{"status":"ok","report":{"price_analysis":{"current":99900.0,"change_1d":0.0,"change_7d":0.2,"change_30d":1.8,"high_30d":99900.0,"low_30d":97460.0,"position_in_range":100.0,"support":97704.0,"resistance":99656.0},"summary":"HK 종합채권(AA-이상)액티브(472920)은(는) KAP 종합채권 AA- 이상 지수(총수익)를 추종하는 ETF입니다, 순자산 2,898억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 98.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(503.39)가 시그널선(386.57)을 상회합니다(골든크로스). 현재가가 SMA20(98830)과 SMA60(98231) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 97326~100335 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 98","rsi_14":98.39142091152814,"macd":503.3884267313115,"macd_signal":386.56752186577927,"sma_20":98830.5,"sma_60":98231.33333333333,"bb_upper":100335.10260534135,"bb_lower":97325.89739465865,"atr_14":159.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -125.00. 30일 누적: 외국인 0.00, 기관 -804.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-125.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-131.0,"retail_net":131.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-113.0,"retail_net":113.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":150.0,"retail_net":-150.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-295.0,"retail_net":295.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":4.0,"retail_net":-4.0},"d7":{"foreign_net":0,"institution_net":-399.0,"retail_net":399.0},"d14":{"foreign_net":0,"institution_net":-330.0,"retail_net":330.0},"d30":{"foreign_net":0,"institution_net":-804.0,"retail_net":804.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":74,"summary":"RSI 98","metrics":[{"name":"RSI (14)","value":98.4,"unit":"","percentile":98,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.8,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 98 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 98 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.4958,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.5,"summary":"배당수익률 7.50%","metrics":[{"name":"배당수익률","value":7.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:58.011903+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 종합채권 AA- 이상 지수(총수익)","issuer":"흥국자산운용","category":"","expense_ratio":0.036,"aum":289800000000.0,"aum_display":"2,898억","dividend_yield":null,"tracking_error":0.3,"holdings":[{"ticker":"","name":"경기주택도시공사25-06-107","weight":null},{"ticker":"","name":"경남 서울영업부 20260629-60-1","weight":null},{"ticker":"","name":"국가철도공단채권405","weight":null},{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02625-3003(25-3)","weight":null},{"ticker":"","name":"국고채권02625-5503(25-2)","weight":null},{"ticker":"","name":"국고채권02625-5509(25-7)","weight":null},{"ticker":"","name":"국고채권02750-4509(25-9)","weight":null},{"ticker":"","name":"국고채권03250-3306(23-5)","weight":null},{"ticker":"","name":"국고채권03250-5403(24-2)","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":99900.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-28","close":93461.6172},{"date":"2023-11-29","close":93769.3594},{"date":"2023-11-30","close":93778.6875},{"date":"2023-12-01","close":93829.9766},{"date":"2023-12-04","close":94058.4531},{"date":"2023-12-05","close":94212.3281},{"date":"2023-12-06","close":94534.0625},{"date":"2023-12-07","close":94436.1406},{"date":"2023-12-08","close":101264.6707},{"date":"2023-12-11","close":94422.1562},{"date":"2023-12-12","close":94450.1328},{"date":"2023-12-13","close":94557.375},{"date":"2023-12-14","close":95559.8828},{"date":"2023-12-15","close":95406.0078},{"date":"2023-12-18","close":95420.0},{"date":"2023-12-19","close":95312.7578},{"date":"2023-12-20","close":95695.1094},{"date":"2023-12-21","close":95648.4766},{"date":"2023-12-22","close":102565.3552},{"date":"2023-12-26","close":95872.2969},{"date":"2023-12-27","close":102805.5475},{"date":"2023-12-28","close":96287.2812},{"date":"2024-01-02","close":95723.0859},{"date":"2024-01-03","close":95737.0703},{"date":"2024-01-04","close":95858.3047},{"date":"2024-01-05","close":95517.9219},{"date":"2024-01-08","close":95681.1172},{"date":"2024-01-09","close":95886.2812},{"date":"2024-01-10","close":95765.0469},{"date":"2024-01-11","close":95909.5938},{"date":"2024-01-12","close":102845.2222},{"date":"2024-01-15","close":95970.2109},{"date":"2024-01-16","close":95844.3125},{"date":"2024-01-17","close":95597.1875},{"date":"2024-01-18","close":102539.6203},{"date":"2024-01-19","close":95489.9453},{"date":"2024-01-22","close":95802.3516},{"date":"2024-01-23","close":95765.0469},{"date":"2024-01-24","close":95564.5469},{"date":"2024-01-25","close":95480.6172},{"date":"2024-01-26","close":95685.7812},{"date":"2024-01-29","close":95461.9609},{"date":"2024-01-30","close":95802.3516},{"date":"2024-01-31","close":102730.4874},{"date":"2024-02-01","close":102730.4874},{"date":"2024-02-02","close":96082.1172},{"date":"2024-02-05","close":95727.7422},{"date":"2024-02-06","close":95769.7109},{"date":"2024-02-07","close":95769.7109},{"date":"2024-02-08","close":102695.1019},{"date":"2024-02-13","close":95527.2422},{"date":"2024-02-14","close":95168.2031},{"date":"2024-02-15","close":95494.6016},{"date":"2024-02-16","close":102400.2229},{"date":"2024-02-19","close":95569.2109},{"date":"2024-02-20","close":95475.9531},{"date":"2024-02-21","close":102379.8495},{"date":"2024-02-22","close":95718.4219},{"date":"2024-02-23","close":95517.9219},{"date":"2024-02-26","close":95895.6094},{"date":"2024-02-27","close":95825.6641},{"date":"2024-02-28","close":95811.6797},{"date":"2024-02-29","close":95587.8594},{"date":"2024-03-04","close":95779.0391},{"date":"2024-03-05","close":95872.2969},{"date":"2024-03-06","close":96054.1406},{"date":"2024-03-07","close":95965.5469},{"date":"2024-03-08","close":96240.6562},{"date":"2024-03-11","close":103200.1493},{"date":"2024-03-12","close":96296.6094},{"date":"2024-03-13","close":96310.6016},{"date":"2024-03-14","close":96287.2812},{"date":"2024-03-15","close":96044.8203},{"date":"2024-03-18","close":102989.981},{"date":"2024-03-19","close":95825.6641},{"date":"2024-03-20","close":95904.9297},{"date":"2024-03-21","close":96194.0312},{"date":"2024-03-22","close":96427.1719},{"date":"2024-03-25","close":103400.667},{"date":"2024-03-26","close":96310.6016},{"date":"2024-03-27","close":96357.2266},{"date":"2024-03-28","close":96399.1953},{"date":"2024-03-29","close":96282.625},{"date":"2024-04-01","close":96422.5078},{"date":"2024-04-02","close":96259.3047},{"date":"2024-04-03","close":103220.5227},{"date":"2024-04-04","close":103220.5227},{"date":"2024-04-05","close":96343.2344},{"date":"2024-04-08","close":96105.4375},{"date":"2024-04-09","close":103055.3905},{"date":"2024-04-11","close":95751.0625},{"date":"2024-04-12","close":96058.8047},{"date":"2024-04-15","close":95965.5469},{"date":"2024-04-16","close":95676.4531},{"date":"2024-04-17","close":102595.3792},{"date":"2024-04-18","close":96082.1172},{"date":"2024-04-19","close":95886.2812},{"date":"2024-04-22","close":95671.7891},{"date":"2024-04-23","close":95774.375},{"date":"2024-04-24","close":95597.1875},{"date":"2024-04-25","close":95392.0234},{"date":"2024-04-26","close":102289.7773},{"date":"2024-04-29","close":102289.7773},{"date":"2024-04-30","close":95564.5469},{"date":"2024-05-02","close":95695.1094},{"date":"2024-05-03","close":95807.0156},{"date":"2024-05-07","close":102734.7766},{"date":"2024-05-08","close":96235.9922},{"date":"2024-05-09","close":96110.0938},{"date":"2024-05-10","close":96138.0703},{"date":"2024-05-13","close":103089.7037},{"date":"2024-05-14","close":103089.7037},{"date":"2024-05-16","close":96641.6562},{"date":"2024-05-17","close":103630.1365},{"date":"2024-05-20","close":96553.0625},{"date":"2024-05-21","close":96543.7422},{"date":"2024-05-22","close":96581.0391},{"date":"2024-05-23","close":96646.3203},{"date":"2024-05-24","close":96478.4609},{"date":"2024-05-27","close":96543.7422},{"date":"2024-05-28","close":96590.3672},{"date":"2024-05-29","close":96389.8672},{"date":"2024-05-30","close":96305.9375},{"date":"2024-05-31","close":96301.2734},{"date":"2024-06-03","close":96455.1484},{"date":"2024-06-04","close":96837.5},{"date":"2024-06-05","close":97010.0234},{"date":"2024-06-07","close":97173.2188},{"date":"2024-06-10","close":96912.1016},{"date":"2024-06-11","close":97019.3438},{"date":"2024-06-12","close":97261.8125},{"date":"2024-06-13","close":97448.3281},{"date":"2024-06-14","close":97541.5859},{"date":"2024-06-17","close":104595.1951},{"date":"2024-06-18","close":97690.7969},{"date":"2024-06-19","close":97998.5391},{"date":"2024-06-20","close":97909.9453},{"date":"2024-06-21","close":104989.7968},{"date":"2024-06-24","close":97900.6172},{"date":"2024-06-25","close":97891.2969},{"date":"2024-06-26","close":97886.6328},{"date":"2024-06-27","close":104965.1342},{"date":"2024-06-28","close":97886.6328},{"date":"2024-07-01","close":97686.1328},{"date":"2024-07-02","close":97886.6328},{"date":"2024-07-03","close":98003.2031},{"date":"2024-07-04","close":98199.0391},{"date":"2024-07-05","close":105299.6879},{"date":"2024-07-08","close":98404.2031},{"date":"2024-07-09","close":98474.1484},{"date":"2024-07-10","close":105595.6392},{"date":"2024-07-11","close":98306.2891},{"date":"2024-07-12","close":98600.0469},{"date":"2024-07-15","close":98628.0234},{"date":"2024-07-16","close":98879.8125},{"date":"2024-07-17","close":106029.9155},{"date":"2024-07-18","close":98889.1406},{"date":"2024-07-19","close":106040.6384},{"date":"2024-07-22","close":98879.8125},{"date":"2024-07-23","close":98879.8125},{"date":"2024-07-24","close":99103.6328},{"date":"2024-07-25","close":106270.1079},{"date":"2024-07-26","close":99173.5703},{"date":"2024-07-29","close":99476.6562},{"date":"2024-07-30","close":106670.0711},{"date":"2024-07-31","close":99476.6562},{"date":"2024-08-01","close":99644.5156},{"date":"2024-08-02","close":99793.7266},{"date":"2024-08-05","close":107009.9862},{"date":"2024-08-06","close":107009.9862},{"date":"2024-08-07","close":99616.5391},{"date":"2024-08-08","close":99859.0078},{"date":"2024-08-09","close":99779.7422},{"date":"2024-08-12","close":106994.9741},{"date":"2024-08-13","close":99924.2891},{"date":"2024-08-14","close":100078.1562},{"date":"2024-08-16","close":100022.2031},{"date":"2024-08-19","close":107255.54},{"date":"2024-08-20","close":99900.9688},{"date":"2024-08-21","close":99872.9922},{"date":"2024-08-22","close":99886.9844},{"date":"2024-08-23","close":99770.4141},{"date":"2024-08-26","close":99966.25},{"date":"2024-08-27","close":106705.4566},{"date":"2024-08-28","close":99527.9453},{"date":"2024-08-29","close":99467.3281},{"date":"2024-08-30","close":99430.0234},{"date":"2024-09-02","close":99402.0469},{"date":"2024-09-03","close":99350.7578},{"date":"2024-09-04","close":99513.9609},{"date":"2024-09-05","close":99653.8438},{"date":"2024-09-06","close":99709.7969},{"date":"2024-09-09","close":99770.4141},{"date":"2024-09-10","close":99891.6484},{"date":"2024-09-11","close":100157.4297},{"date":"2024-09-12","close":100138.7734},{"date":"2024-09-13","close":100250.6797},{"date":"2024-09-19","close":100190.0703},{"date":"2024-09-20","close":100208.7188},{"date":"2024-09-23","close":100110.7969},{"date":"2024-09-24","close":107349.9012},{"date":"2024-09-25","close":107349.9012},{"date":"2024-09-26","close":100143.4375},{"date":"2024-09-27","close":107385.2867},{"date":"2024-09-30","close":100292.6484},{"date":"2024-10-02","close":100679.6641},{"date":"2024-10-04","close":100320.625},{"date":"2024-10-07","close":99775.0781},{"date":"2024-10-08","close":99896.3125},{"date":"2024-10-10","close":100120.125},{"date":"2024-10-11","close":100036.1953},{"date":"2024-10-14","close":100078.1562},{"date":"2024-10-15","close":100185.4062},{"date":"2024-10-16","close":100371.9141},{"date":"2024-10-17","close":100348.6016},{"date":"2024-10-18","close":100134.1094},{"date":"2024-10-21","close":100087.4844},{"date":"2024-10-22","close":99868.3281},{"date":"2024-10-23","close":99900.9688},{"date":"2024-10-24","close":100185.4062},{"date":"2024-10-25","close":100315.9609},{"date":"2024-10-28","close":100045.5156},{"date":"2024-10-29","close":99970.9141},{"date":"2024-10-30","close":107280.2026},{"date":"2024-10-31","close":100050.1797},{"date":"2024-11-01","close":100236.6953},{"date":"2024-11-04","close":100199.3906},{"date":"2024-11-05","close":107565.431},{"date":"2024-11-06","close":100068.8359},{"date":"2024-11-07","close":100283.3203},{"date":"2024-11-08","close":100497.8125},{"date":"2024-11-11","close":107764.8764},{"date":"2024-11-12","close":100623.7109},{"date":"2024-11-13","close":100497.8125},{"date":"2024-11-14","close":100348.6016},{"date":"2024-11-15","close":100348.6016},{"date":"2024-11-18","close":100497.8125},{"date":"2024-11-19","close":100558.4297},{"date":"2024-11-20","close":100623.7109},{"date":"2024-11-21","close":100870.8359},{"date":"2024-11-22","close":100978.0859},{"date":"2024-11-25","close":101173.9219},{"date":"2024-11-26","close":101211.2266},{"date":"2024-11-27","close":101383.75},{"date":"2024-11-28","close":101933.9609},{"date":"2024-11-29","close":102171.7656},{"date":"2024-12-02","close":102689.3359},{"date":"2024-12-03","close":102586.7578},{"date":"2024-12-04","close":102344.2891},{"date":"2024-12-05","close":102465.5234},{"date":"2024-12-06","close":102563.4453},{"date":"2024-12-09","close":102689.3359},{"date":"2024-12-10","close":102871.1875},{"date":"2024-12-11","close":102740.6328},{"date":"2024-12-12","close":102605.4062},{"date":"2024-12-13","close":102819.8984},{"date":"2024-12-16","close":102698.6641},{"date":"2024-12-17","close":102120.4766},{"date":"2024-12-18","close":102008.5703},{"date":"2024-12-19","close":101864.0234},{"date":"2024-12-20","close":101542.2891},{"date":"2024-12-23","close":101784.75},{"date":"2024-12-24","close":101612.2266},{"date":"2024-12-26","close":101416.3906},{"date":"2024-12-27","close":101467.6797},{"date":"2024-12-30","close":101425.7109},{"date":"2025-01-02","close":101584.25},{"date":"2025-01-03","close":102097.1641},{"date":"2025-01-06","close":101952.6172},{"date":"2025-01-07","close":102269.6875},{"date":"2025-01-08","close":102246.375},{"date":"2025-01-09","close":102367.6016},{"date":"2025-01-10","close":102055.1953},{"date":"2025-01-13","close":101896.6562},{"date":"2025-01-14","close":102115.8125},{"date":"2025-01-15","close":102129.8047},{"date":"2025-01-16","close":102582.0938},{"date":"2025-01-17","close":102586.7578},{"date":"2025-01-20","close":102512.1484},{"date":"2025-01-21","close":102680.0156},{"date":"2025-01-22","close":102498.1641},{"date":"2025-01-23","close":102381.5938},{"date":"2025-01-24","close":102279.0078},{"date":"2025-01-31","close":102586.7578},{"date":"2025-02-03","close":102484.1719},{"date":"2025-02-04","close":102320.9766},{"date":"2025-02-05","close":102628.7266},{"date":"2025-02-06","close":102815.2344},{"date":"2025-02-07","close":102731.3047},{"date":"2025-02-10","close":102731.3047},{"date":"2025-02-11","close":102652.0391},{"date":"2025-02-12","close":102512.1484},{"date":"2025-02-13","close":102432.8828},{"date":"2025-02-14","close":102712.6562},{"date":"2025-02-17","close":102694.0},{"date":"2025-02-18","close":102610.0703},{"date":"2025-02-19","close":102694.0},{"date":"2025-02-20","close":102656.7031},{"date":"2025-02-21","close":102763.9453},{"date":"2025-02-24","close":102880.5156},{"date":"2025-02-25","close":103071.6875},{"date":"2025-02-26","close":103216.2422},{"date":"2025-02-27","close":103323.4844},{"date":"2025-02-28","close":103426.0625},{"date":"2025-03-04","close":103743.1406},{"date":"2025-03-05","close":103272.1953},{"date":"2025-03-06","close":103025.0625},{"date":"2025-03-07","close":103295.5078},{"date":"2025-03-10","close":103239.5547},{"date":"2025-03-11","close":103402.75},{"date":"2025-03-12","close":103374.7734},{"date":"2025-03-13","close":103374.7734},{"date":"2025-03-14","close":103248.875},{"date":"2025-03-17","close":110714.7389},{"date":"2025-03-18","close":103356.125},{"date":"2025-03-19","close":103281.5156},{"date":"2025-03-20","close":103496.0078},{"date":"2025-03-21","close":103449.3828},{"date":"2025-03-24","close":110930.2686},{"date":"2025-03-25","close":103351.4609},{"date":"2025-03-26","close":103230.2266},{"date":"2025-03-27","close":103202.25},{"date":"2025-03-28","close":110665.4137},{"date":"2025-03-31","close":103537.9766},{"date":"2025-04-01","close":103486.6797},{"date":"2025-04-02","close":110969.9433},{"date":"2025-04-03","close":103771.1172},{"date":"2025-04-04","close":104036.8984},{"date":"2025-04-07","close":104377.2812},{"date":"2025-04-08","close":104246.7188},{"date":"2025-04-09","close":103943.6406},{"date":"2025-04-10","close":104046.2188},{"date":"2025-04-11","close":111570.4242},{"date":"2025-04-14","close":104069.5312},{"date":"2025-04-15","close":104237.3984},{"date":"2025-04-16","close":104517.1641},{"date":"2025-04-17","close":104503.1797},{"date":"2025-04-18","close":104531.1562},{"date":"2025-04-21","close":104708.3438},{"date":"2025-04-22","close":104568.4609},{"date":"2025-04-23","close":104568.4609},{"date":"2025-04-24","close":104512.5},{"date":"2025-04-25","close":104731.6562},{"date":"2025-04-28","close":104787.6094},{"date":"2025-04-29","close":104754.9688},{"date":"2025-04-30","close":104876.2031},{"date":"2025-05-02","close":104787.6094},{"date":"2025-05-07","close":104824.9141},{"date":"2025-05-08","close":104726.9922},{"date":"2025-05-09","close":104442.5625},{"date":"2025-05-12","close":104405.2578},{"date":"2025-05-13","close":104148.8047},{"date":"2025-05-14","close":104195.4297},{"date":"2025-05-15","close":104139.4766},{"date":"2025-05-16","close":104437.8984},{"date":"2025-05-19","close":104050.8828},{"date":"2025-05-20","close":104223.4062},{"date":"2025-05-21","close":104078.8594},{"date":"2025-05-22","close":111604.7374},{"date":"2025-05-23","close":104078.8594},{"date":"2025-05-26","close":104083.5234},{"date":"2025-05-27","close":104339.9766},{"date":"2025-05-28","close":104391.2734},{"date":"2025-05-29","close":104325.9922},{"date":"2025-05-30","close":104074.1953},{"date":"2025-06-02","close":104088.1875},{"date":"2025-06-04","close":103589.2656},{"date":"2025-06-05","close":103468.0312},{"date":"2025-06-09","close":103640.5547},{"date":"2025-06-10","close":103617.2422},{"date":"2025-06-11","close":103631.2266},{"date":"2025-06-12","close":103705.8359},{"date":"2025-06-13","close":103682.5234},{"date":"2025-06-16","close":103528.6484},{"date":"2025-06-17","close":103575.2734},{"date":"2025-06-18","close":111065.3768},{"date":"2025-06-19","close":103659.2031},{"date":"2025-06-20","close":103421.4062},{"date":"2025-06-23","close":103510.0},{"date":"2025-06-24","close":103794.4297},{"date":"2025-06-25","close":103785.1016},{"date":"2025-06-26","close":103906.3359},{"date":"2025-06-27","close":103938.9766},{"date":"2025-06-30","close":103794.4297},{"date":"2025-07-01","close":103827.0703},{"date":"2025-07-02","close":103761.7891},{"date":"2025-07-03","close":103980.9453},{"date":"2025-07-04","close":103943.6406},{"date":"2025-07-07","close":103831.7344},{"date":"2025-07-08","close":103771.1172},{"date":"2025-07-09","close":111275.5451},{"date":"2025-07-10","close":103976.2812},{"date":"2025-07-11","close":104097.5156},{"date":"2025-07-14","close":103864.3672},{"date":"2025-07-15","close":111375.2679},{"date":"2025-07-16","close":103855.0469},{"date":"2025-07-17","close":103766.4531},{"date":"2025-07-18","close":103813.0781},{"date":"2025-07-21","close":103869.0312},{"date":"2025-07-22","close":103999.5938},{"date":"2025-07-23","close":104022.9062},{"date":"2025-07-24","close":104032.2344},{"date":"2025-07-25","close":104069.5312},{"date":"2025-07-28","close":104069.5312},{"date":"2025-07-29","close":104088.1875},{"date":"2025-07-30","close":104214.0859},{"date":"2025-07-31","close":104270.0391},{"date":"2025-08-01","close":104106.8359},{"date":"2025-08-04","close":104293.3516},{"date":"2025-08-05","close":104437.8984},{"date":"2025-08-06","close":111989.6885},{"date":"2025-08-07","close":111989.6885},{"date":"2025-08-08","close":104475.2031},{"date":"2025-08-11","close":112030.4354},{"date":"2025-08-12","close":104433.2344},{"date":"2025-08-13","close":104344.6406},{"date":"2025-08-14","close":104447.2266},{"date":"2025-08-18","close":104284.0234},{"date":"2025-08-19","close":104204.7578},{"date":"2025-08-20","close":104190.7656},{"date":"2025-08-21","close":104232.7344},{"date":"2025-08-22","close":104204.7578},{"date":"2025-08-25","close":104316.6641},{"date":"2025-08-26","close":104172.1172},{"date":"2025-08-27","close":104302.6797},{"date":"2025-08-28","close":104377.2812},{"date":"2025-08-29","close":111925.3513},{"date":"2025-09-01","close":104316.6641},{"date":"2025-09-02","close":104228.0703},{"date":"2025-09-03","close":104069.5312},{"date":"2025-09-04","close":104088.1875},{"date":"2025-09-05","close":104190.7656},{"date":"2025-09-08","close":104270.0391},{"date":"2025-09-09","close":104447.2266},{"date":"2025-09-10","close":104437.8984},{"date":"2025-09-11","close":104512.5},{"date":"2025-09-12","close":104582.4453},{"date":"2025-09-15","close":104582.4453},{"date":"2025-09-16","close":104629.0703},{"date":"2025-09-17","close":104713.0078},{"date":"2025-09-18","close":104862.2188},{"date":"2025-09-19","close":104778.2812},{"date":"2025-09-22","close":104675.7031},{"date":"2025-09-23","close":112244.8929},{"date":"2025-09-24","close":104554.4688},{"date":"2025-09-25","close":104535.8203},{"date":"2025-09-26","close":104144.1406},{"date":"2025-09-29","close":104032.2344},{"date":"2025-09-30","close":103934.3125},{"date":"2025-10-01","close":111450.328},{"date":"2025-10-02","close":103948.3047},{"date":"2025-10-10","close":104013.5781},{"date":"2025-10-13","close":104274.7031},{"date":"2025-10-14","close":104451.8828},{"date":"2025-10-15","close":104554.4688},{"date":"2025-10-16","close":104554.4688},{"date":"2025-10-17","close":104419.25},{"date":"2025-10-20","close":104437.8984},{"date":"2025-10-21","close":104349.3047},{"date":"2025-10-22","close":104419.25},{"date":"2025-10-23","close":104503.1797},{"date":"2025-10-24","close":104321.3281},{"date":"2025-10-27","close":104190.7656},{"date":"2025-10-28","close":104158.125},{"date":"2025-10-29","close":103980.9453},{"date":"2025-10-30","close":103603.25},{"date":"2025-10-31","close":103388.7656},{"date":"2025-11-03","close":103360.7891},{"date":"2025-11-04","close":103295.5078},{"date":"2025-11-05","close":103192.9219},{"date":"2025-11-06","close":102885.1797},{"date":"2025-11-07","close":102549.4531},{"date":"2025-11-10","close":102446.875},{"date":"2025-11-11","close":102498.1641},{"date":"2025-11-12","close":102502.8281},{"date":"2025-11-13","close":102218.3906},{"date":"2025-11-14","close":101826.7188},{"date":"2025-11-17","close":101831.3828},{"date":"2025-11-18","close":102013.2266},{"date":"2025-11-19","close":102031.8828},{"date":"2025-11-20","close":102022.5547},{"date":"2025-11-21","close":102036.5469},{"date":"2025-11-24","close":102073.8438},{"date":"2025-11-25","close":102209.0703},{"date":"2025-11-26","close":102237.0469},{"date":"2025-11-27","close":102311.6484},{"date":"2025-11-28","close":101854.6953},{"date":"2025-12-01","close":101808.0625},{"date":"2025-12-02","close":101738.125},{"date":"2025-12-03","close":101658.8594},{"date":"2025-12-04","close":101663.5156},{"date":"2025-12-05","close":101803.4062},{"date":"2025-12-08","close":101882.6719},{"date":"2025-12-09","close":101658.8594},{"date":"2025-12-10","close":101602.8984},{"date":"2025-12-11","close":101542.2891},{"date":"2025-12-12","close":101654.1953},{"date":"2025-12-15","close":101882.6719},{"date":"2025-12-16","close":102167.1016},{"date":"2025-12-17","close":102125.1406},{"date":"2025-12-18","close":102097.1641},{"date":"2025-12-19","close":101845.3672},{"date":"2025-12-22","close":101859.3594},{"date":"2025-12-23","close":101803.4062},{"date":"2025-12-24","close":102097.1641},{"date":"2025-12-26","close":101892.0},{"date":"2025-12-29","close":102125.0},{"date":"2025-12-30","close":102160.0},{"date":"2026-01-02","close":101995.0},{"date":"2026-01-05","close":101780.0},{"date":"2026-01-06","close":101965.0},{"date":"2026-01-07","close":102255.0},{"date":"2026-01-08","close":102175.0},{"date":"2026-01-09","close":102125.0},{"date":"2026-01-12","close":102190.0},{"date":"2026-01-13","close":102000.0},{"date":"2026-01-14","close":102060.0},{"date":"2026-01-15","close":101595.0},{"date":"2026-01-16","close":101710.0},{"date":"2026-01-19","close":101615.0},{"date":"2026-01-20","close":101360.0},{"date":"2026-01-21","close":101225.0},{"date":"2026-01-22","close":101150.0},{"date":"2026-01-23","close":101040.0},{"date":"2026-01-26","close":101490.0},{"date":"2026-01-27","close":101300.0},{"date":"2026-01-28","close":101415.0},{"date":"2026-01-29","close":101105.0},{"date":"2026-01-30","close":100940.0},{"date":"2026-02-02","close":100735.0},{"date":"2026-02-03","close":100590.0},{"date":"2026-02-04","close":100540.0},{"date":"2026-02-05","close":100715.0},{"date":"2026-02-06","close":100665.0},{"date":"2026-02-09","close":100290.0},{"date":"2026-02-10","close":100555.0},{"date":"2026-02-11","close":100945.0},{"date":"2026-02-12","close":101015.0},{"date":"2026-02-13","close":101120.0},{"date":"2026-02-19","close":101230.0},{"date":"2026-02-20","close":101440.0},{"date":"2026-02-23","close":101295.0},{"date":"2026-02-24","close":101135.0},{"date":"2026-02-25","close":101220.0},{"date":"2026-02-26","close":101770.0},{"date":"2026-02-27","close":101895.0},{"date":"2026-03-03","close":101500.0},{"date":"2026-03-04","close":101350.0},{"date":"2026-03-05","close":101500.0},{"date":"2026-03-06","close":101155.0},{"date":"2026-03-09","close":100400.0},{"date":"2026-03-10","close":101050.0},{"date":"2026-03-11","close":101290.0},{"date":"2026-03-12","close":101040.0},{"date":"2026-03-13","close":100840.0},{"date":"2026-03-16","close":100720.0},{"date":"2026-03-17","close":100810.0},{"date":"2026-03-18","close":101085.0},{"date":"2026-03-19","close":101085.0},{"date":"2026-03-20","close":100880.0},{"date":"2026-03-23","close":100160.0},{"date":"2026-03-24","close":99955.0},{"date":"2026-03-25","close":99955.0},{"date":"2026-03-26","close":99805.0},{"date":"2026-03-27","close":99560.0},{"date":"2026-03-30","close":99590.0},{"date":"2026-03-31","close":99760.0},{"date":"2026-04-01","close":100680.0},{"date":"2026-04-02","close":100680.0},{"date":"2026-04-03","close":100680.0},{"date":"2026-04-06","close":100815.0},{"date":"2026-04-07","close":100695.0},{"date":"2026-04-08","close":101390.0},{"date":"2026-04-09","close":101195.0},{"date":"2026-04-10","close":101185.0},{"date":"2026-04-13","close":101045.0},{"date":"2026-04-14","close":101215.0},{"date":"2026-04-15","close":101325.0},{"date":"2026-04-16","close":101275.0},{"date":"2026-04-17","close":101100.0},{"date":"2026-04-20","close":101230.0},{"date":"2026-04-21","close":101410.0},{"date":"2026-04-22","close":101215.0},{"date":"2026-04-23","close":100755.0},{"date":"2026-04-24","close":100635.0},{"date":"2026-04-27","close":100615.0},{"date":"2026-04-28","close":100450.0},{"date":"2026-04-29","close":100375.0},{"date":"2026-04-30","close":100160.0},{"date":"2026-05-04","close":100035.0},{"date":"2026-05-06","close":99910.0},{"date":"2026-05-07","close":100115.0},{"date":"2026-05-08","close":100000.0},{"date":"2026-05-11","close":99890.0},{"date":"2026-05-12","close":99515.0},{"date":"2026-05-13","close":99255.0},{"date":"2026-05-14","close":99260.0},{"date":"2026-05-15","close":98515.0},{"date":"2026-05-18","close":98225.0},{"date":"2026-05-19","close":98375.0},{"date":"2026-05-20","close":98350.0},{"date":"2026-05-21","close":98675.0},{"date":"2026-05-22","close":98675.0},{"date":"2026-05-26","close":99005.0},{"date":"2026-05-27","close":99005.0},{"date":"2026-05-28","close":98950.0},{"date":"2026-05-29","close":99065.0},{"date":"2026-06-01","close":99160.0},{"date":"2026-06-02","close":98725.0},{"date":"2026-06-04","close":98520.0},{"date":"2026-06-05","close":98165.0},{"date":"2026-06-08","close":97850.0},{"date":"2026-06-09","close":97850.0},{"date":"2026-06-10","close":98095.0},{"date":"2026-06-11","close":98100.0},{"date":"2026-06-12","close":98100.0},{"date":"2026-06-15","close":98845.0},{"date":"2026-06-16","close":98620.0},{"date":"2026-06-17","close":98900.0},{"date":"2026-06-18","close":99000.0},{"date":"2026-06-19","close":98550.0},{"date":"2026-06-22","close":98410.0},{"date":"2026-06-23","close":98235.0},{"date":"2026-06-24","close":98245.0},{"date":"2026-06-25","close":98565.0},{"date":"2026-06-26","close":98505.0},{"date":"2026-06-29","close":98210.0},{"date":"2026-06-30","close":98370.0},{"date":"2026-07-01","close":98085.0},{"date":"2026-07-02","close":98110.0},{"date":"2026-07-03","close":98320.0},{"date":"2026-07-06","close":98270.0},{"date":"2026-07-07","close":98100.0},{"date":"2026-07-08","close":97950.0},{"date":"2026-07-09","close":97930.0},{"date":"2026-07-10","close":98070.0},{"date":"2026-07-13","close":98030.0},{"date":"2026-07-14","close":97890.0},{"date":"2026-07-15","close":97890.0},{"date":"2026-07-16","close":97985.0},{"date":"2026-07-20","close":97805.0},{"date":"2026-07-21","close":97700.0},{"date":"2026-07-22","close":97500.0},{"date":"2026-07-23","close":97440.0},{"date":"2026-07-24","close":97350.0},{"date":"2026-07-27","close":97700.0},{"date":"2026-07-28","close":97870.0},{"date":"2026-07-29","close":97855.0},{"date":"2026-07-30","close":98030.0},{"date":"2026-07-31","close":98000.0},{"date":"2026-08-03","close":98295.0},{"date":"2026-08-04","close":98160.0},{"date":"2026-08-05","close":98435.0},{"date":"2026-08-06","close":98430.0},{"date":"2026-08-07","close":98365.0},{"date":"2026-08-10","close":98325.0},{"date":"2026-08-11","close":97815.0},{"date":"2026-08-12","close":97780.0},{"date":"2026-08-13","close":97750.0},{"date":"2026-08-14","close":97895.0},{"date":"2026-08-18","close":97500.0},{"date":"2026-08-19","close":97620.0},{"date":"2026-08-20","close":97825.0},{"date":"2026-08-21","close":97805.0},{"date":"2026-08-24","close":97705.0},{"date":"2026-08-25","close":97955.0},{"date":"2026-08-26","close":98195.0},{"date":"2026-08-27","close":98190.0},{"date":"2026-08-28","close":98405.0},{"date":"2026-08-31","close":98345.0},{"date":"2026-09-01","close":98065.0},{"date":"2026-09-02","close":97880.0},{"date":"2026-09-03","close":97885.0},{"date":"2026-09-04","close":97985.0},{"date":"2026-09-07","close":98075.0},{"date":"2026-09-08","close":98090.0},{"date":"2026-09-09","close":98025.0},{"date":"2026-09-10","close":97895.0},{"date":"2026-09-11","close":97520.0},{"date":"2026-09-14","close":97555.0},{"date":"2026-09-15","close":97490.0},{"date":"2026-09-16","close":97515.0},{"date":"2026-09-17","close":97775.0},{"date":"2026-09-18","close":97915.0},{"date":"2026-09-21","close":97945.0},{"date":"2026-09-22","close":98035.0},{"date":"2026-09-23","close":98095.0},{"date":"2026-09-28","close":97690.0},{"date":"2026-09-29","close":97775.0},{"date":"2026-09-30","close":98095.0},{"date":"2026-10-01","close":98300.0},{"date":"2026-10-02","close":98505.0},{"date":"2026-10-06","close":98475.0},{"date":"2026-10-07","close":98700.0},{"date":"2026-10-08","close":98705.0},{"date":"2026-10-12","close":99095.0},{"date":"2026-10-13","close":99180.0},{"date":"2026-10-14","close":99385.0},{"date":"2026-10-15","close":99645.0},{"date":"2026-10-16","close":99705.0},{"date":"2026-10-19","close":99730.0},{"date":"2026-10-20","close":99815.0},{"date":"2026-10-21","close":99835.0},{"date":"2026-10-22","close":99900.0},{"date":"2026-10-23","close":99900.0}],"chart_data":[{"date":"2024-10-23","open":99901,"high":99901,"low":99901,"close":99901,"volume":0},{"date":"2024-10-24","open":100185,"high":100185,"low":100185,"close":100185,"volume":1},{"date":"2024-10-25","open":100316,"high":100316,"low":100316,"close":100316,"volume":0},{"date":"2024-10-28","open":100041,"high":100074,"low":100023,"close":100046,"volume":5751},{"date":"2024-10-29","open":100037,"high":100074,"low":99901,"close":99971,"volume":302},{"date":"2024-10-30","open":107280,"high":107280,"low":107280,"close":107280,"volume":2},{"date":"2024-10-31","open":100050,"high":100050,"low":100050,"close":100050,"volume":0},{"date":"2024-11-01","open":100237,"high":100237,"low":100237,"close":100237,"volume":0},{"date":"2024-11-04","open":100245,"high":100245,"low":100152,"close":100199,"volume":955},{"date":"2024-11-05","open":107565,"high":107565,"low":107565,"close":107565,"volume":0},{"date":"2024-11-06","open":100069,"high":100069,"low":100069,"close":100069,"volume":0},{"date":"2024-11-07","open":100283,"high":100283,"low":100278,"close":100283,"volume":4793},{"date":"2024-11-08","open":100498,"high":100498,"low":100498,"close":100498,"volume":0},{"date":"2024-11-11","open":107765,"high":107765,"low":107765,"close":107765,"volume":0},{"date":"2024-11-12","open":100624,"high":100624,"low":100624,"close":100624,"volume":0},{"date":"2024-11-13","open":100498,"high":100498,"low":100498,"close":100498,"volume":10},{"date":"2024-11-14","open":100349,"high":100349,"low":100349,"close":100349,"volume":2},{"date":"2024-11-15","open":100349,"high":100349,"low":100349,"close":100349,"volume":0},{"date":"2024-11-18","open":100498,"high":100498,"low":100498,"close":100498,"volume":0},{"date":"2024-11-19","open":100558,"high":100558,"low":100558,"close":100558,"volume":0},{"date":"2024-11-20","open":100624,"high":100624,"low":100624,"close":100624,"volume":0},{"date":"2024-11-21","open":100871,"high":100871,"low":100871,"close":100871,"volume":0},{"date":"2024-11-22","open":100978,"high":100978,"low":100978,"close":100978,"volume":21},{"date":"2024-11-25","open":101174,"high":101174,"low":101174,"close":101174,"volume":0},{"date":"2024-11-26","open":101211,"high":101211,"low":101211,"close":101211,"volume":0},{"date":"2024-11-27","open":101384,"high":101384,"low":101384,"close":101384,"volume":0},{"date":"2024-11-28","open":101934,"high":101934,"low":101934,"close":101934,"volume":0},{"date":"2024-11-29","open":102172,"high":102172,"low":102172,"close":102172,"volume":0},{"date":"2024-12-02","open":102563,"high":102726,"low":102498,"close":102689,"volume":3200},{"date":"2024-12-03","open":102653,"high":102681,"low":102559,"close":102587,"volume":180},{"date":"2024-12-04","open":102255,"high":102344,"low":102255,"close":102344,"volume":75},{"date":"2024-12-05","open":102391,"high":102466,"low":102391,"close":102466,"volume":2},{"date":"2024-12-06","open":102642,"high":102647,"low":102502,"close":102563,"volume":11},{"date":"2024-12-09","open":102624,"high":102689,"low":102582,"close":102689,"volume":45},{"date":"2024-12-10","open":102871,"high":102871,"low":102871,"close":102871,"volume":5},{"date":"2024-12-11","open":102741,"high":102741,"low":102741,"close":102741,"volume":0},{"date":"2024-12-12","open":102605,"high":102605,"low":102605,"close":102605,"volume":0},{"date":"2024-12-13","open":102820,"high":102820,"low":102820,"close":102820,"volume":0},{"date":"2024-12-16","open":102699,"high":102699,"low":102699,"close":102699,"volume":0},{"date":"2024-12-17","open":102120,"high":102120,"low":102120,"close":102120,"volume":0},{"date":"2024-12-18","open":101962,"high":102009,"low":101962,"close":102009,"volume":6},{"date":"2024-12-19","open":101864,"high":101864,"low":101864,"close":101864,"volume":2},{"date":"2024-12-20","open":101864,"high":101864,"low":101518,"close":101542,"volume":588},{"date":"2024-12-23","open":101785,"high":101785,"low":101785,"close":101785,"volume":0},{"date":"2024-12-24","open":101612,"high":101612,"low":101612,"close":101612,"volume":0},{"date":"2024-12-26","open":101416,"high":101416,"low":101416,"close":101416,"volume":0},{"date":"2024-12-27","open":101468,"high":101468,"low":101468,"close":101468,"volume":0},{"date":"2024-12-30","open":101426,"high":101426,"low":101426,"close":101426,"volume":0},{"date":"2025-01-02","open":101584,"high":101584,"low":101584,"close":101584,"volume":1},{"date":"2025-01-03","open":102097,"high":102097,"low":102097,"close":102097,"volume":0},{"date":"2025-01-06","open":101953,"high":101953,"low":101953,"close":101953,"volume":0},{"date":"2025-01-07","open":102270,"high":102270,"low":102270,"close":102270,"volume":0},{"date":"2025-01-08","open":102246,"high":102246,"low":102246,"close":102246,"volume":0},{"date":"2025-01-09","open":102368,"high":102368,"low":102368,"close":102368,"volume":0},{"date":"2025-01-10","open":102055,"high":102055,"low":102055,"close":102055,"volume":0},{"date":"2025-01-13","open":101897,"high":101897,"low":101897,"close":101897,"volume":0},{"date":"2025-01-14","open":102042,"high":102116,"low":102042,"close":102116,"volume":6},{"date":"2025-01-15","open":102116,"high":102130,"low":102116,"close":102130,"volume":4},{"date":"2025-01-16","open":102582,"high":102582,"low":102582,"close":102582,"volume":0},{"date":"2025-01-17","open":102587,"high":102587,"low":102587,"close":102587,"volume":0},{"date":"2025-01-20","open":102512,"high":102512,"low":102512,"close":102512,"volume":0},{"date":"2025-01-21","open":102680,"high":102680,"low":102680,"close":102680,"volume":0},{"date":"2025-01-22","open":102498,"high":102498,"low":102498,"close":102498,"volume":0},{"date":"2025-01-23","open":102382,"high":102382,"low":102382,"close":102382,"volume":32},{"date":"2025-01-24","open":102279,"high":102279,"low":102279,"close":102279,"volume":0},{"date":"2025-01-31","open":102587,"high":102587,"low":102587,"close":102587,"volume":107},{"date":"2025-02-03","open":102171,"high":102568,"low":102171,"close":102484,"volume":2308},{"date":"2025-02-04","open":102345,"high":102345,"low":102321,"close":102321,"volume":2037},{"date":"2025-02-05","open":102629,"high":102629,"low":102629,"close":102629,"volume":1},{"date":"2025-02-06","open":102815,"high":102815,"low":102815,"close":102815,"volume":0},{"date":"2025-02-07","open":102731,"high":102731,"low":102731,"close":102731,"volume":536},{"date":"2025-02-10","open":102731,"high":102731,"low":102731,"close":102731,"volume":0},{"date":"2025-02-11","open":102652,"high":102652,"low":102652,"close":102652,"volume":0},{"date":"2025-02-12","open":102512,"high":102512,"low":102512,"close":102512,"volume":537},{"date":"2025-02-13","open":102513,"high":102513,"low":102429,"close":102433,"volume":2143},{"date":"2025-02-14","open":102713,"high":102713,"low":102713,"close":102713,"volume":2144},{"date":"2025-02-17","open":102694,"high":102694,"low":102694,"close":102694,"volume":537},{"date":"2025-02-18","open":102610,"high":102610,"low":102610,"close":102610,"volume":0},{"date":"2025-02-19","open":102694,"high":102694,"low":102694,"close":102694,"volume":1609},{"date":"2025-02-20","open":102657,"high":102657,"low":102657,"close":102657,"volume":0},{"date":"2025-02-21","open":102764,"high":102764,"low":102764,"close":102764,"volume":0},{"date":"2025-02-24","open":102881,"high":102881,"low":102881,"close":102881,"volume":0},{"date":"2025-02-25","open":103072,"high":103072,"low":103072,"close":103072,"volume":0},{"date":"2025-02-26","open":103216,"high":103216,"low":103216,"close":103216,"volume":0},{"date":"2025-02-27","open":103412,"high":103412,"low":103276,"close":103323,"volume":24},{"date":"2025-02-28","open":103426,"high":103426,"low":103426,"close":103426,"volume":1},{"date":"2025-03-04","open":103864,"high":103864,"low":103743,"close":103743,"volume":4},{"date":"2025-03-05","open":103384,"high":103384,"low":103272,"close":103272,"volume":23},{"date":"2025-03-06","open":103025,"high":103025,"low":103025,"close":103025,"volume":36},{"date":"2025-03-07","open":103296,"high":103296,"low":103296,"close":103296,"volume":0},{"date":"2025-03-10","open":103240,"high":103240,"low":103240,"close":103240,"volume":0},{"date":"2025-03-11","open":103403,"high":103403,"low":103403,"close":103403,"volume":0},{"date":"2025-03-12","open":103375,"high":103375,"low":103375,"close":103375,"volume":2},{"date":"2025-03-13","open":103375,"high":103375,"low":103375,"close":103375,"volume":0},{"date":"2025-03-14","open":103249,"high":103249,"low":103249,"close":103249,"volume":0},{"date":"2025-03-17","open":110715,"high":110715,"low":110715,"close":110715,"volume":0},{"date":"2025-03-18","open":103356,"high":103356,"low":103356,"close":103356,"volume":0},{"date":"2025-03-19","open":103282,"high":103282,"low":103282,"close":103282,"volume":0},{"date":"2025-03-20","open":103496,"high":103496,"low":103496,"close":103496,"volume":0},{"date":"2025-03-21","open":103449,"high":103449,"low":103449,"close":103449,"volume":0},{"date":"2025-03-24","open":110930,"high":110930,"low":110930,"close":110930,"volume":0},{"date":"2025-03-25","open":103351,"high":103351,"low":103351,"close":103351,"volume":0},{"date":"2025-03-26","open":103230,"high":103230,"low":103230,"close":103230,"volume":0},{"date":"2025-03-27","open":103202,"high":103202,"low":103202,"close":103202,"volume":0},{"date":"2025-03-28","open":110665,"high":110665,"low":110665,"close":110665,"volume":0},{"date":"2025-03-31","open":103538,"high":103538,"low":103538,"close":103538,"volume":0},{"date":"2025-04-01","open":103487,"high":103487,"low":103487,"close":103487,"volume":0},{"date":"2025-04-02","open":110970,"high":110970,"low":110970,"close":110970,"volume":0},{"date":"2025-04-03","open":103771,"high":103771,"low":103771,"close":103771,"volume":0},{"date":"2025-04-04","open":104037,"high":104037,"low":104037,"close":104037,"volume":0},{"date":"2025-04-07","open":104377,"high":104377,"low":104377,"close":104377,"volume":0},{"date":"2025-04-08","open":104247,"high":104247,"low":104247,"close":104247,"volume":0},{"date":"2025-04-09","open":103944,"high":103944,"low":103944,"close":103944,"volume":0},{"date":"2025-04-10","open":104046,"high":104046,"low":104046,"close":104046,"volume":0},{"date":"2025-04-11","open":111570,"high":111570,"low":111570,"close":111570,"volume":0},{"date":"2025-04-14","open":104070,"high":104070,"low":104070,"close":104070,"volume":0},{"date":"2025-04-15","open":104237,"high":104237,"low":104237,"close":104237,"volume":0},{"date":"2025-04-16","open":104517,"high":104517,"low":104517,"close":104517,"volume":0},{"date":"2025-04-17","open":104503,"high":104503,"low":104503,"close":104503,"volume":0},{"date":"2025-04-18","open":104531,"high":104531,"low":104531,"close":104531,"volume":0},{"date":"2025-04-21","open":104708,"high":104708,"low":104708,"close":104708,"volume":1},{"date":"2025-04-22","open":104680,"high":104708,"low":104563,"close":104568,"volume":257},{"date":"2025-04-23","open":104568,"high":104568,"low":104568,"close":104568,"volume":0},{"date":"2025-04-24","open":104512,"high":104512,"low":104512,"close":104512,"volume":0},{"date":"2025-04-25","open":104732,"high":104732,"low":104732,"close":104732,"volume":0},{"date":"2025-04-28","open":104788,"high":104788,"low":104788,"close":104788,"volume":1},{"date":"2025-04-29","open":104755,"high":104755,"low":104755,"close":104755,"volume":0},{"date":"2025-04-30","open":104876,"high":104876,"low":104876,"close":104876,"volume":0},{"date":"2025-05-02","open":104788,"high":104788,"low":104788,"close":104788,"volume":0},{"date":"2025-05-07","open":104825,"high":104825,"low":104825,"close":104825,"volume":0},{"date":"2025-05-08","open":104727,"high":104727,"low":104727,"close":104727,"volume":0},{"date":"2025-05-09","open":104443,"high":104443,"low":104443,"close":104443,"volume":2},{"date":"2025-05-12","open":104405,"high":104405,"low":104405,"close":104405,"volume":0},{"date":"2025-05-13","open":104149,"high":104149,"low":104149,"close":104149,"volume":0},{"date":"2025-05-14","open":104195,"high":104195,"low":104195,"close":104195,"volume":0},{"date":"2025-05-15","open":104139,"high":104139,"low":104139,"close":104139,"volume":1},{"date":"2025-05-16","open":104438,"high":104438,"low":104438,"close":104438,"volume":0},{"date":"2025-05-19","open":104051,"high":104051,"low":104051,"close":104051,"volume":0},{"date":"2025-05-20","open":104223,"high":104223,"low":104223,"close":104223,"volume":0},{"date":"2025-05-21","open":104079,"high":104079,"low":104079,"close":104079,"volume":0},{"date":"2025-05-22","open":111605,"high":111605,"low":111605,"close":111605,"volume":0},{"date":"2025-05-23","open":104079,"high":104079,"low":104079,"close":104079,"volume":5},{"date":"2025-05-26","open":104084,"high":104084,"low":104084,"close":104084,"volume":0},{"date":"2025-05-27","open":104340,"high":104340,"low":104340,"close":104340,"volume":0},{"date":"2025-05-28","open":104391,"high":104391,"low":104391,"close":104391,"volume":0},{"date":"2025-05-29","open":104326,"high":104326,"low":104326,"close":104326,"volume":32},{"date":"2025-05-30","open":104074,"high":104074,"low":104074,"close":104074,"volume":0},{"date":"2025-06-02","open":104088,"high":104088,"low":104088,"close":104088,"volume":0},{"date":"2025-06-04","open":103589,"high":103589,"low":103589,"close":103589,"volume":0},{"date":"2025-06-05","open":103468,"high":103468,"low":103468,"close":103468,"volume":0},{"date":"2025-06-09","open":103641,"high":103641,"low":103641,"close":103641,"volume":0},{"date":"2025-06-10","open":103617,"high":103617,"low":103617,"close":103617,"volume":0},{"date":"2025-06-11","open":103631,"high":103631,"low":103631,"close":103631,"volume":1},{"date":"2025-06-12","open":103692,"high":103730,"low":103641,"close":103706,"volume":39674},{"date":"2025-06-13","open":103683,"high":103683,"low":103683,"close":103683,"volume":2},{"date":"2025-06-16","open":103529,"high":103529,"low":103529,"close":103529,"volume":1},{"date":"2025-06-17","open":103575,"high":103575,"low":103575,"close":103575,"volume":0},{"date":"2025-06-18","open":111065,"high":111065,"low":111065,"close":111065,"volume":0},{"date":"2025-06-19","open":103659,"high":103659,"low":103659,"close":103659,"volume":0},{"date":"2025-06-20","open":103412,"high":103500,"low":103365,"close":103421,"volume":95},{"date":"2025-06-23","open":103510,"high":103510,"low":103510,"close":103510,"volume":0},{"date":"2025-06-24","open":103794,"high":103794,"low":103794,"close":103794,"volume":0},{"date":"2025-06-25","open":103785,"high":103785,"low":103785,"close":103785,"volume":0},{"date":"2025-06-26","open":103906,"high":103906,"low":103906,"close":103906,"volume":0},{"date":"2025-06-27","open":103939,"high":103939,"low":103939,"close":103939,"volume":0},{"date":"2025-06-30","open":103794,"high":103794,"low":103794,"close":103794,"volume":56},{"date":"2025-07-01","open":103827,"high":103827,"low":103827,"close":103827,"volume":1},{"date":"2025-07-02","open":103762,"high":103762,"low":103762,"close":103762,"volume":0},{"date":"2025-07-03","open":103967,"high":103981,"low":103967,"close":103981,"volume":2},{"date":"2025-07-04","open":103944,"high":103944,"low":103944,"close":103944,"volume":0},{"date":"2025-07-07","open":103832,"high":103832,"low":103832,"close":103832,"volume":3},{"date":"2025-07-08","open":103771,"high":103771,"low":103771,"close":103771,"volume":0},{"date":"2025-07-09","open":111276,"high":111276,"low":111276,"close":111276,"volume":0},{"date":"2025-07-10","open":103976,"high":103976,"low":103976,"close":103976,"volume":0},{"date":"2025-07-11","open":104098,"high":104098,"low":104098,"close":104098,"volume":1},{"date":"2025-07-14","open":103864,"high":103864,"low":103864,"close":103864,"volume":0},{"date":"2025-07-15","open":111375,"high":111375,"low":111375,"close":111375,"volume":0},{"date":"2025-07-16","open":103855,"high":103855,"low":103855,"close":103855,"volume":0},{"date":"2025-07-17","open":103766,"high":103766,"low":103766,"close":103766,"volume":0},{"date":"2025-07-18","open":103813,"high":103813,"low":103813,"close":103813,"volume":0},{"date":"2025-07-21","open":103869,"high":103869,"low":103869,"close":103869,"volume":0},{"date":"2025-07-22","open":104000,"high":104000,"low":104000,"close":104000,"volume":1},{"date":"2025-07-23","open":104023,"high":104023,"low":104023,"close":104023,"volume":0},{"date":"2025-07-24","open":104032,"high":104032,"low":104032,"close":104032,"volume":1},{"date":"2025-07-25","open":104070,"high":104070,"low":104070,"close":104070,"volume":1},{"date":"2025-07-28","open":104070,"high":104070,"low":104070,"close":104070,"volume":0},{"date":"2025-07-29","open":104088,"high":104088,"low":104088,"close":104088,"volume":0},{"date":"2025-07-30","open":104214,"high":104214,"low":104214,"close":104214,"volume":0},{"date":"2025-07-31","open":104270,"high":104270,"low":104270,"close":104270,"volume":0},{"date":"2025-08-01","open":104107,"high":104107,"low":104107,"close":104107,"volume":0},{"date":"2025-08-04","open":104293,"high":104293,"low":104293,"close":104293,"volume":0},{"date":"2025-08-05","open":104438,"high":104438,"low":104438,"close":104438,"volume":0},{"date":"2025-08-06","open":111990,"high":111990,"low":111990,"close":111990,"volume":0},{"date":"2025-08-07","open":111990,"high":111990,"low":111990,"close":111990,"volume":0},{"date":"2025-08-08","open":104475,"high":104475,"low":104475,"close":104475,"volume":0},{"date":"2025-08-11","open":112030,"high":112030,"low":112030,"close":112030,"volume":0},{"date":"2025-08-12","open":104433,"high":104433,"low":104433,"close":104433,"volume":0},{"date":"2025-08-13","open":104345,"high":104345,"low":104345,"close":104345,"volume":0},{"date":"2025-08-14","open":104447,"high":104447,"low":104447,"close":104447,"volume":95},{"date":"2025-08-18","open":104284,"high":104284,"low":104284,"close":104284,"volume":1},{"date":"2025-08-19","open":104205,"high":104205,"low":104205,"close":104205,"volume":0},{"date":"2025-08-20","open":104191,"high":104191,"low":104191,"close":104191,"volume":0},{"date":"2025-08-21","open":104233,"high":104233,"low":104233,"close":104233,"volume":0},{"date":"2025-08-22","open":104205,"high":104205,"low":104205,"close":104205,"volume":0},{"date":"2025-08-25","open":104317,"high":104317,"low":104317,"close":104317,"volume":1},{"date":"2025-08-26","open":104172,"high":104172,"low":104172,"close":104172,"volume":0},{"date":"2025-08-27","open":104303,"high":104303,"low":104303,"close":104303,"volume":0},{"date":"2025-08-28","open":104377,"high":104377,"low":104377,"close":104377,"volume":0},{"date":"2025-08-29","open":111925,"high":111925,"low":111925,"close":111925,"volume":0},{"date":"2025-09-01","open":104317,"high":104317,"low":104317,"close":104317,"volume":0},{"date":"2025-09-02","open":104228,"high":104228,"low":104228,"close":104228,"volume":0},{"date":"2025-09-03","open":104070,"high":104070,"low":104070,"close":104070,"volume":0},{"date":"2025-09-04","open":104088,"high":104088,"low":104088,"close":104088,"volume":0},{"date":"2025-09-05","open":104191,"high":104191,"low":104191,"close":104191,"volume":0},{"date":"2025-09-08","open":104270,"high":104270,"low":104270,"close":104270,"volume":0},{"date":"2025-09-09","open":104447,"high":104447,"low":104447,"close":104447,"volume":0},{"date":"2025-09-10","open":104448,"high":104448,"low":104438,"close":104438,"volume":22},{"date":"2025-09-11","open":104512,"high":104512,"low":104512,"close":104512,"volume":0},{"date":"2025-09-12","open":104582,"high":104582,"low":104582,"close":104582,"volume":0},{"date":"2025-09-15","open":104549,"high":104582,"low":104549,"close":104582,"volume":108},{"date":"2025-09-16","open":104629,"high":104629,"low":104629,"close":104629,"volume":0},{"date":"2025-09-17","open":104713,"high":104713,"low":104713,"close":104713,"volume":0},{"date":"2025-09-18","open":104862,"high":104862,"low":104862,"close":104862,"volume":0},{"date":"2025-09-19","open":104778,"high":104778,"low":104778,"close":104778,"volume":0},{"date":"2025-09-22","open":104676,"high":104676,"low":104676,"close":104676,"volume":0},{"date":"2025-09-23","open":112245,"high":112245,"low":112245,"close":112245,"volume":0},{"date":"2025-09-24","open":104554,"high":104554,"low":104554,"close":104554,"volume":0},{"date":"2025-09-25","open":104522,"high":104536,"low":104522,"close":104536,"volume":6},{"date":"2025-09-26","open":104144,"high":104144,"low":104144,"close":104144,"volume":0},{"date":"2025-09-29","open":104032,"high":104032,"low":104032,"close":104032,"volume":0},{"date":"2025-09-30","open":103934,"high":103934,"low":103934,"close":103934,"volume":0},{"date":"2025-10-01","open":111450,"high":111450,"low":111450,"close":111450,"volume":0},{"date":"2025-10-02","open":103948,"high":103948,"low":103948,"close":103948,"volume":0},{"date":"2025-10-10","open":104014,"high":104014,"low":104014,"close":104014,"volume":0},{"date":"2025-10-13","open":104275,"high":104275,"low":104275,"close":104275,"volume":1},{"date":"2025-10-14","open":104452,"high":104452,"low":104452,"close":104452,"volume":0},{"date":"2025-10-15","open":104554,"high":104554,"low":104554,"close":104554,"volume":0},{"date":"2025-10-16","open":104554,"high":104554,"low":104554,"close":104554,"volume":9},{"date":"2025-10-17","open":104419,"high":104419,"low":104419,"close":104419,"volume":0},{"date":"2025-10-20","open":104438,"high":104438,"low":104438,"close":104438,"volume":0},{"date":"2025-10-21","open":104428,"high":104428,"low":104340,"close":104349,"volume":40467},{"date":"2025-10-22","open":104419,"high":104419,"low":104419,"close":104419,"volume":0},{"date":"2025-10-23","open":104503,"high":104503,"low":104503,"close":104503,"volume":6},{"date":"2025-10-24","open":104321,"high":104321,"low":104321,"close":104321,"volume":0},{"date":"2025-10-27","open":104191,"high":104191,"low":104191,"close":104191,"volume":1},{"date":"2025-10-28","open":104158,"high":104158,"low":104158,"close":104158,"volume":0},{"date":"2025-10-29","open":103981,"high":103981,"low":103981,"close":103981,"volume":0},{"date":"2025-10-30","open":103603,"high":103603,"low":103603,"close":103603,"volume":0},{"date":"2025-10-31","open":103389,"high":103389,"low":103389,"close":103389,"volume":0},{"date":"2025-11-03","open":103361,"high":103361,"low":103361,"close":103361,"volume":0,"rsi_14":16.76,"sma_20":111670.68,"sma_60":111852.51,"sma_120":111659.8},{"date":"2025-11-04","open":103296,"high":103296,"low":103296,"close":103296,"volume":0,"rsi_14":10.73,"sma_20":111636.42,"sma_60":111834.67,"sma_120":111647.0},{"date":"2025-11-05","open":103193,"high":103193,"low":103193,"close":103193,"volume":4,"rsi_14":10.08,"sma_20":111596.64,"sma_60":111812.42,"sma_120":111635.83},{"date":"2025-11-06","open":102885,"high":102885,"low":102885,"close":102885,"volume":0,"rsi_14":9.16,"sma_20":111539.65,"sma_60":111784.69,"sma_120":111622.25},{"date":"2025-11-07","open":102549,"high":102549,"low":102549,"close":102549,"volume":0,"rsi_14":7.01,"sma_20":111461.16,"sma_60":111750.94,"sma_120":111607.96},{"date":"2025-11-10","open":102447,"high":102447,"low":102447,"close":102447,"volume":0,"rsi_14":6.97,"sma_20":111363.15,"sma_60":111714.68,"sma_120":111592.33},{"date":"2025-11-11","open":102498,"high":102498,"low":102498,"close":102498,"volume":0,"rsi_14":6.2,"sma_20":111258.44,"sma_60":111679.35,"sma_120":111577.67},{"date":"2025-11-12","open":102569,"high":102569,"low":102494,"close":102503,"volume":18,"rsi_14":2.65,"sma_20":111148.43,"sma_60":111644.84,"sma_120":111560.38},{"date":"2025-11-13","open":102218,"high":102218,"low":102218,"close":102218,"volume":0,"rsi_14":2.53,"sma_20":111023.18,"sma_60":111606.85,"sma_120":111544.01},{"date":"2025-11-14","open":101827,"high":101827,"low":101827,"close":101827,"volume":5,"rsi_14":2.26,"sma_20":110884.16,"sma_60":111560.01,"sma_120":111522.59},{"date":"2025-11-17","open":101831,"high":101831,"low":101831,"close":101831,"volume":0,"rsi_14":2.49,"sma_20":110744.44,"sma_60":111516.17,"sma_120":111502.51},{"date":"2025-11-18","open":102013,"high":102013,"low":102013,"close":102013,"volume":0,"rsi_14":9.9,"sma_20":110619.2,"sma_60":111477.01,"sma_120":111484.06},{"date":"2025-11-19","open":102032,"high":102032,"low":102032,"close":102032,"volume":0,"rsi_14":12.46,"sma_20":110491.17,"sma_60":111438.43,"sma_120":111465.77},{"date":"2025-11-20","open":102032,"high":102032,"low":102023,"close":102023,"volume":5,"rsi_14":13.82,"sma_20":110358.15,"sma_60":111398.93,"sma_120":111447.35},{"date":"2025-11-21","open":102037,"high":102037,"low":102037,"close":102037,"volume":1,"rsi_14":14.67,"sma_20":110235.64,"sma_60":111360.18,"sma_120":111426.76},{"date":"2025-11-24","open":102074,"high":102074,"low":102074,"close":102074,"volume":0,"rsi_14":16.9,"sma_20":110122.14,"sma_60":111320.1,"sma_120":111406.05},{"date":"2025-11-25","open":102209,"high":102209,"low":102209,"close":102209,"volume":0,"rsi_14":23.84,"sma_20":110017.64,"sma_60":111285.02,"sma_120":111387.13},{"date":"2025-11-26","open":102237,"high":102237,"low":102237,"close":102237,"volume":0,"rsi_14":29.75,"sma_20":109924.14,"sma_60":111248.11,"sma_120":111370.72},{"date":"2025-11-27","open":102312,"high":102312,"low":102312,"close":102312,"volume":3,"rsi_14":41.11,"sma_20":109854.87,"sma_60":111211.19,"sma_120":111354.84},{"date":"2025-11-28","open":101855,"high":101855,"low":101855,"close":101855,"volume":0,"rsi_14":32.51,"sma_20":109772.63,"sma_60":111166.1,"sma_120":111339.34},{"date":"2025-12-01","open":101808,"high":101808,"low":101808,"close":101808,"volume":5,"rsi_14":29.53,"sma_20":109689.39,"sma_60":111121.27,"sma_120":111324.5},{"date":"2025-12-02","open":101738,"high":101738,"low":101738,"close":101738,"volume":0,"rsi_14":28.19,"sma_20":109605.88,"sma_60":111076.76,"sma_120":111307.5},{"date":"2025-12-03","open":101659,"high":101659,"low":101659,"close":101659,"volume":0,"rsi_14":31.92,"sma_20":109523.65,"sma_60":111033.67,"sma_120":111289.99},{"date":"2025-12-04","open":101664,"high":101664,"low":101664,"close":101664,"volume":0,"rsi_14":42.97,"sma_20":109458.12,"sma_60":110990.33,"sma_120":111272.41},{"date":"2025-12-05","open":101803,"high":101803,"low":101803,"close":101803,"volume":0,"rsi_14":48.91,"sma_20":109418.11,"sma_60":110947.67,"sma_120":111255.41},{"date":"2025-12-08","open":101883,"high":101883,"low":101883,"close":101883,"volume":0,"rsi_14":44.51,"sma_20":109387.87,"sma_60":110904.99,"sma_120":111239.33},{"date":"2025-12-09","open":101659,"high":101659,"low":101659,"close":101659,"volume":0,"rsi_14":36.67,"sma_20":109342.85,"sma_60":110855.15,"sma_120":111222.62},{"date":"2025-12-10","open":101631,"high":101631,"low":101603,"close":101603,"volume":5,"rsi_14":35.48,"sma_20":109294.6,"sma_60":110804.49,"sma_120":111204.99},{"date":"2025-12-11","open":101542,"high":101542,"low":101542,"close":101542,"volume":5,"rsi_14":33.43,"sma_20":109258.34,"sma_60":110751.41,"sma_120":111186.82},{"date":"2025-12-12","open":101654,"high":101654,"low":101654,"close":101654,"volume":0,"rsi_14":36.61,"sma_20":109249.09,"sma_60":110699.07,"sma_120":111168.9},{"date":"2025-12-15","open":101883,"high":101883,"low":101883,"close":101883,"volume":0,"rsi_14":40.15,"sma_20":109251.83,"sma_60":110650.82,"sma_120":111155.15},{"date":"2025-12-16","open":102167,"high":102167,"low":102167,"close":102167,"volume":0,"rsi_14":48.16,"sma_20":109260.05,"sma_60":110606.81,"sma_120":111143.14},{"date":"2025-12-17","open":102167,"high":102167,"low":102125,"close":102125,"volume":20,"rsi_14":45.05,"sma_20":109265.07,"sma_60":110560.55,"sma_120":111128.22},{"date":"2025-12-18","open":102097,"high":102097,"low":102097,"close":102097,"volume":15,"rsi_14":58.33,"sma_20":109269.06,"sma_60":110511.12,"sma_120":111113.13},{"date":"2025-12-19","open":101878,"high":101878,"low":101845,"close":101845,"volume":11,"rsi_14":51.12,"sma_20":109258.8,"sma_60":110458.7,"sma_120":111094.72},{"date":"2025-12-22","open":101859,"high":101859,"low":101859,"close":101859,"volume":5,"rsi_14":53.78,"sma_20":109247.31,"sma_60":110408.37,"sma_120":111076.13},{"date":"2025-12-23","open":101808,"high":101808,"low":101803,"close":101803,"volume":15,"rsi_14":54.57,"sma_20":109225.53,"sma_60":110357.04,"sma_120":111058.33},{"date":"2025-12-24","open":102097,"high":102097,"low":102097,"close":102097,"volume":1,"rsi_14":61.6,"sma_20":109218.0,"sma_60":110313.12,"sma_120":111042.87},{"date":"2025-12-26","open":101892,"high":101892,"low":101892,"close":101892,"volume":71,"rsi_14":52.29,"sma_20":109195.5,"sma_60":110265.87,"sma_120":111026.16},{"date":"2025-12-29","open":102170,"high":102170,"low":102125,"close":102125,"volume":21,"rsi_14":10.96,"sma_20":108840.75,"sma_60":110106.7,"sma_120":110948.03},{"date":"2025-12-30","open":102160,"high":102160,"low":102160,"close":102160,"volume":5,"rsi_14":11.6,"sma_20":108490.25,"sma_60":109950.11,"sma_120":110870.53},{"date":"2026-01-02","open":101970,"high":102130,"low":101970,"close":101995,"volume":26,"rsi_14":11.47,"sma_20":108135.25,"sma_60":109792.52,"sma_120":110792.66},{"date":"2026-01-05","open":101745,"high":101800,"low":101745,"close":101780,"volume":3,"rsi_14":11.28,"sma_20":107773.75,"sma_60":109631.35,"sma_120":110713.53},{"date":"2026-01-06","open":101965,"high":101965,"low":101965,"close":101965,"volume":0,"rsi_14":11.9,"sma_20":107421.25,"sma_60":109473.01,"sma_120":110635.94},{"date":"2026-01-07","open":102255,"high":102255,"low":102255,"close":102255,"volume":5,"rsi_14":12.33,"sma_20":107075.75,"sma_60":109318.34,"sma_120":110558.94},{"date":"2026-01-08","open":102175,"high":102175,"low":102175,"close":102175,"volume":20,"rsi_14":9.27,"sma_20":106722.0,"sma_60":109157.67,"sma_120":110480.19},{"date":"2026-01-09","open":102175,"high":102175,"low":102125,"close":102125,"volume":16,"rsi_14":9.27,"sma_20":106377.75,"sma_60":108993.01,"sma_120":110403.1},{"date":"2026-01-12","open":102200,"high":102200,"low":102190,"close":102190,"volume":25,"rsi_14":9.95,"sma_20":106039.75,"sma_60":108827.59,"sma_120":110326.56},{"date":"2026-01-13","open":102190,"high":102190,"low":102000,"close":102000,"volume":20,"rsi_14":10.03,"sma_20":105695.5,"sma_60":108659.01,"sma_120":110248.51},{"date":"2026-01-14","open":102000,"high":102080,"low":101980,"close":102060,"volume":25,"rsi_14":10.48,"sma_20":105348.25,"sma_60":108493.83,"sma_120":110171.76},{"date":"2026-01-15","open":102030,"high":102030,"low":101595,"close":101595,"volume":107,"rsi_14":10.03,"sma_20":104965.5,"sma_60":108320.59,"sma_120":110090.71},{"date":"2026-01-16","open":101710,"high":101710,"low":101710,"close":101710,"volume":3,"rsi_14":8.09,"sma_20":104573.25,"sma_60":108150.83,"sma_120":110010.12},{"date":"2026-01-19","open":101590,"high":101690,"low":101590,"close":101615,"volume":29,"rsi_14":8.2,"sma_20":104178.5,"sma_60":107978.24,"sma_120":109927.58},{"date":"2026-01-20","open":101360,"high":101360,"low":101360,"close":101360,"volume":15,"rsi_14":33.11,"sma_20":103772.5,"sma_60":107799.9,"sma_120":109842.71},{"date":"2026-01-21","open":101225,"high":101225,"low":101225,"close":101225,"volume":0,"rsi_14":30.23,"sma_20":103373.25,"sma_60":107622.57,"sma_120":109756.62},{"date":"2026-01-22","open":101290,"high":101290,"low":101150,"close":101150,"volume":48,"rsi_14":31.43,"sma_20":102969.5,"sma_60":107446.32,"sma_120":109669.58},{"date":"2026-01-23","open":101040,"high":101040,"low":101040,"close":101040,"volume":2,"rsi_14":32.95,"sma_20":102563.25,"sma_60":107268.81,"sma_120":109581.62},{"date":"2026-01-26","open":101510,"high":101515,"low":101490,"close":101490,"volume":56,"rsi_14":40.25,"sma_20":102163.75,"sma_60":107101.96,"sma_120":109497.24},{"date":"2026-01-27","open":101360,"high":101360,"low":101275,"close":101300,"volume":38,"rsi_14":29.55,"sma_20":101765.75,"sma_60":106938.71,"sma_120":109410.15},{"date":"2026-01-28","open":101400,"high":101440,"low":101400,"close":101415,"volume":71,"rsi_14":33.97,"sma_20":101730.25,"sma_60":106781.21,"sma_120":109323.52},{"date":"2026-01-29","open":101105,"high":101105,"low":101105,"close":101105,"volume":10,"rsi_14":30.61,"sma_20":101677.5,"sma_60":106619.05,"sma_120":109235.78},{"date":"2026-01-30","open":101105,"high":101140,"low":100940,"close":100940,"volume":412,"rsi_14":27.11,"sma_20":101624.75,"sma_60":106455.29,"sma_120":109144.98},{"date":"2026-02-02","open":100865,"high":100865,"low":100650,"close":100735,"volume":159,"rsi_14":26.96,"sma_20":101572.5,"sma_60":106289.97,"sma_120":109051.19},{"date":"2026-02-03","open":100750,"high":100750,"low":100590,"close":100590,"volume":4,"rsi_14":24.03,"sma_20":101503.75,"sma_60":106127.71,"sma_120":108956.2},{"date":"2026-02-04","open":100590,"high":100590,"low":100440,"close":100540,"volume":50,"rsi_14":28.16,"sma_20":101418.0,"sma_60":105970.62,"sma_120":108860.78},{"date":"2026-02-05","open":100550,"high":100715,"low":100550,"close":100715,"volume":20,"rsi_14":29.9,"sma_20":101345.0,"sma_60":105818.29,"sma_120":108766.49},{"date":"2026-02-06","open":100870,"high":100870,"low":100665,"close":100665,"volume":10,"rsi_14":30.45,"sma_20":101272.0,"sma_60":105664.2,"sma_120":108671.77},{"date":"2026-02-09","open":100395,"high":100395,"low":100290,"close":100290,"volume":81,"rsi_14":29.02,"sma_20":101177.0,"sma_60":105503.78,"sma_120":108574.31},{"date":"2026-02-10","open":100555,"high":100555,"low":100555,"close":100555,"volume":1,"rsi_14":37.5,"sma_20":101104.75,"sma_60":105352.86,"sma_120":108479.85},{"date":"2026-02-11","open":100650,"high":100945,"low":100650,"close":100945,"volume":212,"rsi_14":46.58,"sma_20":101049.0,"sma_60":105215.45,"sma_120":108387.73},{"date":"2026-02-12","open":100705,"high":101070,"low":100635,"close":101015,"volume":143,"rsi_14":49.58,"sma_20":101020.0,"sma_60":105079.11,"sma_120":108297.64},{"date":"2026-02-13","open":101090,"high":101120,"low":101090,"close":101120,"volume":41,"rsi_14":42.91,"sma_20":100990.5,"sma_60":104941.27,"sma_120":108209.14},{"date":"2026-02-19","open":101430,"high":101465,"low":101230,"close":101230,"volume":47,"rsi_14":48.62,"sma_20":100971.25,"sma_60":104804.94,"sma_120":108121.68},{"date":"2026-02-20","open":101230,"high":101445,"low":101230,"close":101440,"volume":390,"rsi_14":50.48,"sma_20":100975.25,"sma_60":104672.27,"sma_120":108035.6},{"date":"2026-02-23","open":101380,"high":101435,"low":101295,"close":101295,"volume":23,"rsi_14":53.86,"sma_20":100978.75,"sma_60":104536.93,"sma_120":107948.56},{"date":"2026-02-24","open":101490,"high":101490,"low":101135,"close":101135,"volume":4,"rsi_14":53.97,"sma_20":100978.0,"sma_60":104398.27,"sma_120":107859.19},{"date":"2026-02-25","open":101360,"high":101360,"low":101220,"close":101220,"volume":404,"rsi_14":60.39,"sma_20":100987.0,"sma_60":104258.59,"sma_120":107771.81},{"date":"2026-02-26","open":101720,"high":101770,"low":101720,"close":101770,"volume":16,"rsi_14":71.53,"sma_20":101001.0,"sma_60":104127.58,"sma_120":107687.85},{"date":"2026-02-27","open":101870,"high":101895,"low":101870,"close":101895,"volume":7,"rsi_14":74.07,"sma_20":101030.75,"sma_60":103997.33,"sma_120":107604.26},{"date":"2026-03-03","open":101635,"high":101635,"low":101465,"close":101500,"volume":28,"rsi_14":92.38,"sma_20":101401.86,"sma_60":103990.95,"sma_120":107578.53},{"date":"2026-03-04","open":101045,"high":101350,"low":101045,"close":101350,"volume":32,"rsi_14":91.33,"sma_20":101780.42,"sma_60":103982.72,"sma_120":107552.0},{"date":"2026-03-05","open":101430,"high":101510,"low":101430,"close":101500,"volume":304,"rsi_14":95.09,"sma_20":102175.28,"sma_60":103978.43,"sma_120":107527.59},{"date":"2026-03-06","open":101040,"high":101155,"low":101040,"close":101155,"volume":6,"rsi_14":91.28,"sma_20":102561.89,"sma_60":103969.38,"sma_120":107501.53},{"date":"2026-03-09","open":100230,"high":100400,"low":100230,"close":100400,"volume":2,"rsi_14":83.55,"sma_20":102915.28,"sma_60":103946.76,"sma_120":107468.55},{"date":"2026-03-10","open":101155,"high":101155,"low":101040,"close":101050,"volume":16,"rsi_14":84.52,"sma_20":103306.01,"sma_60":103933.25,"sma_120":107440.46},{"date":"2026-03-11","open":101070,"high":101290,"low":101065,"close":101290,"volume":34,"rsi_14":84.74,"sma_20":103700.86,"sma_60":103922.62,"sma_120":107413.81},{"date":"2026-03-12","open":101040,"high":101040,"low":101040,"close":101040,"volume":0,"rsi_14":82.51,"sma_20":104084.8,"sma_60":103911.52,"sma_120":107383.33},{"date":"2026-03-13","open":100840,"high":100840,"low":100840,"close":100840,"volume":50,"rsi_14":80.56,"sma_20":104476.78,"sma_60":103897.84,"sma_120":107351.17},{"date":"2026-03-16","open":100700,"high":100885,"low":100700,"close":100720,"volume":13,"rsi_14":80.68,"sma_20":104849.06,"sma_60":103883.1,"sma_120":107317.25},{"date":"2026-03-17","open":100870,"high":100870,"low":100810,"close":100810,"volume":4,"rsi_14":82.04,"sma_20":105206.68,"sma_60":103867.98,"sma_120":107283.52},{"date":"2026-03-18","open":100785,"high":101085,"low":100785,"close":101085,"volume":8,"rsi_14":82.38,"sma_20":105575.54,"sma_60":103853.68,"sma_120":107252.25},{"date":"2026-03-19","open":101085,"high":101085,"low":101085,"close":101085,"volume":1,"rsi_14":81.46,"sma_20":105939.14,"sma_60":103834.3,"sma_120":107220.55},{"date":"2026-03-20","open":100880,"high":100880,"low":100880,"close":100880,"volume":1,"rsi_14":79.55,"sma_20":106286.26,"sma_60":103812.0,"sma_120":107186.28},{"date":"2026-03-23","open":100645,"high":100645,"low":100160,"close":100160,"volume":51,"rsi_14":33.86,"sma_20":106584.28,"sma_60":103777.34,"sma_120":107144.23},{"date":"2026-03-24","open":99955,"high":99955,"low":99955,"close":99955,"volume":0,"rsi_14":33.41,"sma_20":106878.55,"sma_60":103743.52,"sma_120":107101.11},{"date":"2026-03-25","open":100225,"high":100225,"low":99955,"close":99955,"volume":37,"rsi_14":30.95,"sma_20":107180.83,"sma_60":103709.44,"sma_120":107058.91},{"date":"2026-03-26","open":99805,"high":99805,"low":99805,"close":99805,"volume":0,"rsi_14":32.51,"sma_20":107470.81,"sma_60":103673.69,"sma_120":107015.36},{"date":"2026-03-27","open":99560,"high":99560,"low":99560,"close":99560,"volume":2,"rsi_14":37.46,"sma_20":107720.15,"sma_60":103628.3,"sma_120":106970.71},{"date":"2026-03-30","open":99590,"high":99590,"low":99590,"close":99590,"volume":12,"rsi_14":23.26,"sma_20":107964.86,"sma_60":103587.12,"sma_120":106926.5},{"date":"2026-03-31","open":99760,"high":99760,"low":99760,"close":99760,"volume":0,"rsi_14":21.24,"sma_20":107871.57,"sma_60":103667.89,"sma_120":106887.29},{"date":"2026-04-01","open":100680,"high":100680,"low":100680,"close":100680,"volume":0,"rsi_14":44.59,"sma_20":107835.65,"sma_60":103764.52,"sma_120":106857.32},{"date":"2026-04-02","open":100680,"high":100680,"low":100680,"close":100680,"volume":2,"rsi_14":47.44,"sma_20":107791.68,"sma_60":103863.91,"sma_120":106828.21},{"date":"2026-04-03","open":100680,"high":100680,"low":100680,"close":100680,"volume":0,"rsi_14":49.34,"sma_20":107766.22,"sma_60":103966.87,"sma_120":106799.11},{"date":"2026-04-06","open":100690,"high":100815,"low":100680,"close":100815,"volume":37,"rsi_14":14.56,"sma_20":107424.08,"sma_60":103947.7,"sma_120":106710.36},{"date":"2026-04-07","open":100695,"high":100695,"low":100695,"close":100695,"volume":0,"rsi_14":11.89,"sma_20":107041.1,"sma_60":103921.7,"sma_120":106620.02},{"date":"2026-04-08","open":101370,"high":101390,"low":101175,"close":101390,"volume":33,"rsi_14":17.56,"sma_20":106680.0,"sma_60":103908.62,"sma_120":106533.15},{"date":"2026-04-09","open":101390,"high":101390,"low":101195,"close":101195,"volume":5,"rsi_14":17.61,"sma_20":106322.56,"sma_60":103893.12,"sma_120":106443.07},{"date":"2026-04-10","open":101300,"high":101300,"low":101185,"close":101185,"volume":3,"rsi_14":18.95,"sma_20":105975.34,"sma_60":103876.37,"sma_120":106351.98},{"date":"2026-04-13","open":101180,"high":101180,"low":100920,"close":101045,"volume":17,"rsi_14":19.1,"sma_20":105627.55,"sma_60":103860.45,"sma_120":106259.73},{"date":"2026-04-14","open":101200,"high":101215,"low":101200,"close":101215,"volume":14,"rsi_14":20.46,"sma_20":105283.43,"sma_60":103846.37,"sma_120":106170.1},{"date":"2026-04-15","open":101370,"high":101545,"low":101260,"close":101325,"volume":275,"rsi_14":21.66,"sma_20":104930.07,"sma_60":103841.87,"sma_120":106081.23},{"date":"2026-04-16","open":101325,"high":101475,"low":101265,"close":101275,"volume":129,"rsi_14":22.13,"sma_20":104574.22,"sma_60":103834.62,"sma_120":105992.73},{"date":"2026-04-17","open":101200,"high":101260,"low":101100,"close":101100,"volume":152,"rsi_14":21.49,"sma_20":104220.6,"sma_60":103826.04,"sma_120":105902.14},{"date":"2026-04-20","open":101315,"high":101330,"low":101230,"close":101230,"volume":21,"rsi_14":21.07,"sma_20":103912.08,"sma_60":103823.87,"sma_120":105811.89},{"date":"2026-04-21","open":101425,"high":101460,"low":101310,"close":101410,"volume":106,"rsi_14":14.09,"sma_20":103623.56,"sma_60":103826.95,"sma_120":105724.76},{"date":"2026-04-22","open":101290,"high":101290,"low":101185,"close":101215,"volume":215,"rsi_14":13.8,"sma_20":103325.29,"sma_60":103828.04,"sma_120":105637.18},{"date":"2026-04-23","open":100870,"high":100870,"low":100755,"close":100755,"volume":13,"rsi_14":13.15,"sma_20":103012.05,"sma_60":103823.29,"sma_120":105546.05},{"date":"2026-04-24","open":100755,"high":100755,"low":100635,"close":100635,"volume":24,"rsi_14":46.73,"sma_20":102705.96,"sma_60":103809.04,"sma_120":105455.5},{"date":"2026-04-27","open":100650,"high":100770,"low":100615,"close":100615,"volume":28,"rsi_14":48.49,"sma_20":102397.25,"sma_60":103797.62,"sma_120":105368.16},{"date":"2026-04-28","open":100590,"high":100590,"low":100450,"close":100450,"volume":4,"rsi_14":27.83,"sma_20":102071.18,"sma_60":103781.54,"sma_120":105281.37},{"date":"2026-04-29","open":100420,"high":100420,"low":100305,"close":100375,"volume":13,"rsi_14":29.5,"sma_20":101692.04,"sma_60":103769.37,"sma_120":105194.21},{"date":"2026-04-30","open":100375,"high":100375,"low":100160,"close":100160,"volume":20,"rsi_14":26.76,"sma_20":101302.14,"sma_60":103756.37,"sma_120":105105.83},{"date":"2026-05-04","open":100085,"high":100260,"low":100035,"close":100035,"volume":517,"rsi_14":26.94,"sma_20":100906.0,"sma_60":103744.7,"sma_120":105017.33},{"date":"2026-05-06","open":99960,"high":99960,"low":99770,"close":99910,"volume":133,"rsi_14":19.58,"sma_20":100860.75,"sma_60":103733.37,"sma_120":104930.54},{"date":"2026-05-07","open":99910,"high":100115,"low":99910,"close":100115,"volume":286,"rsi_14":22.99,"sma_20":100831.75,"sma_60":103726.29,"sma_120":104848.45},{"date":"2026-05-08","open":100025,"high":100100,"low":100000,"close":100000,"volume":31,"rsi_14":22.34,"sma_20":100762.25,"sma_60":103714.37,"sma_120":104766.33},{"date":"2026-05-11","open":100000,"high":100000,"low":99890,"close":99890,"volume":14,"rsi_14":22.99,"sma_20":100697.0,"sma_60":103701.45,"sma_120":104682.83},{"date":"2026-05-12","open":99725,"high":99725,"low":99515,"close":99515,"volume":436,"rsi_14":15.49,"sma_20":100613.5,"sma_60":103688.54,"sma_120":104596.16},{"date":"2026-05-13","open":99315,"high":99340,"low":99140,"close":99255,"volume":137,"rsi_14":7.99,"sma_20":100524.0,"sma_60":103666.87,"sma_120":104509.87},{"date":"2026-05-14","open":99380,"high":99460,"low":99260,"close":99260,"volume":102,"rsi_14":8.84,"sma_20":100426.25,"sma_60":103638.79,"sma_120":104427.12},{"date":"2026-05-15","open":99245,"high":99245,"low":98515,"close":98515,"volume":60,"rsi_14":7.89,"sma_20":100285.75,"sma_60":103597.12,"sma_120":104338.11},{"date":"2026-05-18","open":98525,"high":98525,"low":98185,"close":98225,"volume":17,"rsi_14":7.42,"sma_20":100133.25,"sma_60":103548.87,"sma_120":104245.07},{"date":"2026-05-19","open":98375,"high":98375,"low":98375,"close":98375,"volume":0,"rsi_14":12.16,"sma_20":99997.0,"sma_60":103501.29,"sma_120":104153.11},{"date":"2026-05-20","open":98365,"high":98365,"low":98150,"close":98350,"volume":42,"rsi_14":12.77,"sma_20":99853.0,"sma_60":103449.79,"sma_120":104061.03},{"date":"2026-05-21","open":98705,"high":98705,"low":98675,"close":98675,"volume":212,"rsi_14":22.31,"sma_20":99716.25,"sma_60":103406.12,"sma_120":103971.53},{"date":"2026-05-22","open":98515,"high":98675,"low":98515,"close":98675,"volume":3,"rsi_14":23.99,"sma_20":99589.25,"sma_60":103365.12,"sma_120":103881.7},{"date":"2026-05-26","open":99000,"high":99005,"low":98990,"close":99005,"volume":107,"rsi_14":33.17,"sma_20":99501.75,"sma_60":103328.2,"sma_120":103793.4},{"date":"2026-05-27","open":99045,"high":99045,"low":99005,"close":99005,"volume":9,"rsi_14":34.58,"sma_20":99420.25,"sma_60":103282.12,"sma_120":103704.85},{"date":"2026-05-28","open":98950,"high":98950,"low":98950,"close":98950,"volume":1,"rsi_14":29.08,"sma_20":99337.0,"sma_60":103233.04,"sma_120":103615.19},{"date":"2026-05-29","open":99085,"high":99085,"low":99065,"close":99065,"volume":10,"rsi_14":33.21,"sma_20":99267.75,"sma_60":103070.17,"sma_120":103530.56},{"date":"2026-06-01","open":99185,"high":99250,"low":99160,"close":99160,"volume":20,"rsi_14":36.82,"sma_20":99207.0,"sma_60":102911.56,"sma_120":103447.14},{"date":"2026-06-02","open":98740,"high":98740,"low":98640,"close":98725,"volume":42,"rsi_14":36.04,"sma_20":99135.25,"sma_60":102743.03,"sma_120":103360.73},{"date":"2026-06-04","open":98790,"high":98790,"low":98520,"close":98520,"volume":44,"rsi_14":36.76,"sma_20":99059.5,"sma_60":102577.24,"sma_120":103273.31},{"date":"2026-06-05","open":98385,"high":98385,"low":98165,"close":98165,"volume":8,"rsi_14":32.48,"sma_20":98972.25,"sma_60":102419.03,"sma_120":103182.89},{"date":"2026-06-08","open":98165,"high":98165,"low":97850,"close":97850,"volume":157,"rsi_14":37.66,"sma_20":98859.0,"sma_60":102243.95,"sma_120":103088.6},{"date":"2026-06-09","open":97850,"high":97850,"low":97850,"close":97850,"volume":10,"rsi_14":42.2,"sma_20":98751.5,"sma_60":102064.58,"sma_120":102993.6},{"date":"2026-06-10","open":98095,"high":98095,"low":98095,"close":98095,"volume":1,"rsi_14":44.4,"sma_20":98661.75,"sma_60":101893.77,"sma_120":102902.64},{"date":"2026-06-11","open":98095,"high":98100,"low":97970,"close":98100,"volume":34,"rsi_14":44.96,"sma_20":98591.0,"sma_60":101726.61,"sma_120":102812.23},{"date":"2026-06-12","open":98100,"high":98100,"low":98100,"close":98100,"volume":50,"rsi_14":36.66,"sma_20":98533.25,"sma_60":101561.6,"sma_120":102722.35},{"date":"2026-06-15","open":98850,"high":98850,"low":98845,"close":98845,"volume":2,"rsi_14":52.93,"sma_20":98512.5,"sma_60":101407.39,"sma_120":102637.69},{"date":"2026-06-16","open":98820,"high":98820,"low":98620,"close":98620,"volume":73,"rsi_14":43.11,"sma_20":98517.75,"sma_60":101244.52,"sma_120":102549.1},{"date":"2026-06-17","open":98860,"high":98945,"low":98840,"close":98900,"volume":13,"rsi_14":48.29,"sma_20":98551.5,"sma_60":101086.32,"sma_120":102460.31},{"date":"2026-06-18","open":98875,"high":99000,"low":98875,"close":99000,"volume":170,"rsi_14":50.8,"sma_20":98582.75,"sma_60":100933.45,"sma_120":102372.73},{"date":"2026-06-19","open":98810,"high":98810,"low":98495,"close":98550,"volume":12,"rsi_14":42.55,"sma_20":98592.75,"sma_60":100785.94,"sma_120":102281.64},{"date":"2026-06-22","open":98525,"high":98525,"low":98340,"close":98410,"volume":8,"rsi_14":39.29,"sma_20":98579.5,"sma_60":100639.77,"sma_120":102191.64},{"date":"2026-06-23","open":98355,"high":98355,"low":98230,"close":98235,"volume":180,"rsi_14":42.44,"sma_20":98557.5,"sma_60":100490.68,"sma_120":102100.06},{"date":"2026-06-24","open":98375,"high":98375,"low":98215,"close":98245,"volume":7,"rsi_14":45.48,"sma_20":98519.5,"sma_60":100344.43,"sma_120":102009.06},{"date":"2026-06-25","open":98290,"high":98595,"low":98290,"close":98565,"volume":5,"rsi_14":56.64,"sma_20":98497.5,"sma_60":100207.9,"sma_120":101918.1},{"date":"2026-06-26","open":98370,"high":98505,"low":98370,"close":98505,"volume":23,"rsi_14":61.89,"sma_20":98475.25,"sma_60":100069.83,"sma_120":101828.48},{"date":"2026-06-29","open":98450,"high":98450,"low":98210,"close":98210,"volume":13,"rsi_14":55.9,"sma_20":98432.5,"sma_60":99923.81,"sma_120":101795.85},{"date":"2026-06-30","open":98300,"high":98370,"low":98300,"close":98370,"volume":3,"rsi_14":54.64,"sma_20":98393.0,"sma_60":99764.01,"sma_120":101764.27},{"date":"2026-07-01","open":98370,"high":98370,"low":98060,"close":98085,"volume":18,"rsi_14":49.77,"sma_20":98361.0,"sma_60":99599.46,"sma_120":101731.69},{"date":"2026-07-02","open":98000,"high":98110,"low":98000,"close":98110,"volume":4,"rsi_14":50.15,"sma_20":98340.5,"sma_60":99435.33,"sma_120":101701.1},{"date":"2026-07-03","open":98320,"high":98320,"low":98320,"close":98320,"volume":1,"rsi_14":40.4,"sma_20":98348.25,"sma_60":99393.75,"sma_120":101670.73},{"date":"2026-07-06","open":98290,"high":98290,"low":98270,"close":98270,"volume":2,"rsi_14":43.16,"sma_20":98369.25,"sma_60":99353.33,"sma_120":101637.52},{"date":"2026-07-07","open":98120,"high":98120,"low":98100,"close":98100,"volume":102,"rsi_14":33.67,"sma_20":98381.75,"sma_60":99298.5,"sma_120":101603.56},{"date":"2026-07-08","open":97970,"high":97970,"low":97950,"close":97950,"volume":2,"rsi_14":29.0,"sma_20":98374.5,"sma_60":99244.42,"sma_120":101568.77},{"date":"2026-07-09","open":97930,"high":97930,"low":97930,"close":97930,"volume":1,"rsi_14":35.02,"sma_20":98366.0,"sma_60":99190.17,"sma_120":101533.27},{"date":"2026-07-10","open":98020,"high":98070,"low":98020,"close":98070,"volume":6,"rsi_14":41.79,"sma_20":98364.5,"sma_60":99140.58,"sma_120":101500.52},{"date":"2026-07-13","open":98075,"high":98075,"low":98030,"close":98030,"volume":8,"rsi_14":44.7,"sma_20":98323.75,"sma_60":99087.5,"sma_120":101466.94},{"date":"2026-07-14","open":98040,"high":98040,"low":97865,"close":97890,"volume":4,"rsi_14":41.4,"sma_20":98287.25,"sma_60":99030.25,"sma_120":101436.06},{"date":"2026-07-15","open":97825,"high":97890,"low":97825,"close":97890,"volume":2,"rsi_14":30.66,"sma_20":98236.75,"sma_60":98973.83,"sma_120":101404.23},{"date":"2026-07-16","open":97985,"high":97985,"low":97985,"close":97985,"volume":0,"rsi_14":35.39,"sma_20":98186.0,"sma_60":98921.92,"sma_120":101373.98},{"date":"2026-07-20","open":97970,"high":97970,"low":97800,"close":97805,"volume":5,"rsi_14":37.84,"sma_20":98148.75,"sma_60":98864.83,"sma_120":101344.35},{"date":"2026-07-21","open":97700,"high":97700,"low":97700,"close":97700,"volume":1,"rsi_14":29.19,"sma_20":98113.25,"sma_60":98803.0,"sma_120":101314.98},{"date":"2026-07-22","open":97560,"high":97620,"low":97500,"close":97500,"volume":5,"rsi_14":30.82,"sma_20":98076.5,"sma_60":98741.08,"sma_120":101284.56},{"date":"2026-07-23","open":97405,"high":97475,"low":97405,"close":97440,"volume":4,"rsi_14":28.53,"sma_20":98036.25,"sma_60":98685.83,"sma_120":101254.56},{"date":"2026-07-24","open":97350,"high":97350,"low":97350,"close":97350,"volume":5,"rsi_14":16.32,"sma_20":97975.5,"sma_60":98631.08,"sma_120":101220.06},{"date":"2026-07-27","open":97650,"high":97700,"low":97635,"close":97700,"volume":3,"rsi_14":33.62,"sma_20":97935.25,"sma_60":98582.5,"sma_120":101190.06},{"date":"2026-07-28","open":97870,"high":97870,"low":97870,"close":97870,"volume":0,"rsi_14":43.39,"sma_20":97918.25,"sma_60":98539.5,"sma_120":101160.52},{"date":"2026-07-29","open":97855,"high":97855,"low":97855,"close":97855,"volume":1,"rsi_14":47.04,"sma_20":97892.5,"sma_60":98497.5,"sma_120":101133.44},{"date":"2026-07-30","open":98030,"high":98030,"low":98030,"close":98030,"volume":0,"rsi_14":52.84,"sma_20":97889.75,"sma_60":98462.0,"sma_120":101109.19},{"date":"2026-07-31","open":98000,"high":98000,"low":98000,"close":98000,"volume":1,"rsi_14":47.88,"sma_20":97884.25,"sma_60":98428.08,"sma_120":101086.39},{"date":"2026-08-03","open":98285,"high":98295,"low":98285,"close":98295,"volume":2,"rsi_14":56.96,"sma_20":97883.0,"sma_60":98401.17,"sma_120":101067.27},{"date":"2026-08-04","open":98160,"high":98160,"low":98160,"close":98160,"volume":0,"rsi_14":61.47,"sma_20":97884.25,"sma_60":98370.83,"sma_120":101048.56},{"date":"2026-08-05","open":98375,"high":98435,"low":98375,"close":98435,"volume":4,"rsi_14":62.53,"sma_20":97894.25,"sma_60":98342.5,"sma_120":101028.44},{"date":"2026-08-06","open":98430,"high":98430,"low":98430,"close":98430,"volume":0,"rsi_14":60.82,"sma_20":97918.5,"sma_60":98318.25,"sma_120":101009.85},{"date":"2026-08-07","open":98325,"high":98365,"low":98325,"close":98365,"volume":5,"rsi_14":64.21,"sma_20":97940.0,"sma_60":98299.0,"sma_120":100993.77},{"date":"2026-08-10","open":98325,"high":98325,"low":98310,"close":98325,"volume":102,"rsi_14":66.4,"sma_20":97952.75,"sma_60":98283.5,"sma_120":100975.19},{"date":"2026-08-11","open":97815,"high":97815,"low":97815,"close":97815,"volume":6,"rsi_14":57.11,"sma_20":97942.0,"sma_60":98259.42,"sma_120":100949.1},{"date":"2026-08-12","open":97795,"high":97795,"low":97780,"close":97780,"volume":2,"rsi_14":57.76,"sma_20":97936.5,"sma_60":98247.17,"sma_120":100922.14},{"date":"2026-08-13","open":97735,"high":97750,"low":97670,"close":97750,"volume":69,"rsi_14":59.39,"sma_20":97929.5,"sma_60":98239.25,"sma_120":100894.06},{"date":"2026-08-14","open":97895,"high":97895,"low":97895,"close":97895,"volume":2,"rsi_14":55.06,"sma_20":97925.0,"sma_60":98231.25,"sma_120":100866.27},{"date":"2026-08-18","open":97890,"high":97890,"low":97390,"close":97500,"volume":328,"rsi_14":41.4,"sma_20":97909.75,"sma_60":98217.08,"sma_120":100833.44},{"date":"2026-08-19","open":97620,"high":97620,"low":97620,"close":97620,"volume":0,"rsi_14":41.69,"sma_20":97899.75,"sma_60":98197.5,"sma_120":100801.81},{"date":"2026-08-20","open":97760,"high":97825,"low":97760,"close":97825,"volume":229,"rsi_14":45.51,"sma_20":97922.0,"sma_60":98185.33,"sma_120":100775.23},{"date":"2026-08-21","open":97805,"high":97805,"low":97805,"close":97805,"volume":10,"rsi_14":45.71,"sma_20":97940.25,"sma_60":98165.33,"sma_120":100746.77},{"date":"2026-08-24","open":97625,"high":97705,"low":97625,"close":97705,"volume":2,"rsi_14":35.82,"sma_20":97958.0,"sma_60":98143.67,"sma_120":100712.89},{"date":"2026-08-25","open":97950,"high":97955,"low":97945,"close":97955,"volume":6,"rsi_14":45.33,"sma_20":97970.75,"sma_60":98127.08,"sma_120":100680.06},{"date":"2026-08-26","open":98185,"high":98195,"low":98185,"close":98195,"volume":5,"rsi_14":44.44,"sma_20":97987.0,"sma_60":98112.58,"sma_120":100591.38},{"date":"2026-08-27","open":98155,"high":98190,"low":98155,"close":98190,"volume":6,"rsi_14":44.44,"sma_20":98003.75,"sma_60":98096.42,"sma_120":100503.99},{"date":"2026-08-28","open":98405,"high":98405,"low":98405,"close":98405,"volume":0,"rsi_14":45.82,"sma_20":98011.75,"sma_60":98087.5,"sma_120":100415.26},{"date":"2026-08-31","open":98355,"high":98355,"low":98315,"close":98345,"volume":15,"rsi_14":50.45,"sma_20":98029.0,"sma_60":98084.58,"sma_120":100330.91},{"date":"2026-09-01","open":98200,"high":98200,"low":98065,"close":98065,"volume":15,"rsi_14":56.31,"sma_20":98017.5,"sma_60":98082.92,"sma_120":100250.97},{"date":"2026-09-02","open":97880,"high":97880,"low":97880,"close":97880,"volume":10,"rsi_14":52.35,"sma_20":98003.5,"sma_60":98083.42,"sma_120":100163.68},{"date":"2026-09-03","open":97885,"high":97885,"low":97885,"close":97885,"volume":9,"rsi_14":53.21,"sma_20":97976.0,"sma_60":98084.0,"sma_120":100074.29},{"date":"2026-09-04","open":97985,"high":97985,"low":97985,"close":97985,"volume":0,"rsi_14":49.74,"sma_20":97948.75,"sma_60":98080.5,"sma_120":99987.13},{"date":"2026-09-07","open":98075,"high":98075,"low":98075,"close":98075,"volume":2,"rsi_14":66.38,"sma_20":97934.25,"sma_60":98080.08,"sma_120":99903.35},{"date":"2026-09-08","open":98065,"high":98100,"low":98065,"close":98090,"volume":25,"rsi_14":64.24,"sma_20":97922.5,"sma_60":98079.92,"sma_120":99820.76},{"date":"2026-09-09","open":98005,"high":98070,"low":98005,"close":98025,"volume":13,"rsi_14":56.62,"sma_20":97933.0,"sma_60":98066.25,"sma_120":99736.82},{"date":"2026-09-10","open":97885,"high":97895,"low":97885,"close":97895,"volume":101,"rsi_14":52.78,"sma_20":97938.75,"sma_60":98054.17,"sma_120":99649.35},{"date":"2026-09-11","open":97860,"high":97860,"low":97465,"close":97520,"volume":33,"rsi_14":45.12,"sma_20":97927.25,"sma_60":98031.17,"sma_120":99558.74},{"date":"2026-09-14","open":97555,"high":97555,"low":97555,"close":97555,"volume":92,"rsi_14":38.1,"sma_20":97910.25,"sma_60":98007.08,"sma_120":99470.27},{"date":"2026-09-15","open":97490,"high":97490,"low":97490,"close":97490,"volume":1,"rsi_14":26.58,"sma_20":97909.75,"sma_60":97989.42,"sma_120":99387.68},{"date":"2026-09-16","open":97460,"high":97515,"low":97460,"close":97515,"volume":10,"rsi_14":27.87,"sma_20":97904.5,"sma_60":97974.5,"sma_120":99307.13},{"date":"2026-09-17","open":97775,"high":97775,"low":97775,"close":97775,"volume":10,"rsi_14":38.38,"sma_20":97902.0,"sma_60":97966.83,"sma_120":99228.76},{"date":"2026-09-18","open":98100,"high":98100,"low":97915,"close":97915,"volume":295,"rsi_14":37.85,"sma_20":97907.5,"sma_60":97961.33,"sma_120":99152.88},{"date":"2026-09-21","open":97945,"high":97945,"low":97945,"close":97945,"volume":0,"rsi_14":44.97,"sma_20":97933.75,"sma_60":97955.75,"sma_120":99081.83},{"date":"2026-09-22","open":97925,"high":98130,"low":97925,"close":98035,"volume":53,"rsi_14":55.44,"sma_20":97937.75,"sma_60":97947.92,"sma_120":99008.88},{"date":"2026-09-23","open":98095,"high":98095,"low":98095,"close":98095,"volume":5,"rsi_14":57.09,"sma_20":97932.75,"sma_60":97946.0,"sma_120":98934.91},{"date":"2026-09-28","open":97660,"high":97715,"low":97640,"close":97690,"volume":11,"rsi_14":41.74,"sma_20":97907.75,"sma_60":97934.67,"sma_120":98849.34},{"date":"2026-09-29","open":97680,"high":97775,"low":97655,"close":97775,"volume":109,"rsi_14":41.57,"sma_20":97876.25,"sma_60":97929.5,"sma_120":98764.48},{"date":"2026-09-30","open":97970,"high":98095,"low":97970,"close":98095,"volume":27,"rsi_14":50.12,"sma_20":97863.75,"sma_60":97929.25,"sma_120":98682.29},{"date":"2026-10-01","open":98160,"high":98300,"low":98160,"close":98300,"volume":14,"rsi_14":56.18,"sma_20":97875.5,"sma_60":97928.92,"sma_120":98661.33},{"date":"2026-10-02","open":98510,"high":98515,"low":98505,"close":98505,"volume":8,"rsi_14":63.26,"sma_20":97906.75,"sma_60":97932.83,"sma_120":98643.08},{"date":"2026-10-06","open":98540,"high":98545,"low":98475,"close":98475,"volume":43,"rsi_14":74.42,"sma_20":97937.75,"sma_60":97939.58,"sma_120":98619.04},{"date":"2026-10-07","open":98570,"high":98700,"low":98570,"close":98700,"volume":53,"rsi_14":76.69,"sma_20":97973.5,"sma_60":97952.08,"sma_120":98598.25},{"date":"2026-10-08","open":98640,"high":98760,"low":98640,"close":98705,"volume":12,"rsi_14":79.14,"sma_20":98005.0,"sma_60":97965.0,"sma_120":98577.58},{"date":"2026-10-12","open":98705,"high":99120,"low":98705,"close":99095,"volume":70,"rsi_14":82.24,"sma_20":98055.25,"sma_60":97982.08,"sma_120":98561.33},{"date":"2026-10-13","open":99160,"high":99180,"low":99160,"close":99180,"volume":150,"rsi_14":80.88,"sma_20":98113.0,"sma_60":98001.25,"sma_120":98544.38},{"date":"2026-10-14","open":99435,"high":99435,"low":99325,"close":99385,"volume":123,"rsi_14":81.41,"sma_20":98187.5,"sma_60":98026.17,"sma_120":98528.21},{"date":"2026-10-15","open":99470,"high":99680,"low":99470,"close":99645,"volume":293,"rsi_14":83.07,"sma_20":98293.75,"sma_60":98055.42,"sma_120":98514.62},{"date":"2026-10-16","open":99605,"high":99705,"low":99605,"close":99705,"volume":169,"rsi_14":82.87,"sma_20":98401.25,"sma_60":98084.08,"sma_120":98503.0},{"date":"2026-10-19","open":99765,"high":99765,"low":99730,"close":99730,"volume":4,"rsi_14":82.63,"sma_20":98513.25,"sma_60":98116.17,"sma_120":98490.5},{"date":"2026-10-20","open":99730,"high":99815,"low":99730,"close":99815,"volume":4,"rsi_14":98.63,"sma_20":98628.25,"sma_60":98151.42,"sma_120":98477.21},{"date":"2026-10-21","open":99800,"high":99835,"low":99800,"close":99835,"volume":2,"rsi_14":98.58,"sma_20":98731.25,"sma_60":98190.33,"sma_120":98465.71},{"date":"2026-10-22","open":99900,"high":99900,"low":99900,"close":99900,"volume":0,"rsi_14":98.39,"sma_20":98830.5,"sma_60":98231.33,"sma_120":98458.58},{"date":"2026-10-23","open":99900,"high":99900,"low":99900,"close":99900,"volume":0}],"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":"HK 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}