니다, 순자산 1,019억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 21.00. 30일 누적: 외국인 0.00, 기관 123.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":21.0,"data":[{"date":"2026-09-09","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-04","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-03","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-01","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-08-31","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-27","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-26","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-25","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0}],"periods":{"d1":{"foreign_net":0,"institution_net":10.0,"retail_net":-10.0},"d3":{"foreign_net":0,"institution_net":21.0,"retail_net":-21.0},"d7":{"foreign_net":0,"institution_net":23.0,"retail_net":-23.0},"d14":{"foreign_net":0,"institution_net":123.0,"retail_net":-123.0},"d30":{"foreign_net":0,"institution_net":123.0,"retail_net":-123.0}}},"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":50,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7694,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.77,"summary":"배당수익률 2.77%","metrics":[{"name":"배당수익률","value":2.77,"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":"2026-10-23T23:32:40.629303+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-09-09"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-09-14"},"prices":{"status":"available","as_of":"2026-09-14"},"price_history":{"status":"available","as_of":"2026-09-14"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 26-09 특수채 지수(총수익)","issuer":"DB자산운용","category":"","expense_ratio":0.06,"aum":101900000000.0,"aum_display":"1,019억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"농금채(중앙회)2024-10이2Y-C","weight":null},{"ticker":"","name":"농금채(중앙회)2024-1이3Y-C","weight":null},{"ticker":"","name":"농업금융채권(은행)2023-10이3Y-D","weight":null},{"ticker":"","name":"농업금융채권(은행)2024-11이2Y-C","weight":null},{"ticker":"","name":"도로공사781","weight":null},{"ticker":"","name":"산금24신이0200-1125-2","weight":null},{"ticker":"","name":"수산금융채권(은행)24-10이2-15","weight":null},{"ticker":"","name":"수산금융채권(일반)07-11이표60-08호","weight":null},{"ticker":"","name":"토지주택채권(용지)23-09","weight":null},{"ticker":"","name":"한국철도공사245","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":106455.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-21","close":96803.6188},{"date":"2023-09-22","close":94273.7812},{"date":"2023-09-25","close":94306.7422},{"date":"2023-09-26","close":94311.4531},{"date":"2023-09-27","close":94330.2969},{"date":"2023-10-04","close":93962.9375},{"date":"2023-10-05","close":94047.7109},{"date":"2023-10-06","close":94057.125},{"date":"2023-10-10","close":94160.7422},{"date":"2023-10-11","close":94170.1641},{"date":"2023-10-12","close":94273.7812},{"date":"2023-10-13","close":94231.3906},{"date":"2023-10-16","close":94184.2969},{"date":"2023-10-17","close":94165.4531},{"date":"2023-10-18","close":94010.0312},{"date":"2023-10-19","close":93929.9688},{"date":"2023-10-20","close":94014.75},{"date":"2023-10-23","close":94052.4219},{"date":"2023-10-24","close":94080.6797},{"date":"2023-10-25","close":94057.125},{"date":"2023-10-26","close":93953.5234},{"date":"2023-10-27","close":93873.4531},{"date":"2023-10-30","close":93873.4531},{"date":"2023-10-31","close":93906.4219},{"date":"2023-11-01","close":93873.4531},{"date":"2023-11-02","close":94236.0938},{"date":"2023-11-03","close":94198.4219},{"date":"2023-11-06","close":94283.2031},{"date":"2023-11-07","close":94462.1719},{"date":"2023-11-08","close":94546.9375},{"date":"2023-11-09","close":94594.0312},{"date":"2023-11-10","close":94598.75},{"date":"2023-11-13","close":94556.3594},{"date":"2023-11-14","close":94631.7109},{"date":"2023-11-15","close":94975.5312},{"date":"2023-11-16","close":95154.4844},{"date":"2023-11-17","close":95309.9141},{"date":"2023-11-20","close":95347.5938},{"date":"2023-11-21","close":95488.8828},{"date":"2023-11-22","close":95512.4297},{"date":"2023-11-23","close":95550.1016},{"date":"2023-11-24","close":95601.9062},{"date":"2023-11-27","close":95559.5312},{"date":"2023-11-28","close":95653.7188},{"date":"2023-11-29","close":95875.0703},{"date":"2023-11-30","close":95955.1328},{"date":"2023-12-01","close":95931.5859},{"date":"2023-12-04","close":96072.875},{"date":"2023-12-05","close":96124.6875},{"date":"2023-12-06","close":96265.9766},{"date":"2023-12-07","close":96171.7812},{"date":"2023-12-08","close":96185.9141},{"date":"2023-12-11","close":96162.3594},{"date":"2023-12-12","close":96223.5938},{"date":"2023-12-13","close":96251.8438},{"date":"2023-12-14","close":96892.3594},{"date":"2023-12-15","close":96784.0391},{"date":"2023-12-18","close":96736.9453},{"date":"2023-12-19","close":96675.7188},{"date":"2023-12-20","close":96835.8438},{"date":"2023-12-21","close":96911.2031},{"date":"2023-12-22","close":96948.8828},{"date":"2023-12-26","close":96868.8125},{"date":"2023-12-27","close":96986.7188},{"date":"2023-12-28","close":97123.4844},{"date":"2024-01-02","close":97033.8828},{"date":"2024-01-03","close":96821.6562},{"date":"2024-01-04","close":96868.8125},{"date":"2024-01-05","close":96878.25},{"date":"2024-01-08","close":96901.8281},{"date":"2024-01-09","close":96948.9844},{"date":"2024-01-10","close":96977.2891},{"date":"2024-01-11","close":97118.7656},{"date":"2024-01-12","close":97151.7812},{"date":"2024-01-15","close":97231.9531},{"date":"2024-01-16","close":97123.4844},{"date":"2024-01-17","close":97081.0312},{"date":"2024-01-18","close":99715.315},{"date":"2024-01-19","close":96986.7188},{"date":"2024-01-22","close":97024.4453},{"date":"2024-01-23","close":97085.7578},{"date":"2024-01-24","close":97057.4531},{"date":"2024-01-25","close":97062.1797},{"date":"2024-01-26","close":97198.9453},{"date":"2024-01-29","close":97142.3516},{"date":"2024-01-30","close":97241.3828},{"date":"2024-01-31","close":97241.3828},{"date":"2024-02-01","close":97307.4141},{"date":"2024-02-02","close":97415.8828},{"date":"2024-02-05","close":97269.6797},{"date":"2024-02-06","close":97307.4141},{"date":"2024-02-07","close":97401.7344},{"date":"2024-02-08","close":97420.5938},{"date":"2024-02-13","close":97330.9922},{"date":"2024-02-14","close":97071.6016},{"date":"2024-02-15","close":97312.125},{"date":"2024-02-16","close":97260.25},{"date":"2024-02-19","close":97302.6953},{"date":"2024-02-20","close":97321.5547},{"date":"2024-02-21","close":97354.5781},{"date":"2024-02-22","close":97321.5547},{"date":"2024-02-23","close":97496.0547},{"date":"2024-02-26","close":97562.0781},{"date":"2024-02-27","close":97510.2031},{"date":"2024-02-28","close":97543.2188},{"date":"2024-02-29","close":97481.9062},{"date":"2024-03-04","close":97580.9453},{"date":"2024-03-05","close":97562.0781},{"date":"2024-03-06","close":97623.3906},{"date":"2024-03-07","close":97675.2656},{"date":"2024-03-08","close":97755.4375},{"date":"2024-03-11","close":97821.4688},{"date":"2024-03-12","close":97783.7422},{"date":"2024-03-13","close":97802.6016},{"date":"2024-03-14","close":97812.0391},{"date":"2024-03-15","close":97717.7109},{"date":"2024-03-18","close":97727.1406},{"date":"2024-03-19","close":97703.5703},{"date":"2024-03-20","close":97694.1328},{"date":"2024-03-21","close":97830.8984},{"date":"2024-03-22","close":97925.2188},{"date":"2024-03-25","close":97981.8125},{"date":"2024-03-26","close":97929.9375},{"date":"2024-03-27","close":97929.9375},{"date":"2024-03-28","close":98014.8281},{"date":"2024-03-29","close":98052.5547},{"date":"2024-04-01","close":98014.8281},{"date":"2024-04-02","close":98057.2734},{"date":"2024-04-03","close":98057.2734},{"date":"2024-04-04","close":98066.7031},{"date":"2024-04-05","close":98076.1328},{"date":"2024-04-08","close":98052.5547},{"date":"2024-04-09","close":98052.5547},{"date":"2024-04-11","close":97854.4766},{"date":"2024-04-12","close":97873.3438},{"date":"2024-04-15","close":98019.5391},{"date":"2024-04-16","close":97929.9375},{"date":"2024-04-17","close":97958.2344},{"date":"2024-04-18","close":98033.6953},{"date":"2024-04-19","close":97977.1016},{"date":"2024-04-22","close":97920.5078},{"date":"2024-04-23","close":97925.2188},{"date":"2024-04-24","close":97953.5156},{"date":"2024-04-25","close":97972.3828},{"date":"2024-04-26","close":97859.1953},{"date":"2024-04-29","close":97962.9453},{"date":"2024-04-30","close":98000.6797},{"date":"2024-05-02","close":98024.2578},{"date":"2024-05-03","close":98071.4219},{"date":"2024-05-07","close":98161.0312},{"date":"2024-05-08","close":98165.7422},{"date":"2024-05-09","close":98170.4609},{"date":"2024-05-10","close":98231.7656},{"date":"2024-05-13","close":98269.5},{"date":"2024-05-14","close":98212.8984},{"date":"2024-05-16","close":98420.4141},{"date":"2024-05-17","close":98373.25},{"date":"2024-05-20","close":98387.3984},{"date":"2024-05-21","close":98377.9688},{"date":"2024-05-22","close":98410.9844},{"date":"2024-05-23","close":98410.9844},{"date":"2024-05-24","close":98458.1406},{"date":"2024-05-27","close":98429.8438},{"date":"2024-05-28","close":98477.0},{"date":"2024-05-29","close":98472.2891},{"date":"2024-05-30","close":98439.2734},{"date":"2024-05-31","close":98434.5625},{"date":"2024-06-03","close":98458.1406},{"date":"2024-06-04","close":98590.1875},{"date":"2024-06-05","close":98580.7578},{"date":"2024-06-07","close":98736.3906},{"date":"2024-06-10","close":98684.5156},{"date":"2024-06-11","close":98679.7969},{"date":"2024-06-12","close":98755.2578},{"date":"2024-06-13","close":98882.5859},{"date":"2024-06-14","close":98892.0234},{"date":"2024-06-17","close":99000.4922},{"date":"2024-06-18","close":99019.3516},{"date":"2024-06-19","close":98995.7812},{"date":"2024-06-20","close":99104.25},{"date":"2024-06-21","close":99099.5312},{"date":"2024-06-24","close":99099.5312},{"date":"2024-06-25","close":99099.5312},{"date":"2024-06-26","close":101886.7495},{"date":"2024-06-27","close":99104.25},{"date":"2024-06-28","close":99104.25},{"date":"2024-07-01","close":99108.9609},{"date":"2024-07-02","close":99212.7188},{"date":"2024-07-03","close":99274.0312},{"date":"2024-07-04","close":99377.7812},{"date":"2024-07-05","close":99401.3672},{"date":"2024-07-08","close":99429.6641},{"date":"2024-07-09","close":99420.2266},{"date":"2024-07-10","close":99439.0938},{"date":"2024-07-11","close":99467.3828},{"date":"2024-07-12","close":99462.6719},{"date":"2024-07-15","close":99519.2656},{"date":"2024-07-16","close":99566.4297},{"date":"2024-07-17","close":99623.0156},{"date":"2024-07-18","close":99641.8828},{"date":"2024-07-19","close":99641.8828},{"date":"2024-07-22","close":99566.4297},{"date":"2024-07-23","close":99646.6016},{"date":"2024-07-24","close":99623.0156},{"date":"2024-07-25","close":99750.3594},{"date":"2024-07-26","close":99755.0703},{"date":"2024-07-29","close":99755.0703},{"date":"2024-07-30","close":99811.6641},{"date":"2024-07-31","close":99773.9375},{"date":"2024-08-01","close":99797.5078},{"date":"2024-08-02","close":99905.9844},{"date":"2024-08-05","close":100080.4844},{"date":"2024-08-06","close":100127.6484},{"date":"2024-08-07","close":99934.2812},{"date":"2024-08-08","close":99972.0078},{"date":"2024-08-09","close":99995.5938},{"date":"2024-08-12","close":99962.5781},{"date":"2024-08-13","close":99972.0078},{"date":"2024-08-14","close":100042.7578},{"date":"2024-08-16","close":100033.3203},{"date":"2024-08-19","close":99967.2969},{"date":"2024-08-20","close":99967.2969},{"date":"2024-08-21","close":99972.0078},{"date":"2024-08-22","close":99943.7188},{"date":"2024-08-23","close":99981.4375},{"date":"2024-08-26","close":99976.7266},{"date":"2024-08-27","close":102837.7802},{"date":"2024-08-28","close":99957.8594},{"date":"2024-08-29","close":100009.7344},{"date":"2024-08-30","close":99972.0078},{"date":"2024-09-02","close":99939.0},{"date":"2024-09-03","close":99901.2656},{"date":"2024-09-04","close":99920.1328},{"date":"2024-09-05","close":100047.4688},{"date":"2024-09-06","close":100085.1953},{"date":"2024-09-09","close":100127.6484},{"date":"2024-09-10","close":100108.7812},{"date":"2024-09-11","close":100122.9219},{"date":"2024-09-12","close":100231.3984},{"date":"2024-09-13","close":100165.3672},{"date":"2024-09-19","close":100212.5312},{"date":"2024-09-20","close":100278.5547},{"date":"2024-09-23","close":100264.4141},{"date":"2024-09-24","close":100278.5547},{"date":"2024-09-25","close":100287.9922},{"date":"2024-09-26","close":100391.7422},{"date":"2024-09-27","close":100420.0469},{"date":"2024-09-30","close":100415.3203},{"date":"2024-10-02","close":100486.0625},{"date":"2024-10-04","close":100514.3594},{"date":"2024-10-07","close":100476.6328},{"date":"2024-10-08","close":100278.5547},{"date":"2024-10-10","close":100354.0156},{"date":"2024-10-11","close":100330.4297},{"date":"2024-10-14","close":100382.3125},{"date":"2024-10-15","close":100405.8906},{"date":"2024-10-16","close":100438.9062},{"date":"2024-10-17","close":100500.2188},{"date":"2024-10-18","close":100486.0625},{"date":"2024-10-21","close":100486.0625},{"date":"2024-10-22","close":100509.6484},{"date":"2024-10-23","close":100476.6328},{"date":"2024-10-24","close":100509.6484},{"date":"2024-10-25","close":100580.3906},{"date":"2024-10-28","close":100585.1094},{"date":"2024-10-29","close":100509.6484},{"date":"2024-10-30","close":103307.6408},{"date":"2024-10-31","close":100509.6484},{"date":"2024-11-01","close":100519.0781},{"date":"2024-11-04","close":100523.7891},{"date":"2024-11-05","close":103361.1042},{"date":"2024-11-06","close":100556.8125},{"date":"2024-11-07","close":100528.5156},{"date":"2024-11-08","close":100599.25},{"date":"2024-11-11","close":100636.9844},{"date":"2024-11-12","close":100632.2656},{"date":"2024-11-13","close":100622.8359},{"date":"2024-11-14","close":100608.6875},{"date":"2024-11-15","close":100636.9844},{"date":"2024-11-18","close":100622.8359},{"date":"2024-11-19","close":100669.9922},{"date":"2024-11-20","close":100707.7188},{"date":"2024-11-21","close":100759.6016},{"date":"2024-11-22","close":100825.625},{"date":"2024-11-25","close":100849.2109},{"date":"2024-11-26","close":100919.9453},{"date":"2024-11-27","close":100938.8125},{"date":"2024-11-28","close":100995.4062},{"date":"2024-11-29","close":101169.8984},{"date":"2024-12-02","close":101235.9297},{"date":"2024-12-03","close":101320.8203},{"date":"2024-12-04","close":101325.5312},{"date":"2024-12-05","close":101306.6719},{"date":"2024-12-06","close":101339.6797},{"date":"2024-12-09","close":101325.5312},{"date":"2024-12-10","close":101405.7031},{"date":"2024-12-11","close":101386.8438},{"date":"2024-12-12","close":101400.9922},{"date":"2024-12-13","close":101410.4219},{"date":"2024-12-16","close":101415.1406},{"date":"2024-12-17","close":101410.4219},{"date":"2024-12-18","close":101339.6797},{"date":"2024-12-19","close":101457.5859},{"date":"2024-12-20","close":101400.9922},{"date":"2024-12-23","close":101386.8438},{"date":"2024-12-24","close":101382.125},{"date":"2024-12-26","close":101367.9766},{"date":"2024-12-27","close":101367.9766},{"date":"2024-12-30","close":101431.2031},{"date":"2025-01-02","close":101479.8359},{"date":"2025-01-03","close":101674.3594},{"date":"2025-01-06","close":101742.4453},{"date":"2025-01-07","close":101737.5781},{"date":"2025-01-08","close":101791.0781},{"date":"2025-01-09","close":101834.8438},{"date":"2025-01-10","close":101893.2031},{"date":"2025-01-13","close":101844.5703},{"date":"2025-01-14","close":101800.8047},{"date":"2025-01-15","close":101854.2969},{"date":"2025-01-16","close":101854.2969},{"date":"2025-01-17","close":101946.6953},{"date":"2025-01-20","close":101946.6953},{"date":"2025-01-21","close":101927.2422},{"date":"2025-01-22","close":101927.2422},{"date":"2025-01-23","close":101961.2891},{"date":"2025-01-24","close":102014.7812},{"date":"2025-01-31","close":101990.4688},{"date":"2025-02-03","close":102019.6484},{"date":"2025-02-04","close":102019.6484},{"date":"2025-02-05","close":102009.9219},{"date":"2025-02-06","close":102043.9609},{"date":"2025-02-07","close":102039.0938},{"date":"2025-02-10","close":102000.1953},{"date":"2025-02-11","close":102043.9609},{"date":"2025-02-12","close":102039.0938},{"date":"2025-02-13","close":102029.3672},{"date":"2025-02-14","close":102102.3203},{"date":"2025-02-17","close":102073.1406},{"date":"2025-02-18","close":102073.1406},{"date":"2025-02-19","close":102073.1406},{"date":"2025-02-20","close":102107.1797},{"date":"2025-02-21","close":102126.6328},{"date":"2025-02-24","close":102165.5391},{"date":"2025-02-25","close":102189.8594},{"date":"2025-02-26","close":102223.8984},{"date":"2025-02-27","close":102253.0781},{"date":"2025-02-28","close":102243.3516},{"date":"2025-03-04","close":102262.8047},{"date":"2025-03-05","close":102311.4375},{"date":"2025-03-06","close":102311.4375},{"date":"2025-03-07","close":102296.8438},{"date":"2025-03-10","close":102316.2969},{"date":"2025-03-11","close":102296.8438},{"date":"2025-03-12","close":102301.7109},{"date":"2025-03-13","close":102330.8906},{"date":"2025-03-14","close":102321.1641},{"date":"2025-03-17","close":102321.1641},{"date":"2025-03-18","close":102340.6172},{"date":"2025-03-19","close":102340.6172},{"date":"2025-03-20","close":102330.8906},{"date":"2025-03-21","close":102369.7969},{"date":"2025-03-24","close":102355.2031},{"date":"2025-03-25","close":102340.6172},{"date":"2025-03-26","close":102364.9297},{"date":"2025-03-27","close":102350.3438},{"date":"2025-03-28","close":102364.9297},{"date":"2025-03-31","close":102418.4219},{"date":"2025-04-01","close":102462.1953},{"date":"2025-04-02","close":102481.6484},{"date":"2025-04-03","close":102525.4141},{"date":"2025-04-04","close":102564.3203},{"date":"2025-04-07","close":102729.6641},{"date":"2025-04-08","close":102768.5703},{"date":"2025-04-09","close":102768.5703},{"date":"2025-04-10","close":102783.1641},{"date":"2025-04-11","close":102812.3438},{"date":"2025-04-14","close":102831.7969},{"date":"2025-04-15","close":102846.3828},{"date":"2025-04-16","close":102870.7031},{"date":"2025-04-17","close":102948.5078},{"date":"2025-04-18","close":102924.1953},{"date":"2025-04-21","close":102938.7812},{"date":"2025-04-22","close":102977.6875},{"date":"2025-04-23","close":102967.9609},{"date":"2025-04-24","close":102992.2812},{"date":"2025-04-25","close":103002.0078},{"date":"2025-04-28","close":103060.3672},{"date":"2025-04-29","close":103070.0938},{"date":"2025-04-30","close":103108.9922},{"date":"2025-05-02","close":103123.5859},{"date":"2025-05-07","close":103133.3125},{"date":"2025-05-08","close":103191.6719},{"date":"2025-05-09","close":103191.6719},{"date":"2025-05-12","close":103177.0781},{"date":"2025-05-13","close":103167.3516},{"date":"2025-05-14","close":103152.7656},{"date":"2025-05-15","close":103191.6719},{"date":"2025-05-16","close":103215.9844},{"date":"2025-05-19","close":103240.3047},{"date":"2025-05-20","close":103220.8516},{"date":"2025-05-21","close":103250.0312},{"date":"2025-05-22","close":103250.0312},{"date":"2025-05-23","close":103298.6562},{"date":"2025-05-26","close":103298.6562},{"date":"2025-05-27","close":103298.6562},{"date":"2025-05-28","close":106204.9431},{"date":"2025-05-29","close":103332.7031},{"date":"2025-05-30","close":103357.0156},{"date":"2025-06-02","close":103352.1562},{"date":"2025-06-04","close":103381.3359},{"date":"2025-06-05","close":103332.7031},{"date":"2025-06-09","close":103352.1562},{"date":"2025-06-10","close":103391.0625},{"date":"2025-06-11","close":103391.0625},{"date":"2025-06-12","close":103391.0625},{"date":"2025-06-13","close":103381.3359},{"date":"2025-06-16","close":103381.3359},{"date":"2025-06-17","close":103371.6094},{"date":"2025-06-18","close":106279.9974},{"date":"2025-06-19","close":103376.4688},{"date":"2025-06-20","close":103381.3359},{"date":"2025-06-23","close":103391.0625},{"date":"2025-06-24","close":103381.3359},{"date":"2025-06-25","close":103410.5156},{"date":"2025-06-26","close":103454.2812},{"date":"2025-06-27","close":103468.8672},{"date":"2025-06-30","close":103454.2812},{"date":"2025-07-01","close":103478.5938},{"date":"2025-07-02","close":103512.6406},{"date":"2025-07-03","close":103556.4062},{"date":"2025-07-04","close":103566.1328},{"date":"2025-07-07","close":103561.2734},{"date":"2025-07-08","close":103580.7266},{"date":"2025-07-09","close":103595.3125},{"date":"2025-07-10","close":103634.2188},{"date":"2025-07-11","close":103682.8516},{"date":"2025-07-14","close":103682.8516},{"date":"2025-07-15","close":103663.3984},{"date":"2025-07-16","close":103668.2578},{"date":"2025-07-17","close":103692.5781},{"date":"2025-07-18","close":103663.3984},{"date":"2025-07-21","close":103668.2578},{"date":"2025-07-22","close":103707.1641},{"date":"2025-07-23","close":103707.1641},{"date":"2025-07-24","close":103712.0312},{"date":"2025-07-25","close":103731.4844},{"date":"2025-07-28","close":103731.4844},{"date":"2025-07-29","close":103731.4844},{"date":"2025-07-30","close":103775.25},{"date":"2025-07-31","close":103741.2109},{"date":"2025-08-01","close":103794.7031},{"date":"2025-08-04","close":103804.4297},{"date":"2025-08-05","close":103799.5625},{"date":"2025-08-06","close":103809.2891},{"date":"2025-08-07","close":103857.9219},{"date":"2025-08-08","close":103857.9219},{"date":"2025-08-11","close":103843.3359},{"date":"2025-08-12","close":103872.5156},{"date":"2025-08-13","close":103901.6953},{"date":"2025-08-14","close":103906.5547},{"date":"2025-08-18","close":103916.2812},{"date":"2025-08-19","close":103891.9688},{"date":"2025-08-20","close":103901.6953},{"date":"2025-08-21","close":103955.1875},{"date":"2025-08-22","close":103955.1875},{"date":"2025-08-25","close":103940.6016},{"date":"2025-08-26","close":103964.9141},{"date":"2025-08-27","close":103994.0938},{"date":"2025-08-28","close":103994.0938},{"date":"2025-08-29","close":104018.4062},{"date":"2025-09-01","close":104018.4062},{"date":"2025-09-02","close":104018.4062},{"date":"2025-09-03","close":104003.8203},{"date":"2025-09-04","close":104013.5469},{"date":"2025-09-05","close":106940.0641},{"date":"2025-09-08","close":106940.0641},{"date":"2025-09-09","close":104047.5859},{"date":"2025-09-10","close":104052.4531},{"date":"2025-09-11","close":104071.9062},{"date":"2025-09-12","close":104081.6328},{"date":"2025-09-15","close":104086.4922},{"date":"2025-09-16","close":104091.3594},{"date":"2025-09-17","close":104091.3594},{"date":"2025-09-18","close":104110.8125},{"date":"2025-09-19","close":104110.8125},{"date":"2025-09-22","close":107039.7939},{"date":"2025-09-23","close":104110.8125},{"date":"2025-09-24","close":104110.8125},{"date":"2025-09-25","close":104120.5391},{"date":"2025-09-26","close":104086.4922},{"date":"2025-09-29","close":104105.9453},{"date":"2025-09-30","close":104105.9453},{"date":"2025-10-01","close":104164.3047},{"date":"2025-10-02","close":104183.7578},{"date":"2025-10-10","close":104193.4844},{"date":"2025-10-13","close":104203.2109},{"date":"2025-10-14","close":104193.4844},{"date":"2025-10-15","close":104232.3906},{"date":"2025-10-16","close":104232.3906},{"date":"2025-10-17","close":104232.3906},{"date":"2025-10-20","close":104246.9766},{"date":"2025-10-21","close":104246.9766},{"date":"2025-10-22","close":104246.9766},{"date":"2025-10-23","close":104261.5703},{"date":"2025-10-24","close":104256.7031},{"date":"2025-10-27","close":104285.8828},{"date":"2025-10-28","close":104251.8438},{"date":"2025-10-29","close":104251.8438},{"date":"2025-10-30","close":104271.2969},{"date":"2025-10-31","close":104232.3906},{"date":"2025-11-03","close":104212.9375},{"date":"2025-11-04","close":104232.3906},{"date":"2025-11-05","close":104208.0703},{"date":"2025-11-06","close":104208.0703},{"date":"2025-11-07","close":104178.8906},{"date":"2025-11-10","close":104169.1641},{"date":"2025-11-11","close":104169.1641},{"date":"2025-11-12","close":104178.8906},{"date":"2025-11-13","close":104203.2109},{"date":"2025-11-14","close":104174.0312},{"date":"2025-11-17","close":104198.3438},{"date":"2025-11-18","close":104198.3438},{"date":"2025-11-19","close":104208.0703},{"date":"2025-11-20","close":104232.3906},{"date":"2025-11-21","close":104266.4297},{"date":"2025-11-24","close":104285.8828},{"date":"2025-11-25","close":104300.4766},{"date":"2025-11-26","close":104300.4766},{"date":"2025-11-27","close":104334.5156},{"date":"2025-11-28","close":104281.0234},{"date":"2025-12-01","close":104276.1562},{"date":"2025-12-02","close":104285.8828},{"date":"2025-12-03","close":104295.6094},{"date":"2025-12-04","close":104295.6094},{"date":"2025-12-05","close":104290.75},{"date":"2025-12-08","close":104295.6094},{"date":"2025-12-09","close":104300.4766},{"date":"2025-12-10","close":104324.7891},{"date":"2025-12-11","close":104344.2422},{"date":"2025-12-12","close":104334.5156},{"date":"2025-12-15","close":104344.2422},{"date":"2025-12-16","close":104402.6016},{"date":"2025-12-17","close":104388.0078},{"date":"2025-12-18","close":104417.1875},{"date":"2025-12-19","close":104451.2344},{"date":"2025-12-22","close":104451.2344},{"date":"2025-12-23","close":104480.4141},{"date":"2025-12-24","close":104480.4141},{"date":"2025-12-26","close":104495.0},{"date":"2025-12-29","close":104545.0},{"date":"2025-12-30","close":104545.0},{"date":"2026-01-02","close":104575.0},{"date":"2026-01-05","close":104595.0},{"date":"2026-01-06","close":104640.0},{"date":"2026-01-07","close":104640.0},{"date":"2026-01-08","close":104670.0},{"date":"2026-01-09","close":104705.0},{"date":"2026-01-12","close":104685.0},{"date":"2026-01-13","close":104695.0},{"date":"2026-01-14","close":104725.0},{"date":"2026-01-15","close":104720.0},{"date":"2026-01-16","close":104740.0},{"date":"2026-01-19","close":104740.0},{"date":"2026-01-20","close":104740.0},{"date":"2026-01-21","close":104745.0},{"date":"2026-01-22","close":104755.0},{"date":"2026-01-23","close":104755.0},{"date":"2026-01-26","close":104735.0},{"date":"2026-01-27","close":104735.0},{"date":"2026-01-28","close":104720.0},{"date":"2026-01-29","close":104740.0},{"date":"2026-01-30","close":104760.0},{"date":"2026-02-02","close":104755.0},{"date":"2026-02-03","close":104735.0},{"date":"2026-02-04","close":104735.0},{"date":"2026-02-05","close":104780.0},{"date":"2026-02-06","close":104780.0},{"date":"2026-02-09","close":107728.6485},{"date":"2026-02-10","close":104780.0},{"date":"2026-02-11","close":104790.0},{"date":"2026-02-12","close":104865.0},{"date":"2026-02-13","close":104865.0},{"date":"2026-02-19","close":104925.0},{"date":"2026-02-20","close":104935.0},{"date":"2026-02-23","close":104935.0},{"date":"2026-02-24","close":107888.0105},{"date":"2026-02-25","close":104935.0},{"date":"2026-02-26","close":104995.0},{"date":"2026-02-27","close":104995.0},{"date":"2026-03-03","close":104990.0},{"date":"2026-03-04","close":104990.0},{"date":"2026-03-05","close":105035.0},{"date":"2026-03-06","close":105020.0},{"date":"2026-03-09","close":105030.0},{"date":"2026-03-10","close":105030.0},{"date":"2026-03-11","close":105035.0},{"date":"2026-03-12","close":105060.0},{"date":"2026-03-13","close":105070.0},{"date":"2026-03-16","close":105080.0},{"date":"2026-03-17","close":105090.0},{"date":"2026-03-18","close":105100.0},{"date":"2026-03-19","close":105125.0},{"date":"2026-03-20","close":105135.0},{"date":"2026-03-23","close":105140.0},{"date":"2026-03-24","close":105155.0},{"date":"2026-03-25","close":105155.0},{"date":"2026-03-26","close":105140.0},{"date":"2026-03-27","close":105140.0},{"date":"2026-03-30","close":108098.7794},{"date":"2026-03-31","close":105145.0},{"date":"2026-04-01","close":105155.0},{"date":"2026-04-02","close":105195.0},{"date":"2026-04-03","close":105205.0},{"date":"2026-04-06","close":105220.0},{"date":"2026-04-07","close":105235.0},{"date":"2026-04-08","close":105265.0},{"date":"2026-04-09","close":105280.0},{"date":"2026-04-10","close":105295.0},{"date":"2026-04-13","close":105280.0},{"date":"2026-04-14","close":105310.0},{"date":"2026-04-15","close":105320.0},{"date":"2026-04-16","close":105370.0},{"date":"2026-04-17","close":105370.0},{"date":"2026-04-20","close":105365.0},{"date":"2026-04-21","close":105375.0},{"date":"2026-04-22","close":105385.0},{"date":"2026-04-23","close":105435.0},{"date":"2026-04-24","close":105435.0},{"date":"2026-04-27","close":105435.0},{"date":"2026-04-28","close":105460.0},{"date":"2026-04-29","close":105465.0},{"date":"2026-04-30","close":105485.0},{"date":"2026-05-04","close":105515.0},{"date":"2026-05-06","close":105500.0},{"date":"2026-05-07","close":105525.0},{"date":"2026-05-08","close":105535.0},{"date":"2026-05-11","close":105540.0},{"date":"2026-05-12","close":105545.0},{"date":"2026-05-13","close":105550.0},{"date":"2026-05-14","close":105575.0},{"date":"2026-05-15","close":105580.0},{"date":"2026-05-18","close":105575.0},{"date":"2026-05-19","close":105580.0},{"date":"2026-05-20","close":105580.0},{"date":"2026-05-21","close":105635.0},{"date":"2026-05-22","close":105635.0},{"date":"2026-05-26","close":105620.0},{"date":"2026-05-27","close":105630.0},{"date":"2026-05-28","close":105655.0},{"date":"2026-05-29","close":105655.0},{"date":"2026-06-01","close":105665.0},{"date":"2026-06-02","close":105670.0},{"date":"2026-06-04","close":105690.0},{"date":"2026-06-05","close":105715.0},{"date":"2026-06-08","close":105715.0},{"date":"2026-06-09","close":105715.0},{"date":"2026-06-10","close":105700.0},{"date":"2026-06-11","close":105715.0},{"date":"2026-06-12","close":105740.0},{"date":"2026-06-15","close":105730.0},{"date":"2026-06-16","close":105740.0},{"date":"2026-06-17","close":105750.0},{"date":"2026-06-18","close":105770.0},{"date":"2026-06-19","close":105775.0},{"date":"2026-06-22","close":105785.0},{"date":"2026-06-23","close":105790.0},{"date":"2026-06-24","close":105800.0},{"date":"2026-06-25","close":105820.0},{"date":"2026-06-26","close":105825.0},{"date":"2026-06-29","close":105850.0},{"date":"2026-06-30","close":105850.0},{"date":"2026-07-01","close":105860.0},{"date":"2026-07-02","close":105860.0},{"date":"2026-07-03","close":105875.0},{"date":"2026-07-06","close":105885.0},{"date":"2026-07-07","close":105900.0},{"date":"2026-07-08","close":105910.0},{"date":"2026-07-09","close":105940.0},{"date":"2026-07-10","close":105970.0},{"date":"2026-07-13","close":105970.0},{"date":"2026-07-14","close":105975.0},{"date":"2026-07-15","close":106010.0},{"date":"2026-07-16","close":106020.0},{"date":"2026-07-20","close":106050.0},{"date":"2026-07-21","close":106050.0},{"date":"2026-07-22","close":106060.0},{"date":"2026-07-23","close":106085.0},{"date":"2026-07-24","close":106095.0},{"date":"2026-07-27","close":106105.0},{"date":"2026-07-28","close":106115.0},{"date":"2026-07-29","close":106125.0},{"date":"2026-07-30","close":106150.0},{"date":"2026-07-31","close":106160.0},{"date":"2026-08-03","close":106170.0},{"date":"2026-08-04","close":106175.0},{"date":"2026-08-05","close":106185.0},{"date":"2026-08-06","close":106210.0},{"date":"2026-08-07","close":106220.0},{"date":"2026-08-10","close":106245.0},{"date":"2026-08-11","close":106250.0},{"date":"2026-08-12","close":106245.0},{"date":"2026-08-13","close":106275.0},{"date":"2026-08-14","close":106285.0},{"date":"2026-08-18","close":106310.0},{"date":"2026-08-19","close":106310.0},{"date":"2026-08-20","close":106325.0},{"date":"2026-08-21","close":106325.0},{"date":"2026-08-24","close":106335.0},{"date":"2026-08-25","close":106340.0},{"date":"2026-08-26","close":106350.0},{"date":"2026-08-27","close":106375.0},{"date":"2026-08-28","close":106375.0},{"date":"2026-08-31","close":106380.0},{"date":"2026-09-01","close":106385.0},{"date":"2026-09-02","close":106395.0},{"date":"2026-09-03","close":106420.0},{"date":"2026-09-04","close":106430.0},{"date":"2026-09-07","close":106440.0},{"date":"2026-09-08","close":106440.0},{"date":"2026-09-09","close":106445.0},{"date":"2026-09-10","close":106460.0},{"date":"2026-09-11","close":106455.0},{"date":"2026-09-14","close":106455.0}],"chart_data":[{"date":"2024-10-23","open":100477,"high":100477,"low":100477,"close":100477,"volume":20},{"date":"2024-10-24","open":100515,"high":100515,"low":100510,"close":100510,"volume":25},{"date":"2024-10-25","open":100575,"high":100580,"low":100575,"close":100580,"volume":111},{"date":"2024-10-28","open":100585,"high":100585,"low":100585,"close":100585,"volume":10},{"date":"2024-10-29","open":100510,"high":100510,"low":100510,"close":100510,"volume":0},{"date":"2024-10-30","open":103313,"high":103313,"low":103308,"close":103308,"volume":29},{"date":"2024-10-31","open":100510,"high":100510,"low":100510,"close":100510,"volume":10},{"date":"2024-11-01","open":100519,"high":100519,"low":100519,"close":100519,"volume":20},{"date":"2024-11-04","open":100524,"high":100524,"low":100524,"close":100524,"volume":0},{"date":"2024-11-05","open":103361,"high":103361,"low":103361,"close":103361,"volume":57},{"date":"2024-11-06","open":100557,"high":100557,"low":100557,"close":100557,"volume":52},{"date":"2024-11-07","open":100529,"high":100529,"low":100529,"close":100529,"volume":5},{"date":"2024-11-08","open":100599,"high":100599,"low":100599,"close":100599,"volume":30},{"date":"2024-11-11","open":100637,"high":100637,"low":100637,"close":100637,"volume":30},{"date":"2024-11-12","open":100632,"high":100632,"low":100632,"close":100632,"volume":20},{"date":"2024-11-13","open":100633,"high":100633,"low":100623,"close":100623,"volume":25},{"date":"2024-11-14","open":100599,"high":100609,"low":100599,"close":100609,"volume":6},{"date":"2024-11-15","open":100637,"high":100637,"low":100637,"close":100637,"volume":1},{"date":"2024-11-18","open":100605,"high":100623,"low":100605,"close":100623,"volume":26},{"date":"2024-11-19","open":100670,"high":100670,"low":100670,"close":100670,"volume":10},{"date":"2024-11-20","open":100708,"high":100708,"low":100708,"close":100708,"volume":2},{"date":"2024-11-21","open":100760,"high":100760,"low":100760,"close":100760,"volume":0},{"date":"2024-11-22","open":100816,"high":100826,"low":100816,"close":100826,"volume":9},{"date":"2024-11-25","open":100849,"high":100849,"low":100849,"close":100849,"volume":0},{"date":"2024-11-26","open":100920,"high":100920,"low":100920,"close":100920,"volume":10},{"date":"2024-11-27","open":100934,"high":100939,"low":100920,"close":100939,"volume":14},{"date":"2024-11-28","open":100995,"high":100995,"low":100995,"close":100995,"volume":10},{"date":"2024-11-29","open":101170,"high":101170,"low":101170,"close":101170,"volume":2},{"date":"2024-12-02","open":101236,"high":101236,"low":101236,"close":101236,"volume":0},{"date":"2024-12-03","open":101321,"high":101321,"low":101321,"close":101321,"volume":0},{"date":"2024-12-04","open":101326,"high":101326,"low":101326,"close":101326,"volume":30},{"date":"2024-12-05","open":101307,"high":101307,"low":101307,"close":101307,"volume":13},{"date":"2024-12-06","open":101340,"high":101340,"low":101340,"close":101340,"volume":0},{"date":"2024-12-09","open":101331,"high":101331,"low":101326,"close":101326,"volume":319},{"date":"2024-12-10","open":101406,"high":101406,"low":101406,"close":101406,"volume":5},{"date":"2024-12-11","open":101392,"high":101392,"low":101387,"close":101387,"volume":3},{"date":"2024-12-12","open":101410,"high":101410,"low":101401,"close":101401,"volume":104},{"date":"2024-12-13","open":101410,"high":101410,"low":101410,"close":101410,"volume":10},{"date":"2024-12-16","open":101415,"high":101415,"low":101415,"close":101415,"volume":0},{"date":"2024-12-17","open":101410,"high":101410,"low":101410,"close":101410,"volume":0},{"date":"2024-12-18","open":101345,"high":101345,"low":101340,"close":101340,"volume":63},{"date":"2024-12-19","open":101458,"high":101458,"low":101458,"close":101458,"volume":52},{"date":"2024-12-20","open":101401,"high":101401,"low":101401,"close":101401,"volume":122},{"date":"2024-12-23","open":101387,"high":101387,"low":101387,"close":101387,"volume":0},{"date":"2024-12-24","open":101382,"high":101382,"low":101382,"close":101382,"volume":2},{"date":"2024-12-26","open":101368,"high":101368,"low":101359,"close":101368,"volume":14},{"date":"2024-12-27","open":101368,"high":101368,"low":101368,"close":101368,"volume":100},{"date":"2024-12-30","open":101431,"high":101431,"low":101431,"close":101431,"volume":604},{"date":"2025-01-02","open":101480,"high":101480,"low":101471,"close":101480,"volume":21},{"date":"2025-01-03","open":101674,"high":101674,"low":101674,"close":101674,"volume":1},{"date":"2025-01-06","open":101742,"high":101742,"low":101742,"close":101742,"volume":2},{"date":"2025-01-07","open":101694,"high":101738,"low":101694,"close":101738,"volume":6746},{"date":"2025-01-08","open":101742,"high":101791,"low":101742,"close":101791,"volume":6748},{"date":"2025-01-09","open":101806,"high":101835,"low":101806,"close":101835,"volume":4112},{"date":"2025-01-10","open":101893,"high":101893,"low":101893,"close":101893,"volume":3},{"date":"2025-01-13","open":101869,"high":101869,"low":101845,"close":101845,"volume":19},{"date":"2025-01-14","open":101787,"high":101801,"low":101787,"close":101801,"volume":1367},{"date":"2025-01-15","open":101859,"high":101859,"low":101839,"close":101854,"volume":1467},{"date":"2025-01-16","open":101810,"high":101854,"low":101810,"close":101854,"volume":2349},{"date":"2025-01-17","open":101937,"high":101947,"low":101918,"close":101947,"volume":6044},{"date":"2025-01-20","open":101957,"high":101957,"low":101947,"close":101947,"volume":7954},{"date":"2025-01-21","open":101927,"high":101927,"low":101927,"close":101927,"volume":194},{"date":"2025-01-22","open":101927,"high":101927,"low":101927,"close":101927,"volume":13},{"date":"2025-01-23","open":101961,"high":101961,"low":101961,"close":101961,"volume":3},{"date":"2025-01-24","open":102015,"high":102015,"low":102015,"close":102015,"volume":10},{"date":"2025-01-31","open":101995,"high":102000,"low":101990,"close":101990,"volume":40},{"date":"2025-02-03","open":102020,"high":102020,"low":102020,"close":102020,"volume":1},{"date":"2025-02-04","open":102020,"high":102020,"low":102020,"close":102020,"volume":0},{"date":"2025-02-05","open":102010,"high":102010,"low":102010,"close":102010,"volume":10},{"date":"2025-02-06","open":102044,"high":102044,"low":102044,"close":102044,"volume":10},{"date":"2025-02-07","open":102014,"high":102039,"low":102014,"close":102039,"volume":8},{"date":"2025-02-10","open":102000,"high":102000,"low":102000,"close":102000,"volume":0},{"date":"2025-02-11","open":102044,"high":102044,"low":102044,"close":102044,"volume":50},{"date":"2025-02-12","open":102039,"high":102039,"low":102039,"close":102039,"volume":0},{"date":"2025-02-13","open":102029,"high":102029,"low":102029,"close":102029,"volume":2},{"date":"2025-02-14","open":102058,"high":102102,"low":102058,"close":102102,"volume":89},{"date":"2025-02-17","open":102073,"high":102073,"low":102073,"close":102073,"volume":102},{"date":"2025-02-18","open":102073,"high":102073,"low":102073,"close":102073,"volume":25},{"date":"2025-02-19","open":102073,"high":102073,"low":102073,"close":102073,"volume":0},{"date":"2025-02-20","open":102131,"high":102131,"low":102107,"close":102107,"volume":57},{"date":"2025-02-21","open":102127,"high":102127,"low":102127,"close":102127,"volume":51},{"date":"2025-02-24","open":102166,"high":102166,"low":102166,"close":102166,"volume":1},{"date":"2025-02-25","open":102190,"high":102190,"low":102190,"close":102190,"volume":1},{"date":"2025-02-26","open":102224,"high":102224,"low":102224,"close":102224,"volume":10},{"date":"2025-02-27","open":102228,"high":102253,"low":102228,"close":102253,"volume":13},{"date":"2025-02-28","open":102248,"high":102248,"low":102243,"close":102243,"volume":9},{"date":"2025-03-04","open":102263,"high":102263,"low":102263,"close":102263,"volume":0},{"date":"2025-03-05","open":102311,"high":102311,"low":102311,"close":102311,"volume":51},{"date":"2025-03-06","open":102311,"high":102311,"low":102311,"close":102311,"volume":0},{"date":"2025-03-07","open":102297,"high":102297,"low":102297,"close":102297,"volume":19},{"date":"2025-03-10","open":102316,"high":102316,"low":102316,"close":102316,"volume":10},{"date":"2025-03-11","open":102297,"high":102297,"low":102297,"close":102297,"volume":15},{"date":"2025-03-12","open":102302,"high":102302,"low":102302,"close":102302,"volume":77},{"date":"2025-03-13","open":102331,"high":102331,"low":102331,"close":102331,"volume":0},{"date":"2025-03-14","open":102321,"high":102321,"low":102321,"close":102321,"volume":23},{"date":"2025-03-17","open":102321,"high":102321,"low":102321,"close":102321,"volume":0},{"date":"2025-03-18","open":102341,"high":102341,"low":102341,"close":102341,"volume":10},{"date":"2025-03-19","open":102341,"high":102341,"low":102341,"close":102341,"volume":48},{"date":"2025-03-20","open":102331,"high":102331,"low":102331,"close":102331,"volume":8},{"date":"2025-03-21","open":102370,"high":102370,"low":102370,"close":102370,"volume":10},{"date":"2025-03-24","open":102355,"high":102355,"low":102355,"close":102355,"volume":2},{"date":"2025-03-25","open":102341,"high":102341,"low":102341,"close":102341,"volume":0},{"date":"2025-03-26","open":102365,"high":102365,"low":102365,"close":102365,"volume":5},{"date":"2025-03-27","open":102350,"high":102350,"low":102350,"close":102350,"volume":15},{"date":"2025-03-28","open":102365,"high":102365,"low":102365,"close":102365,"volume":1},{"date":"2025-03-31","open":102418,"high":102418,"low":102418,"close":102418,"volume":51},{"date":"2025-04-01","open":102462,"high":102462,"low":102462,"close":102462,"volume":0},{"date":"2025-04-02","open":102482,"high":102482,"low":102482,"close":102482,"volume":20},{"date":"2025-04-03","open":102525,"high":102525,"low":102525,"close":102525,"volume":5},{"date":"2025-04-04","open":102564,"high":102564,"low":102564,"close":102564,"volume":9},{"date":"2025-04-07","open":102706,"high":102730,"low":102691,"close":102730,"volume":31},{"date":"2025-04-08","open":102769,"high":102769,"low":102769,"close":102769,"volume":12},{"date":"2025-04-09","open":102769,"high":102769,"low":102769,"close":102769,"volume":0},{"date":"2025-04-10","open":102807,"high":102807,"low":102783,"close":102783,"volume":91},{"date":"2025-04-11","open":102812,"high":102812,"low":102812,"close":102812,"volume":5},{"date":"2025-04-14","open":102832,"high":102832,"low":102832,"close":102832,"volume":24},{"date":"2025-04-15","open":102846,"high":102846,"low":102846,"close":102846,"volume":0},{"date":"2025-04-16","open":102871,"high":102871,"low":102871,"close":102871,"volume":5},{"date":"2025-04-17","open":102949,"high":102949,"low":102949,"close":102949,"volume":10},{"date":"2025-04-18","open":102924,"high":102924,"low":102924,"close":102924,"volume":2},{"date":"2025-04-21","open":102939,"high":102939,"low":102939,"close":102939,"volume":4},{"date":"2025-04-22","open":102978,"high":102978,"low":102978,"close":102978,"volume":5},{"date":"2025-04-23","open":102968,"high":102968,"low":102968,"close":102968,"volume":12},{"date":"2025-04-24","open":102992,"high":102992,"low":102992,"close":102992,"volume":0},{"date":"2025-04-25","open":103002,"high":103002,"low":103002,"close":103002,"volume":0},{"date":"2025-04-28","open":103060,"high":103060,"low":103060,"close":103060,"volume":5},{"date":"2025-04-29","open":103070,"high":103070,"low":103070,"close":103070,"volume":11},{"date":"2025-04-30","open":103109,"high":103109,"low":103109,"close":103109,"volume":29},{"date":"2025-05-02","open":103124,"high":103124,"low":103124,"close":103124,"volume":102},{"date":"2025-05-07","open":103133,"high":103133,"low":103133,"close":103133,"volume":11},{"date":"2025-05-08","open":103192,"high":103192,"low":103192,"close":103192,"volume":0},{"date":"2025-05-09","open":103202,"high":103202,"low":103192,"close":103192,"volume":441},{"date":"2025-05-12","open":103162,"high":103181,"low":103162,"close":103177,"volume":16},{"date":"2025-05-13","open":103172,"high":103172,"low":103167,"close":103167,"volume":21},{"date":"2025-05-14","open":103153,"high":103153,"low":103153,"close":103153,"volume":6},{"date":"2025-05-15","open":103187,"high":103192,"low":103187,"close":103192,"volume":22},{"date":"2025-05-16","open":103216,"high":103216,"low":103216,"close":103216,"volume":2},{"date":"2025-05-19","open":103240,"high":103240,"low":103240,"close":103240,"volume":47},{"date":"2025-05-20","open":103221,"high":103221,"low":103221,"close":103221,"volume":0},{"date":"2025-05-21","open":103230,"high":103250,"low":103230,"close":103250,"volume":307},{"date":"2025-05-22","open":103269,"high":103269,"low":103250,"close":103250,"volume":155},{"date":"2025-05-23","open":103270,"high":103299,"low":103270,"close":103299,"volume":198},{"date":"2025-05-26","open":103299,"high":103299,"low":103299,"close":103299,"volume":122},{"date":"2025-05-27","open":103299,"high":103299,"low":103299,"close":103299,"volume":0},{"date":"2025-05-28","open":106205,"high":106205,"low":106205,"close":106205,"volume":0},{"date":"2025-05-29","open":103358,"high":103358,"low":103333,"close":103333,"volume":208},{"date":"2025-05-30","open":103357,"high":103357,"low":103357,"close":103357,"volume":3},{"date":"2025-06-02","open":103352,"high":103352,"low":103352,"close":103352,"volume":3},{"date":"2025-06-04","open":103391,"high":103391,"low":103381,"close":103381,"volume":11},{"date":"2025-06-05","open":103333,"high":103333,"low":103333,"close":103333,"volume":5},{"date":"2025-06-09","open":103352,"high":103352,"low":103352,"close":103352,"volume":5},{"date":"2025-06-10","open":103366,"high":103391,"low":103366,"close":103391,"volume":6},{"date":"2025-06-11","open":103366,"high":103391,"low":103366,"close":103391,"volume":10},{"date":"2025-06-12","open":103391,"high":103391,"low":103391,"close":103391,"volume":0},{"date":"2025-06-13","open":103381,"high":103381,"low":103381,"close":103381,"volume":13},{"date":"2025-06-16","open":103376,"high":103381,"low":103376,"close":103381,"volume":15},{"date":"2025-06-17","open":103372,"high":103372,"low":103372,"close":103372,"volume":0},{"date":"2025-06-18","open":106280,"high":106280,"low":106280,"close":106280,"volume":0},{"date":"2025-06-19","open":103376,"high":103376,"low":103376,"close":103376,"volume":15},{"date":"2025-06-20","open":103381,"high":103381,"low":103381,"close":103381,"volume":0},{"date":"2025-06-23","open":103391,"high":103391,"low":103391,"close":103391,"volume":0},{"date":"2025-06-24","open":103386,"high":103400,"low":103381,"close":103381,"volume":59},{"date":"2025-06-25","open":103411,"high":103430,"low":103411,"close":103411,"volume":124},{"date":"2025-06-26","open":103454,"high":103454,"low":103454,"close":103454,"volume":14},{"date":"2025-06-27","open":103469,"high":103469,"low":103469,"close":103469,"volume":1},{"date":"2025-06-30","open":103459,"high":103459,"low":103454,"close":103454,"volume":21},{"date":"2025-07-01","open":103479,"high":103479,"low":103479,"close":103479,"volume":81},{"date":"2025-07-02","open":103513,"high":103513,"low":103513,"close":103513,"volume":0},{"date":"2025-07-03","open":103556,"high":103556,"low":103556,"close":103556,"volume":10},{"date":"2025-07-04","open":103566,"high":103566,"low":103566,"close":103566,"volume":10},{"date":"2025-07-07","open":103561,"high":103561,"low":103561,"close":103561,"volume":99},{"date":"2025-07-08","open":103581,"high":103581,"low":103581,"close":103581,"volume":0},{"date":"2025-07-09","open":103595,"high":103595,"low":103595,"close":103595,"volume":0},{"date":"2025-07-10","open":103634,"high":103634,"low":103634,"close":103634,"volume":71},{"date":"2025-07-11","open":103659,"high":103683,"low":103659,"close":103683,"volume":50},{"date":"2025-07-14","open":103683,"high":103683,"low":103683,"close":103683,"volume":6},{"date":"2025-07-15","open":103663,"high":103663,"low":103663,"close":103663,"volume":0},{"date":"2025-07-16","open":103673,"high":103673,"low":103668,"close":103668,"volume":87},{"date":"2025-07-17","open":103693,"high":103693,"low":103693,"close":103693,"volume":19},{"date":"2025-07-18","open":103663,"high":103663,"low":103663,"close":103663,"volume":5},{"date":"2025-07-21","open":103668,"high":103668,"low":103668,"close":103668,"volume":0},{"date":"2025-07-22","open":103707,"high":103707,"low":103707,"close":103707,"volume":16},{"date":"2025-07-23","open":103707,"high":103707,"low":103707,"close":103707,"volume":0},{"date":"2025-07-24","open":103712,"high":103712,"low":103712,"close":103712,"volume":0},{"date":"2025-07-25","open":103731,"high":103731,"low":103731,"close":103731,"volume":2},{"date":"2025-07-28","open":103731,"high":103731,"low":103731,"close":103731,"volume":32},{"date":"2025-07-29","open":103731,"high":103731,"low":103731,"close":103731,"volume":0},{"date":"2025-07-30","open":103775,"high":103775,"low":103775,"close":103775,"volume":8},{"date":"2025-07-31","open":103741,"high":103741,"low":103741,"close":103741,"volume":1},{"date":"2025-08-01","open":103795,"high":103795,"low":103795,"close":103795,"volume":1},{"date":"2025-08-04","open":103804,"high":103804,"low":103804,"close":103804,"volume":1},{"date":"2025-08-05","open":103824,"high":103824,"low":103800,"close":103800,"volume":144},{"date":"2025-08-06","open":103833,"high":103833,"low":103809,"close":103809,"volume":4},{"date":"2025-08-07","open":103858,"high":103858,"low":103858,"close":103858,"volume":1},{"date":"2025-08-08","open":103858,"high":103858,"low":103858,"close":103858,"volume":0},{"date":"2025-08-11","open":103843,"high":103843,"low":103843,"close":103843,"volume":13},{"date":"2025-08-12","open":103873,"high":103873,"low":103873,"close":103873,"volume":6},{"date":"2025-08-13","open":103902,"high":103902,"low":103902,"close":103902,"volume":1},{"date":"2025-08-14","open":103907,"high":103907,"low":103907,"close":103907,"volume":2},{"date":"2025-08-18","open":103916,"high":103916,"low":103916,"close":103916,"volume":5},{"date":"2025-08-19","open":103892,"high":103892,"low":103892,"close":103892,"volume":5},{"date":"2025-08-20","open":103902,"high":103902,"low":103902,"close":103902,"volume":25},{"date":"2025-08-21","open":103955,"high":103955,"low":103955,"close":103955,"volume":9},{"date":"2025-08-22","open":103955,"high":103955,"low":103955,"close":103955,"volume":4},{"date":"2025-08-25","open":103965,"high":103965,"low":103941,"close":103941,"volume":9},{"date":"2025-08-26","open":103965,"high":103965,"low":103965,"close":103965,"volume":12},{"date":"2025-08-27","open":103994,"high":103994,"low":103994,"close":103994,"volume":1},{"date":"2025-08-28","open":103994,"high":103994,"low":103994,"close":103994,"volume":0},{"date":"2025-08-29","open":104018,"high":104018,"low":104018,"close":104018,"volume":30},{"date":"2025-09-01","open":104018,"high":104018,"low":104018,"close":104018,"volume":0},{"date":"2025-09-02","open":104018,"high":104018,"low":104018,"close":104018,"volume":2},{"date":"2025-09-03","open":104024,"high":104024,"low":104004,"close":104004,"volume":2},{"date":"2025-09-04","open":104014,"high":104014,"low":104014,"close":104014,"volume":0},{"date":"2025-09-05","open":106940,"high":106940,"low":106940,"close":106940,"volume":0},{"date":"2025-09-08","open":106940,"high":106940,"low":106940,"close":106940,"volume":0},{"date":"2025-09-09","open":104048,"high":104048,"low":104048,"close":104048,"volume":10},{"date":"2025-09-10","open":104052,"high":104052,"low":104052,"close":104052,"volume":2},{"date":"2025-09-11","open":104072,"high":104072,"low":104072,"close":104072,"volume":2},{"date":"2025-09-12","open":104082,"high":104082,"low":104082,"close":104082,"volume":12},{"date":"2025-09-15","open":104062,"high":104086,"low":104062,"close":104086,"volume":25},{"date":"2025-09-16","open":104091,"high":104091,"low":104091,"close":104091,"volume":49},{"date":"2025-09-17","open":104091,"high":104091,"low":104091,"close":104091,"volume":7},{"date":"2025-09-18","open":104111,"high":104111,"low":104111,"close":104111,"volume":29},{"date":"2025-09-19","open":104111,"high":104111,"low":104111,"close":104111,"volume":0},{"date":"2025-09-22","open":107040,"high":107040,"low":107040,"close":107040,"volume":0},{"date":"2025-09-23","open":104111,"high":104111,"low":104111,"close":104111,"volume":18},{"date":"2025-09-24","open":104111,"high":104111,"low":104111,"close":104111,"volume":4},{"date":"2025-09-25","open":104121,"high":104121,"low":104121,"close":104121,"volume":4},{"date":"2025-09-26","open":104110,"high":104110,"low":104086,"close":104086,"volume":15},{"date":"2025-09-29","open":104106,"high":104106,"low":104106,"close":104106,"volume":6},{"date":"2025-09-30","open":104106,"high":104106,"low":104106,"close":104106,"volume":20},{"date":"2025-10-01","open":104164,"high":104164,"low":104164,"close":104164,"volume":40},{"date":"2025-10-02","open":104160,"high":104184,"low":104160,"close":104184,"volume":5},{"date":"2025-10-10","open":104193,"high":104193,"low":104193,"close":104193,"volume":97},{"date":"2025-10-13","open":104203,"high":104203,"low":104203,"close":104203,"volume":2},{"date":"2025-10-14","open":104217,"high":104217,"low":104193,"close":104193,"volume":45},{"date":"2025-10-15","open":104232,"high":104232,"low":104232,"close":104232,"volume":6},{"date":"2025-10-16","open":104232,"high":104232,"low":104232,"close":104232,"volume":3},{"date":"2025-10-17","open":104232,"high":104232,"low":104232,"close":104232,"volume":10},{"date":"2025-10-20","open":104247,"high":104247,"low":104247,"close":104247,"volume":0},{"date":"2025-10-21","open":104272,"high":104272,"low":104247,"close":104247,"volume":1949},{"date":"2025-10-22","open":104247,"high":104247,"low":104247,"close":104247,"volume":0},{"date":"2025-10-23","open":104262,"high":104262,"low":104262,"close":104262,"volume":0},{"date":"2025-10-24","open":104257,"high":104257,"low":104257,"close":104257,"volume":99},{"date":"2025-10-27","open":104286,"high":104286,"low":104286,"close":104286,"volume":27},{"date":"2025-10-28","open":104277,"high":104277,"low":104252,"close":104252,"volume":32},{"date":"2025-10-29","open":104257,"high":104257,"low":104252,"close":104252,"volume":6},{"date":"2025-10-30","open":104271,"high":104271,"low":104271,"close":104271,"volume":102},{"date":"2025-10-31","open":104232,"high":104232,"low":104232,"close":104232,"volume":23},{"date":"2025-11-03","open":104213,"high":104213,"low":104213,"close":104213,"volume":24,"rsi_14":54.42,"sma_20":107157.72,"sma_60":106997.43,"sma_120":106682.44},{"date":"2025-11-04","open":104232,"high":104232,"low":104232,"close":104232,"volume":10,"rsi_14":50.0,"sma_20":107164.25,"sma_60":107004.77,"sma_120":106691.36},{"date":"2025-11-05","open":104208,"high":104208,"low":104208,"close":104208,"volume":31,"rsi_14":44.55,"sma_20":107166.51,"sma_60":107011.78,"sma_120":106700.07},{"date":"2025-11-06","open":104208,"high":104208,"low":104208,"close":104208,"volume":18,"rsi_14":44.55,"sma_20":107167.8,"sma_60":107018.61,"sma_120":106708.9},{"date":"2025-11-07","open":104179,"high":104179,"low":104179,"close":104179,"volume":37,"rsi_14":35.59,"sma_20":107167.03,"sma_60":107024.11,"sma_120":106717.57},{"date":"2025-11-10","open":104169,"high":104169,"low":104169,"close":104169,"volume":10,"rsi_14":34.29,"sma_20":107165.28,"sma_60":107029.46,"sma_120":106726.28},{"date":"2025-11-11","open":104169,"high":104169,"low":104169,"close":104169,"volume":51,"rsi_14":34.29,"sma_20":107164.04,"sma_60":107035.05,"sma_120":106734.66},{"date":"2025-11-12","open":104179,"high":104179,"low":104179,"close":104179,"volume":0,"rsi_14":32.64,"sma_20":107161.27,"sma_60":107040.29,"sma_120":106742.91},{"date":"2025-11-13","open":104203,"high":104203,"low":104203,"close":104203,"volume":5,"rsi_14":39.77,"sma_20":107159.78,"sma_60":107045.47,"sma_120":106751.16},{"date":"2025-11-14","open":104174,"high":104174,"low":104174,"close":104174,"volume":6,"rsi_14":28.57,"sma_20":107156.8,"sma_60":107050.06,"sma_120":106759.33},{"date":"2025-11-17","open":104198,"high":104198,"low":104198,"close":104198,"volume":1,"rsi_14":39.36,"sma_20":107154.33,"sma_60":107054.89,"sma_120":106767.46},{"date":"2025-11-18","open":104198,"high":104198,"low":104198,"close":104198,"volume":48,"rsi_14":39.36,"sma_20":107151.86,"sma_60":107060.15,"sma_120":106775.58},{"date":"2025-11-19","open":104208,"high":104208,"low":104208,"close":104208,"volume":20,"rsi_14":36.82,"sma_20":107149.91,"sma_60":107065.41,"sma_120":106783.38},{"date":"2025-11-20","open":104232,"high":104232,"low":104232,"close":104232,"volume":86,"rsi_14":50.0,"sma_20":107148.42,"sma_60":107070.16,"sma_120":106791.38},{"date":"2025-11-21","open":104242,"high":104266,"low":104242,"close":104266,"volume":28,"rsi_14":61.34,"sma_20":107148.93,"sma_60":107075.49,"sma_120":106799.67},{"date":"2025-11-24","open":104262,"high":104286,"low":104262,"close":104286,"volume":26,"rsi_14":61.18,"sma_20":107148.93,"sma_60":107081.4,"sma_120":106808.13},{"date":"2025-11-25","open":104300,"high":104300,"low":104300,"close":104300,"volume":4,"rsi_14":70.18,"sma_20":107151.45,"sma_60":107087.16,"sma_120":106816.42},{"date":"2025-11-26","open":104300,"high":104300,"low":104300,"close":104300,"volume":0,"rsi_14":70.18,"sma_20":107153.97,"sma_60":107092.4,"sma_120":106824.5},{"date":"2025-11-27","open":104335,"high":104335,"low":104335,"close":104335,"volume":14,"rsi_14":83.61,"sma_20":107157.2,"sma_60":107098.22,"sma_120":106832.91},{"date":"2025-11-28","open":104281,"high":104281,"low":104281,"close":104281,"volume":25,"rsi_14":70.15,"sma_20":107159.69,"sma_60":107102.72,"sma_120":106840.62},{"date":"2025-12-01","open":104300,"high":104300,"low":104276,"close":104276,"volume":51,"rsi_14":68.94,"sma_20":107162.96,"sma_60":107107.13,"sma_120":106848.7},{"date":"2025-12-02","open":104262,"high":104286,"low":104262,"close":104286,"volume":15,"rsi_14":69.02,"sma_20":107165.7,"sma_60":107111.71,"sma_120":106856.7},{"date":"2025-12-03","open":104296,"high":104296,"low":104296,"close":104296,"volume":290,"rsi_14":67.25,"sma_20":107170.17,"sma_60":107116.72,"sma_120":106864.45},{"date":"2025-12-04","open":104296,"high":104296,"low":104296,"close":104296,"volume":0,"rsi_14":75.45,"sma_20":107174.64,"sma_60":107121.55,"sma_120":106872.19},{"date":"2025-12-05","open":104291,"high":104291,"low":104291,"close":104291,"volume":1,"rsi_14":71.08,"sma_20":107180.41,"sma_60":107126.3,"sma_120":106879.89},{"date":"2025-12-08","open":104320,"high":104320,"low":104296,"close":104296,"volume":36,"rsi_14":71.71,"sma_20":107186.88,"sma_60":107131.13,"sma_120":106887.73},{"date":"2025-12-09","open":104300,"high":104300,"low":104300,"close":104300,"volume":0,"rsi_14":71.04,"sma_20":107193.61,"sma_60":107135.46,"sma_120":106895.6},{"date":"2025-12-10","open":104325,"high":104325,"low":104325,"close":104325,"volume":2,"rsi_14":71.08,"sma_20":107201.13,"sma_60":107140.13,"sma_120":106903.76},{"date":"2025-12-11","open":104344,"high":104344,"low":104344,"close":104344,"volume":2,"rsi_14":69.02,"sma_20":107208.35,"sma_60":107144.8,"sma_120":106912.1},{"date":"2025-12-12","open":104335,"high":104335,"low":104335,"close":104335,"volume":32,"rsi_14":62.55,"sma_20":107216.58,"sma_60":107149.13,"sma_120":106920.31},{"date":"2025-12-15","open":104369,"high":104369,"low":104344,"close":104344,"volume":5,"rsi_14":61.51,"sma_20":107224.06,"sma_60":107153.55,"sma_120":106928.55},{"date":"2025-12-16","open":104403,"high":104403,"low":104403,"close":104403,"volume":93,"rsi_14":70.57,"sma_20":107234.55,"sma_60":107158.88,"sma_120":106937.22},{"date":"2025-12-17","open":104388,"high":104388,"low":104388,"close":104388,"volume":16,"rsi_14":61.7,"sma_20":107243.77,"sma_60":107163.96,"sma_120":106945.84},{"date":"2025-12-18","open":104417,"high":104442,"low":104417,"close":104417,"volume":24,"rsi_14":83.33,"sma_20":107253.26,"sma_60":107169.21,"sma_120":106954.46},{"date":"2025-12-19","open":104417,"high":104451,"low":104417,"close":104451,"volume":54,"rsi_14":87.5,"sma_20":107262.75,"sma_60":107175.05,"sma_120":106963.0},{"date":"2025-12-22","open":104451,"high":104451,"low":104451,"close":104451,"volume":2,"rsi_14":86.96,"sma_20":107271.26,"sma_60":107180.88,"sma_120":106971.42},{"date":"2025-12-23","open":104480,"high":104480,"low":104480,"close":104480,"volume":13,"rsi_14":88.0,"sma_20":107280.51,"sma_60":107187.22,"sma_120":106980.21},{"date":"2025-12-24","open":104480,"high":104480,"low":104480,"close":104480,"volume":0,"rsi_14":88.0,"sma_20":107289.75,"sma_60":107193.56,"sma_120":106988.79},{"date":"2025-12-26","open":104480,"high":104495,"low":104480,"close":104495,"volume":39,"rsi_14":90.38,"sma_20":107298.0,"sma_60":107199.97,"sma_120":106997.21},{"date":"2025-12-29","open":104520,"high":104545,"low":104520,"close":104545,"volume":6,"rsi_14":7.31,"sma_20":107164.5,"sma_60":107158.8,"sma_120":106981.17},{"date":"2025-12-30","open":104545,"high":104545,"low":104545,"close":104545,"volume":302,"rsi_14":7.17,"sma_20":107031.25,"sma_60":107117.31,"sma_120":106965.04},{"date":"2026-01-02","open":104550,"high":104575,"low":104550,"close":104575,"volume":2,"rsi_14":7.31,"sma_20":106899.0,"sma_60":107076.32,"sma_120":106949.2},{"date":"2026-01-05","open":104595,"high":104595,"low":104595,"close":104595,"volume":0,"rsi_14":7.31,"sma_20":106767.25,"sma_60":107034.64,"sma_120":106933.37},{"date":"2026-01-06","open":104615,"high":104640,"low":104615,"close":104640,"volume":154,"rsi_14":8.65,"sma_20":106637.75,"sma_60":106993.4,"sma_120":106917.78},{"date":"2026-01-07","open":104640,"high":104640,"low":104640,"close":104640,"volume":200,"rsi_14":8.36,"sma_20":106508.5,"sma_60":106951.98,"sma_120":106901.86},{"date":"2026-01-08","open":104670,"high":104670,"low":104670,"close":104670,"volume":4,"rsi_14":7.48,"sma_20":106380.5,"sma_60":106910.89,"sma_120":106885.78},{"date":"2026-01-09","open":104705,"high":104705,"low":104705,"close":104705,"volume":10,"rsi_14":8.54,"sma_20":106254.0,"sma_60":106870.55,"sma_120":106869.99},{"date":"2026-01-12","open":104695,"high":104695,"low":104685,"close":104685,"volume":9,"rsi_14":7.62,"sma_20":106125.25,"sma_60":106829.21,"sma_120":106854.2},{"date":"2026-01-13","open":104695,"high":104695,"low":104695,"close":104695,"volume":0,"rsi_14":6.88,"sma_20":105996.0,"sma_60":106788.04,"sma_120":106838.44},{"date":"2026-01-14","open":104725,"high":104725,"low":104720,"close":104725,"volume":110,"rsi_14":7.77,"sma_20":105868.75,"sma_60":106747.37,"sma_120":106822.74},{"date":"2026-01-15","open":104715,"high":104720,"low":104715,"close":104720,"volume":6,"rsi_14":6.87,"sma_20":105740.75,"sma_60":106706.38,"sma_120":106807.23},{"date":"2026-01-16","open":104740,"high":104740,"low":104740,"close":104740,"volume":2,"rsi_14":7.46,"sma_20":105610.75,"sma_60":106665.72,"sma_120":106791.86},{"date":"2026-01-19","open":104715,"high":104740,"low":104715,"close":104740,"volume":105,"rsi_14":7.02,"sma_20":105481.5,"sma_60":106625.06,"sma_120":106776.14},{"date":"2026-01-20","open":104740,"high":104740,"low":104740,"close":104740,"volume":0,"rsi_14":89.8,"sma_20":105350.75,"sma_60":106584.14,"sma_120":106760.43},{"date":"2026-01-21","open":104745,"high":104745,"low":104745,"close":104745,"volume":30,"rsi_14":90.0,"sma_20":105218.5,"sma_60":106543.39,"sma_120":106744.72},{"date":"2026-01-22","open":104755,"high":104755,"low":104755,"close":104755,"volume":1,"rsi_14":89.13,"sma_20":105086.75,"sma_60":106502.32,"sma_120":106728.93},{"date":"2026-01-23","open":104755,"high":104755,"low":104755,"close":104755,"volume":0,"rsi_14":88.1,"sma_20":104953.5,"sma_60":106461.82,"sma_120":106713.13},{"date":"2026-01-26","open":104735,"high":104735,"low":104735,"close":104735,"volume":0,"rsi_14":75.68,"sma_20":104819.25,"sma_60":106420.99,"sma_120":106697.17},{"date":"2026-01-27","open":104735,"high":104735,"low":104735,"close":104735,"volume":5,"rsi_14":75.68,"sma_20":104684.25,"sma_60":106379.82,"sma_120":106680.84},{"date":"2026-01-28","open":104725,"high":104750,"low":104720,"close":104720,"volume":6,"rsi_14":64.71,"sma_20":104693.0,"sma_60":106339.06,"sma_120":106664.67},{"date":"2026-01-29","open":104740,"high":104740,"low":104740,"close":104740,"volume":963,"rsi_14":61.29,"sma_20":104702.75,"sma_60":106298.99,"sma_120":106648.21},{"date":"2026-01-30","open":104760,"high":104760,"low":104760,"close":104760,"volume":5,"rsi_14":74.19,"sma_20":104712.0,"sma_60":106258.9,"sma_120":106631.83},{"date":"2026-02-02","open":104755,"high":104755,"low":104755,"close":104755,"volume":3,"rsi_14":70.0,"sma_20":104720.0,"sma_60":106219.14,"sma_120":106615.46},{"date":"2026-02-03","open":104735,"high":104735,"low":104735,"close":104735,"volume":17,"rsi_14":53.57,"sma_20":104724.75,"sma_60":106179.05,"sma_120":106598.83},{"date":"2026-02-04","open":104760,"high":104760,"low":104735,"close":104735,"volume":450,"rsi_14":55.56,"sma_20":104729.5,"sma_60":106139.47,"sma_120":106581.79},{"date":"2026-02-05","open":104755,"high":104780,"low":104755,"close":104780,"volume":59,"rsi_14":62.5,"sma_20":104735.0,"sma_60":106100.79,"sma_120":106565.13},{"date":"2026-02-06","open":104780,"high":104780,"low":104780,"close":104780,"volume":0,"rsi_14":62.5,"sma_20":104738.75,"sma_60":106062.12,"sma_120":106548.58},{"date":"2026-02-09","open":107729,"high":107729,"low":107729,"close":107729,"volume":0,"rsi_14":98.07,"sma_20":104890.93,"sma_60":106072.44,"sma_120":106556.36},{"date":"2026-02-10","open":104780,"high":104780,"low":104780,"close":104780,"volume":14,"rsi_14":50.29,"sma_20":104895.18,"sma_60":106033.18,"sma_120":106539.32},{"date":"2026-02-11","open":104790,"high":104790,"low":104790,"close":104790,"volume":0,"rsi_14":50.29,"sma_20":104898.43,"sma_60":105994.59,"sma_120":106522.32},{"date":"2026-02-12","open":104865,"high":104865,"low":104865,"close":104865,"volume":2,"rsi_14":50.9,"sma_20":104905.68,"sma_60":105956.83,"sma_120":106505.86},{"date":"2026-02-13","open":104865,"high":104865,"low":104865,"close":104865,"volume":0,"rsi_14":51.06,"sma_20":104911.93,"sma_60":105919.08,"sma_120":106489.61},{"date":"2026-02-19","open":104900,"high":104925,"low":104900,"close":104925,"volume":20,"rsi_14":51.54,"sma_20":104921.18,"sma_60":105882.15,"sma_120":106473.78},{"date":"2026-02-20","open":104935,"high":104935,"low":104935,"close":104935,"volume":118,"rsi_14":51.74,"sma_20":104930.93,"sma_60":105844.98,"sma_120":106457.57},{"date":"2026-02-23","open":104935,"high":104935,"low":104935,"close":104935,"volume":0,"rsi_14":51.59,"sma_20":104940.43,"sma_60":105807.23,"sma_120":106441.36},{"date":"2026-02-24","open":107888,"high":107888,"low":107888,"close":107888,"volume":0,"rsi_14":67.23,"sma_20":105097.08,"sma_60":105818.37,"sma_120":106449.88},{"date":"2026-02-25","open":104935,"high":104935,"low":104935,"close":104935,"volume":1,"rsi_14":50.75,"sma_20":105106.08,"sma_60":105780.03,"sma_120":106433.59},{"date":"2026-02-26","open":104995,"high":104995,"low":104995,"close":104995,"volume":10,"rsi_14":51.08,"sma_20":105119.08,"sma_60":105742.69,"sma_120":106417.55},{"date":"2026-02-27","open":104995,"high":104995,"low":104995,"close":104995,"volume":0,"rsi_14":51.08,"sma_20":105132.08,"sma_60":105704.78,"sma_120":106401.5},{"date":"2026-03-03","open":104990,"high":104990,"low":104990,"close":104990,"volume":13,"rsi_14":60.57,"sma_20":105293.31,"sma_60":105716.94,"sma_120":106409.83},{"date":"2026-03-04","open":104990,"high":104990,"low":104990,"close":104990,"volume":0,"rsi_14":60.57,"sma_20":105453.54,"sma_60":105729.18,"sma_120":106418.16},{"date":"2026-03-05","open":105035,"high":105035,"low":105035,"close":105035,"volume":2,"rsi_14":51.09,"sma_20":105615.08,"sma_60":105742.03,"sma_120":106426.87},{"date":"2026-03-06","open":105020,"high":105020,"low":105020,"close":105020,"volume":2,"rsi_14":67.5,"sma_20":105776.1,"sma_60":105754.45,"sma_120":106435.58},{"date":"2026-03-09","open":105055,"high":105055,"low":105030,"close":105030,"volume":10,"rsi_14":67.5,"sma_20":105938.63,"sma_60":105767.04,"sma_120":106444.3},{"date":"2026-03-10","open":105030,"high":105030,"low":105030,"close":105030,"volume":0,"rsi_14":67.23,"sma_20":106101.17,"sma_60":105779.72,"sma_120":106453.01},{"date":"2026-03-11","open":105035,"high":105035,"low":105035,"close":105035,"volume":0,"rsi_14":67.25,"sma_20":106261.71,"sma_60":105792.4,"sma_120":106461.77},{"date":"2026-03-12","open":105060,"high":105060,"low":105060,"close":105060,"volume":0,"rsi_14":67.12,"sma_20":106423.54,"sma_60":105805.43,"sma_120":106470.45},{"date":"2026-03-13","open":105070,"high":105070,"low":105070,"close":105070,"volume":0,"rsi_14":67.12,"sma_20":106438.44,"sma_60":105818.21,"sma_120":106479.17},{"date":"2026-03-16","open":105105,"high":105105,"low":105080,"close":105080,"volume":121,"rsi_14":67.16,"sma_20":106601.3,"sma_60":105830.83,"sma_120":106487.81},{"date":"2026-03-17","open":105090,"high":105090,"low":105090,"close":105090,"volume":0,"rsi_14":51.31,"sma_20":106764.17,"sma_60":105843.78,"sma_120":106496.46},{"date":"2026-03-18","open":105100,"high":105100,"low":105100,"close":105100,"volume":51,"rsi_14":99.51,"sma_20":106923.8,"sma_60":105856.74,"sma_120":106505.15},{"date":"2026-03-19","open":105125,"high":105125,"low":105125,"close":105125,"volume":0,"rsi_14":99.51,"sma_20":107084.72,"sma_60":105869.13,"sma_120":106514.01},{"date":"2026-03-20","open":105135,"high":105135,"low":105135,"close":105135,"volume":0,"rsi_14":99.51,"sma_20":107243.15,"sma_60":105881.94,"sma_120":106522.95},{"date":"2026-03-23","open":105140,"high":105140,"low":105140,"close":105140,"volume":1,"rsi_14":91.67,"sma_20":107401.34,"sma_60":105894.34,"sma_120":106531.78},{"date":"2026-03-24","open":105130,"high":105155,"low":105130,"close":105155,"volume":102,"rsi_14":92.31,"sma_20":107560.3,"sma_60":105906.41,"sma_120":106540.73},{"date":"2026-03-25","open":105155,"high":105155,"low":105155,"close":105155,"volume":0,"rsi_14":90.0,"sma_20":107571.61,"sma_60":105918.48,"sma_120":106549.68},{"date":"2026-03-26","open":105140,"high":105140,"low":105140,"close":105140,"volume":227,"rsi_14":90.0,"sma_20":107729.8,"sma_60":105929.79,"sma_120":106558.51},{"date":"2026-03-27","open":105140,"high":105140,"low":105140,"close":105140,"volume":0,"rsi_14":89.29,"sma_20":107884.99,"sma_60":105941.11,"sma_120":106567.33},{"date":"2026-03-30","open":108099,"high":108099,"low":108099,"close":108099,"volume":0,"rsi_14":89.29,"sma_20":108040.18,"sma_60":105952.17,"sma_120":106576.07},{"date":"2026-03-31","open":105145,"high":105145,"low":105145,"close":105145,"volume":0,"rsi_14":89.29,"sma_20":108048.14,"sma_60":106011.48,"sma_120":106585.14},{"date":"2026-04-01","open":105155,"high":105155,"low":105155,"close":105155,"volume":0,"rsi_14":88.0,"sma_20":108056.63,"sma_60":106070.97,"sma_120":106594.14},{"date":"2026-04-02","open":105195,"high":105195,"low":105195,"close":105195,"volume":0,"rsi_14":90.32,"sma_20":108064.85,"sma_60":106130.64,"sma_120":106603.48},{"date":"2026-04-03","open":105205,"high":105205,"low":105205,"close":105205,"volume":0,"rsi_14":90.32,"sma_20":108074.36,"sma_60":106190.15,"sma_120":106612.4},{"date":"2026-04-06","open":105220,"high":105220,"low":105220,"close":105220,"volume":0,"rsi_14":4.32,"sma_20":107936.08,"sma_60":106199.82,"sma_120":106596.61},{"date":"2026-04-07","open":105235,"high":105235,"low":105235,"close":105235,"volume":0,"rsi_14":4.46,"sma_20":107798.54,"sma_60":106209.74,"sma_120":106580.86},{"date":"2026-04-08","open":105265,"high":105265,"low":105265,"close":105265,"volume":1,"rsi_14":4.6,"sma_20":107662.25,"sma_60":106219.65,"sma_120":106565.27},{"date":"2026-04-09","open":105280,"high":105280,"low":105280,"close":105280,"volume":0,"rsi_14":4.74,"sma_20":107525.43,"sma_60":106229.24,"sma_120":106549.89},{"date":"2026-04-10","open":105295,"high":105295,"low":105295,"close":105295,"volume":0,"rsi_14":5.04,"sma_20":107388.83,"sma_60":106239.4,"sma_120":106534.31},{"date":"2026-04-13","open":105280,"high":105280,"low":105280,"close":105280,"volume":47,"rsi_14":4.55,"sma_20":107250.98,"sma_60":106249.15,"sma_120":106518.6},{"date":"2026-04-14","open":105310,"high":105310,"low":105310,"close":105310,"volume":0,"rsi_14":5.46,"sma_20":107114.11,"sma_60":106258.9,"sma_120":106503.14},{"date":"2026-04-15","open":105320,"high":105320,"low":105320,"close":105320,"volume":20,"rsi_14":5.79,"sma_20":106977.23,"sma_60":106268.9,"sma_120":106487.64},{"date":"2026-04-16","open":105370,"high":105370,"low":105370,"close":105370,"volume":5,"rsi_14":7.26,"sma_20":106841.56,"sma_60":106279.4,"sma_120":106472.56},{"date":"2026-04-17","open":105370,"high":105370,"low":105370,"close":105370,"volume":0,"rsi_14":7.26,"sma_20":106705.38,"sma_60":106289.9,"sma_120":106457.48},{"date":"2026-04-20","open":105365,"high":105365,"low":105365,"close":105365,"volume":13,"rsi_14":7.1,"sma_20":106568.69,"sma_60":106300.32,"sma_120":106442.23},{"date":"2026-04-21","open":105375,"high":105375,"low":105375,"close":105375,"volume":0,"rsi_14":7.09,"sma_20":106431.73,"sma_60":106310.82,"sma_120":106427.11},{"date":"2026-04-22","open":105385,"high":105385,"low":105385,"close":105385,"volume":0,"rsi_14":6.18,"sma_20":106295.27,"sma_60":106321.32,"sma_120":106411.82},{"date":"2026-04-23","open":105435,"high":105435,"low":105435,"close":105435,"volume":2,"rsi_14":7.34,"sma_20":106162.08,"sma_60":106332.65,"sma_120":106397.24},{"date":"2026-04-24","open":105435,"high":105435,"low":105435,"close":105435,"volume":0,"rsi_14":92.16,"sma_20":106028.89,"sma_60":106344.32,"sma_120":106382.66},{"date":"2026-04-27","open":105435,"high":105435,"low":105435,"close":105435,"volume":0,"rsi_14":91.67,"sma_20":105895.7,"sma_60":106355.99,"sma_120":106367.9},{"date":"2026-04-28","open":105460,"high":105460,"low":105460,"close":105460,"volume":280,"rsi_14":91.49,"sma_20":105763.51,"sma_60":106368.32,"sma_120":106353.69},{"date":"2026-04-29","open":105465,"high":105465,"low":105465,"close":105465,"volume":0,"rsi_14":91.11,"sma_20":105631.05,"sma_60":106380.4,"sma_120":106339.69},{"date":"2026-04-30","open":105485,"high":105485,"low":105485,"close":105485,"volume":8,"rsi_14":91.3,"sma_20":105497.53,"sma_60":106392.49,"sma_120":106325.69},{"date":"2026-05-04","open":105515,"high":105515,"low":105515,"close":105515,"volume":1,"rsi_14":97.96,"sma_20":105365.0,"sma_60":106405.15,"sma_120":106312.15},{"date":"2026-05-06","open":105500,"high":105500,"low":105500,"close":105500,"volume":1,"rsi_14":91.3,"sma_20":105379.0,"sma_60":106417.9,"sma_120":106298.48},{"date":"2026-05-07","open":105525,"high":105525,"low":105525,"close":105525,"volume":0,"rsi_14":91.84,"sma_20":105393.5,"sma_60":106431.07,"sma_120":106285.27},{"date":"2026-05-08","open":105535,"high":105535,"low":105535,"close":105535,"volume":0,"rsi_14":90.24,"sma_20":105407.0,"sma_60":106443.65,"sma_120":106272.22},{"date":"2026-05-11","open":105540,"high":105540,"low":105540,"close":105540,"volume":0,"rsi_14":90.48,"sma_20":105420.0,"sma_60":106456.32,"sma_120":106259.22},{"date":"2026-05-12","open":105545,"high":105545,"low":105545,"close":105545,"volume":1,"rsi_14":92.86,"sma_20":105432.5,"sma_60":106419.93,"sma_120":106246.18},{"date":"2026-05-13","open":105550,"high":105550,"low":105550,"close":105550,"volume":53,"rsi_14":92.68,"sma_20":105446.0,"sma_60":106432.76,"sma_120":106232.97},{"date":"2026-05-14","open":105575,"high":105575,"low":105575,"close":105575,"volume":0,"rsi_14":93.18,"sma_20":105459.25,"sma_60":106445.84,"sma_120":106220.21},{"date":"2026-05-15","open":105580,"high":105580,"low":105580,"close":105580,"volume":0,"rsi_14":91.43,"sma_20":105472.25,"sma_60":106457.76,"sma_120":106207.3},{"date":"2026-05-18","open":105575,"high":105600,"low":105575,"close":105575,"volume":1518,"rsi_14":88.89,"sma_20":105482.5,"sma_60":106469.59,"sma_120":106194.33},{"date":"2026-05-19","open":105580,"high":105580,"low":105580,"close":105580,"volume":0,"rsi_14":89.19,"sma_20":105493.0,"sma_60":106480.51,"sma_120":106181.33},{"date":"2026-05-20","open":105580,"high":105580,"low":105580,"close":105580,"volume":0,"rsi_14":87.5,"sma_20":105503.75,"sma_60":106491.26,"sma_120":106168.12},{"date":"2026-05-21","open":105635,"high":105635,"low":105635,"close":105635,"volume":2,"rsi_14":90.48,"sma_20":105516.75,"sma_60":106502.93,"sma_120":106155.08},{"date":"2026-05-22","open":105635,"high":105635,"low":105635,"close":105635,"volume":0,"rsi_14":89.47,"sma_20":105529.25,"sma_60":106465.38,"sma_120":106141.87},{"date":"2026-05-26","open":105620,"high":105620,"low":105620,"close":105620,"volume":38,"rsi_14":80.0,"sma_20":105538.5,"sma_60":106476.79,"sma_120":106128.41},{"date":"2026-05-27","open":105650,"high":105650,"low":105630,"close":105630,"volume":200021,"rsi_14":88.24,"sma_20":105548.25,"sma_60":106487.38,"sma_120":106115.04},{"date":"2026-05-28","open":105655,"high":105655,"low":105655,"close":105655,"volume":0,"rsi_14":88.24,"sma_20":105559.25,"sma_60":106498.38,"sma_120":106101.58},{"date":"2026-05-29","open":105655,"high":105655,"low":105655,"close":105655,"volume":0,"rsi_14":87.5,"sma_20":105569.0,"sma_60":106460.22,"sma_120":106088.58},{"date":"2026-06-01","open":105665,"high":105665,"low":105665,"close":105665,"volume":0,"rsi_14":87.88,"sma_20":105579.0,"sma_60":106422.22,"sma_120":106075.7},{"date":"2026-06-02","open":105670,"high":105670,"low":105670,"close":105670,"volume":72,"rsi_14":87.88,"sma_20":105588.25,"sma_60":106383.54,"sma_120":106062.79},{"date":"2026-06-04","open":105690,"high":105690,"low":105690,"close":105690,"volume":73,"rsi_14":88.89,"sma_20":105597.0,"sma_60":106345.45,"sma_120":106049.95},{"date":"2026-06-05","open":105695,"high":105715,"low":105695,"close":105715,"volume":154,"rsi_14":88.89,"sma_20":105607.75,"sma_60":106307.61,"sma_120":106037.33},{"date":"2026-06-08","open":105715,"high":105715,"low":105715,"close":105715,"volume":0,"rsi_14":88.57,"sma_20":105617.25,"sma_60":106269.76,"sma_120":106024.74},{"date":"2026-06-09","open":105715,"high":105715,"low":105715,"close":105715,"volume":0,"rsi_14":91.18,"sma_20":105626.25,"sma_60":106231.83,"sma_120":106012.12},{"date":"2026-06-10","open":105700,"high":105700,"low":105700,"close":105700,"volume":53,"rsi_14":83.33,"sma_20":105634.25,"sma_60":106193.23,"sma_120":105999.33},{"date":"2026-06-11","open":105715,"high":105715,"low":105715,"close":105715,"volume":0,"rsi_14":84.62,"sma_20":105642.75,"sma_60":106154.69,"sma_120":105986.45},{"date":"2026-06-12","open":105715,"high":105740,"low":105715,"close":105740,"volume":5,"rsi_14":81.82,"sma_20":105652.25,"sma_60":106116.41,"sma_120":105973.62},{"date":"2026-06-15","open":105750,"high":105750,"low":105730,"close":105730,"volume":7,"rsi_14":77.14,"sma_20":105660.0,"sma_60":106077.79,"sma_120":105960.79},{"date":"2026-06-16","open":105740,"high":105740,"low":105740,"close":105740,"volume":0,"rsi_14":85.29,"sma_20":105668.0,"sma_60":106039.16,"sma_120":105947.95},{"date":"2026-06-17","open":105750,"high":105750,"low":105750,"close":105750,"volume":5,"rsi_14":85.29,"sma_20":105676.75,"sma_60":106000.27,"sma_120":105934.7},{"date":"2026-06-18","open":105770,"high":105770,"low":105770,"close":105770,"volume":7,"rsi_14":84.85,"sma_20":105686.25,"sma_60":105961.54,"sma_120":105921.74},{"date":"2026-06-19","open":105775,"high":105775,"low":105775,"close":105775,"volume":0,"rsi_14":85.29,"sma_20":105696.0,"sma_60":105922.81,"sma_120":105908.58},{"date":"2026-06-22","open":105785,"high":105785,"low":105785,"close":105785,"volume":1,"rsi_14":85.29,"sma_20":105703.5,"sma_60":105883.99,"sma_120":105895.2},{"date":"2026-06-23","open":105790,"high":105790,"low":105790,"close":105790,"volume":5,"rsi_14":85.29,"sma_20":105711.25,"sma_60":105845.26,"sma_120":105881.87},{"date":"2026-06-24","open":105800,"high":105800,"low":105800,"close":105800,"volume":0,"rsi_14":84.38,"sma_20":105720.25,"sma_60":105806.94,"sma_120":105868.37},{"date":"2026-06-25","open":105820,"high":105820,"low":105820,"close":105820,"volume":0,"rsi_14":83.87,"sma_20":105729.75,"sma_60":105768.96,"sma_120":105855.04},{"date":"2026-06-26","open":105825,"high":105825,"low":105825,"close":105825,"volume":0,"rsi_14":84.38,"sma_20":105738.25,"sma_60":105731.07,"sma_120":105841.62},{"date":"2026-06-29","open":105850,"high":105850,"low":105850,"close":105850,"volume":1,"rsi_14":86.49,"sma_20":105748.0,"sma_60":105693.5,"sma_120":105852.49},{"date":"2026-06-30","open":105850,"high":105850,"low":105850,"close":105850,"volume":10,"rsi_14":94.12,"sma_20":105757.25,"sma_60":105655.77,"sma_120":105863.37},{"date":"2026-07-01","open":105860,"high":105860,"low":105860,"close":105860,"volume":1,"rsi_14":93.94,"sma_20":105766.75,"sma_60":105617.51,"sma_120":105874.08},{"date":"2026-07-02","open":105860,"high":105860,"low":105860,"close":105860,"volume":17,"rsi_14":92.86,"sma_20":105775.25,"sma_60":105579.08,"sma_120":105884.62},{"date":"2026-07-03","open":105875,"high":105875,"low":105875,"close":105875,"volume":0,"rsi_14":100.0,"sma_20":105783.25,"sma_60":105590.0,"sma_120":105894.91},{"date":"2026-07-06","open":105885,"high":105885,"low":105885,"close":105885,"volume":0,"rsi_14":100.0,"sma_20":105791.75,"sma_60":105600.83,"sma_120":105905.29},{"date":"2026-07-07","open":105900,"high":105900,"low":105900,"close":105900,"volume":0,"rsi_14":100.0,"sma_20":105801.0,"sma_60":105611.42,"sma_120":105915.54},{"date":"2026-07-08","open":105910,"high":105910,"low":105910,"close":105910,"volume":0,"rsi_14":100.0,"sma_20":105811.5,"sma_60":105621.92,"sma_120":105925.58},{"date":"2026-07-09","open":105940,"high":105940,"low":105940,"close":105940,"volume":0,"rsi_14":100.0,"sma_20":105822.75,"sma_60":105632.67,"sma_120":105936.04},{"date":"2026-07-10","open":105970,"high":105970,"low":105970,"close":105970,"volume":1,"rsi_14":100.0,"sma_20":105834.25,"sma_60":105644.17,"sma_120":105946.66},{"date":"2026-07-13","open":105970,"high":105970,"low":105970,"close":105970,"volume":0,"rsi_14":100.0,"sma_20":105846.25,"sma_60":105655.17,"sma_120":105957.04},{"date":"2026-07-14","open":105975,"high":105975,"low":105975,"close":105975,"volume":0,"rsi_14":100.0,"sma_20":105858.0,"sma_60":105666.08,"sma_120":105967.49},{"date":"2026-07-15","open":106010,"high":106010,"low":106010,"close":106010,"volume":0,"rsi_14":100.0,"sma_20":105871.0,"sma_60":105676.75,"sma_120":105978.08},{"date":"2026-07-16","open":106020,"high":106020,"low":106020,"close":106020,"volume":0,"rsi_14":100.0,"sma_20":105883.5,"sma_60":105687.58,"sma_120":105988.74},{"date":"2026-07-20","open":106050,"high":106050,"low":106050,"close":106050,"volume":2,"rsi_14":100.0,"sma_20":105897.25,"sma_60":105699.0,"sma_120":105999.66},{"date":"2026-07-21","open":106050,"high":106050,"low":106050,"close":106050,"volume":0,"rsi_14":100.0,"sma_20":105910.5,"sma_60":105710.25,"sma_120":106010.54},{"date":"2026-07-22","open":106060,"high":106060,"low":106060,"close":106060,"volume":0,"rsi_14":100.0,"sma_20":105924.0,"sma_60":105721.5,"sma_120":106021.41},{"date":"2026-07-23","open":106085,"high":106085,"low":106085,"close":106085,"volume":0,"rsi_14":100.0,"sma_20":105938.25,"sma_60":105732.33,"sma_120":106032.49},{"date":"2026-07-24","open":106095,"high":106095,"low":106095,"close":106095,"volume":23,"rsi_14":100.0,"sma_20":105952.0,"sma_60":105743.33,"sma_120":106043.83},{"date":"2026-07-27","open":106120,"high":106120,"low":106105,"close":106105,"volume":11,"rsi_14":100.0,"sma_20":105966.0,"sma_60":105754.5,"sma_120":106055.24},{"date":"2026-07-28","open":106115,"high":106115,"low":106115,"close":106115,"volume":0,"rsi_14":100.0,"sma_20":105979.25,"sma_60":105765.42,"sma_120":106066.87},{"date":"2026-07-29","open":106125,"high":106125,"low":106125,"close":106125,"volume":27,"rsi_14":100.0,"sma_20":105993.0,"sma_60":105776.42,"sma_120":106078.41},{"date":"2026-07-30","open":106150,"high":106150,"low":106150,"close":106150,"volume":18,"rsi_14":100.0,"sma_20":106007.5,"sma_60":105787.5,"sma_120":106089.99},{"date":"2026-07-31","open":106160,"high":106160,"low":106160,"close":106160,"volume":0,"rsi_14":100.0,"sma_20":106022.5,"sma_60":105798.25,"sma_120":106101.7},{"date":"2026-08-03","open":106170,"high":106170,"low":106170,"close":106170,"volume":0,"rsi_14":100.0,"sma_20":106036.75,"sma_60":105809.25,"sma_120":106113.58},{"date":"2026-08-04","open":106175,"high":106175,"low":106175,"close":106175,"volume":4,"rsi_14":100.0,"sma_20":106051.75,"sma_60":105820.25,"sma_120":106125.66},{"date":"2026-08-05","open":106185,"high":106185,"low":106185,"close":106185,"volume":0,"rsi_14":100.0,"sma_20":106065.5,"sma_60":105830.92,"sma_120":106137.29},{"date":"2026-08-06","open":106210,"high":106210,"low":106210,"close":106210,"volume":0,"rsi_14":100.0,"sma_20":106079.75,"sma_60":105841.83,"sma_120":106149.08},{"date":"2026-08-07","open":106220,"high":106220,"low":106220,"close":106220,"volume":0,"rsi_14":100.0,"sma_20":106094.5,"sma_60":105853.33,"sma_120":106136.63},{"date":"2026-08-10","open":106245,"high":106245,"low":106245,"close":106245,"volume":10,"rsi_14":100.0,"sma_20":106108.75,"sma_60":105865.08,"sma_120":106148.92},{"date":"2026-08-11","open":106250,"high":106250,"low":106250,"close":106250,"volume":1,"rsi_14":100.0,"sma_20":106122.75,"sma_60":105876.33,"sma_120":106161.09},{"date":"2026-08-12","open":106245,"high":106245,"low":106245,"close":106245,"volume":2,"rsi_14":97.06,"sma_20":106136.25,"sma_60":105887.42,"sma_120":106172.59},{"date":"2026-08-13","open":106275,"high":106275,"low":106275,"close":106275,"volume":0,"rsi_14":96.88,"sma_20":106148.0,"sma_60":105898.58,"sma_120":106184.09},{"date":"2026-08-14","open":106285,"high":106285,"low":106285,"close":106285,"volume":0,"rsi_14":97.22,"sma_20":106162.25,"sma_60":105910.67,"sma_120":106195.59},{"date":"2026-08-18","open":106310,"high":106310,"low":106310,"close":106310,"volume":1,"rsi_14":97.56,"sma_20":106175.75,"sma_60":105923.0,"sma_120":106207.13},{"date":"2026-08-19","open":106310,"high":106310,"low":106310,"close":106310,"volume":0,"rsi_14":97.44,"sma_20":106188.75,"sma_60":105934.25,"sma_120":106218.59},{"date":"2026-08-20","open":106325,"high":106325,"low":106325,"close":106325,"volume":10,"rsi_14":97.3,"sma_20":106202.0,"sma_60":105945.75,"sma_120":106205.56},{"date":"2026-08-21","open":106325,"high":106325,"low":106325,"close":106325,"volume":1,"rsi_14":97.14,"sma_20":106214.0,"sma_60":105957.5,"sma_120":106217.15},{"date":"2026-08-24","open":106335,"high":106335,"low":106335,"close":106335,"volume":100,"rsi_14":97.14,"sma_20":106226.0,"sma_60":105969.25,"sma_120":106228.31},{"date":"2026-08-25","open":106340,"high":106340,"low":106340,"close":106340,"volume":0},{"date":"2026-08-26","open":106350,"high":106350,"low":106350,"close":106350,"volume":0,"rsi_14":97.14,"sma_20":106237.75,"sma_60":105980.67,"sma_120":106239.52},{"date":"2026-08-27","open":106375,"high":106375,"low":106375,"close":106375,"volume":0,"rsi_14":97.5,"sma_20":106250.75,"sma_60":105992.67,"sma_120":106226.44},{"date":"2026-08-28","open":106375,"high":106375,"low":106375,"close":106375,"volume":0,"rsi_14":96.97,"sma_20":106273.25,"sma_60":106015.83,"sma_120":106199.69},{"date":"2026-08-31","open":106380,"high":106380,"low":106380,"close":106380,"volume":0,"rsi_14":96.43,"sma_20":106284.0,"sma_60":106027.25,"sma_120":106186.35},{"date":"2026-09-01","open":106385,"high":106385,"low":106385,"close":106385,"volume":2,"rsi_14":96.55,"sma_20":106294.75,"sma_60":106038.42,"sma_120":106173.01},{"date":"2026-09-02","open":106395,"high":106395,"low":106395,"close":106395,"volume":0,"rsi_14":100.0,"sma_20":106305.25,"sma_60":106049.58,"sma_120":106159.67},{"date":"2026-09-03","open":106420,"high":106420,"low":106420,"close":106420,"volume":10,"rsi_14":100.0,"sma_20":106317.0,"sma_60":106061.33,"sma_120":106146.58},{"date":"2026-09-04","open":106430,"high":106430,"low":106430,"close":106430,"volume":0,"rsi_14":100.0,"sma_20":106327.5,"sma_60":106073.33,"sma_120":106133.28},{"date":"2026-09-07","open":106440,"high":106440,"low":106440,"close":106440,"volume":10,"rsi_14":100.0,"sma_20":106338.5,"sma_60":106085.42,"sma_120":106120.06},{"date":"2026-09-08","open":106440,"high":106440,"low":106440,"close":106440,"volume":1,"rsi_14":100.0,"sma_20":106348.25,"sma_60":106097.08,"sma_120":106106.75},{"date":"2026-09-09","open":106445,"high":106445,"low":106445,"close":106445,"volume":10,"rsi_14":100.0,"sma_20":106358.0,"sma_60":106109.0,"sma_120":106093.39},{"date":"2026-09-10","open":106460,"high":106460,"low":106460,"close":106460,"volume":0,"rsi_14":100.0,"sma_20":106368.0,"sma_60":106120.75,"sma_120":106079.95},{"date":"2026-09-11","open":106455,"high":106455,"low":106455,"close":106455,"volume":0,"rsi_14":100.0,"sma_20":106377.25,"sma_60":106132.58,"sma_120":106066.43},{"date":"2026-09-14","open":106455,"high":106455,"low":106455,"close":106455,"volume":0,"rsi_14":96.0,"sma_20":106385.75,"sma_60":106144.0,"sma_120":106052.77}],"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":"마이티 26-09 특수채(AAA)액티브","phase":"above-fold","symbol_resolved":true}