{"status":"ok","report":{"price_analysis":{"current":100560.0,"change_1d":0.4,"change_7d":0.9,"change_30d":2.6,"high_30d":100810.0,"low_30d":96310.0,"position_in_range":94.0,"support":96760.0,"resistance":100360.0},"summary":"RISE 국고채10년액티브(481430)은(는) KAP 국고채 10년 지수(총수익)를 추종하는 ETF입니다, 순자산 961억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(647.05)가 시그널선(457.00)을 상회합니다(골든크로스). 현재가가 SMA20(98760)과 SMA60(98268) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 96681~100840 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":85.13674197384067,"macd":647.0472405071923,"macd_signal":457.0008718821624,"sma_20":98760.25,"sma_60":98267.91666666667,"bb_upper":100839.647689236,"bb_lower":96680.852310764,"atr_14":426.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -63.00, 기관 순매수 1.21만. 30일 누적: 외국인 34.00, 기관 2.15만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-63.0,"institutional_flow":12127.0,"data":[{"date":"2026-10-23","foreign_net":33.0,"institution_net":10952.0,"retail_net":-10985.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1653.0,"retail_net":-1653.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":-241.0,"retail_net":247.0},{"date":"2026-10-19","foreign_net":-90.0,"institution_net":-174.0,"retail_net":264.0},{"date":"2026-10-16","foreign_net":96.0,"institution_net":386.0,"retail_net":-482.0},{"date":"2026-10-15","foreign_net":-50.0,"institution_net":-3.0,"retail_net":53.0},{"date":"2026-10-14","foreign_net":51.0,"institution_net":-242.0,"retail_net":191.0},{"date":"2026-10-13","foreign_net":-96.0,"institution_net":-95.0,"retail_net":191.0},{"date":"2026-10-12","foreign_net":15.0,"institution_net":55.0,"retail_net":-70.0},{"date":"2026-10-08","foreign_net":-15.0,"institution_net":-105.0,"retail_net":120.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":96.0,"institution_net":-113.0,"retail_net":17.0},{"date":"2026-10-02","foreign_net":-112.0,"institution_net":-55.0,"retail_net":167.0},{"date":"2026-10-01","foreign_net":112.0,"institution_net":-56.0,"retail_net":-56.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-190.0,"retail_net":190.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-09-28","foreign_net":-16.0,"institution_net":10613.0,"retail_net":-10597.0},{"date":"2026-09-23","foreign_net":-80.0,"institution_net":-368.0,"retail_net":448.0},{"date":"2026-09-22","foreign_net":96.0,"institution_net":-433.0,"retail_net":337.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-159.0,"retail_net":159.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-09-15","foreign_net":-31.0,"institution_net":217.0,"retail_net":-186.0},{"date":"2026-09-14","foreign_net":24.0,"institution_net":-45.0,"retail_net":21.0},{"date":"2026-09-11","foreign_net":7.0,"institution_net":-18.0,"retail_net":11.0},{"date":"2026-09-10","foreign_net":-104.0,"institution_net":212.0,"retail_net":-108.0},{"date":"2026-09-09","foreign_net":104.0,"institution_net":-106.0,"retail_net":2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0}],"periods":{"d1":{"foreign_net":33.0,"institution_net":10952.0,"retail_net":-10985.0},"d3":{"foreign_net":33.0,"institution_net":12542.0,"retail_net":-12575.0},"d7":{"foreign_net":-17.0,"institution_net":12510.0,"retail_net":-12493.0},"d14":{"foreign_net":-78.0,"institution_net":11942.0,"retail_net":-11864.0},"d30":{"foreign_net":34.0,"institution_net":21489.0,"retail_net":-21523.0}}},"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":70,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.1,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"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 85 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 85 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1359,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:30.049925+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"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 국고채 10년 지수(총수익)","issuer":"KB자산운용","category":"","expense_ratio":0.012,"aum":96100000000.0,"aum_display":"961억","dividend_yield":null,"tracking_error":0.12,"holdings":[{"ticker":"295000","name":"RISE 국채선물10년","weight":null},{"ticker":"","name":"10년국채 F 202609","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권04250-3606(26-6)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":6,"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":100560.0,"change_pct":0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-21","close":98862.4844},{"date":"2024-05-22","close":98966.3594},{"date":"2024-05-23","close":98946.5703},{"date":"2024-05-24","close":98704.2109},{"date":"2024-05-27","close":98882.2734},{"date":"2024-05-28","close":99010.8672},{"date":"2024-05-29","close":98585.5078},{"date":"2024-05-30","close":98387.6641},{"date":"2024-05-31","close":98328.3125},{"date":"2024-06-03","close":98634.9688},{"date":"2024-06-04","close":99243.3359},{"date":"2024-06-05","close":99515.375},{"date":"2024-06-07","close":99876.4375},{"date":"2024-06-10","close":99332.3672},{"date":"2024-06-11","close":99371.9375},{"date":"2024-06-12","close":99594.5078},{"date":"2024-06-13","close":100069.3359},{"date":"2024-06-14","close":100267.1797},{"date":"2024-06-17","close":100554.0547},{"date":"2024-06-18","close":100618.3516},{"date":"2024-06-19","close":101004.1484},{"date":"2024-06-20","close":100761.7891},{"date":"2024-06-21","close":100821.1406},{"date":"2024-06-24","close":100826.0859},{"date":"2024-06-25","close":100737.0547},{"date":"2024-06-26","close":100677.7031},{"date":"2024-06-27","close":100494.6953},{"date":"2024-06-28","close":100905.2266},{"date":"2024-07-01","close":100465.0234},{"date":"2024-07-02","close":100786.5156},{"date":"2024-07-03","close":100761.7891},{"date":"2024-07-04","close":101058.5547},{"date":"2024-07-05","close":101197.0469},{"date":"2024-07-08","close":101394.8906},{"date":"2024-07-09","close":101568.0},{"date":"2024-07-10","close":101508.6484},{"date":"2024-07-11","close":101122.8516},{"date":"2024-07-12","close":101711.4375},{"date":"2024-07-15","close":101617.4609},{"date":"2024-07-16","close":102097.2344},{"date":"2024-07-17","close":102052.7188},{"date":"2024-07-18","close":102037.8828},{"date":"2024-07-19","close":101919.1719},{"date":"2024-07-22","close":101889.5},{"date":"2024-07-23","close":101844.9844},{"date":"2024-07-24","close":102176.3672},{"date":"2024-07-25","close":102181.3125},{"date":"2024-07-26","close":102384.1094},{"date":"2024-07-29","close":102903.4453},{"date":"2024-07-30","close":102819.3594},{"date":"2024-07-31","close":102784.7422},{"date":"2024-08-01","close":103318.9141},{"date":"2024-08-02","close":103496.9766},{"date":"2024-08-05","close":104367.4922},{"date":"2024-08-06","close":103363.4297},{"date":"2024-08-07","close":103388.1641},{"date":"2024-08-08","close":103407.9453},{"date":"2024-08-09","close":103309.0234},{"date":"2024-08-12","close":103353.5391},{"date":"2024-08-13","close":103605.7891},{"date":"2024-08-14","close":103813.5234},{"date":"2024-08-16","close":103576.1172},{"date":"2024-08-19","close":103576.1172},{"date":"2024-08-20","close":103407.9453},{"date":"2024-08-21","close":103521.7031},{"date":"2024-08-22","close":103665.1406},{"date":"2024-08-23","close":103398.0547},{"date":"2024-08-26","close":103744.2812},{"date":"2024-08-27","close":103864.8659},{"date":"2024-08-28","close":103022.1484},{"date":"2024-08-29","close":102873.7656},{"date":"2024-08-30","close":102933.125},{"date":"2024-09-02","close":102562.1641},{"date":"2024-09-03","close":102403.8906},{"date":"2024-09-04","close":102913.3359},{"date":"2024-09-05","close":103239.7812},{"date":"2024-09-06","close":103511.8125},{"date":"2024-09-09","close":103224.9453},{"date":"2024-09-10","close":103457.4062},{"date":"2024-09-11","close":103927.2891},{"date":"2024-09-12","close":103788.7969},{"date":"2024-09-13","close":104041.0469},{"date":"2024-09-19","close":103739.3359},{"date":"2024-09-20","close":103714.6016},{"date":"2024-09-23","close":103526.6562},{"date":"2024-09-24","close":103516.7578},{"date":"2024-09-25","close":103798.6875},{"date":"2024-09-26","close":103684.9297},{"date":"2024-09-27","close":103749.2266},{"date":"2024-09-30","close":103818.4688},{"date":"2024-10-02","close":104342.7578},{"date":"2024-10-04","close":103739.3359},{"date":"2024-10-07","close":102903.4453},{"date":"2024-10-08","close":102992.4766},{"date":"2024-10-10","close":103041.9375},{"date":"2024-10-11","close":103135.9141},{"date":"2024-10-14","close":103180.4297},{"date":"2024-10-15","close":103398.0547},{"date":"2024-10-16","close":103739.3359},{"date":"2024-10-17","close":103620.625},{"date":"2024-10-18","close":103304.0781},{"date":"2024-10-21","close":103383.2188},{"date":"2024-10-22","close":102794.6328},{"date":"2024-10-23","close":102661.0859},{"date":"2024-10-24","close":103393.1094},{"date":"2024-10-25","close":103506.8672},{"date":"2024-10-28","close":103012.2578},{"date":"2024-10-29","close":102844.0938},{"date":"2024-10-30","close":104154.5555},{"date":"2024-10-31","close":103130.9688},{"date":"2024-11-01","close":103338.7031},{"date":"2024-11-04","close":103239.7812},{"date":"2024-11-05","close":104539.4577},{"date":"2024-11-06","close":102853.9844},{"date":"2024-11-07","close":103224.9453},{"date":"2024-11-08","close":103655.25},{"date":"2024-11-11","close":103679.9844},{"date":"2024-11-12","close":103912.4453},{"date":"2024-11-13","close":103452.4609},{"date":"2024-11-14","close":103472.2422},{"date":"2024-11-15","close":103393.1094},{"date":"2024-11-18","close":103551.3828},{"date":"2024-11-19","close":103867.9297},{"date":"2024-11-20","close":103961.9062},{"date":"2024-11-21","close":104377.3828},{"date":"2024-11-22","close":104298.2422},{"date":"2024-11-25","close":104748.3359},{"date":"2024-11-26","close":104896.7188},{"date":"2024-11-27","close":105059.9453},{"date":"2024-11-28","close":105752.3906},{"date":"2024-11-29","close":106192.5938},{"date":"2024-12-02","close":106672.3672},{"date":"2024-12-03","close":106613.0156},{"date":"2024-12-04","close":106044.2109},{"date":"2024-12-05","close":106266.7891},{"date":"2024-12-06","close":106157.9766},{"date":"2024-12-09","close":106662.4766},{"date":"2024-12-10","close":106484.4141},{"date":"2024-12-11","close":106098.6172},{"date":"2024-12-12","close":105895.8281},{"date":"2024-12-13","close":105890.8828},{"date":"2024-12-16","close":105767.2344},{"date":"2024-12-17","close":105233.0547},{"date":"2024-12-18","close":105648.5234},{"date":"2024-12-19","close":104787.9062},{"date":"2024-12-20","close":104273.5156},{"date":"2024-12-23","close":104674.1484},{"date":"2024-12-24","close":104214.1562},{"date":"2024-12-26","close":104075.6719},{"date":"2024-12-27","close":104085.5625},{"date":"2024-12-30","close":104050.9375},{"date":"2025-01-02","close":104827.4766},{"date":"2025-01-03","close":105317.1406},{"date":"2025-01-06","close":104733.5},{"date":"2025-01-07","close":105168.7578},{"date":"2025-01-08","close":104857.1484},{"date":"2025-01-09","close":105322.0859},{"date":"2025-01-10","close":104822.5312},{"date":"2025-01-13","close":104486.1953},{"date":"2025-01-14","close":104698.875},{"date":"2025-01-15","close":104397.1641},{"date":"2025-01-16","close":105094.5625},{"date":"2025-01-17","close":105153.9141},{"date":"2025-01-20","close":105005.5312},{"date":"2025-01-21","close":105460.5781},{"date":"2025-01-22","close":105361.6562},{"date":"2025-01-23","close":105257.7891},{"date":"2025-01-24","close":105139.0781},{"date":"2025-01-31","close":105193.4844},{"date":"2025-02-03","close":105376.4922},{"date":"2025-02-04","close":105406.1719},{"date":"2025-02-05","close":105544.6562},{"date":"2025-02-06","close":105876.0469},{"date":"2025-02-07","close":105450.6797},{"date":"2025-02-10","close":105366.6016},{"date":"2025-02-11","close":105361.6562},{"date":"2025-02-12","close":105094.5625},{"date":"2025-02-13","close":105084.6719},{"date":"2025-02-14","close":105465.5234},{"date":"2025-02-17","close":105213.2734},{"date":"2025-02-18","close":105119.2969},{"date":"2025-02-19","close":105198.4297},{"date":"2025-02-20","close":105089.6172},{"date":"2025-02-21","close":105361.6562},{"date":"2025-02-24","close":105762.2891},{"date":"2025-02-25","close":105920.5625},{"date":"2025-02-26","close":106301.4141},{"date":"2025-02-27","close":106316.25},{"date":"2025-02-28","close":106702.0469},{"date":"2025-03-04","close":106771.2891},{"date":"2025-03-05","close":106039.2656},{"date":"2025-03-06","close":105895.8281},{"date":"2025-03-07","close":106167.8672},{"date":"2025-03-10","close":106133.2422},{"date":"2025-03-11","close":106276.6797},{"date":"2025-03-12","close":106256.8984},{"date":"2025-03-13","close":106197.5391},{"date":"2025-03-14","close":105994.75},{"date":"2025-03-17","close":105979.9141},{"date":"2025-03-18","close":105994.75},{"date":"2025-03-19","close":105925.5078},{"date":"2025-03-20","close":106103.5703},{"date":"2025-03-21","close":106044.2109},{"date":"2025-03-24","close":106103.5703},{"date":"2025-03-25","close":105846.3672},{"date":"2025-03-26","close":105836.4766},{"date":"2025-03-27","close":105816.6953},{"date":"2025-03-28","close":105767.2344},{"date":"2025-03-31","close":106321.1953},{"date":"2025-04-01","close":106286.5703},{"date":"2025-04-02","close":106434.9531},{"date":"2025-04-03","close":106796.0234},{"date":"2025-04-04","close":107077.9453},{"date":"2025-04-07","close":107379.6562},{"date":"2025-04-08","close":107132.3516},{"date":"2025-04-09","close":106741.6094},{"date":"2025-04-10","close":107171.9219},{"date":"2025-04-11","close":107137.2969},{"date":"2025-04-14","close":107181.8125},{"date":"2025-04-15","close":107434.0625},{"date":"2025-04-16","close":107715.9922},{"date":"2025-04-17","close":107671.4766},{"date":"2025-04-18","close":107834.7031},{"date":"2025-04-21","close":107963.2969},{"date":"2025-04-22","close":107800.0781},{"date":"2025-04-23","close":108096.8438},{"date":"2025-04-24","close":107983.0859},{"date":"2025-04-25","close":108314.4688},{"date":"2025-04-28","close":108205.6562},{"date":"2025-04-29","close":108111.6797},{"date":"2025-04-30","close":108467.7969},{"date":"2025-05-02","close":108175.9766},{"date":"2025-05-07","close":108121.5703},{"date":"2025-05-08","close":108012.7578},{"date":"2025-05-09","close":107626.9609},{"date":"2025-05-12","close":107458.7969},{"date":"2025-05-13","close":107181.8125},{"date":"2025-05-14","close":107231.2734},{"date":"2025-05-15","close":107102.6797},{"date":"2025-05-16","close":107582.4453},{"date":"2025-05-19","close":107043.3281},{"date":"2025-05-20","close":107359.875},{"date":"2025-05-21","close":106969.1328},{"date":"2025-05-22","close":106894.9453},{"date":"2025-05-23","close":106786.125},{"date":"2025-05-26","close":106954.2969},{"date":"2025-05-27","close":107330.1953},{"date":"2025-05-28","close":107379.6562},{"date":"2025-05-29","close":107043.3281},{"date":"2025-05-30","close":106726.7734},{"date":"2025-06-02","close":106692.1484},{"date":"2025-06-04","close":106029.375},{"date":"2025-06-05","close":105970.0234},{"date":"2025-06-09","close":106182.7031},{"date":"2025-06-10","close":106024.4297},{"date":"2025-06-11","close":106078.8359},{"date":"2025-06-12","close":106014.5391},{"date":"2025-06-13","close":106064.0},{"date":"2025-06-16","close":105965.0781},{"date":"2025-06-17","close":105846.3672},{"date":"2025-06-18","close":105821.6406},{"date":"2025-06-19","close":105861.2109},{"date":"2025-06-20","close":105974.9688},{"date":"2025-06-23","close":105989.8047},{"date":"2025-06-24","close":106365.7109},{"date":"2025-06-25","close":106459.6875},{"date":"2025-06-26","close":106672.3672},{"date":"2025-06-27","close":106588.2812},{"date":"2025-06-30","close":106538.8203},{"date":"2025-07-01","close":106736.6641},{"date":"2025-07-02","close":106266.7891},{"date":"2025-07-03","close":106380.5469},{"date":"2025-07-04","close":106360.7656},{"date":"2025-07-07","close":106281.625},{"date":"2025-07-08","close":106172.8125},{"date":"2025-07-09","close":106064.0},{"date":"2025-07-10","close":106598.1797},{"date":"2025-07-11","close":106667.4219},{"date":"2025-07-14","close":105965.0781},{"date":"2025-07-15","close":105965.0781},{"date":"2025-07-16","close":105900.7734},{"date":"2025-07-17","close":105712.8281},{"date":"2025-07-18","close":106113.4609},{"date":"2025-07-21","close":106286.5703},{"date":"2025-07-22","close":106514.0938},{"date":"2025-07-23","close":106439.8984},{"date":"2025-07-24","close":106425.0625},{"date":"2025-07-25","close":106345.9219},{"date":"2025-07-28","close":106528.9297},{"date":"2025-07-29","close":106706.9922},{"date":"2025-07-30","close":106855.375},{"date":"2025-07-31","close":106791.0703},{"date":"2025-08-01","close":106598.1797},{"date":"2025-08-04","close":107003.7578},{"date":"2025-08-05","close":107320.3047},{"date":"2025-08-06","close":107181.8125},{"date":"2025-08-07","close":107236.2188},{"date":"2025-08-08","close":107251.0625},{"date":"2025-08-11","close":107157.0859},{"date":"2025-08-12","close":106924.6172},{"date":"2025-08-13","close":106815.8047},{"date":"2025-08-14","close":107068.0547},{"date":"2025-08-18","close":106716.8828},{"date":"2025-08-19","close":106499.2578},{"date":"2025-08-20","close":106558.6094},{"date":"2025-08-21","close":106652.5859},{"date":"2025-08-22","close":106563.5547},{"date":"2025-08-25","close":106682.2578},{"date":"2025-08-26","close":106583.3359},{"date":"2025-08-27","close":106904.8359},{"date":"2025-08-28","close":107043.3281},{"date":"2025-08-29","close":107058.1641},{"date":"2025-09-01","close":106791.0703},{"date":"2025-09-02","close":106617.9609},{"date":"2025-09-03","close":106261.8438},{"date":"2025-09-04","close":106410.2266},{"date":"2025-09-05","close":106766.3438},{"date":"2025-09-08","close":106845.4844},{"date":"2025-09-09","close":107117.5156},{"date":"2025-09-10","close":107058.1641},{"date":"2025-09-11","close":107196.6562},{"date":"2025-09-12","close":107369.7656},{"date":"2025-09-15","close":107152.1406},{"date":"2025-09-16","close":107315.3594},{"date":"2025-09-17","close":107557.7188},{"date":"2025-09-18","close":107686.3203},{"date":"2025-09-19","close":107265.8984},{"date":"2025-09-22","close":107068.0547},{"date":"2025-09-23","close":107280.7344},{"date":"2025-09-24","close":106974.0781},{"date":"2025-09-25","close":106672.3672},{"date":"2025-09-26","close":106202.4922},{"date":"2025-09-29","close":106167.8672},{"date":"2025-09-30","close":106118.4062},{"date":"2025-10-01","close":106192.5938},{"date":"2025-10-02","close":106118.4062},{"date":"2025-10-10","close":106113.4609},{"date":"2025-10-13","close":106632.7969},{"date":"2025-10-14","close":106959.2422},{"date":"2025-10-15","close":107063.1094},{"date":"2025-10-16","close":106889.9922},{"date":"2025-10-17","close":106944.4062},{"date":"2025-10-20","close":106850.4297},{"date":"2025-10-21","close":106706.9922},{"date":"2025-10-22","close":106924.6172},{"date":"2025-10-23","close":106702.0469},{"date":"2025-10-24","close":106796.0234},{"date":"2025-10-27","close":106311.3047},{"date":"2025-10-28","close":106326.1406},{"date":"2025-10-29","close":106098.6172},{"date":"2025-10-30","close":105549.6016},{"date":"2025-10-31","close":105470.4688},{"date":"2025-11-03","close":105302.2969},{"date":"2025-11-04","close":105178.6484},{"date":"2025-11-05","close":105064.8906},{"date":"2025-11-06","close":104461.4609},{"date":"2025-11-07","close":104164.6953},{"date":"2025-11-10","close":103966.8516},{"date":"2025-11-11","close":104313.0781},{"date":"2025-11-12","close":103482.1406},{"date":"2025-11-13","close":105014.5082},{"date":"2025-11-14","close":103457.4062},{"date":"2025-11-17","close":103546.4375},{"date":"2025-11-18","close":103917.3906},{"date":"2025-11-19","close":103764.0625},{"date":"2025-11-20","close":103635.4688},{"date":"2025-11-21","close":103843.2031},{"date":"2025-11-24","close":103887.7188},{"date":"2025-11-25","close":103853.0938},{"date":"2025-11-26","close":104085.5625},{"date":"2025-11-27","close":103373.3281},{"date":"2025-11-28","close":103403.0},{"date":"2025-12-01","close":102918.2812},{"date":"2025-12-02","close":103224.9453},{"date":"2025-12-03","close":102972.6875},{"date":"2025-12-04","close":103234.8359},{"date":"2025-12-05","close":103195.2656},{"date":"2025-12-08","close":102997.4219},{"date":"2025-12-09","close":102581.9531},{"date":"2025-12-10","close":102532.4922},{"date":"2025-12-11","close":102537.4375},{"date":"2025-12-12","close":102555.0},{"date":"2025-12-15","close":103025.0},{"date":"2025-12-16","close":103250.0},{"date":"2025-12-17","close":103055.0},{"date":"2025-12-18","close":103165.0},{"date":"2025-12-19","close":102830.0},{"date":"2025-12-22","close":102800.0},{"date":"2025-12-23","close":102750.0},{"date":"2025-12-24","close":103085.0},{"date":"2025-12-26","close":102785.0},{"date":"2025-12-29","close":103055.0},{"date":"2025-12-30","close":102810.0},{"date":"2026-01-02","close":102745.0},{"date":"2026-01-05","close":102435.0},{"date":"2026-01-06","close":102725.0},{"date":"2026-01-07","close":102990.0},{"date":"2026-01-08","close":103285.0},{"date":"2026-01-09","close":102750.0},{"date":"2026-01-12","close":102870.0},{"date":"2026-01-13","close":102430.0},{"date":"2026-01-14","close":102450.0},{"date":"2026-01-15","close":101860.0},{"date":"2026-01-16","close":102065.0},{"date":"2026-01-19","close":101445.0},{"date":"2026-01-20","close":100805.0},{"date":"2026-01-21","close":101080.0},{"date":"2026-01-22","close":101390.0},{"date":"2026-01-23","close":101160.0},{"date":"2026-01-26","close":101660.0},{"date":"2026-01-27","close":101790.0},{"date":"2026-01-28","close":101935.0},{"date":"2026-01-29","close":101610.0},{"date":"2026-01-30","close":101170.0},{"date":"2026-02-02","close":101205.0},{"date":"2026-02-03","close":100860.0},{"date":"2026-02-04","close":100655.0},{"date":"2026-02-05","close":100760.0},{"date":"2026-02-06","close":100545.0},{"date":"2026-02-09","close":100210.0},{"date":"2026-02-10","close":100775.0},{"date":"2026-02-11","close":101150.0},{"date":"2026-02-12","close":101400.0},{"date":"2026-02-13","close":101765.0},{"date":"2026-02-19","close":101765.0},{"date":"2026-02-20","close":102085.0},{"date":"2026-02-23","close":101860.0},{"date":"2026-02-24","close":101610.0},{"date":"2026-02-25","close":101885.0},{"date":"2026-02-26","close":102765.0},{"date":"2026-02-27","close":102765.0},{"date":"2026-03-03","close":101765.0},{"date":"2026-03-04","close":101430.0},{"date":"2026-03-05","close":101735.0},{"date":"2026-03-06","close":101530.0},{"date":"2026-03-09","close":100285.0},{"date":"2026-03-10","close":101435.0},{"date":"2026-03-11","close":101685.0},{"date":"2026-03-12","close":101410.0},{"date":"2026-03-13","close":101100.0},{"date":"2026-03-16","close":101260.0},{"date":"2026-03-17","close":101110.0},{"date":"2026-03-18","close":101890.0},{"date":"2026-03-19","close":101045.0},{"date":"2026-03-20","close":100790.0},{"date":"2026-03-23","close":99585.0},{"date":"2026-03-24","close":99890.0},{"date":"2026-03-25","close":99765.0},{"date":"2026-03-26","close":99810.0},{"date":"2026-03-27","close":99360.0},{"date":"2026-03-30","close":99650.0},{"date":"2026-03-31","close":99655.0},{"date":"2026-04-01","close":101515.0},{"date":"2026-04-02","close":100380.0},{"date":"2026-04-03","close":101025.0},{"date":"2026-04-06","close":101110.0},{"date":"2026-04-07","close":100840.0},{"date":"2026-04-08","close":102085.0},{"date":"2026-04-09","close":101635.0},{"date":"2026-04-10","close":101510.0},{"date":"2026-04-13","close":101250.0},{"date":"2026-04-14","close":101695.0},{"date":"2026-04-15","close":101845.0},{"date":"2026-04-16","close":101615.0},{"date":"2026-04-17","close":101360.0},{"date":"2026-04-20","close":101595.0},{"date":"2026-04-21","close":101870.0},{"date":"2026-04-22","close":101530.0},{"date":"2026-04-23","close":100780.0},{"date":"2026-04-24","close":100645.0},{"date":"2026-04-27","close":100645.0},{"date":"2026-04-28","close":100240.0},{"date":"2026-04-29","close":100420.0},{"date":"2026-04-30","close":99710.0},{"date":"2026-05-04","close":99880.0},{"date":"2026-05-06","close":99770.0},{"date":"2026-05-07","close":100150.0},{"date":"2026-05-08","close":100040.0},{"date":"2026-05-11","close":99720.0},{"date":"2026-05-12","close":99000.0},{"date":"2026-05-13","close":99030.0},{"date":"2026-05-14","close":98860.0},{"date":"2026-05-15","close":97720.0},{"date":"2026-05-18","close":97755.0},{"date":"2026-05-19","close":97805.0},{"date":"2026-05-20","close":97925.0},{"date":"2026-05-21","close":98320.0},{"date":"2026-05-22","close":98465.0},{"date":"2026-05-26","close":99020.0},{"date":"2026-05-27","close":98875.0},{"date":"2026-05-28","close":98545.0},{"date":"2026-05-29","close":98940.0},{"date":"2026-06-01","close":98450.0},{"date":"2026-06-02","close":98880.0},{"date":"2026-06-04","close":97940.0},{"date":"2026-06-05","close":97880.0},{"date":"2026-06-08","close":97140.0},{"date":"2026-06-09","close":97720.0},{"date":"2026-06-10","close":97655.0},{"date":"2026-06-11","close":97640.0},{"date":"2026-06-12","close":98345.0},{"date":"2026-06-15","close":99015.0},{"date":"2026-06-16","close":98975.0},{"date":"2026-06-17","close":99275.0},{"date":"2026-06-18","close":99085.0},{"date":"2026-06-19","close":98585.0},{"date":"2026-06-22","close":98385.0},{"date":"2026-06-23","close":98685.0},{"date":"2026-06-24","close":98720.0},{"date":"2026-06-25","close":99035.0},{"date":"2026-06-26","close":99075.0},{"date":"2026-06-29","close":98955.0},{"date":"2026-06-30","close":99495.0},{"date":"2026-07-01","close":98500.0},{"date":"2026-07-02","close":98705.0},{"date":"2026-07-03","close":98620.0},{"date":"2026-07-06","close":98555.0},{"date":"2026-07-07","close":98450.0},{"date":"2026-07-08","close":98250.0},{"date":"2026-07-09","close":98290.0},{"date":"2026-07-10","close":98555.0},{"date":"2026-07-13","close":98140.0},{"date":"2026-07-14","close":97605.0},{"date":"2026-07-15","close":97810.0},{"date":"2026-07-16","close":98035.0},{"date":"2026-07-20","close":97650.0},{"date":"2026-07-21","close":97735.0},{"date":"2026-07-22","close":97225.0},{"date":"2026-07-23","close":97395.0},{"date":"2026-07-24","close":96860.0},{"date":"2026-07-27","close":97715.0},{"date":"2026-07-28","close":98100.0},{"date":"2026-07-29","close":98295.0},{"date":"2026-07-30","close":97915.0},{"date":"2026-07-31","close":98480.0},{"date":"2026-08-03","close":98390.0},{"date":"2026-08-04","close":98610.0},{"date":"2026-08-05","close":99490.0},{"date":"2026-08-06","close":99095.0},{"date":"2026-08-07","close":98935.0},{"date":"2026-08-10","close":98720.0},{"date":"2026-08-11","close":98185.0},{"date":"2026-08-12","close":98270.0},{"date":"2026-08-13","close":98395.0},{"date":"2026-08-14","close":98345.0},{"date":"2026-08-18","close":97665.0},{"date":"2026-08-19","close":98010.0},{"date":"2026-08-20","close":98300.0},{"date":"2026-08-21","close":97875.0},{"date":"2026-08-24","close":98190.0},{"date":"2026-08-25","close":98135.0},{"date":"2026-08-26","close":98490.0},{"date":"2026-08-27","close":98850.0},{"date":"2026-08-28","close":98525.0},{"date":"2026-08-31","close":98400.0},{"date":"2026-09-01","close":97920.0},{"date":"2026-09-02","close":97535.0},{"date":"2026-09-03","close":97885.0},{"date":"2026-09-04","close":98165.0},{"date":"2026-09-07","close":97975.0},{"date":"2026-09-08","close":97965.0},{"date":"2026-09-09","close":97805.0},{"date":"2026-09-10","close":97450.0},{"date":"2026-09-11","close":96800.0},{"date":"2026-09-14","close":96965.0},{"date":"2026-09-15","close":96400.0},{"date":"2026-09-16","close":96785.0},{"date":"2026-09-17","close":97015.0},{"date":"2026-09-18","close":97290.0},{"date":"2026-09-21","close":97535.0},{"date":"2026-09-22","close":97490.0},{"date":"2026-09-23","close":98000.0},{"date":"2026-09-28","close":96760.0},{"date":"2026-09-29","close":97445.0},{"date":"2026-09-30","close":97885.0},{"date":"2026-10-01","close":97605.0},{"date":"2026-10-02","close":98385.0},{"date":"2026-10-06","close":98320.0},{"date":"2026-10-07","close":98275.0},{"date":"2026-10-08","close":98155.0},{"date":"2026-10-12","close":98860.0},{"date":"2026-10-13","close":99415.0},{"date":"2026-10-14","close":99195.0},{"date":"2026-10-15","close":99665.0},{"date":"2026-10-16","close":99795.0},{"date":"2026-10-19","close":99620.0},{"date":"2026-10-20","close":99690.0},{"date":"2026-10-21","close":99965.0},{"date":"2026-10-22","close":100120.0},{"date":"2026-10-23","close":100750.0}],"chart_data":[{"date":"2024-10-24","open":103191,"high":103393,"low":103191,"close":103393,"volume":4327},{"date":"2024-10-25","open":103393,"high":103507,"low":103393,"close":103507,"volume":6246},{"date":"2024-10-28","open":103022,"high":103062,"low":102998,"close":103012,"volume":16375},{"date":"2024-10-29","open":103021,"high":103121,"low":102844,"close":102844,"volume":12308},{"date":"2024-10-30","open":104270,"high":104270,"low":104155,"close":104155,"volume":93},{"date":"2024-10-31","open":102868,"high":103160,"low":102868,"close":103131,"volume":17899},{"date":"2024-11-01","open":103057,"high":103379,"low":103057,"close":103339,"volume":197},{"date":"2024-11-04","open":103285,"high":103285,"low":103181,"close":103240,"volume":488},{"date":"2024-11-05","open":104495,"high":104539,"low":104444,"close":104539,"volume":2126},{"date":"2024-11-06","open":103631,"high":103631,"low":102642,"close":102854,"volume":87838},{"date":"2024-11-07","open":102977,"high":103225,"low":102967,"close":103225,"volume":554},{"date":"2024-11-08","open":103591,"high":103714,"low":103527,"close":103655,"volume":348},{"date":"2024-11-11","open":103665,"high":103774,"low":103625,"close":103680,"volume":24548},{"date":"2024-11-12","open":103942,"high":104036,"low":103912,"close":103912,"volume":182},{"date":"2024-11-13","open":103566,"high":103650,"low":103452,"close":103452,"volume":4341},{"date":"2024-11-14","open":103324,"high":103497,"low":103260,"close":103472,"volume":43381},{"date":"2024-11-15","open":103556,"high":103566,"low":103393,"close":103393,"volume":7608},{"date":"2024-11-18","open":103507,"high":103551,"low":103497,"close":103551,"volume":6079},{"date":"2024-11-19","open":103710,"high":103868,"low":103710,"close":103868,"volume":2037},{"date":"2024-11-20","open":103799,"high":104021,"low":103799,"close":103962,"volume":268},{"date":"2024-11-21","open":103997,"high":104377,"low":103997,"close":104377,"volume":16537},{"date":"2024-11-22","open":104066,"high":104327,"low":104056,"close":104298,"volume":1363},{"date":"2024-11-25","open":104620,"high":104773,"low":104565,"close":104748,"volume":26844},{"date":"2024-11-26","open":104897,"high":105065,"low":104858,"close":104897,"volume":4358},{"date":"2024-11-27","open":105001,"high":105139,"low":105001,"close":105060,"volume":15649},{"date":"2024-11-28","open":105134,"high":105847,"low":105134,"close":105752,"volume":87457},{"date":"2024-11-29","open":106208,"high":106228,"low":105931,"close":106193,"volume":17722},{"date":"2024-12-02","open":106302,"high":106747,"low":106282,"close":106672,"volume":137728},{"date":"2024-12-03","open":106845,"high":106876,"low":106519,"close":106613,"volume":9611},{"date":"2024-12-04","open":105956,"high":106475,"low":105946,"close":106044,"volume":183227},{"date":"2024-12-05","open":106179,"high":106272,"low":106025,"close":106267,"volume":4072},{"date":"2024-12-06","open":106281,"high":106410,"low":106138,"close":106158,"volume":14577},{"date":"2024-12-09","open":106356,"high":106662,"low":106158,"close":106662,"volume":10834},{"date":"2024-12-10","open":106638,"high":106722,"low":106439,"close":106484,"volume":18528},{"date":"2024-12-11","open":106608,"high":106608,"low":106009,"close":106099,"volume":38197},{"date":"2024-12-12","open":105946,"high":105990,"low":105802,"close":105896,"volume":6193},{"date":"2024-12-13","open":105877,"high":105906,"low":105798,"close":105891,"volume":10186},{"date":"2024-12-16","open":105841,"high":105880,"low":105767,"close":105767,"volume":7476},{"date":"2024-12-17","open":105826,"high":105826,"low":105149,"close":105233,"volume":111310},{"date":"2024-12-18","open":105234,"high":105649,"low":105021,"close":105649,"volume":10640},{"date":"2024-12-19","open":104916,"high":105119,"low":104753,"close":104788,"volume":650},{"date":"2024-12-20","open":104868,"high":104868,"low":104140,"close":104274,"volume":21438},{"date":"2024-12-23","open":104541,"high":104792,"low":104541,"close":104674,"volume":8139},{"date":"2024-12-24","open":104342,"high":104402,"low":104135,"close":104214,"volume":6205},{"date":"2024-12-26","open":104337,"high":104337,"low":103783,"close":104076,"volume":16792},{"date":"2024-12-27","open":103986,"high":104086,"low":103561,"close":104086,"volume":28430},{"date":"2024-12-30","open":103863,"high":104051,"low":103670,"close":104051,"volume":27036},{"date":"2025-01-02","open":104467,"high":104966,"low":104263,"close":104827,"volume":109748},{"date":"2025-01-03","open":105332,"high":105574,"low":105223,"close":105317,"volume":27099},{"date":"2025-01-06","open":104759,"high":104892,"low":104734,"close":104734,"volume":40245},{"date":"2025-01-07","open":104709,"high":105188,"low":104709,"close":105169,"volume":8445},{"date":"2025-01-08","open":104792,"high":104955,"low":104792,"close":104857,"volume":115},{"date":"2025-01-09","open":105075,"high":105445,"low":105075,"close":105322,"volume":2690},{"date":"2025-01-10","open":105248,"high":105248,"low":104823,"close":104823,"volume":29597},{"date":"2025-01-13","open":104299,"high":104531,"low":104299,"close":104486,"volume":59019},{"date":"2025-01-14","open":104570,"high":104699,"low":104436,"close":104699,"volume":226},{"date":"2025-01-15","open":104615,"high":104615,"low":104362,"close":104397,"volume":15209},{"date":"2025-01-16","open":105095,"high":105287,"low":104896,"close":105095,"volume":145624},{"date":"2025-01-17","open":105164,"high":105317,"low":105154,"close":105154,"volume":165166},{"date":"2025-01-20","open":105040,"high":105188,"low":104960,"close":105006,"volume":66109},{"date":"2025-01-21","open":105431,"high":105540,"low":105144,"close":105461,"volume":7335},{"date":"2025-01-22","open":105382,"high":105382,"low":105178,"close":105362,"volume":6811},{"date":"2025-01-23","open":105362,"high":105362,"low":105219,"close":105258,"volume":13765},{"date":"2025-01-24","open":105193,"high":105431,"low":105139,"close":105139,"volume":29423},{"date":"2025-01-31","open":105545,"high":105614,"low":105193,"close":105193,"volume":20554},{"date":"2025-02-03","open":105104,"high":105599,"low":105104,"close":105376,"volume":6354},{"date":"2025-02-04","open":105208,"high":105539,"low":105134,"close":105406,"volume":7101},{"date":"2025-02-05","open":105406,"high":105569,"low":105406,"close":105545,"volume":2192},{"date":"2025-02-06","open":105950,"high":106029,"low":105876,"close":105876,"volume":7373},{"date":"2025-02-07","open":105801,"high":105801,"low":105341,"close":105451,"volume":3180},{"date":"2025-02-10","open":105342,"high":105515,"low":105292,"close":105367,"volume":67},{"date":"2025-02-11","open":105594,"high":105604,"low":105362,"close":105362,"volume":463},{"date":"2025-02-12","open":105287,"high":105287,"low":105065,"close":105095,"volume":2769},{"date":"2025-02-13","open":104886,"high":105085,"low":104886,"close":105085,"volume":326},{"date":"2025-02-14","open":105490,"high":105500,"low":105307,"close":105466,"volume":343},{"date":"2025-02-17","open":105451,"high":105451,"low":105213,"close":105213,"volume":6299},{"date":"2025-02-18","open":105387,"high":105387,"low":105119,"close":105119,"volume":904},{"date":"2025-02-19","open":105124,"high":105208,"low":105021,"close":105198,"volume":263},{"date":"2025-02-20","open":105149,"high":105327,"low":105070,"close":105090,"volume":4162},{"date":"2025-02-21","open":105095,"high":105362,"low":105095,"close":105362,"volume":132},{"date":"2025-02-24","open":105648,"high":105762,"low":105624,"close":105762,"volume":662},{"date":"2025-02-25","open":105921,"high":106044,"low":105901,"close":105921,"volume":7778},{"date":"2025-02-26","open":106351,"high":106366,"low":106266,"close":106301,"volume":58},{"date":"2025-02-27","open":106460,"high":106544,"low":106257,"close":106316,"volume":3359},{"date":"2025-02-28","open":106341,"high":106741,"low":106257,"close":106702,"volume":9097},{"date":"2025-03-04","open":107083,"high":107157,"low":106771,"close":106771,"volume":40883},{"date":"2025-03-05","open":106391,"high":106406,"low":106030,"close":106039,"volume":11416},{"date":"2025-03-06","open":105773,"high":105896,"low":105599,"close":105896,"volume":421},{"date":"2025-03-07","open":106069,"high":106242,"low":106069,"close":106168,"volume":462},{"date":"2025-03-10","open":106168,"high":106197,"low":106109,"close":106133,"volume":202},{"date":"2025-03-11","open":106440,"high":106450,"low":106277,"close":106277,"volume":498},{"date":"2025-03-12","open":106084,"high":106355,"low":106084,"close":106257,"volume":7791},{"date":"2025-03-13","open":106143,"high":106243,"low":106133,"close":106198,"volume":1331},{"date":"2025-03-14","open":106197,"high":106242,"low":105990,"close":105995,"volume":5286},{"date":"2025-03-17","open":105906,"high":105980,"low":105737,"close":105980,"volume":8289},{"date":"2025-03-18","open":106089,"high":106109,"low":105995,"close":105995,"volume":61817},{"date":"2025-03-19","open":106044,"high":106044,"low":105885,"close":105926,"volume":6694},{"date":"2025-03-20","open":106301,"high":106301,"low":106104,"close":106104,"volume":1368},{"date":"2025-03-21","open":106020,"high":106148,"low":106020,"close":106044,"volume":6580},{"date":"2025-03-24","open":106104,"high":106109,"low":106104,"close":106104,"volume":99},{"date":"2025-03-25","open":105782,"high":105946,"low":105732,"close":105846,"volume":1079},{"date":"2025-03-26","open":105846,"high":105881,"low":105811,"close":105836,"volume":158},{"date":"2025-03-27","open":105723,"high":105822,"low":105723,"close":105817,"volume":2280},{"date":"2025-03-28","open":105747,"high":105846,"low":105747,"close":105767,"volume":2045},{"date":"2025-03-31","open":106059,"high":106321,"low":106059,"close":106321,"volume":1076},{"date":"2025-04-01","open":106247,"high":106287,"low":106030,"close":106287,"volume":3197},{"date":"2025-04-02","open":106346,"high":106465,"low":106346,"close":106435,"volume":154},{"date":"2025-04-03","open":107132,"high":107231,"low":106796,"close":106796,"volume":13471},{"date":"2025-04-04","open":106979,"high":107335,"low":106771,"close":107078,"volume":24533},{"date":"2025-04-07","open":107078,"high":107578,"low":107078,"close":107380,"volume":821},{"date":"2025-04-08","open":106945,"high":107162,"low":106910,"close":107132,"volume":9326},{"date":"2025-04-09","open":106703,"high":106989,"low":106559,"close":106742,"volume":9847},{"date":"2025-04-10","open":106919,"high":107271,"low":106919,"close":107172,"volume":21546},{"date":"2025-04-11","open":106787,"high":107137,"low":106717,"close":107137,"volume":8695},{"date":"2025-04-14","open":107182,"high":107221,"low":107018,"close":107182,"volume":12495},{"date":"2025-04-15","open":107528,"high":107538,"low":107430,"close":107434,"volume":703},{"date":"2025-04-16","open":107612,"high":107716,"low":107612,"close":107716,"volume":23},{"date":"2025-04-17","open":107732,"high":107746,"low":107642,"close":107671,"volume":1652},{"date":"2025-04-18","open":107885,"high":107924,"low":107835,"close":107835,"volume":118},{"date":"2025-04-21","open":107834,"high":108032,"low":107834,"close":107963,"volume":2295},{"date":"2025-04-22","open":107948,"high":107948,"low":107800,"close":107800,"volume":4100},{"date":"2025-04-23","open":108097,"high":108097,"low":108097,"close":108097,"volume":34},{"date":"2025-04-24","open":108389,"high":108389,"low":107959,"close":107983,"volume":71},{"date":"2025-04-25","open":108136,"high":108360,"low":108136,"close":108314,"volume":24590},{"date":"2025-04-28","open":108447,"high":108452,"low":108206,"close":108206,"volume":10847},{"date":"2025-04-29","open":108206,"high":108255,"low":108057,"close":108112,"volume":796},{"date":"2025-04-30","open":108325,"high":108562,"low":108186,"close":108468,"volume":4152},{"date":"2025-05-02","open":108319,"high":108319,"low":108151,"close":108176,"volume":664},{"date":"2025-05-07","open":108151,"high":108186,"low":108042,"close":108122,"volume":323},{"date":"2025-05-08","open":108309,"high":108419,"low":108013,"close":108013,"volume":629},{"date":"2025-05-09","open":107760,"high":107760,"low":107627,"close":107627,"volume":3467},{"date":"2025-05-12","open":107464,"high":107622,"low":107355,"close":107459,"volume":6420},{"date":"2025-05-13","open":107340,"high":107340,"low":107132,"close":107182,"volume":316},{"date":"2025-05-14","open":107221,"high":107261,"low":107058,"close":107231,"volume":17932},{"date":"2025-05-15","open":107058,"high":107103,"low":107058,"close":107103,"volume":120},{"date":"2025-05-16","open":107601,"high":107627,"low":107537,"close":107582,"volume":7412},{"date":"2025-05-19","open":107518,"high":107528,"low":107043,"close":107043,"volume":11325},{"date":"2025-05-20","open":107326,"high":107464,"low":107257,"close":107360,"volume":3229},{"date":"2025-05-21","open":107173,"high":107173,"low":106782,"close":106969,"volume":121},{"date":"2025-05-22","open":106628,"high":106895,"low":106628,"close":106895,"volume":2598},{"date":"2025-05-23","open":107216,"high":107226,"low":106781,"close":106786,"volume":24011},{"date":"2025-05-26","open":106899,"high":107201,"low":106899,"close":106954,"volume":4608},{"date":"2025-05-27","open":107088,"high":107330,"low":107088,"close":107330,"volume":3480},{"date":"2025-05-28","open":107400,"high":107469,"low":107290,"close":107380,"volume":5121},{"date":"2025-05-29","open":107375,"high":107597,"low":107029,"close":107043,"volume":17290},{"date":"2025-05-30","open":107345,"high":107345,"low":106672,"close":106727,"volume":19885},{"date":"2025-06-02","open":106727,"high":106845,"low":106588,"close":106692,"volume":25874},{"date":"2025-06-04","open":106439,"high":106439,"low":105841,"close":106029,"volume":5645},{"date":"2025-06-05","open":106302,"high":106337,"low":105936,"close":105970,"volume":15124},{"date":"2025-06-09","open":105752,"high":106183,"low":105703,"close":106183,"volume":2756},{"date":"2025-06-10","open":106168,"high":106168,"low":105880,"close":106024,"volume":3241},{"date":"2025-06-11","open":106025,"high":106227,"low":106025,"close":106079,"volume":4612},{"date":"2025-06-12","open":106025,"high":106173,"low":105920,"close":106015,"volume":17608},{"date":"2025-06-13","open":106559,"high":106559,"low":106054,"close":106064,"volume":17730},{"date":"2025-06-16","open":105877,"high":106089,"low":105644,"close":105965,"volume":19330},{"date":"2025-06-17","open":106005,"high":106321,"low":105846,"close":105846,"volume":8380},{"date":"2025-06-18","open":106044,"high":106074,"low":105822,"close":105822,"volume":14670},{"date":"2025-06-19","open":105895,"high":106049,"low":105861,"close":105861,"volume":7575},{"date":"2025-06-20","open":105763,"high":105980,"low":105688,"close":105975,"volume":7765},{"date":"2025-06-23","open":105975,"high":106074,"low":105782,"close":105990,"volume":8459},{"date":"2025-06-24","open":106381,"high":106475,"low":106337,"close":106366,"volume":3790},{"date":"2025-06-25","open":106598,"high":106618,"low":106430,"close":106460,"volume":14249},{"date":"2025-06-26","open":106608,"high":106682,"low":106569,"close":106672,"volume":4740},{"date":"2025-06-27","open":106836,"high":106940,"low":106588,"close":106588,"volume":211},{"date":"2025-06-30","open":106717,"high":106840,"low":106539,"close":106539,"volume":14587},{"date":"2025-07-01","open":106554,"high":106900,"low":106544,"close":106737,"volume":4625},{"date":"2025-07-02","open":106767,"high":106816,"low":106233,"close":106267,"volume":23881},{"date":"2025-07-03","open":106222,"high":106495,"low":106183,"close":106381,"volume":9241},{"date":"2025-07-04","open":106356,"high":106475,"low":106337,"close":106361,"volume":15490},{"date":"2025-07-07","open":106243,"high":106307,"low":106233,"close":106282,"volume":924},{"date":"2025-07-08","open":106183,"high":106370,"low":106148,"close":106173,"volume":2183},{"date":"2025-07-09","open":106148,"high":106158,"low":106064,"close":106064,"volume":54},{"date":"2025-07-10","open":106435,"high":106643,"low":106435,"close":106598,"volume":345},{"date":"2025-07-11","open":106762,"high":106777,"low":106623,"close":106667,"volume":99404},{"date":"2025-07-14","open":106342,"high":106342,"low":105965,"close":105965,"volume":676},{"date":"2025-07-15","open":106074,"high":106074,"low":105862,"close":105965,"volume":129},{"date":"2025-07-16","open":105757,"high":105946,"low":105727,"close":105901,"volume":132},{"date":"2025-07-17","open":105905,"high":105955,"low":105713,"close":105713,"volume":68},{"date":"2025-07-18","open":105956,"high":106164,"low":105877,"close":106113,"volume":1093},{"date":"2025-07-21","open":106079,"high":106287,"low":106064,"close":106287,"volume":4685},{"date":"2025-07-22","open":106351,"high":106593,"low":106351,"close":106514,"volume":191},{"date":"2025-07-23","open":106514,"high":106524,"low":106356,"close":106440,"volume":2092},{"date":"2025-07-24","open":106549,"high":106549,"low":106406,"close":106425,"volume":111},{"date":"2025-07-25","open":106425,"high":106470,"low":106302,"close":106346,"volume":25},{"date":"2025-07-28","open":106306,"high":106539,"low":106242,"close":106529,"volume":1198},{"date":"2025-07-29","open":106529,"high":106707,"low":106499,"close":106707,"volume":204},{"date":"2025-07-30","open":106899,"high":106914,"low":106845,"close":106855,"volume":1237},{"date":"2025-07-31","open":106578,"high":106796,"low":106578,"close":106791,"volume":6},{"date":"2025-08-01","open":106712,"high":106756,"low":106598,"close":106598,"volume":326},{"date":"2025-08-04","open":106979,"high":107197,"low":106979,"close":107004,"volume":370},{"date":"2025-08-05","open":106965,"high":107320,"low":106965,"close":107320,"volume":111},{"date":"2025-08-06","open":107043,"high":107345,"low":107043,"close":107182,"volume":115},{"date":"2025-08-07","open":106999,"high":107236,"low":106999,"close":107236,"volume":492},{"date":"2025-08-08","open":107058,"high":107295,"low":107058,"close":107251,"volume":376},{"date":"2025-08-11","open":107039,"high":107187,"low":107039,"close":107157,"volume":714},{"date":"2025-08-12","open":107024,"high":107024,"low":106925,"close":106925,"volume":266},{"date":"2025-08-13","open":107098,"high":107098,"low":106816,"close":106816,"volume":97},{"date":"2025-08-14","open":107108,"high":107157,"low":107068,"close":107068,"volume":54},{"date":"2025-08-18","open":106865,"high":106865,"low":106702,"close":106717,"volume":496},{"date":"2025-08-19","open":106718,"high":106718,"low":106499,"close":106499,"volume":1098},{"date":"2025-08-20","open":106564,"high":106608,"low":106529,"close":106559,"volume":66},{"date":"2025-08-21","open":106727,"high":106727,"low":106653,"close":106653,"volume":143},{"date":"2025-08-22","open":106613,"high":106643,"low":106544,"close":106564,"volume":158},{"date":"2025-08-25","open":106836,"high":106861,"low":106682,"close":106682,"volume":68},{"date":"2025-08-26","open":106772,"high":106782,"low":106583,"close":106583,"volume":3328},{"date":"2025-08-27","open":106767,"high":106920,"low":106752,"close":106905,"volume":3397},{"date":"2025-08-28","open":107188,"high":107188,"low":106974,"close":107043,"volume":2392},{"date":"2025-08-29","open":107078,"high":107113,"low":106999,"close":107058,"volume":185},{"date":"2025-09-01","open":106964,"high":107029,"low":106791,"close":106791,"volume":1127},{"date":"2025-09-02","open":106791,"high":106791,"low":106618,"close":106618,"volume":66},{"date":"2025-09-03","open":106592,"high":106592,"low":106158,"close":106262,"volume":96},{"date":"2025-09-04","open":106564,"high":106578,"low":106405,"close":106410,"volume":867},{"date":"2025-09-05","open":106801,"high":106801,"low":106702,"close":106766,"volume":72},{"date":"2025-09-08","open":106994,"high":107024,"low":106830,"close":106845,"volume":4648},{"date":"2025-09-09","open":107042,"high":107197,"low":107042,"close":107118,"volume":275},{"date":"2025-09-10","open":107118,"high":107132,"low":107048,"close":107058,"volume":153},{"date":"2025-09-11","open":107117,"high":107241,"low":107112,"close":107197,"volume":302},{"date":"2025-09-12","open":107395,"high":107405,"low":107370,"close":107370,"volume":2621},{"date":"2025-09-15","open":107103,"high":107152,"low":107039,"close":107152,"volume":273},{"date":"2025-09-16","open":107369,"high":107415,"low":107315,"close":107315,"volume":173},{"date":"2025-09-17","open":107449,"high":107558,"low":107394,"close":107558,"volume":16948},{"date":"2025-09-18","open":107439,"high":107686,"low":107400,"close":107686,"volume":181},{"date":"2025-09-19","open":107686,"high":107686,"low":107231,"close":107266,"volume":11811},{"date":"2025-09-22","open":107241,"high":107246,"low":107014,"close":107068,"volume":581},{"date":"2025-09-23","open":107142,"high":107336,"low":107142,"close":107281,"volume":980},{"date":"2025-09-24","open":107267,"high":107267,"low":106910,"close":106974,"volume":4401},{"date":"2025-09-25","open":106969,"high":107019,"low":106672,"close":106672,"volume":2089},{"date":"2025-09-26","open":106583,"high":106583,"low":105956,"close":106202,"volume":42296},{"date":"2025-09-29","open":106202,"high":106311,"low":106168,"close":106168,"volume":850},{"date":"2025-09-30","open":106228,"high":106292,"low":106113,"close":106118,"volume":743},{"date":"2025-10-01","open":106327,"high":106327,"low":106104,"close":106193,"volume":141},{"date":"2025-10-02","open":106371,"high":106371,"low":105951,"close":106118,"volume":567},{"date":"2025-10-10","open":106118,"high":106118,"low":105788,"close":106113,"volume":2500},{"date":"2025-10-13","open":106519,"high":106633,"low":106400,"close":106633,"volume":2352},{"date":"2025-10-14","open":106682,"high":106959,"low":106588,"close":106959,"volume":28091},{"date":"2025-10-15","open":107024,"high":107172,"low":106994,"close":107063,"volume":285},{"date":"2025-10-16","open":107058,"high":107198,"low":106836,"close":106890,"volume":5160},{"date":"2025-10-17","open":106860,"high":106944,"low":106820,"close":106944,"volume":163},{"date":"2025-10-20","open":106791,"high":106935,"low":106746,"close":106850,"volume":316},{"date":"2025-10-21","open":106850,"high":106899,"low":106707,"close":106707,"volume":2780},{"date":"2025-10-22","open":106741,"high":106925,"low":106741,"close":106925,"volume":5157},{"date":"2025-10-23","open":107073,"high":107162,"low":106702,"close":106702,"volume":43},{"date":"2025-10-24","open":106702,"high":106796,"low":106588,"close":106796,"volume":313},{"date":"2025-10-27","open":106559,"high":106559,"low":106311,"close":106311,"volume":115},{"date":"2025-10-28","open":106257,"high":106444,"low":106242,"close":106326,"volume":1475},{"date":"2025-10-29","open":106331,"high":106331,"low":106094,"close":106099,"volume":1174},{"date":"2025-10-30","open":105856,"high":105856,"low":105550,"close":105550,"volume":12416},{"date":"2025-10-31","open":105381,"high":105569,"low":105282,"close":105470,"volume":2834},{"date":"2025-11-03","open":105500,"high":105500,"low":105302,"close":105302,"volume":11241,"rsi_14":18.46,"sma_20":107562.97,"sma_60":107914.36,"sma_120":107808.44},{"date":"2025-11-04","open":105011,"high":105179,"low":104705,"close":105179,"volume":6819,"rsi_14":14.42,"sma_20":107515.46,"sma_60":107883.6,"sma_120":107784.56},{"date":"2025-11-05","open":105233,"high":105336,"low":105050,"close":105065,"volume":3188,"rsi_14":14.75,"sma_20":107458.49,"sma_60":107845.6,"sma_120":107762.98},{"date":"2025-11-06","open":104788,"high":104827,"low":104387,"close":104461,"volume":9612,"rsi_14":10.42,"sma_20":107374.77,"sma_60":107799.77,"sma_120":107737.73},{"date":"2025-11-07","open":104480,"high":104480,"low":104165,"close":104165,"volume":257,"rsi_14":9.78,"sma_20":107276.32,"sma_60":107748.02,"sma_120":107712.32},{"date":"2025-11-10","open":104086,"high":104363,"low":103918,"close":103967,"volume":3763,"rsi_14":9.63,"sma_20":107141.55,"sma_60":107692.69,"sma_120":107684.82},{"date":"2025-11-11","open":104174,"high":104347,"low":104165,"close":104313,"volume":680,"rsi_14":12.94,"sma_20":107007.8,"sma_60":107644.78,"sma_120":107661.32},{"date":"2025-11-12","open":104314,"high":104314,"low":103482,"close":103482,"volume":12911,"rsi_14":11.03,"sma_20":106826.79,"sma_60":107586.77,"sma_120":107626.77},{"date":"2025-11-13","open":104955,"high":105300,"low":104815,"close":105015,"volume":31131,"rsi_14":17.18,"sma_20":106674.8,"sma_60":107537.36,"sma_120":107600.15},{"date":"2025-11-14","open":103547,"high":103621,"low":103185,"close":103457,"volume":2716,"rsi_14":17.41,"sma_20":106498.56,"sma_60":107476.53,"sma_120":107567.28},{"date":"2025-11-17","open":103239,"high":103601,"low":103156,"close":103546,"volume":24183,"rsi_14":18.79,"sma_20":106331.58,"sma_60":107423.12,"sma_120":107538.45},{"date":"2025-11-18","open":103363,"high":103956,"low":103363,"close":103917,"volume":90357,"rsi_14":26.27,"sma_20":106190.59,"sma_60":107379.63,"sma_120":107513.38},{"date":"2025-11-19","open":103892,"high":103897,"low":103650,"close":103764,"volume":714,"rsi_14":28.75,"sma_20":106030.85,"sma_60":107332.55,"sma_120":107487.92},{"date":"2025-11-20","open":103686,"high":103784,"low":103611,"close":103635,"volume":17034,"rsi_14":28.41,"sma_20":105875.83,"sma_60":107281.7,"sma_120":107459.95},{"date":"2025-11-21","open":103769,"high":103843,"low":103650,"close":103843,"volume":2475,"rsi_14":33.0,"sma_20":105726.58,"sma_60":107235.87,"sma_120":107430.58},{"date":"2025-11-24","open":103928,"high":104105,"low":103878,"close":103888,"volume":16464,"rsi_14":34.67,"sma_20":105604.07,"sma_60":107188.78,"sma_120":107401.16},{"date":"2025-11-25","open":104006,"high":104184,"low":103853,"close":103853,"volume":4325,"rsi_14":35.34,"sma_20":105479.08,"sma_60":107142.8,"sma_120":107374.3},{"date":"2025-11-26","open":104050,"high":104239,"low":104050,"close":104086,"volume":6300,"rsi_14":45.0,"sma_20":105377.33,"sma_60":107095.31,"sma_120":107352.05},{"date":"2025-11-27","open":104229,"high":104229,"low":103324,"close":103373,"volume":7047,"rsi_14":40.52,"sma_20":105267.33,"sma_60":107033.49,"sma_120":107324.09},{"date":"2025-11-28","open":103413,"high":103492,"low":102851,"close":103403,"volume":11025,"rsi_14":42.97,"sma_20":105162.83,"sma_60":106971.92,"sma_120":107301.96},{"date":"2025-12-01","open":103314,"high":103428,"low":102879,"close":102918,"volume":14257,"rsi_14":33.18,"sma_20":105042.34,"sma_60":106906.67,"sma_120":107276.26},{"date":"2025-12-02","open":102795,"high":103344,"low":102795,"close":103225,"volume":18815,"rsi_14":46.46,"sma_20":104943.63,"sma_60":106849.51,"sma_120":107251.34},{"date":"2025-12-03","open":103180,"high":103269,"low":102869,"close":102973,"volume":10150,"rsi_14":36.9,"sma_20":104837.9,"sma_60":106794.09,"sma_120":107225.63},{"date":"2025-12-04","open":103067,"high":103334,"low":102869,"close":103235,"volume":3916,"rsi_14":46.64,"sma_20":104775.9,"sma_60":106740.59,"sma_120":107201.68},{"date":"2025-12-05","open":103180,"high":103368,"low":103151,"close":103195,"volume":3414,"rsi_14":44.61,"sma_20":104726.89,"sma_60":106680.42,"sma_120":107177.93},{"date":"2025-12-08","open":103156,"high":103269,"low":102997,"close":102997,"volume":9762,"rsi_14":35.1,"sma_20":104677.91,"sma_60":106615.6,"sma_120":107152.1},{"date":"2025-12-09","open":103002,"high":103007,"low":102419,"close":102582,"volume":13215,"rsi_14":32.35,"sma_20":104590.41,"sma_60":106539.18,"sma_120":107123.6},{"date":"2025-12-10","open":102498,"high":102602,"low":102374,"close":102532,"volume":7222,"rsi_14":33.14,"sma_20":104542.44,"sma_60":106462.94,"sma_120":107095.69},{"date":"2025-12-11","open":102869,"high":102933,"low":102537,"close":102537,"volume":3120,"rsi_14":28.7,"sma_20":104474.47,"sma_60":106384.43,"sma_120":107068.03},{"date":"2025-12-12","open":102365,"high":102605,"low":102365,"close":102555,"volume":3505,"rsi_14":20.34,"sma_20":104372.96,"sma_60":106284.69,"sma_120":107030.86},{"date":"2025-12-15","open":102345,"high":103085,"low":102345,"close":103025,"volume":3543,"rsi_14":28.65,"sma_20":104290.46,"sma_60":106196.45,"sma_120":106996.66},{"date":"2025-12-16","open":102960,"high":103420,"low":102960,"close":103250,"volume":736,"rsi_14":28.49,"sma_20":104200.46,"sma_60":106109.21,"sma_120":106964.2},{"date":"2025-12-17","open":103370,"high":103370,"low":102815,"close":103055,"volume":1460,"rsi_14":32.18,"sma_20":104108.46,"sma_60":106014.63,"sma_120":106926.96},{"date":"2025-12-18","open":103300,"high":103300,"low":102950,"close":103165,"volume":731,"rsi_14":33.49,"sma_20":104028.49,"sma_60":105919.72,"sma_120":106889.83},{"date":"2025-12-19","open":103145,"high":103245,"low":102805,"close":102830,"volume":7743,"rsi_14":34.8,"sma_20":103921.24,"sma_60":105826.3,"sma_120":106848.13},{"date":"2025-12-22","open":102895,"high":102930,"low":102700,"close":102800,"volume":1242,"rsi_14":29.05,"sma_20":103810.26,"sma_60":105735.72,"sma_120":106806.89},{"date":"2025-12-23","open":102700,"high":102830,"low":102330,"close":102750,"volume":966,"rsi_14":30.76,"sma_20":103698.51,"sma_60":105640.74,"sma_120":106765.64},{"date":"2025-12-24","open":102815,"high":103200,"low":102815,"close":103085,"volume":1580,"rsi_14":32.12,"sma_20":103591.75,"sma_60":105556.5,"sma_120":106725.52},{"date":"2025-12-26","open":102955,"high":102955,"low":102755,"close":102785,"volume":3221,"rsi_14":29.93,"sma_20":103506.0,"sma_60":105472.34,"sma_120":106686.86},{"date":"2025-12-29","open":103045,"high":103285,"low":102915,"close":103055,"volume":684,"rsi_14":36.33,"sma_20":103432.25,"sma_60":105400.6,"sma_120":106649.49},{"date":"2025-12-30","open":103290,"high":103405,"low":102810,"close":102810,"volume":720,"rsi_14":38.04,"sma_20":103370.75,"sma_60":105325.35,"sma_120":106610.24},{"date":"2026-01-02","open":102715,"high":103040,"low":102615,"close":102745,"volume":1286,"rsi_14":37.88,"sma_20":103290.5,"sma_60":105249.87,"sma_120":106571.12},{"date":"2026-01-05","open":102630,"high":102630,"low":102210,"close":102435,"volume":1102,"rsi_14":34.9,"sma_20":103207.5,"sma_60":105167.96,"sma_120":106530.33},{"date":"2026-01-06","open":102590,"high":102975,"low":102525,"close":102725,"volume":1026,"rsi_14":52.63,"sma_20":103125.75,"sma_60":105092.14,"sma_120":106492.88},{"date":"2026-01-07","open":102785,"high":103010,"low":102785,"close":102990,"volume":249,"rsi_14":49.42,"sma_20":103059.25,"sma_60":105020.82,"sma_120":106453.13},{"date":"2026-01-08","open":103070,"high":103310,"low":102882,"close":103285,"volume":1426,"rsi_14":50.57,"sma_20":103017.5,"sma_60":104945.65,"sma_120":106415.26},{"date":"2026-01-09","open":103015,"high":103015,"low":102750,"close":102750,"volume":520,"rsi_14":45.56,"sma_20":102970.0,"sma_60":104856.07,"sma_120":106378.85},{"date":"2026-01-12","open":102920,"high":103080,"low":102745,"close":102870,"volume":549,"rsi_14":45.72,"sma_20":102931.0,"sma_60":104766.74,"sma_120":106343.44},{"date":"2026-01-13","open":102970,"high":102970,"low":102430,"close":102430,"volume":348,"rsi_14":44.37,"sma_20":102869.75,"sma_60":104673.01,"sma_120":106304.9},{"date":"2026-01-14","open":102435,"high":102560,"low":102325,"close":102450,"volume":701,"rsi_14":45.06,"sma_20":102864.5,"sma_60":104578.67,"sma_120":106268.11},{"date":"2026-01-15","open":102745,"high":102845,"low":101850,"close":101860,"volume":584,"rsi_14":39.09,"sma_20":102806.25,"sma_60":104476.1,"sma_120":106223.03},{"date":"2026-01-16","open":101920,"high":102065,"low":101750,"close":102065,"volume":1630,"rsi_14":37.09,"sma_20":102747.0,"sma_60":104379.35,"sma_120":106178.2},{"date":"2026-01-19","open":101780,"high":101955,"low":101445,"close":101445,"volume":1519,"rsi_14":34.31,"sma_20":102666.5,"sma_60":104268.6,"sma_120":106126.29},{"date":"2026-01-20","open":101400,"high":101540,"low":100805,"close":100805,"volume":1615,"rsi_14":25.75,"sma_20":102548.5,"sma_60":104150.94,"sma_120":106069.67},{"date":"2026-01-21","open":100900,"high":101095,"low":100825,"close":101080,"volume":1025,"rsi_14":31.48,"sma_20":102461.0,"sma_60":104036.27,"sma_120":106015.47},{"date":"2026-01-22","open":101490,"high":101520,"low":101200,"close":101390,"volume":2783,"rsi_14":36.22,"sma_20":102390.5,"sma_60":103934.94,"sma_120":105964.52},{"date":"2026-01-23","open":101495,"high":101495,"low":101160,"close":101160,"volume":2147,"rsi_14":36.81,"sma_20":102311.0,"sma_60":103829.53,"sma_120":105910.1},{"date":"2026-01-26","open":101760,"high":101915,"low":101605,"close":101660,"volume":911,"rsi_14":39.44,"sma_20":102239.75,"sma_60":103736.28,"sma_120":105858.35},{"date":"2026-01-27","open":101835,"high":101900,"low":101610,"close":101790,"volume":1439,"rsi_14":37.78,"sma_20":102190.0,"sma_60":103654.44,"sma_120":105806.44},{"date":"2026-01-28","open":101745,"high":101955,"low":101745,"close":101935,"volume":1169,"rsi_14":35.82,"sma_20":102134.0,"sma_60":103576.36,"sma_120":105756.27},{"date":"2026-01-29","open":101790,"high":101820,"low":101420,"close":101610,"volume":2028,"rsi_14":37.47,"sma_20":102074.0,"sma_60":103495.7,"sma_120":105705.03},{"date":"2026-01-30","open":101610,"high":101640,"low":101170,"close":101170,"volume":1069,"rsi_14":32.55,"sma_20":101995.25,"sma_60":103409.79,"sma_120":105646.7},{"date":"2026-02-02","open":100980,"high":101300,"low":100700,"close":101205,"volume":87586,"rsi_14":36.28,"sma_20":101933.75,"sma_60":103326.38,"sma_120":105585.99},{"date":"2026-02-03","open":100885,"high":101015,"low":100635,"close":100860,"volume":417,"rsi_14":33.4,"sma_20":101840.5,"sma_60":103247.38,"sma_120":105523.57},{"date":"2026-02-04","open":100865,"high":100865,"low":100415,"close":100655,"volume":293,"rsi_14":36.32,"sma_20":101723.75,"sma_60":103169.96,"sma_120":105458.99},{"date":"2026-02-05","open":100520,"high":100790,"low":100500,"close":100760,"volume":130,"rsi_14":34.84,"sma_20":101597.5,"sma_60":103097.64,"sma_120":105395.16},{"date":"2026-02-06","open":101135,"high":101150,"low":100545,"close":100545,"volume":302,"rsi_14":38.46,"sma_20":101487.25,"sma_60":103015.89,"sma_120":105330.33},{"date":"2026-02-09","open":100295,"high":100505,"low":100050,"close":100210,"volume":272,"rsi_14":41.72,"sma_20":101354.25,"sma_60":102942.56,"sma_120":105264.67},{"date":"2026-02-10","open":100255,"high":100810,"low":100255,"close":100775,"volume":671,"rsi_14":46.07,"sma_20":101271.5,"sma_60":102871.91,"sma_120":105204.63},{"date":"2026-02-11","open":100890,"high":101250,"low":100855,"close":101150,"volume":261,"rsi_14":46.96,"sma_20":101206.5,"sma_60":102814.65,"sma_120":105145.59},{"date":"2026-02-12","open":101090,"high":101655,"low":100980,"close":101400,"volume":3737,"rsi_14":53.02,"sma_20":101183.5,"sma_60":102760.07,"sma_120":105091.59},{"date":"2026-02-13","open":101685,"high":101840,"low":101540,"close":101765,"volume":1293,"rsi_14":51.37,"sma_20":101168.5,"sma_60":102705.32,"sma_120":105042.48},{"date":"2026-02-19","open":101835,"high":102095,"low":101765,"close":101765,"volume":1814,"rsi_14":49.66,"sma_20":101184.5,"sma_60":102653.15,"sma_120":104992.85},{"date":"2026-02-20","open":101850,"high":102115,"low":101845,"close":102085,"volume":912,"rsi_14":51.93,"sma_20":101248.5,"sma_60":102608.5,"sma_120":104945.1},{"date":"2026-02-23","open":101995,"high":102090,"low":101860,"close":101860,"volume":838,"rsi_14":53.31,"sma_20":101287.5,"sma_60":102556.58,"sma_120":104896.22},{"date":"2026-02-24","open":102010,"high":102155,"low":101565,"close":101610,"volume":808,"rsi_14":56.13,"sma_20":101298.5,"sma_60":102499.75,"sma_120":104844.27},{"date":"2026-02-25","open":101850,"high":101960,"low":101830,"close":101885,"volume":736,"rsi_14":58.88,"sma_20":101334.75,"sma_60":102448.09,"sma_120":104795.44},{"date":"2026-02-26","open":102045,"high":102765,"low":101940,"close":102765,"volume":7473,"rsi_14":71.82,"sma_20":101390.0,"sma_60":102407.17,"sma_120":104751.24},{"date":"2026-02-27","open":102800,"high":102935,"low":102650,"close":102765,"volume":1922,"rsi_14":75.36,"sma_20":101438.75,"sma_60":102378.25,"sma_120":104705.87},{"date":"2026-03-03","open":102610,"high":102610,"low":101765,"close":101765,"volume":2164,"rsi_14":76.53,"sma_20":101495.89,"sma_60":102354.05,"sma_120":104662.98},{"date":"2026-03-04","open":101515,"high":102055,"low":101395,"close":101430,"volume":6858,"rsi_14":74.41,"sma_20":101552.32,"sma_60":102332.36,"sma_120":104619.51},{"date":"2026-03-05","open":101715,"high":102095,"low":101575,"close":101735,"volume":2533,"rsi_14":81.77,"sma_20":101646.19,"sma_60":102310.65,"sma_120":104580.08},{"date":"2026-03-06","open":101430,"high":101710,"low":101400,"close":101530,"volume":1822,"rsi_14":75.13,"sma_20":101727.93,"sma_60":102289.73,"sma_120":104541.91},{"date":"2026-03-09","open":100365,"high":100655,"low":99820,"close":100285,"volume":4138,"rsi_14":54.29,"sma_20":101763.87,"sma_60":102243.37,"sma_120":104491.98},{"date":"2026-03-10","open":101360,"high":101450,"low":101160,"close":101435,"volume":2744,"rsi_14":61.37,"sma_20":101868.3,"sma_60":102217.1,"sma_120":104448.76},{"date":"2026-03-11","open":101380,"high":101795,"low":101380,"close":101685,"volume":18921,"rsi_14":60.62,"sma_20":101980.14,"sma_60":102198.38,"sma_120":104406.99},{"date":"2026-03-12","open":100810,"high":101410,"low":100810,"close":101410,"volume":17587,"rsi_14":57.84,"sma_20":102088.8,"sma_60":102182.02,"sma_120":104360.6},{"date":"2026-03-13","open":101180,"high":101415,"low":101100,"close":101100,"volume":993,"rsi_14":52.63,"sma_20":102198.51,"sma_60":102161.25,"sma_120":104312.1},{"date":"2026-03-16","open":101035,"high":101495,"low":101035,"close":101260,"volume":13295,"rsi_14":55.88,"sma_20":102288.08,"sma_60":102143.11,"sma_120":104263.77},{"date":"2026-03-17","open":101480,"high":101530,"low":101110,"close":101110,"volume":11902,"rsi_14":56.81,"sma_20":102351.3,"sma_60":102140.77,"sma_120":104212.73},{"date":"2026-03-18","open":101370,"high":101890,"low":101320,"close":101890,"volume":13688,"rsi_14":60.27,"sma_20":102441.52,"sma_60":102143.76,"sma_120":104170.1},{"date":"2026-03-19","open":101090,"high":101185,"low":100985,"close":101045,"volume":1290,"rsi_14":46.75,"sma_20":102470.7,"sma_60":102128.73,"sma_120":104118.97},{"date":"2026-03-20","open":101425,"high":101580,"low":100790,"close":100790,"volume":2557,"rsi_14":44.93,"sma_20":102486.96,"sma_60":102112.65,"sma_120":104063.64},{"date":"2026-03-23","open":100155,"high":100395,"low":99520,"close":99585,"volume":26205,"rsi_14":35.41,"sma_20":102426.2,"sma_60":102074.4,"sma_120":103997.06},{"date":"2026-03-24","open":100275,"high":100350,"low":99460,"close":99890,"volume":52175,"rsi_14":39.65,"sma_20":102392.13,"sma_60":102046.88,"sma_120":103936.59},{"date":"2026-03-25","open":100250,"high":100450,"low":99745,"close":99765,"volume":5674,"rsi_14":36.43,"sma_20":102364.23,"sma_60":102017.74,"sma_120":103876.73},{"date":"2026-03-26","open":99925,"high":100250,"low":99610,"close":99810,"volume":12550,"rsi_14":37.89,"sma_20":102324.87,"sma_60":101990.21,"sma_120":103815.47},{"date":"2026-03-27","open":99640,"high":99650,"low":99285,"close":99360,"volume":6596,"rsi_14":42.66,"sma_20":102218.71,"sma_60":101949.49,"sma_120":103752.99},{"date":"2026-03-30","open":99325,"high":99650,"low":99200,"close":99650,"volume":6279,"rsi_14":33.61,"sma_20":102127.23,"sma_60":101918.66,"sma_120":103695.5},{"date":"2026-03-31","open":99660,"high":99880,"low":99580,"close":99655,"volume":11108,"rsi_14":30.48,"sma_20":102020.37,"sma_60":101883.42,"sma_120":103642.01},{"date":"2026-04-01","open":100355,"high":101515,"low":100355,"close":101515,"volume":5434,"rsi_14":50.77,"sma_20":102024.68,"sma_60":101883.67,"sma_120":103604.51},{"date":"2026-04-02","open":101045,"high":101340,"low":100320,"close":100380,"volume":33875,"rsi_14":45.27,"sma_20":101956.05,"sma_60":101865.83,"sma_120":103557.85},{"date":"2026-04-03","open":101045,"high":101055,"low":100925,"close":101025,"volume":2065,"rsi_14":48.55,"sma_20":101930.48,"sma_60":101864.05,"sma_120":103516.01},{"date":"2026-04-06","open":100735,"high":101215,"low":100735,"close":101110,"volume":6899,"rsi_14":42.96,"sma_20":101907.04,"sma_60":101837.14,"sma_120":103464.64},{"date":"2026-04-07","open":100945,"high":101190,"low":100735,"close":100840,"volume":3222,"rsi_14":36.48,"sma_20":101811.86,"sma_60":101801.3,"sma_120":103411.06},{"date":"2026-04-08","open":101800,"high":102125,"low":101645,"close":102085,"volume":3277,"rsi_14":48.56,"sma_20":101766.27,"sma_60":101781.3,"sma_120":103363.48},{"date":"2026-04-09","open":101640,"high":101740,"low":101430,"close":101635,"volume":5055,"rsi_14":47.56,"sma_20":101712.11,"sma_60":101762.72,"sma_120":103309.39},{"date":"2026-04-10","open":101830,"high":102000,"low":101405,"close":101510,"volume":5535,"rsi_14":53.89,"sma_20":101667.4,"sma_60":101740.05,"sma_120":103253.4},{"date":"2026-04-13","open":100905,"high":101295,"low":100905,"close":101250,"volume":980,"rsi_14":50.44,"sma_20":101601.58,"sma_60":101720.39,"sma_120":103196.7},{"date":"2026-04-14","open":101615,"high":101815,"low":101555,"close":101695,"volume":3502,"rsi_14":53.78,"sma_20":101565.61,"sma_60":101707.8,"sma_120":103143.24},{"date":"2026-04-15","open":102040,"high":102040,"low":101665,"close":101845,"volume":2483,"rsi_14":54.34,"sma_20":101497.64,"sma_60":101707.55,"sma_120":103091.82},{"date":"2026-04-16","open":101850,"high":101850,"low":101585,"close":101615,"volume":2174,"rsi_14":55.81,"sma_20":101460.96,"sma_60":101700.05,"sma_120":103039.7},{"date":"2026-04-17","open":101445,"high":101445,"low":101260,"close":101360,"volume":3741,"rsi_14":52.54,"sma_20":101424.45,"sma_60":101698.64,"sma_120":102983.62},{"date":"2026-04-20","open":101510,"high":101800,"low":101510,"close":101595,"volume":5417,"rsi_14":53.82,"sma_20":101460.71,"sma_60":101711.8,"sma_120":102931.37},{"date":"2026-04-21","open":101740,"high":101975,"low":101685,"close":101870,"volume":2212,"rsi_14":43.14,"sma_20":101495.28,"sma_60":101724.97,"sma_120":102880.62},{"date":"2026-04-22","open":101610,"high":101610,"low":101520,"close":101530,"volume":5289,"rsi_14":48.82,"sma_20":101519.18,"sma_60":101727.3,"sma_120":102831.12},{"date":"2026-04-23","open":101170,"high":101170,"low":100540,"close":100780,"volume":4471,"rsi_14":37.61,"sma_20":101503.29,"sma_60":101720.97,"sma_120":102775.25},{"date":"2026-04-24","open":100840,"high":100840,"low":100545,"close":100645,"volume":1124,"rsi_14":45.5,"sma_20":101503.45,"sma_60":101704.05,"sma_120":102720.16},{"date":"2026-04-27","open":100690,"high":100915,"low":100630,"close":100645,"volume":5355,"rsi_14":48.01,"sma_20":101488.93,"sma_60":101684.97,"sma_120":102669.71},{"date":"2026-04-28","open":100620,"high":100620,"low":100100,"close":100240,"volume":6940,"rsi_14":27.25,"sma_20":101453.89,"sma_60":101656.72,"sma_120":102616.54},{"date":"2026-04-29","open":100325,"high":100430,"low":99920,"close":100420,"volume":3119,"rsi_14":33.95,"sma_20":101333.66,"sma_60":101636.89,"sma_120":102566.29},{"date":"2026-04-30","open":99895,"high":100160,"low":99670,"close":99710,"volume":4167,"rsi_14":29.41,"sma_20":101235.41,"sma_60":101612.55,"sma_120":102511.17},{"date":"2026-05-04","open":100265,"high":100265,"low":99805,"close":99880,"volume":8256,"rsi_14":34.0,"sma_20":101113.0,"sma_60":101590.47,"sma_120":102458.43},{"date":"2026-05-06","open":99695,"high":99795,"low":99360,"close":99770,"volume":4826,"rsi_14":25.6,"sma_20":101046.0,"sma_60":101572.3,"sma_120":102409.84},{"date":"2026-05-07","open":100155,"high":100295,"low":100045,"close":100150,"volume":6346,"rsi_14":29.7,"sma_20":101011.5,"sma_60":101563.89,"sma_120":102366.93},{"date":"2026-05-08","open":100015,"high":100100,"low":99905,"close":100040,"volume":4518,"rsi_14":30.58,"sma_20":100909.25,"sma_60":101551.89,"sma_120":102324.76},{"date":"2026-05-11","open":99860,"high":99995,"low":99610,"close":99720,"volume":3809,"rsi_14":30.1,"sma_20":100813.5,"sma_60":101538.14,"sma_120":102277.01},{"date":"2026-05-12","open":99465,"high":99495,"low":99000,"close":99000,"volume":8371,"rsi_14":21.82,"sma_20":100688.0,"sma_60":101517.97,"sma_120":102230.27},{"date":"2026-05-13","open":98680,"high":99090,"low":98625,"close":99030,"volume":6259,"rsi_14":17.43,"sma_20":100577.0,"sma_60":101488.89,"sma_120":102180.4},{"date":"2026-05-14","open":99020,"high":99245,"low":98685,"close":98860,"volume":8246,"rsi_14":18.14,"sma_20":100435.25,"sma_60":101450.72,"sma_120":102132.69},{"date":"2026-05-15","open":98545,"high":98545,"low":97500,"close":97720,"volume":20308,"rsi_14":16.59,"sma_20":100229.0,"sma_60":101389.39,"sma_120":102074.73},{"date":"2026-05-18","open":97535,"high":97855,"low":97210,"close":97755,"volume":6361,"rsi_14":17.75,"sma_20":100036.0,"sma_60":101322.55,"sma_120":102013.94},{"date":"2026-05-19","open":97645,"high":97805,"low":97590,"close":97805,"volume":2737,"rsi_14":18.65,"sma_20":99858.25,"sma_60":101256.55,"sma_120":101954.85},{"date":"2026-05-20","open":97590,"high":97995,"low":97365,"close":97925,"volume":2422,"rsi_14":22.73,"sma_20":99674.75,"sma_60":101187.22,"sma_120":101897.86},{"date":"2026-05-21","open":98220,"high":98475,"low":98205,"close":98320,"volume":444,"rsi_14":26.46,"sma_20":99497.25,"sma_60":101128.22,"sma_120":101842.4},{"date":"2026-05-22","open":98460,"high":98505,"low":98270,"close":98465,"volume":4545,"rsi_14":34.02,"sma_20":99344.0,"sma_60":101075.8,"sma_120":101787.78},{"date":"2026-05-26","open":99030,"high":99130,"low":98965,"close":99020,"volume":4852,"rsi_14":39.95,"sma_20":99256.0,"sma_60":101028.05,"sma_120":101738.07},{"date":"2026-05-27","open":99100,"high":99110,"low":98855,"close":98875,"volume":1095,"rsi_14":39.63,"sma_20":99167.5,"sma_60":100963.22,"sma_120":101685.19},{"date":"2026-05-28","open":98875,"high":98960,"low":97950,"close":98545,"volume":9775,"rsi_14":31.18,"sma_20":99062.5,"sma_60":100892.89,"sma_120":101635.57},{"date":"2026-05-29","open":98945,"high":99130,"low":98895,"close":98940,"volume":1358,"rsi_14":37.91,"sma_20":98997.5,"sma_60":100823.92,"sma_120":101588.99},{"date":"2026-06-01","open":98865,"high":98900,"low":98395,"close":98450,"volume":4532,"rsi_14":36.55,"sma_20":98899.0,"sma_60":100752.45,"sma_120":101542.4},{"date":"2026-06-02","open":98200,"high":98890,"low":98200,"close":98880,"volume":6374,"rsi_14":48.65,"sma_20":98857.5,"sma_60":100682.99,"sma_120":101496.82},{"date":"2026-06-04","open":98280,"high":98295,"low":97855,"close":97940,"volume":8440,"rsi_14":39.79,"sma_20":98760.5,"sma_60":100601.33,"sma_120":101445.53},{"date":"2026-06-05","open":98085,"high":98085,"low":97690,"close":97880,"volume":2614,"rsi_14":40.63,"sma_20":98666.0,"sma_60":100539.68,"sma_120":101391.53},{"date":"2026-06-08","open":97380,"high":97450,"low":97105,"close":97140,"volume":6154,"rsi_14":44.0,"sma_20":98515.5,"sma_60":100446.29,"sma_120":101331.69},{"date":"2026-06-09","open":97130,"high":97750,"low":97130,"close":97720,"volume":2782,"rsi_14":49.67,"sma_20":98399.5,"sma_60":100358.34,"sma_120":101278.36},{"date":"2026-06-10","open":97585,"high":97675,"low":97365,"close":97655,"volume":19992,"rsi_14":48.61,"sma_20":98296.25,"sma_60":100273.95,"sma_120":101227.99},{"date":"2026-06-11","open":97625,"high":97805,"low":97595,"close":97640,"volume":1666,"rsi_14":47.3,"sma_20":98228.25,"sma_60":100194.55,"sma_120":101177.9},{"date":"2026-06-12","open":98215,"high":98375,"low":98070,"close":98345,"volume":12677,"rsi_14":50.22,"sma_20":98194.0,"sma_60":100124.19,"sma_120":101133.65},{"date":"2026-06-15","open":99055,"high":99190,"low":98975,"close":99015,"volume":3004,"rsi_14":54.49,"sma_20":98201.75,"sma_60":100067.54,"sma_120":101104.15},{"date":"2026-06-16","open":96050,"high":98985,"low":96050,"close":98975,"volume":3104,"rsi_14":49.6,"sma_20":98264.5,"sma_60":99997.05,"sma_120":101070.4},{"date":"2026-06-17","open":99265,"high":99350,"low":99145,"close":99275,"volume":2617,"rsi_14":53.47,"sma_20":98340.5,"sma_60":99945.82,"sma_120":101037.28},{"date":"2026-06-18","open":99120,"high":99165,"low":99040,"close":99085,"volume":2179,"rsi_14":54.8,"sma_20":98404.5,"sma_60":99895.73,"sma_120":101004.19},{"date":"2026-06-19","open":99010,"high":99010,"low":98385,"close":98585,"volume":2618,"rsi_14":46.9,"sma_20":98437.5,"sma_60":99857.65,"sma_120":100966.03},{"date":"2026-06-22","open":98415,"high":98620,"low":98275,"close":98385,"volume":2129,"rsi_14":49.4,"sma_20":98440.75,"sma_60":99811.09,"sma_120":100928.99},{"date":"2026-06-23","open":98300,"high":98685,"low":98260,"close":98685,"volume":3465,"rsi_14":48.16,"sma_20":98451.75,"sma_60":99771.64,"sma_120":100894.69},{"date":"2026-06-24","open":98630,"high":98735,"low":98450,"close":98720,"volume":4124,"rsi_14":58.86,"sma_20":98436.75,"sma_60":99732.01,"sma_120":100861.11},{"date":"2026-06-25","open":99100,"high":99200,"low":99015,"close":99035,"volume":5265,"rsi_14":62.41,"sma_20":98444.75,"sma_60":99705.23,"sma_120":100827.36},{"date":"2026-06-26","open":98850,"high":99175,"low":98690,"close":99075,"volume":1949,"rsi_14":74.46,"sma_20":98471.25,"sma_60":99674.23,"sma_120":100796.44},{"date":"2026-06-29","open":99015,"high":99105,"low":98770,"close":98955,"volume":2852,"rsi_14":67.67,"sma_20":98472.0,"sma_60":99641.13,"sma_120":100762.28},{"date":"2026-06-30","open":99085,"high":99495,"low":99085,"close":99495,"volume":191,"rsi_14":73.17,"sma_20":98524.25,"sma_60":99585.64,"sma_120":100734.65},{"date":"2026-07-01","open":98895,"high":98915,"low":98420,"close":98500,"volume":2923,"rsi_14":58.69,"sma_20":98505.25,"sma_60":99532.72,"sma_120":100699.28},{"date":"2026-07-02","open":98620,"high":98815,"low":98530,"close":98705,"volume":3368,"rsi_14":54.04,"sma_20":98543.5,"sma_60":99472.33,"sma_120":100668.19},{"date":"2026-07-03","open":98830,"high":98960,"low":98485,"close":98620,"volume":3337,"rsi_14":44.89,"sma_20":98580.5,"sma_60":99430.83,"sma_120":100633.99},{"date":"2026-07-06","open":98420,"high":98800,"low":98420,"close":98555,"volume":470,"rsi_14":44.6,"sma_20":98651.25,"sma_60":99392.75,"sma_120":100597.03},{"date":"2026-07-07","open":98440,"high":98675,"low":98395,"close":98450,"volume":835,"rsi_14":38.84,"sma_20":98687.75,"sma_60":99332.17,"sma_120":100556.74},{"date":"2026-07-08","open":98060,"high":98295,"low":98060,"close":98250,"volume":741,"rsi_14":38.73,"sma_20":98717.5,"sma_60":99275.75,"sma_120":100519.24},{"date":"2026-07-09","open":97880,"high":98320,"low":97880,"close":98290,"volume":1484,"rsi_14":45.45,"sma_20":98750.0,"sma_60":99222.08,"sma_120":100481.07},{"date":"2026-07-10","open":97995,"high":98555,"low":97990,"close":98555,"volume":841,"rsi_14":52.57,"sma_20":98760.5,"sma_60":99177.17,"sma_120":100448.78},{"date":"2026-07-13","open":98250,"high":98250,"low":98005,"close":98140,"volume":1170,"rsi_14":42.04,"sma_20":98716.75,"sma_60":99117.92,"sma_120":100412.86},{"date":"2026-07-14","open":97720,"high":97790,"low":97605,"close":97605,"volume":913,"rsi_14":35.8,"sma_20":98648.25,"sma_60":99047.25,"sma_120":100377.4},{"date":"2026-07-15","open":97910,"high":97910,"low":97705,"close":97810,"volume":1082,"rsi_14":33.94,"sma_20":98575.0,"sma_60":98983.83,"sma_120":100341.94},{"date":"2026-07-16","open":97800,"high":98070,"low":97685,"close":98035,"volume":2825,"rsi_14":37.0,"sma_20":98522.5,"sma_60":98928.42,"sma_120":100313.53},{"date":"2026-07-20","open":97565,"high":97770,"low":97565,"close":97650,"volume":654,"rsi_14":34.7,"sma_20":98475.75,"sma_60":98862.67,"sma_120":100287.24},{"date":"2026-07-21","open":97595,"high":97775,"low":97425,"close":97735,"volume":713,"rsi_14":26.9,"sma_20":98443.25,"sma_60":98793.75,"sma_120":100259.36},{"date":"2026-07-22","open":97455,"high":97495,"low":97215,"close":97225,"volume":2045,"rsi_14":30.83,"sma_20":98370.25,"sma_60":98722.0,"sma_120":100224.65},{"date":"2026-07-23","open":97535,"high":97535,"low":97285,"close":97395,"volume":825,"rsi_14":30.09,"sma_20":98304.0,"sma_60":98665.58,"sma_120":100193.28},{"date":"2026-07-24","open":96950,"high":96950,"low":96785,"close":96860,"volume":994,"rsi_14":26.47,"sma_20":98195.25,"sma_60":98602.5,"sma_120":100153.28},{"date":"2026-07-27","open":97465,"high":97720,"low":97435,"close":97715,"volume":34759,"rsi_14":40.73,"sma_20":98127.25,"sma_60":98553.67,"sma_120":100119.32},{"date":"2026-07-28","open":97715,"high":98100,"low":97705,"close":98100,"volume":8091,"rsi_14":46.36,"sma_20":98084.5,"sma_60":98518.0,"sma_120":100087.36},{"date":"2026-07-29","open":98015,"high":98325,"low":97960,"close":98295,"volume":14703,"rsi_14":50.47,"sma_20":98024.5,"sma_60":98482.58,"sma_120":100059.74},{"date":"2026-07-30","open":98205,"high":98305,"low":97900,"close":97915,"volume":570,"rsi_14":46.36,"sma_20":97995.25,"sma_60":98452.67,"sma_120":100032.61},{"date":"2026-07-31","open":98320,"high":98480,"low":98315,"close":98480,"volume":4203,"rsi_14":49.31,"sma_20":97984.0,"sma_60":98429.33,"sma_120":100009.9},{"date":"2026-08-03","open":98300,"high":98485,"low":98300,"close":98390,"volume":318,"rsi_14":52.44,"sma_20":97972.5,"sma_60":98406.33,"sma_120":99989.32},{"date":"2026-08-04","open":98670,"high":98720,"low":98600,"close":98610,"volume":653,"rsi_14":60.46,"sma_20":97975.25,"sma_60":98380.67,"sma_120":99972.28},{"date":"2026-08-05","open":98975,"high":99595,"low":98975,"close":99490,"volume":3885,"rsi_14":65.33,"sma_20":98027.25,"sma_60":98371.5,"sma_120":99961.69},{"date":"2026-08-06","open":99530,"high":99550,"low":99085,"close":99095,"volume":2120,"rsi_14":59.38,"sma_20":98069.5,"sma_60":98361.08,"sma_120":99949.61},{"date":"2026-08-07","open":98755,"high":99025,"low":98755,"close":98935,"volume":748,"rsi_14":61.84,"sma_20":98101.75,"sma_60":98360.0,"sma_120":99938.99},{"date":"2026-08-10","open":98840,"high":98895,"low":98690,"close":98720,"volume":986,"rsi_14":58.87,"sma_20":98110.0,"sma_60":98354.83,"sma_120":99921.86},{"date":"2026-08-11","open":98240,"high":98275,"low":98165,"close":98185,"volume":821,"rsi_14":58.6,"sma_20":98112.25,"sma_60":98343.58,"sma_120":99897.15},{"date":"2026-08-12","open":98365,"high":98365,"low":98145,"close":98270,"volume":3624,"rsi_14":57.96,"sma_20":98145.5,"sma_60":98352.75,"sma_120":99871.07},{"date":"2026-08-13","open":98400,"high":98510,"low":98375,"close":98395,"volume":1089,"rsi_14":65.09,"sma_20":98174.75,"sma_60":98363.42,"sma_120":99842.99},{"date":"2026-08-14","open":98600,"high":98690,"low":98280,"close":98345,"volume":669,"rsi_14":57.36,"sma_20":98190.25,"sma_60":98372.42,"sma_120":99814.49},{"date":"2026-08-18","open":97510,"high":97665,"low":97420,"close":97665,"volume":3828,"rsi_14":45.25,"sma_20":98191.0,"sma_60":98368.08,"sma_120":99777.65},{"date":"2026-08-19","open":97835,"high":98050,"low":97655,"close":98010,"volume":27124,"rsi_14":46.98,"sma_20":98204.75,"sma_60":98362.92,"sma_120":99745.57},{"date":"2026-08-20","open":98305,"high":98305,"low":98130,"close":98300,"volume":128,"rsi_14":54.15,"sma_20":98258.5,"sma_60":98360.17,"sma_120":99717.99},{"date":"2026-08-21","open":97940,"high":97940,"low":97800,"close":97875,"volume":2844,"rsi_14":43.27,"sma_20":98282.5,"sma_60":98341.08,"sma_120":99684.57},{"date":"2026-08-24","open":97945,"high":98210,"low":97945,"close":98190,"volume":1406,"rsi_14":47.88,"sma_20":98349.0,"sma_60":98329.67,"sma_120":99646.44},{"date":"2026-08-25","open":98100,"high":98180,"low":98100,"close":98135,"volume":19,"rsi_14":44.79,"sma_20":98370.0,"sma_60":98322.83,"sma_120":99607.86},{"date":"2026-08-26","open":98740,"high":98825,"low":98490,"close":98490,"volume":48,"rsi_14":37.59,"sma_20":98389.5,"sma_60":98315.33,"sma_120":99569.63},{"date":"2026-08-27","open":98465,"high":98860,"low":98465,"close":98850,"volume":14245,"rsi_14":46.93,"sma_20":98417.25,"sma_60":98322.0,"sma_120":99537.22},{"date":"2026-08-28","open":98765,"high":98765,"low":98410,"close":98525,"volume":906,"rsi_14":45.07,"sma_20":98447.75,"sma_60":98316.08,"sma_120":99499.54},{"date":"2026-08-31","open":98425,"high":98515,"low":98400,"close":98400,"volume":88,"rsi_14":46.07,"sma_20":98443.75,"sma_60":98323.75,"sma_120":99462.54},{"date":"2026-09-01","open":97975,"high":97975,"low":97735,"close":97920,"volume":81,"rsi_14":46.7,"sma_20":98420.25,"sma_60":98324.42,"sma_120":99432.05},{"date":"2026-09-02","open":97720,"high":97720,"low":97535,"close":97535,"volume":1672,"rsi_14":41.48,"sma_20":98366.5,"sma_60":98331.0,"sma_120":99388.64},{"date":"2026-09-03","open":97870,"high":97960,"low":97850,"close":97885,"volume":2647,"rsi_14":44.38,"sma_20":98286.25,"sma_60":98333.75,"sma_120":99346.05},{"date":"2026-09-04","open":98080,"high":98235,"low":98000,"close":98165,"volume":503,"rsi_14":48.11,"sma_20":98239.75,"sma_60":98342.25,"sma_120":99308.1},{"date":"2026-09-07","open":98165,"high":98230,"low":97975,"close":97975,"volume":78,"rsi_14":53.62,"sma_20":98191.75,"sma_60":98347.83,"sma_120":99271.19},{"date":"2026-09-08","open":98095,"high":98190,"low":97920,"close":97965,"volume":1240,"rsi_14":49.43,"sma_20":98154.0,"sma_60":98341.5,"sma_120":99232.85},{"date":"2026-09-09","open":97960,"high":98005,"low":97785,"close":97805,"volume":1256,"rsi_14":43.51,"sma_20":98135.0,"sma_60":98321.33,"sma_120":99194.43},{"date":"2026-09-10","open":97455,"high":97545,"low":97335,"close":97450,"volume":345,"rsi_14":44.33,"sma_20":98094.0,"sma_60":98295.92,"sma_120":99146.48},{"date":"2026-09-11","open":96780,"high":96810,"low":96560,"close":96800,"volume":134,"rsi_14":32.97,"sma_20":98014.25,"sma_60":98254.67,"sma_120":99100.24},{"date":"2026-09-14","open":97225,"high":97235,"low":96965,"close":96965,"volume":73,"rsi_14":36.04,"sma_20":97945.25,"sma_60":98219.33,"sma_120":99057.53},{"date":"2026-09-15","open":96910,"high":96910,"low":96310,"close":96400,"volume":431,"rsi_14":26.25,"sma_20":97882.0,"sma_60":98182.92,"sma_120":99020.28},{"date":"2026-09-16","open":96580,"high":96820,"low":96505,"close":96785,"volume":1283,"rsi_14":26.67,"sma_20":97820.75,"sma_60":98156.25,"sma_120":98983.67},{"date":"2026-09-17","open":96905,"high":97015,"low":96725,"close":97015,"volume":11635,"rsi_14":32.56,"sma_20":97756.5,"sma_60":98128.42,"sma_120":98950.03},{"date":"2026-09-18","open":97455,"high":97475,"low":97225,"close":97290,"volume":987,"rsi_14":37.61,"sma_20":97727.25,"sma_60":98104.58,"sma_120":98918.3},{"date":"2026-09-21","open":97375,"high":97535,"low":97335,"close":97535,"volume":95,"rsi_14":45.47,"sma_20":97694.5,"sma_60":98079.58,"sma_120":98892.41},{"date":"2026-09-22","open":97740,"high":97795,"low":97480,"close":97490,"volume":4982,"rsi_14":49.42,"sma_20":97662.25,"sma_60":98053.17,"sma_120":98863.7},{"date":"2026-09-23","open":97830,"high":98090,"low":97795,"close":98000,"volume":585,"rsi_14":51.41,"sma_20":97637.75,"sma_60":98037.25,"sma_120":98839.19},{"date":"2026-09-28","open":97040,"high":97070,"low":96695,"close":96760,"volume":11711,"rsi_14":36.02,"sma_20":97533.25,"sma_60":97991.67,"sma_120":98788.65},{"date":"2026-09-29","open":96970,"high":97445,"low":96900,"close":97445,"volume":593,"rsi_14":45.2,"sma_20":97479.25,"sma_60":97974.08,"sma_120":98753.4},{"date":"2026-09-30","open":97590,"high":97885,"low":97530,"close":97885,"volume":346,"rsi_14":49.33,"sma_20":97453.5,"sma_60":97960.42,"sma_120":98716.38},{"date":"2026-10-01","open":97645,"high":97755,"low":97475,"close":97605,"volume":2110,"rsi_14":48.35,"sma_20":97437.75,"sma_60":97943.5,"sma_120":98687.17},{"date":"2026-10-02","open":98280,"high":98450,"low":98125,"close":98385,"volume":1196,"rsi_14":57.2,"sma_20":97480.25,"sma_60":97940.67,"sma_120":98666.71},{"date":"2026-10-06","open":98115,"high":98320,"low":98085,"close":98320,"volume":488,"rsi_14":62.86,"sma_20":97502.0,"sma_60":97938.5,"sma_120":98635.33},{"date":"2026-10-07","open":98190,"high":98325,"low":98190,"close":98275,"volume":1336,"rsi_14":61.31,"sma_20":97507.5,"sma_60":97938.92,"sma_120":98607.33},{"date":"2026-10-08","open":98395,"high":98415,"low":98140,"close":98155,"volume":784,"rsi_14":66.42,"sma_20":97516.5,"sma_60":97936.67,"sma_120":98579.38},{"date":"2026-10-12","open":98405,"high":98950,"low":98405,"close":98860,"volume":270,"rsi_14":68.31,"sma_20":97561.25,"sma_60":97941.75,"sma_120":98559.46},{"date":"2026-10-13","open":99025,"high":99490,"low":98995,"close":99415,"volume":1040,"rsi_14":70.03,"sma_20":97641.75,"sma_60":97963.0,"sma_120":98540.46},{"date":"2026-10-14","open":99385,"high":99385,"low":99130,"close":99195,"volume":1291,"rsi_14":66.05,"sma_20":97729.0,"sma_60":97989.5,"sma_120":98518.38},{"date":"2026-10-15","open":99485,"high":99780,"low":99485,"close":99665,"volume":283,"rsi_14":67.29,"sma_20":97872.25,"sma_60":98020.42,"sma_120":98502.12},{"date":"2026-10-16","open":99710,"high":99875,"low":99620,"close":99795,"volume":1271,"rsi_14":68.45,"sma_20":98013.75,"sma_60":98049.75,"sma_120":98489.08},{"date":"2026-10-19","open":99905,"high":99950,"low":99620,"close":99620,"volume":3452,"rsi_14":63.71,"sma_20":98174.75,"sma_60":98082.58,"sma_120":98472.62},{"date":"2026-10-20","open":99495,"high":99690,"low":99475,"close":99690,"volume":274,"rsi_14":80.91,"sma_20":98320.0,"sma_60":98115.17,"sma_120":98454.46},{"date":"2026-10-21","open":99915,"high":100015,"low":99795,"close":99965,"volume":8117,"rsi_14":79.1,"sma_20":98467.5,"sma_60":98160.83,"sma_120":98441.42},{"date":"2026-10-22","open":100190,"high":100265,"low":100100,"close":100120,"volume":621,"rsi_14":77.63,"sma_20":98609.0,"sma_60":98206.25,"sma_120":98435.92},{"date":"2026-10-23","open":100925,"high":101000,"low":100560,"close":100560,"volume":12349,"rsi_14":85.14,"sma_20":98760.25,"sma_60":98267.92,"sma_120":98435.21}],"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":"RISE 국고채10년액티브","phase":"above-fold","symbol_resolved":true}