{"status":"ok","report":{"price_analysis":{"current":1002305.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":1002310.0,"low_30d":998010.0,"position_in_range":100.0,"support":998440.0,"resistance":1001880.0},"summary":"TIGER CD금리플러스액티브(합성)(499660)은(는) KIS CD+CPI연동금리 월분배 지수를 추종하는 ETF입니다, 순자산 4,929억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(986.52)가 시그널선(978.23)을 상회합니다(골든크로스). 현재가가 SMA20(1000959)과 SMA60(998174) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 999282~1002636 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":986.5243101005908,"macd_signal":978.2333073564586,"sma_20":1000958.9,"sma_60":998173.6666666666,"bb_upper":1002636.2269091028,"bb_lower":999281.5730908973,"atr_14":141.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 3261.00. 30일 누적: 외국인 -65.00, 기관 5582.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":3261.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":157.0,"retail_net":-157.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":-115.0,"retail_net":114.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1347.0,"retail_net":-1347.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2653.0,"retail_net":-2653.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-781.0,"retail_net":781.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3617.0,"retail_net":-3617.0},{"date":"2026-10-14","foreign_net":20.0,"institution_net":-765.0,"retail_net":745.0},{"date":"2026-10-13","foreign_net":19.0,"institution_net":2230.0,"retail_net":-2249.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":913.0,"retail_net":-913.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1624.0,"retail_net":1624.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":498.0,"retail_net":-498.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-02","foreign_net":-48.0,"institution_net":1276.0,"retail_net":-1228.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":641.0,"retail_net":-641.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":-705.0,"retail_net":704.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":891.0,"retail_net":-891.0},{"date":"2026-09-23","foreign_net":-10.0,"institution_net":-4197.0,"retail_net":4207.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2243.0,"retail_net":2243.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":384.0,"retail_net":-384.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":3086.0,"retail_net":-3086.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1958.0,"retail_net":1958.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-09-15","foreign_net":-48.0,"institution_net":1039.0,"retail_net":-991.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-605.0,"retail_net":605.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-204.0,"retail_net":204.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-2068.0,"retail_net":2068.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1056.0,"retail_net":-1056.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1323.0,"retail_net":-1323.0}],"periods":{"d1":{"foreign_net":0,"institution_net":157.0,"retail_net":-157.0},"d3":{"foreign_net":1.0,"institution_net":1389.0,"retail_net":-1390.0},"d7":{"foreign_net":1.0,"institution_net":6837.0,"retail_net":-6838.0},"d14":{"foreign_net":-8.0,"institution_net":9338.0,"retail_net":-9330.0},"d30":{"foreign_net":-65.0,"institution_net":5582.0,"retail_net":-5517.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":74,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","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 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7878,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.79,"summary":"배당수익률 2.79%","metrics":[{"name":"배당수익률","value":2.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:52.856056+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KIS CD+CPI연동금리 월분배 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.0098,"aum":492900000000.0,"aum_display":"4,929억","dividend_yield":null,"tracking_error":0.02,"holdings":[{"ticker":"","name":"KIS CD PLUS CPI LINKED RATE MONTHLY DIST_3","weight":null},{"ticker":"","name":"KIS CD PLUS CPI LINKED RATE MONTHLY DIST","weight":null},{"ticker":"","name":"KIS CD PLUS CPI LINKED RATE MONTHLY DIST_2","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":1002305.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-17","close":957943.0},{"date":"2024-12-18","close":958000.25},{"date":"2024-12-19","close":958263.8125},{"date":"2024-12-20","close":958359.375},{"date":"2024-12-23","close":958522.0625},{"date":"2024-12-24","close":958613.0},{"date":"2024-12-26","close":958871.4375},{"date":"2024-12-27","close":959137.9375},{"date":"2024-12-30","close":959219.5},{"date":"2025-01-02","close":959478.25},{"date":"2025-01-03","close":959545.4375},{"date":"2025-01-06","close":959621.875},{"date":"2025-01-07","close":959693.875},{"date":"2025-01-08","close":959770.4375},{"date":"2025-01-09","close":960010.25},{"date":"2025-01-10","close":960101.25},{"date":"2025-01-13","close":960178.0},{"date":"2025-01-14","close":960259.375},{"date":"2025-01-15","close":960336.0},{"date":"2025-01-16","close":960580.5},{"date":"2025-01-17","close":960661.9375},{"date":"2025-01-20","close":960738.6875},{"date":"2025-01-21","close":960820.1875},{"date":"2025-01-22","close":960901.5625},{"date":"2025-01-23","close":961472.0},{"date":"2025-01-24","close":961731.375},{"date":"2025-01-31","close":961822.75},{"date":"2025-02-03","close":961904.25},{"date":"2025-02-04","close":961986.0},{"date":"2025-02-05","close":962067.6875},{"date":"2025-02-06","close":962307.8125},{"date":"2025-02-07","close":962389.4375},{"date":"2025-02-10","close":962466.375},{"date":"2025-02-11","close":962548.0},{"date":"2025-02-12","close":962625.0625},{"date":"2025-02-13","close":962870.0},{"date":"2025-02-14","close":962951.625},{"date":"2025-02-17","close":963028.4375},{"date":"2025-02-18","close":963105.3125},{"date":"2025-02-19","close":963186.875},{"date":"2025-02-20","close":963422.5},{"date":"2025-02-21","close":963533.0},{"date":"2025-02-24","close":963580.8125},{"date":"2025-02-25","close":963657.8125},{"date":"2025-02-26","close":963734.625},{"date":"2025-02-27","close":964041.0},{"date":"2025-02-28","close":964122.875},{"date":"2025-03-04","close":964195.1875},{"date":"2025-03-05","close":964272.3125},{"date":"2025-03-06","close":964503.4375},{"date":"2025-03-07","close":964580.5625},{"date":"2025-03-10","close":964652.9375},{"date":"2025-03-11","close":964730.0},{"date":"2025-03-12","close":964807.1875},{"date":"2025-03-13","close":965038.3125},{"date":"2025-03-14","close":965120.25},{"date":"2025-03-17","close":965187.6875},{"date":"2025-03-18","close":965264.6875},{"date":"2025-03-19","close":965341.9375},{"date":"2025-03-20","close":965573.125},{"date":"2025-03-21","close":965655.0625},{"date":"2025-03-24","close":965727.3125},{"date":"2025-03-25","close":965799.5},{"date":"2025-03-26","close":965876.6875},{"date":"2025-03-27","close":966107.875},{"date":"2025-03-28","close":963896.4375},{"date":"2025-03-31","close":963954.25},{"date":"2025-04-01","close":964031.4375},{"date":"2025-04-02","close":964108.5},{"date":"2025-04-03","close":964339.75},{"date":"2025-04-04","close":964407.125},{"date":"2025-04-07","close":964479.4375},{"date":"2025-04-08","close":964551.625},{"date":"2025-04-09","close":964628.9375},{"date":"2025-04-10","close":964850.375},{"date":"2025-04-11","close":964927.5},{"date":"2025-04-14","close":964994.9375},{"date":"2025-04-15","close":965071.9375},{"date":"2025-04-16","close":965144.3125},{"date":"2025-04-17","close":965366.0},{"date":"2025-04-18","close":965442.9375},{"date":"2025-04-21","close":965515.375},{"date":"2025-04-22","close":965587.6875},{"date":"2025-04-23","close":965659.875},{"date":"2025-04-24","close":965881.4375},{"date":"2025-04-25","close":965958.5},{"date":"2025-04-28","close":966030.75},{"date":"2025-04-29","close":966180.5625},{"date":"2025-04-30","close":966552.3125},{"date":"2025-05-02","close":966624.75},{"date":"2025-05-07","close":966692.3125},{"date":"2025-05-08","close":966914.375},{"date":"2025-05-09","close":966991.5625},{"date":"2025-05-12","close":967059.25},{"date":"2025-05-13","close":967131.625},{"date":"2025-05-14","close":967204.0625},{"date":"2025-05-15","close":967416.5},{"date":"2025-05-16","close":967503.375},{"date":"2025-05-19","close":967571.125},{"date":"2025-05-20","close":967643.5625},{"date":"2025-05-21","close":967715.875},{"date":"2025-05-22","close":967933.1875},{"date":"2025-05-23","close":968010.375},{"date":"2025-05-26","close":968082.9375},{"date":"2025-05-27","close":968150.4375},{"date":"2025-05-28","close":968227.6875},{"date":"2025-05-29","close":968445.4375},{"date":"2025-05-30","close":968585.875},{"date":"2025-06-02","close":968653.8125},{"date":"2025-06-04","close":968934.4375},{"date":"2025-06-05","close":969011.875},{"date":"2025-06-09","close":969074.75},{"date":"2025-06-10","close":969142.8125},{"date":"2025-06-11","close":969205.625},{"date":"2025-06-12","close":969418.625},{"date":"2025-06-13","close":969481.375},{"date":"2025-06-16","close":969544.375},{"date":"2025-06-17","close":969607.375},{"date":"2025-06-18","close":969675.1875},{"date":"2025-06-19","close":969878.4375},{"date":"2025-06-20","close":969951.0},{"date":"2025-06-23","close":970014.0},{"date":"2025-06-24","close":970081.8125},{"date":"2025-06-25","close":970149.4375},{"date":"2025-06-26","close":970352.8125},{"date":"2025-06-27","close":970425.5625},{"date":"2025-06-30","close":970488.75},{"date":"2025-07-01","close":970551.8125},{"date":"2025-07-02","close":970624.375},{"date":"2025-07-03","close":970833.125},{"date":"2025-07-04","close":970901.0625},{"date":"2025-07-07","close":970954.5},{"date":"2025-07-08","close":971027.0625},{"date":"2025-07-09","close":971095.1875},{"date":"2025-07-10","close":971303.625},{"date":"2025-07-11","close":971371.625},{"date":"2025-07-14","close":971439.5},{"date":"2025-07-15","close":971507.375},{"date":"2025-07-16","close":971580.1875},{"date":"2025-07-17","close":971788.8125},{"date":"2025-07-18","close":971856.625},{"date":"2025-07-21","close":971919.6875},{"date":"2025-07-22","close":971992.5625},{"date":"2025-07-23","close":972060.4375},{"date":"2025-07-24","close":972268.9375},{"date":"2025-07-25","close":972341.8125},{"date":"2025-07-28","close":970077.125},{"date":"2025-07-29","close":970144.75},{"date":"2025-07-30","close":970217.5},{"date":"2025-07-31","close":970426.25},{"date":"2025-08-01","close":970498.9375},{"date":"2025-08-04","close":970561.9375},{"date":"2025-08-05","close":970629.875},{"date":"2025-08-06","close":970697.75},{"date":"2025-08-07","close":970911.1875},{"date":"2025-08-08","close":970984.0625},{"date":"2025-08-11","close":971047.0625},{"date":"2025-08-12","close":971110.25},{"date":"2025-08-13","close":971386.6875},{"date":"2025-08-14","close":971474.0},{"date":"2025-08-18","close":971532.25},{"date":"2025-08-19","close":971600.0625},{"date":"2025-08-20","close":971668.0},{"date":"2025-08-21","close":971876.5625},{"date":"2025-08-22","close":971949.3125},{"date":"2025-08-25","close":972017.3125},{"date":"2025-08-26","close":972080.375},{"date":"2025-08-27","close":972153.0625},{"date":"2025-08-28","close":972362.125},{"date":"2025-08-29","close":972464.125},{"date":"2025-09-01","close":969555.0},{"date":"2025-09-02","close":972575.875},{"date":"2025-09-03","close":972639.25},{"date":"2025-09-04","close":972857.9375},{"date":"2025-09-05","close":972950.375},{"date":"2025-09-08","close":972989.125},{"date":"2025-09-09","close":973052.3125},{"date":"2025-09-10","close":973115.5},{"date":"2025-09-11","close":973324.625},{"date":"2025-09-12","close":973426.625},{"date":"2025-09-15","close":973470.5},{"date":"2025-09-16","close":973528.75},{"date":"2025-09-17","close":973611.375},{"date":"2025-09-18","close":973810.625},{"date":"2025-09-19","close":973903.0},{"date":"2025-09-22","close":973946.625},{"date":"2025-09-23","close":974019.6875},{"date":"2025-09-24","close":974078.125},{"date":"2025-09-25","close":974296.8125},{"date":"2025-09-26","close":974394.0},{"date":"2025-09-29","close":974437.8125},{"date":"2025-09-30","close":974501.1875},{"date":"2025-10-01","close":975056.625},{"date":"2025-10-02","close":975344.1875},{"date":"2025-10-10","close":975378.3125},{"date":"2025-10-13","close":975412.3125},{"date":"2025-10-14","close":975475.75},{"date":"2025-10-15","close":975539.0},{"date":"2025-10-16","close":975733.8125},{"date":"2025-10-17","close":975841.125},{"date":"2025-10-20","close":975899.5625},{"date":"2025-10-21","close":975953.125},{"date":"2025-10-22","close":976031.125},{"date":"2025-10-23","close":976235.75},{"date":"2025-10-24","close":976333.25},{"date":"2025-10-27","close":976372.0625},{"date":"2025-10-28","close":976454.9375},{"date":"2025-10-29","close":976523.3125},{"date":"2025-10-30","close":976728.1875},{"date":"2025-10-31","close":976821.0},{"date":"2025-11-03","close":976869.875},{"date":"2025-11-04","close":976948.0},{"date":"2025-11-05","close":977006.5625},{"date":"2025-11-06","close":977216.4375},{"date":"2025-11-07","close":977294.5625},{"date":"2025-11-10","close":977353.1875},{"date":"2025-11-11","close":977431.3125},{"date":"2025-11-12","close":977499.625},{"date":"2025-11-13","close":999170.7758},{"date":"2025-11-14","close":977802.4375},{"date":"2025-11-17","close":977846.4375},{"date":"2025-11-18","close":977914.6875},{"date":"2025-11-19","close":977988.0},{"date":"2025-11-20","close":978212.5625},{"date":"2025-11-21","close":978290.75},{"date":"2025-11-24","close":978349.1875},{"date":"2025-11-25","close":978442.0625},{"date":"2025-11-26","close":978520.0625},{"date":"2025-11-27","close":981093.8125},{"date":"2025-11-28","close":978838.3125},{"date":"2025-12-01","close":978887.125},{"date":"2025-12-02","close":978950.6875},{"date":"2025-12-03","close":979019.1875},{"date":"2025-12-04","close":979249.3125},{"date":"2025-12-05","close":979342.125},{"date":"2025-12-08","close":979400.875},{"date":"2025-12-09","close":979474.3125},{"date":"2025-12-10","close":979542.75},{"date":"2025-12-11","close":979767.875},{"date":"2025-12-12","close":979870.4375},{"date":"2025-12-15","close":979929.25},{"date":"2025-12-16","close":980017.3125},{"date":"2025-12-17","close":980095.6875},{"date":"2025-12-18","close":980320.625},{"date":"2025-12-19","close":980398.9375},{"date":"2025-12-22","close":980472.1875},{"date":"2025-12-23","close":980624.0625},{"date":"2025-12-24","close":980853.9375},{"date":"2025-12-26","close":980927.375},{"date":"2025-12-29","close":981074.5},{"date":"2025-12-30","close":981398.1875},{"date":"2026-01-02","close":981476.6875},{"date":"2026-01-05","close":981540.5},{"date":"2026-01-06","close":981623.875},{"date":"2026-01-07","close":981697.4375},{"date":"2026-01-08","close":981923.125},{"date":"2026-01-09","close":981996.625},{"date":"2026-01-12","close":982084.9375},{"date":"2026-01-13","close":982158.4375},{"date":"2026-01-14","close":982237.0},{"date":"2026-01-15","close":982448.0},{"date":"2026-01-16","close":982526.4375},{"date":"2026-01-19","close":984948.0},{"date":"2026-01-20","close":982668.6875},{"date":"2026-01-21","close":982742.3125},{"date":"2026-01-22","close":982963.0625},{"date":"2026-01-23","close":983036.625},{"date":"2026-01-26","close":983110.125},{"date":"2026-01-27","close":983183.6875},{"date":"2026-01-28","close":983257.3125},{"date":"2026-01-29","close":983473.625},{"date":"2026-01-30","close":983557.1875},{"date":"2026-02-02","close":983626.0},{"date":"2026-02-03","close":983694.8125},{"date":"2026-02-04","close":983773.5},{"date":"2026-02-05","close":983994.75},{"date":"2026-02-06","close":984083.25},{"date":"2026-02-09","close":984152.125},{"date":"2026-02-10","close":984230.8125},{"date":"2026-02-11","close":984299.5},{"date":"2026-02-12","close":984771.5},{"date":"2026-02-13","close":984850.1875},{"date":"2026-02-19","close":985061.625},{"date":"2026-02-20","close":985135.375},{"date":"2026-02-23","close":985213.9375},{"date":"2026-02-24","close":985287.6875},{"date":"2026-02-25","close":985366.375},{"date":"2026-02-26","close":985676.75},{"date":"2026-02-27","close":985755.625},{"date":"2026-03-03","close":985819.6875},{"date":"2026-03-04","close":985903.4375},{"date":"2026-03-05","close":986134.9375},{"date":"2026-03-06","close":986208.8125},{"date":"2026-03-09","close":986277.875},{"date":"2026-03-10","close":986361.5625},{"date":"2026-03-11","close":986440.4375},{"date":"2026-03-12","close":986672.0625},{"date":"2026-03-13","close":986755.75},{"date":"2026-03-16","close":986824.75},{"date":"2026-03-17","close":986903.5},{"date":"2026-03-18","close":986982.375},{"date":"2026-03-19","close":987209.0},{"date":"2026-03-20","close":987292.8125},{"date":"2026-03-23","close":984368.6875},{"date":"2026-03-24","close":984447.3125},{"date":"2026-03-25","close":984525.875},{"date":"2026-03-26","close":984766.5625},{"date":"2026-03-27","close":984840.25},{"date":"2026-03-30","close":984909.0625},{"date":"2026-03-31","close":984992.875},{"date":"2026-04-01","close":985066.75},{"date":"2026-04-02","close":985308.125},{"date":"2026-04-03","close":990749.75},{"date":"2026-04-06","close":985455.6875},{"date":"2026-04-07","close":985534.5},{"date":"2026-04-08","close":985613.4375},{"date":"2026-04-09","close":985839.75},{"date":"2026-04-10","close":985923.5625},{"date":"2026-04-13","close":985997.5},{"date":"2026-04-14","close":986071.3125},{"date":"2026-04-15","close":986150.125},{"date":"2026-04-16","close":986386.4375},{"date":"2026-04-17","close":986455.4375},{"date":"2026-04-20","close":986534.25},{"date":"2026-04-21","close":986608.125},{"date":"2026-04-22","close":986686.9375},{"date":"2026-04-23","close":986923.375},{"date":"2026-04-24","close":986997.1875},{"date":"2026-04-27","close":987075.9375},{"date":"2026-04-28","close":987154.8125},{"date":"2026-04-29","close":987465.75},{"date":"2026-04-30","close":987623.6875},{"date":"2026-05-04","close":987692.6875},{"date":"2026-05-06","close":987771.6875},{"date":"2026-05-07","close":988008.6875},{"date":"2026-05-08","close":988087.625},{"date":"2026-05-11","close":991161.3125},{"date":"2026-05-12","close":991240.5},{"date":"2026-05-13","close":991314.75},{"date":"2026-05-14","close":991552.4375},{"date":"2026-05-15","close":991631.6875},{"date":"2026-05-18","close":991705.875},{"date":"2026-05-19","close":991780.125},{"date":"2026-05-20","close":991859.375},{"date":"2026-05-21","close":992176.1875},{"date":"2026-05-22","close":992250.4375},{"date":"2026-05-26","close":992324.6875},{"date":"2026-05-27","close":992408.9375},{"date":"2026-05-28","close":992647.0625},{"date":"2026-05-29","close":992721.5},{"date":"2026-06-01","close":992890.25},{"date":"2026-06-02","close":989959.5},{"date":"2026-06-04","close":990197.0625},{"date":"2026-06-05","close":990281.0625},{"date":"2026-06-08","close":990355.3125},{"date":"2026-06-09","close":990444.3125},{"date":"2026-06-10","close":990523.4375},{"date":"2026-06-11","close":990770.875},{"date":"2026-06-12","close":990859.9375},{"date":"2026-06-15","close":993952.125},{"date":"2026-06-16","close":994031.4375},{"date":"2026-06-17","close":994115.8125},{"date":"2026-06-18","close":994354.0},{"date":"2026-06-19","close":991433.8125},{"date":"2026-06-22","close":994522.75},{"date":"2026-06-23","close":994612.0625},{"date":"2026-06-24","close":994696.375},{"date":"2026-06-25","close":994939.5625},{"date":"2026-06-26","close":992007.625},{"date":"2026-06-29","close":995108.4375},{"date":"2026-06-30","close":995203.0},{"date":"2026-07-01","close":995287.625},{"date":"2026-07-02","close":995536.375},{"date":"2026-07-03","close":992617.75},{"date":"2026-07-06","close":992692.125},{"date":"2026-07-07","close":992776.4375},{"date":"2026-07-08","close":992865.8125},{"date":"2026-07-09","close":993113.8125},{"date":"2026-07-10","close":993198.0625},{"date":"2026-07-13","close":993272.5},{"date":"2026-07-14","close":993346.875},{"date":"2026-07-15","close":993679.25},{"date":"2026-07-16","close":993768.5625},{"date":"2026-07-20","close":993852.875},{"date":"2026-07-21","close":993932.3125},{"date":"2026-07-22","close":994016.5},{"date":"2026-07-23","close":994264.5625},{"date":"2026-07-24","close":994358.875},{"date":"2026-07-27","close":994423.375},{"date":"2026-07-28","close":994512.5625},{"date":"2026-07-29","close":994587.0},{"date":"2026-07-30","close":994840.625},{"date":"2026-07-31","close":994935.125},{"date":"2026-08-03","close":995014.6875},{"date":"2026-08-04","close":995089.25},{"date":"2026-08-05","close":995178.8125},{"date":"2026-08-06","close":995432.4375},{"date":"2026-08-07","close":995526.875},{"date":"2026-08-10","close":995596.5625},{"date":"2026-08-11","close":995681.0},{"date":"2026-08-12","close":995755.6875},{"date":"2026-08-13","close":996078.875},{"date":"2026-08-14","close":996168.4375},{"date":"2026-08-18","close":996238.0},{"date":"2026-08-19","close":996327.5625},{"date":"2026-08-20","close":996571.1875},{"date":"2026-08-21","close":996660.75},{"date":"2026-08-24","close":996735.3125},{"date":"2026-08-25","close":996814.875},{"date":"2026-08-26","close":996899.4375},{"date":"2026-08-27","close":997148.0625},{"date":"2026-08-28","close":997232.8125},{"date":"2026-08-31","close":997317.5625},{"date":"2026-09-01","close":997402.3125},{"date":"2026-09-02","close":997492.0625},{"date":"2026-09-03","close":997756.25},{"date":"2026-09-04","close":997850.9375},{"date":"2026-09-07","close":997920.75},{"date":"2026-09-08","close":998015.4375},{"date":"2026-09-09","close":998100.1875},{"date":"2026-09-10","close":998359.375},{"date":"2026-09-11","close":998464.0625},{"date":"2026-09-14","close":995516.0189},{"date":"2026-09-15","close":995599.7719},{"date":"2026-09-16","close":995690.5188},{"date":"2026-09-17","close":995967.6499},{"date":"2026-09-18","close":996062.3998},{"date":"2026-09-21","close":996136.1529},{"date":"2026-09-22","close":996598.7808},{"date":"2026-09-23","close":996709.4029},{"date":"2026-09-28","close":996783.2183},{"date":"2026-09-29","close":999905.0},{"date":"2026-09-30","close":1000000.0},{"date":"2026-10-01","close":1000360.0},{"date":"2026-10-02","close":1000470.0},{"date":"2026-10-06","close":1000540.0},{"date":"2026-10-07","close":1000915.0},{"date":"2026-10-08","close":1001025.0},{"date":"2026-10-12","close":1001090.0},{"date":"2026-10-13","close":1001190.0},{"date":"2026-10-14","close":1001275.0},{"date":"2026-10-15","close":1001560.0},{"date":"2026-10-16","close":1001660.0},{"date":"2026-10-19","close":1001735.0},{"date":"2026-10-20","close":1001830.0},{"date":"2026-10-21","close":1001930.0},{"date":"2026-10-22","close":1002205.0},{"date":"2026-10-23","close":1002305.0}],"chart_data":[{"date":"2024-12-17","open":957943,"high":957943,"low":957938,"close":957943,"volume":170242},{"date":"2024-12-18","open":958000,"high":958000,"low":957995,"close":958000,"volume":79669},{"date":"2024-12-19","open":958264,"high":958264,"low":958260,"close":958264,"volume":90177},{"date":"2024-12-20","open":958359,"high":958359,"low":958354,"close":958359,"volume":104288},{"date":"2024-12-23","open":958517,"high":958522,"low":958517,"close":958522,"volume":92617},{"date":"2024-12-24","open":958613,"high":958613,"low":958608,"close":958613,"volume":102875},{"date":"2024-12-26","open":958866,"high":958871,"low":958866,"close":958871,"volume":89083},{"date":"2024-12-27","open":959138,"high":959138,"low":959133,"close":959138,"volume":93428},{"date":"2024-12-30","open":959214,"high":959220,"low":959214,"close":959220,"volume":90237},{"date":"2025-01-02","open":959478,"high":959478,"low":959473,"close":959478,"volume":108437},{"date":"2025-01-03","open":959545,"high":959545,"low":959540,"close":959545,"volume":104146},{"date":"2025-01-06","open":959617,"high":959622,"low":959617,"close":959622,"volume":108325},{"date":"2025-01-07","open":959694,"high":959694,"low":959689,"close":959694,"volume":111747},{"date":"2025-01-08","open":959770,"high":959770,"low":959766,"close":959770,"volume":103859},{"date":"2025-01-09","open":960010,"high":960010,"low":960005,"close":960010,"volume":171274},{"date":"2025-01-10","open":960101,"high":960101,"low":960096,"close":960101,"volume":101951},{"date":"2025-01-13","open":960178,"high":960178,"low":960174,"close":960178,"volume":104782},{"date":"2025-01-14","open":960259,"high":960259,"low":960254,"close":960259,"volume":113292},{"date":"2025-01-15","open":960331,"high":960336,"low":960331,"close":960336,"volume":122923},{"date":"2025-01-16","open":960576,"high":960580,"low":960576,"close":960580,"volume":125613},{"date":"2025-01-17","open":960662,"high":960662,"low":960657,"close":960662,"volume":109027},{"date":"2025-01-20","open":960734,"high":960739,"low":960734,"close":960739,"volume":107731},{"date":"2025-01-21","open":960820,"high":960820,"low":960815,"close":960820,"volume":100492},{"date":"2025-01-22","open":960897,"high":960902,"low":960897,"close":960902,"volume":146234},{"date":"2025-01-23","open":961472,"high":961476,"low":961472,"close":961472,"volume":111441},{"date":"2025-01-24","open":961731,"high":961731,"low":961726,"close":961731,"volume":123112},{"date":"2025-01-31","open":961818,"high":961823,"low":961818,"close":961823,"volume":120439},{"date":"2025-02-03","open":961899,"high":961904,"low":961899,"close":961904,"volume":118698},{"date":"2025-02-04","open":961981,"high":961986,"low":961981,"close":961986,"volume":117425},{"date":"2025-02-05","open":962064,"high":962068,"low":962064,"close":962068,"volume":126844},{"date":"2025-02-06","open":962304,"high":962308,"low":962304,"close":962308,"volume":155522},{"date":"2025-02-07","open":962384,"high":962389,"low":962384,"close":962389,"volume":110874},{"date":"2025-02-10","open":962461,"high":962466,"low":962461,"close":962466,"volume":112111},{"date":"2025-02-11","open":962543,"high":962548,"low":962543,"close":962548,"volume":125625},{"date":"2025-02-12","open":962621,"high":962625,"low":962621,"close":962625,"volume":112002},{"date":"2025-02-13","open":962866,"high":962870,"low":962866,"close":962870,"volume":167768},{"date":"2025-02-14","open":962947,"high":962952,"low":962947,"close":962952,"volume":112978},{"date":"2025-02-17","open":963023,"high":963028,"low":963023,"close":963028,"volume":112472},{"date":"2025-02-18","open":963100,"high":963105,"low":963100,"close":963105,"volume":114422},{"date":"2025-02-19","open":963182,"high":963187,"low":963182,"close":963187,"volume":113342},{"date":"2025-02-20","open":963422,"high":963427,"low":963422,"close":963422,"volume":121193},{"date":"2025-02-21","open":963528,"high":963533,"low":963528,"close":963533,"volume":120405},{"date":"2025-02-24","open":963581,"high":963581,"low":963576,"close":963581,"volume":114934},{"date":"2025-02-25","open":963653,"high":963658,"low":963653,"close":963658,"volume":110311},{"date":"2025-02-26","open":963730,"high":963735,"low":963730,"close":963735,"volume":115293},{"date":"2025-02-27","open":964037,"high":964041,"low":964037,"close":964041,"volume":117304},{"date":"2025-02-28","open":964118,"high":964123,"low":964118,"close":964123,"volume":107007},{"date":"2025-03-04","open":964190,"high":964195,"low":964190,"close":964195,"volume":103955},{"date":"2025-03-05","open":964272,"high":964272,"low":964267,"close":964272,"volume":105676},{"date":"2025-03-06","open":964498,"high":964503,"low":964498,"close":964503,"volume":122994},{"date":"2025-03-07","open":964576,"high":964581,"low":964576,"close":964581,"volume":100796},{"date":"2025-03-10","open":964653,"high":964653,"low":964649,"close":964653,"volume":104263},{"date":"2025-03-11","open":964725,"high":964730,"low":964725,"close":964730,"volume":106045},{"date":"2025-03-12","open":964802,"high":964807,"low":964802,"close":964807,"volume":124500},{"date":"2025-03-13","open":965033,"high":965038,"low":965033,"close":965038,"volume":105402},{"date":"2025-03-14","open":965120,"high":965120,"low":965115,"close":965120,"volume":100578},{"date":"2025-03-17","open":965183,"high":965188,"low":965183,"close":965188,"volume":100240},{"date":"2025-03-18","open":965265,"high":965265,"low":965261,"close":965265,"volume":98693},{"date":"2025-03-19","open":965337,"high":965342,"low":965337,"close":965342,"volume":99818},{"date":"2025-03-20","open":965568,"high":965573,"low":965568,"close":965573,"volume":102580},{"date":"2025-03-21","open":965650,"high":965655,"low":965650,"close":965655,"volume":98921},{"date":"2025-03-24","open":965723,"high":965727,"low":965723,"close":965727,"volume":95044},{"date":"2025-03-25","open":965794,"high":965800,"low":965794,"close":965800,"volume":97628},{"date":"2025-03-26","open":965872,"high":965877,"low":965872,"close":965877,"volume":93999},{"date":"2025-03-27","open":966108,"high":966112,"low":966108,"close":966108,"volume":94566},{"date":"2025-03-28","open":963896,"high":963896,"low":963891,"close":963896,"volume":94248},{"date":"2025-03-31","open":963949,"high":963954,"low":963949,"close":963954,"volume":93205},{"date":"2025-04-01","open":964026,"high":964031,"low":964026,"close":964031,"volume":96037},{"date":"2025-04-02","open":964103,"high":964108,"low":964103,"close":964108,"volume":99881},{"date":"2025-04-03","open":964335,"high":964340,"low":964335,"close":964340,"volume":120700},{"date":"2025-04-04","open":964407,"high":964412,"low":964407,"close":964407,"volume":195793},{"date":"2025-04-07","open":964474,"high":964479,"low":964471,"close":964479,"volume":124657},{"date":"2025-04-08","open":964547,"high":964552,"low":964547,"close":964552,"volume":108262},{"date":"2025-04-09","open":964624,"high":964629,"low":964624,"close":964629,"volume":110374},{"date":"2025-04-10","open":964845,"high":964850,"low":964845,"close":964850,"volume":111845},{"date":"2025-04-11","open":964922,"high":964928,"low":964922,"close":964928,"volume":139141},{"date":"2025-04-14","open":964992,"high":964995,"low":964992,"close":964995,"volume":111913},{"date":"2025-04-15","open":965067,"high":965072,"low":965067,"close":965072,"volume":110346},{"date":"2025-04-16","open":965139,"high":965144,"low":965139,"close":965144,"volume":109883},{"date":"2025-04-17","open":965361,"high":965366,"low":965361,"close":965366,"volume":107426},{"date":"2025-04-18","open":965438,"high":965443,"low":965438,"close":965443,"volume":125890},{"date":"2025-04-21","open":965511,"high":965515,"low":965511,"close":965515,"volume":104772},{"date":"2025-04-22","open":965586,"high":965588,"low":965586,"close":965588,"volume":98968},{"date":"2025-04-23","open":965655,"high":965660,"low":965655,"close":965660,"volume":96251},{"date":"2025-04-24","open":965881,"high":965884,"low":965881,"close":965881,"volume":103070},{"date":"2025-04-25","open":965953,"high":965958,"low":965953,"close":965958,"volume":103322},{"date":"2025-04-28","open":966031,"high":966031,"low":966026,"close":966031,"volume":46292},{"date":"2025-04-29","open":966181,"high":966181,"low":966176,"close":966181,"volume":11563},{"date":"2025-04-30","open":966547,"high":966552,"low":966547,"close":966552,"volume":7819},{"date":"2025-05-02","open":966620,"high":966625,"low":966620,"close":966625,"volume":10121},{"date":"2025-05-07","open":966687,"high":966692,"low":966687,"close":966692,"volume":10645},{"date":"2025-05-08","open":966914,"high":966914,"low":966909,"close":966914,"volume":8014},{"date":"2025-05-09","open":966988,"high":966992,"low":966988,"close":966992,"volume":4056},{"date":"2025-05-12","open":967054,"high":967059,"low":967054,"close":967059,"volume":8092},{"date":"2025-05-13","open":967127,"high":967132,"low":967127,"close":967132,"volume":7656},{"date":"2025-05-14","open":967199,"high":967204,"low":967199,"close":967204,"volume":7391},{"date":"2025-05-15","open":967416,"high":967422,"low":967416,"close":967416,"volume":7043},{"date":"2025-05-16","open":967503,"high":967503,"low":967498,"close":967503,"volume":4473},{"date":"2025-05-19","open":967571,"high":967571,"low":967566,"close":967571,"volume":10168},{"date":"2025-05-20","open":967639,"high":967644,"low":967639,"close":967644,"volume":8607},{"date":"2025-05-21","open":967716,"high":967721,"low":967716,"close":967716,"volume":8214},{"date":"2025-05-22","open":967933,"high":967938,"low":967933,"close":967933,"volume":6494},{"date":"2025-05-23","open":968005,"high":968010,"low":968005,"close":968010,"volume":6579},{"date":"2025-05-26","open":968078,"high":968083,"low":968078,"close":968083,"volume":8360},{"date":"2025-05-27","open":968150,"high":968155,"low":968150,"close":968150,"volume":6981},{"date":"2025-05-28","open":968223,"high":968228,"low":968223,"close":968228,"volume":8738},{"date":"2025-05-29","open":968445,"high":968445,"low":968440,"close":968445,"volume":6166},{"date":"2025-05-30","open":968581,"high":968586,"low":968581,"close":968586,"volume":10754},{"date":"2025-06-02","open":968649,"high":968654,"low":968649,"close":968654,"volume":10047},{"date":"2025-06-04","open":968929,"high":968934,"low":968929,"close":968934,"volume":10771},{"date":"2025-06-05","open":969007,"high":969012,"low":969007,"close":969012,"volume":10590},{"date":"2025-06-09","open":969070,"high":969075,"low":969070,"close":969075,"volume":12384},{"date":"2025-06-10","open":969138,"high":969143,"low":969138,"close":969143,"volume":7807},{"date":"2025-06-11","open":969206,"high":969211,"low":969206,"close":969206,"volume":9455},{"date":"2025-06-12","open":969414,"high":969419,"low":969414,"close":969419,"volume":19684},{"date":"2025-06-13","open":969476,"high":969481,"low":969476,"close":969481,"volume":7036},{"date":"2025-06-16","open":969539,"high":969544,"low":969539,"close":969544,"volume":13812},{"date":"2025-06-17","open":969607,"high":969612,"low":969607,"close":969607,"volume":8121},{"date":"2025-06-18","open":969675,"high":969680,"low":969675,"close":969675,"volume":8419},{"date":"2025-06-19","open":969878,"high":969882,"low":969878,"close":969878,"volume":10488},{"date":"2025-06-20","open":969947,"high":969951,"low":969947,"close":969951,"volume":7917},{"date":"2025-06-23","open":970009,"high":970014,"low":970009,"close":970014,"volume":10999},{"date":"2025-06-24","open":970077,"high":970082,"low":970077,"close":970082,"volume":22286},{"date":"2025-06-25","open":970144,"high":970149,"low":970144,"close":970149,"volume":9036},{"date":"2025-06-26","open":970348,"high":970353,"low":970348,"close":970353,"volume":10350},{"date":"2025-06-27","open":970426,"high":970426,"low":970421,"close":970426,"volume":27219},{"date":"2025-06-30","open":970484,"high":970489,"low":970484,"close":970489,"volume":34938},{"date":"2025-07-01","open":970552,"high":970557,"low":970552,"close":970552,"volume":7801},{"date":"2025-07-02","open":970619,"high":970624,"low":970619,"close":970624,"volume":5866},{"date":"2025-07-03","open":970833,"high":970833,"low":970828,"close":970833,"volume":5791},{"date":"2025-07-04","open":970896,"high":970901,"low":970896,"close":970901,"volume":8974},{"date":"2025-07-07","open":970954,"high":970960,"low":970954,"close":970954,"volume":7973},{"date":"2025-07-08","open":971022,"high":971027,"low":971022,"close":971027,"volume":3117},{"date":"2025-07-09","open":971092,"high":971095,"low":971092,"close":971095,"volume":5645},{"date":"2025-07-10","open":971299,"high":971304,"low":971299,"close":971304,"volume":10524},{"date":"2025-07-11","open":971372,"high":971377,"low":971372,"close":971372,"volume":26355},{"date":"2025-07-14","open":971440,"high":971440,"low":971435,"close":971440,"volume":15108},{"date":"2025-07-15","open":971507,"high":971512,"low":971507,"close":971507,"volume":6023},{"date":"2025-07-16","open":971576,"high":971580,"low":971576,"close":971580,"volume":6386},{"date":"2025-07-17","open":971784,"high":971789,"low":971784,"close":971789,"volume":6504},{"date":"2025-07-18","open":971852,"high":971857,"low":971852,"close":971857,"volume":4528},{"date":"2025-07-21","open":971920,"high":971925,"low":971920,"close":971920,"volume":8081},{"date":"2025-07-22","open":971988,"high":971993,"low":971988,"close":971993,"volume":5295},{"date":"2025-07-23","open":972055,"high":972060,"low":972055,"close":972060,"volume":4212},{"date":"2025-07-24","open":972264,"high":972269,"low":972264,"close":972269,"volume":7161},{"date":"2025-07-25","open":972337,"high":972342,"low":972337,"close":972342,"volume":7199},{"date":"2025-07-28","open":970072,"high":970077,"low":970072,"close":970077,"volume":11280},{"date":"2025-07-29","open":970145,"high":970149,"low":970145,"close":970145,"volume":5730},{"date":"2025-07-30","open":970218,"high":970218,"low":970213,"close":970218,"volume":7484},{"date":"2025-07-31","open":970421,"high":970426,"low":970421,"close":970426,"volume":28769},{"date":"2025-08-01","open":970499,"high":970504,"low":970499,"close":970499,"volume":7128},{"date":"2025-08-04","open":970557,"high":970562,"low":970557,"close":970562,"volume":9245},{"date":"2025-08-05","open":970625,"high":970630,"low":970625,"close":970630,"volume":5726},{"date":"2025-08-06","open":970698,"high":970702,"low":970698,"close":970698,"volume":7493},{"date":"2025-08-07","open":970906,"high":970911,"low":970906,"close":970911,"volume":9654},{"date":"2025-08-08","open":970979,"high":970984,"low":970979,"close":970984,"volume":7046},{"date":"2025-08-11","open":971043,"high":971047,"low":971043,"close":971047,"volume":8245},{"date":"2025-08-12","open":971110,"high":971115,"low":971110,"close":971110,"volume":7402},{"date":"2025-08-13","open":971392,"high":971392,"low":971387,"close":971387,"volume":6972},{"date":"2025-08-14","open":971469,"high":971474,"low":971469,"close":971474,"volume":7616},{"date":"2025-08-18","open":971527,"high":971532,"low":971527,"close":971532,"volume":8256},{"date":"2025-08-19","open":971600,"high":971600,"low":971595,"close":971600,"volume":10808},{"date":"2025-08-20","open":971663,"high":971668,"low":971663,"close":971668,"volume":11556},{"date":"2025-08-21","open":971872,"high":971877,"low":971872,"close":971877,"volume":8110},{"date":"2025-08-22","open":971945,"high":971949,"low":971945,"close":971949,"volume":5083},{"date":"2025-08-25","open":972013,"high":972017,"low":972013,"close":972017,"volume":12696},{"date":"2025-08-26","open":972085,"high":972085,"low":972080,"close":972080,"volume":8542},{"date":"2025-08-27","open":972148,"high":972153,"low":972148,"close":972153,"volume":9597},{"date":"2025-08-28","open":972357,"high":972362,"low":972357,"close":972362,"volume":6705},{"date":"2025-08-29","open":972464,"high":972464,"low":972459,"close":972464,"volume":9133},{"date":"2025-09-01","open":969555,"high":969555,"low":969550,"close":969555,"volume":8737},{"date":"2025-09-02","open":972571,"high":972576,"low":972571,"close":972576,"volume":9583},{"date":"2025-09-03","open":972634,"high":972639,"low":972634,"close":972639,"volume":9574},{"date":"2025-09-04","open":972853,"high":972858,"low":972853,"close":972858,"volume":4375},{"date":"2025-09-05","open":972947,"high":972950,"low":972945,"close":972950,"volume":6681},{"date":"2025-09-08","open":972984,"high":972989,"low":972984,"close":972989,"volume":6189},{"date":"2025-09-09","open":973047,"high":973052,"low":973047,"close":973052,"volume":6652},{"date":"2025-09-10","open":973112,"high":973116,"low":973112,"close":973116,"volume":10459},{"date":"2025-09-11","open":973321,"high":973325,"low":973321,"close":973325,"volume":8877},{"date":"2025-09-12","open":973427,"high":973427,"low":973422,"close":973427,"volume":11315},{"date":"2025-09-15","open":973467,"high":973470,"low":973467,"close":973470,"volume":10529},{"date":"2025-09-16","open":973524,"high":973529,"low":973524,"close":973529,"volume":7585},{"date":"2025-09-17","open":973606,"high":973611,"low":973606,"close":973611,"volume":12279},{"date":"2025-09-18","open":973806,"high":973811,"low":973806,"close":973811,"volume":6515},{"date":"2025-09-19","open":973898,"high":973903,"low":973898,"close":973903,"volume":6818},{"date":"2025-09-22","open":973942,"high":973947,"low":973942,"close":973947,"volume":8495},{"date":"2025-09-23","open":974015,"high":974020,"low":974015,"close":974020,"volume":8310},{"date":"2025-09-24","open":974073,"high":974078,"low":974073,"close":974078,"volume":10727},{"date":"2025-09-25","open":974292,"high":974297,"low":974292,"close":974297,"volume":7258},{"date":"2025-09-26","open":974389,"high":974394,"low":974389,"close":974394,"volume":10711},{"date":"2025-09-29","open":974438,"high":974438,"low":974433,"close":974438,"volume":12118},{"date":"2025-09-30","open":974496,"high":974501,"low":974496,"close":974501,"volume":11516},{"date":"2025-10-01","open":975052,"high":975057,"low":975052,"close":975057,"volume":7783},{"date":"2025-10-02","open":975339,"high":975344,"low":975339,"close":975344,"volume":7827},{"date":"2025-10-10","open":975373,"high":975378,"low":975373,"close":975378,"volume":8189},{"date":"2025-10-13","open":975407,"high":975412,"low":975407,"close":975412,"volume":13424},{"date":"2025-10-14","open":975471,"high":975476,"low":975471,"close":975476,"volume":8083},{"date":"2025-10-15","open":975534,"high":975539,"low":975534,"close":975539,"volume":9017},{"date":"2025-10-16","open":975734,"high":975739,"low":975734,"close":975734,"volume":8644},{"date":"2025-10-17","open":975836,"high":975841,"low":975836,"close":975841,"volume":7592},{"date":"2025-10-20","open":975895,"high":975900,"low":975895,"close":975900,"volume":9983},{"date":"2025-10-21","open":975948,"high":975953,"low":975948,"close":975953,"volume":8203},{"date":"2025-10-22","open":976026,"high":976031,"low":976026,"close":976031,"volume":8020},{"date":"2025-10-23","open":976231,"high":976236,"low":976231,"close":976236,"volume":7128},{"date":"2025-10-24","open":976333,"high":976338,"low":976333,"close":976333,"volume":6844},{"date":"2025-10-27","open":976368,"high":976372,"low":976368,"close":976372,"volume":8431},{"date":"2025-10-28","open":976455,"high":976455,"low":976450,"close":976455,"volume":6987},{"date":"2025-10-29","open":976523,"high":976527,"low":976523,"close":976523,"volume":19513},{"date":"2025-10-30","open":976728,"high":976732,"low":976728,"close":976728,"volume":8692},{"date":"2025-10-31","open":976816,"high":976821,"low":976816,"close":976821,"volume":6379},{"date":"2025-11-03","open":976865,"high":976870,"low":976865,"close":976870,"volume":12491,"rsi_14":100.0,"sma_20":997357.1,"sma_60":995047.62,"sma_120":991937.21},{"date":"2025-11-04","open":976943,"high":976948,"low":976943,"close":976948,"volume":11127,"rsi_14":100.0,"sma_20":997482.25,"sma_60":995156.44,"sma_120":992042.41},{"date":"2025-11-05","open":977002,"high":977007,"low":977002,"close":977007,"volume":8154,"rsi_14":100.0,"sma_20":997582.06,"sma_60":995265.1,"sma_120":992147.48},{"date":"2025-11-06","open":977211,"high":977216,"low":977211,"close":977216,"volume":6874,"rsi_14":100.0,"sma_20":997677.69,"sma_60":995376.14,"sma_120":992253.7},{"date":"2025-11-07","open":977290,"high":977295,"low":977290,"close":977295,"volume":7176,"rsi_14":100.0,"sma_20":997775.67,"sma_60":995484.87,"sma_120":992360.0},{"date":"2025-11-10","open":977348,"high":977353,"low":977348,"close":977353,"volume":8505,"rsi_14":100.0,"sma_20":997874.92,"sma_60":995593.38,"sma_120":992466.18},{"date":"2025-11-11","open":977426,"high":977431,"low":977426,"close":977431,"volume":9153,"rsi_14":100.0,"sma_20":997974.98,"sma_60":995702.17,"sma_120":992571.22},{"date":"2025-11-12","open":977495,"high":977500,"low":977495,"close":977500,"volume":11232,"rsi_14":100.0,"sma_20":998075.25,"sma_60":995811.1,"sma_120":992676.13},{"date":"2025-11-13","open":999171,"high":999176,"low":999171,"close":999171,"volume":8025,"rsi_14":100.0,"sma_20":998175.72,"sma_60":995918.61,"sma_120":992782.13},{"date":"2025-11-14","open":977797,"high":977802,"low":977797,"close":977802,"volume":12249,"rsi_14":100.0,"sma_20":998276.05,"sma_60":996026.46,"sma_120":992888.41},{"date":"2025-11-17","open":977841,"high":977846,"low":977841,"close":977846,"volume":9580,"rsi_14":100.0,"sma_20":998375.6,"sma_60":996134.07,"sma_120":992994.45},{"date":"2025-11-18","open":977915,"high":977920,"low":977915,"close":977915,"volume":16704,"rsi_14":100.0,"sma_20":998475.87,"sma_60":996241.68,"sma_120":993099.23},{"date":"2025-11-19","open":977984,"high":977988,"low":977984,"close":977988,"volume":8015,"rsi_14":100.0,"sma_20":998575.89,"sma_60":996349.34,"sma_120":993203.95},{"date":"2025-11-20","open":978208,"high":978213,"low":978208,"close":978213,"volume":7184,"rsi_14":100.0,"sma_20":998676.92,"sma_60":996457.31,"sma_120":993309.99},{"date":"2025-11-21","open":978286,"high":978291,"low":978286,"close":978291,"volume":8138,"rsi_14":100.0,"sma_20":998776.99,"sma_60":996565.36,"sma_120":993416.12},{"date":"2025-11-24","open":978349,"high":978354,"low":978349,"close":978349,"volume":6929,"rsi_14":100.0,"sma_20":998878.12,"sma_60":996673.28,"sma_120":993522.08},{"date":"2025-11-25","open":978437,"high":978442,"low":978437,"close":978442,"volume":7456,"rsi_14":100.0,"sma_20":998979.72,"sma_60":996781.67,"sma_120":993626.99},{"date":"2025-11-26","open":978515,"high":978520,"low":978515,"close":978520,"volume":11511,"rsi_14":100.0,"sma_20":999081.72,"sma_60":996890.11,"sma_120":993731.36},{"date":"2025-11-27","open":981089,"high":981094,"low":981089,"close":981094,"volume":7858,"rsi_14":100.0,"sma_20":999184.78,"sma_60":996998.87,"sma_120":993837.07},{"date":"2025-11-28","open":978833,"high":978838,"low":978833,"close":978838,"volume":7223,"rsi_14":100.0,"sma_20":999287.95,"sma_60":997107.47,"sma_120":993941.2},{"date":"2025-12-01","open":978882,"high":978887,"low":978882,"close":978887,"volume":6820,"rsi_14":100.0,"sma_20":999391.08,"sma_60":997216.23,"sma_120":994045.08},{"date":"2025-12-02","open":978946,"high":978951,"low":978946,"close":978951,"volume":7423,"rsi_14":100.0,"sma_20":999493.37,"sma_60":997324.82,"sma_120":994148.98},{"date":"2025-12-03","open":979014,"high":979019,"low":979014,"close":979019,"volume":8658,"rsi_14":100.0,"sma_20":999596.11,"sma_60":997433.49,"sma_120":994252.86},{"date":"2025-12-04","open":979244,"high":979249,"low":979244,"close":979249,"volume":9732,"rsi_14":100.0,"sma_20":999700.09,"sma_60":997542.38,"sma_120":994358.17},{"date":"2025-12-05","open":979337,"high":979342,"low":979337,"close":979342,"volume":9820,"rsi_14":100.0,"sma_20":999804.75,"sma_60":997651.28,"sma_120":994462.47},{"date":"2025-12-08","open":979396,"high":979401,"low":979396,"close":979401,"volume":11349,"rsi_14":100.0,"sma_20":999909.35,"sma_60":997760.52,"sma_120":994566.74},{"date":"2025-12-09","open":979469,"high":979474,"low":979469,"close":979474,"volume":6193,"rsi_14":100.0,"sma_20":1000013.67,"sma_60":997869.91,"sma_120":994671.09},{"date":"2025-12-10","open":979538,"high":979543,"low":979538,"close":979543,"volume":5763,"rsi_14":100.0,"sma_20":1000117.98,"sma_60":997979.4,"sma_120":994775.5},{"date":"2025-12-11","open":979763,"high":979768,"low":979763,"close":979768,"volume":5924,"rsi_14":100.0,"sma_20":1000223.69,"sma_60":998089.17,"sma_120":994881.24},{"date":"2025-12-12","open":979870,"high":979875,"low":979870,"close":979870,"volume":6416,"rsi_14":100.0,"sma_20":1000329.3,"sma_60":998198.95,"sma_120":994986.13},{"date":"2025-12-15","open":979924,"high":979929,"low":979924,"close":979929,"volume":9968,"rsi_14":100.0,"sma_20":1000435.71,"sma_60":998309.0,"sma_120":995090.93},{"date":"2025-12-16","open":980012,"high":980017,"low":980012,"close":980017,"volume":6914,"rsi_14":100.0,"sma_20":1000543.11,"sma_60":998419.53,"sma_120":995195.94},{"date":"2025-12-17","open":980096,"high":980096,"low":980091,"close":980096,"volume":7216,"rsi_14":100.0,"sma_20":1000650.84,"sma_60":998529.98,"sma_120":995301.02},{"date":"2025-12-18","open":980316,"high":980321,"low":980316,"close":980321,"volume":22688,"rsi_14":100.0,"sma_20":1000758.55,"sma_60":998640.89,"sma_120":995407.42},{"date":"2025-12-19","open":980399,"high":980399,"low":980394,"close":980399,"volume":8269,"rsi_14":100.0,"sma_20":1000866.28,"sma_60":998751.56,"sma_120":995512.8},{"date":"2025-12-22","open":980467,"high":980472,"low":980467,"close":980472,"volume":8455,"rsi_14":100.0,"sma_20":1000974.76,"sma_60":998862.73,"sma_120":995618.17},{"date":"2025-12-23","open":980619,"high":980624,"low":980619,"close":980624,"volume":11340,"rsi_14":100.0,"sma_20":1001086.24,"sma_60":998975.21,"sma_120":995724.3},{"date":"2025-12-24","open":980849,"high":980854,"low":980849,"close":980854,"volume":13983,"rsi_14":100.0,"sma_20":1001205.5,"sma_60":999090.63,"sma_120":995831.83},{"date":"2025-12-26","open":980922,"high":980927,"low":980922,"close":980927,"volume":10946,"rsi_14":100.0,"sma_20":1001317.0,"sma_60":999203.59,"sma_120":995939.34},{"date":"2025-12-29","open":981070,"high":981074,"low":981070,"close":981074,"volume":14413,"rsi_14":39.1,"sma_20":1001302.25,"sma_60":999274.38,"sma_120":996024.89},{"date":"2025-12-30","open":981398,"high":982492,"low":981393,"close":981398,"volume":17026,"rsi_14":42.76,"sma_20":1001301.5,"sma_60":999349.89,"sma_120":996112.59},{"date":"2026-01-02","open":981472,"high":981477,"low":981472,"close":981477,"volume":10981,"rsi_14":42.89,"sma_20":1001301.5,"sma_60":999425.71,"sma_120":996200.5},{"date":"2026-01-05","open":981540,"high":981545,"low":981540,"close":981540,"volume":14672,"rsi_14":40.59,"sma_20":1001301.25,"sma_60":999493.14,"sma_120":996288.32},{"date":"2026-01-06","open":981619,"high":981624,"low":981619,"close":981624,"volume":13610,"rsi_14":40.29,"sma_20":1001293.5,"sma_60":999557.09,"sma_120":996376.28},{"date":"2026-01-07","open":981693,"high":981697,"low":981693,"close":981697,"volume":7857,"rsi_14":40.51,"sma_20":1001284.75,"sma_60":999621.72,"sma_120":996463.12},{"date":"2026-01-08","open":981918,"high":981923,"low":981918,"close":981923,"volume":8178,"rsi_14":42.49,"sma_20":1001284.5,"sma_60":999689.59,"sma_120":996551.27},{"date":"2026-01-09","open":981997,"high":981997,"low":981992,"close":981997,"volume":10939,"rsi_14":42.42,"sma_20":1001284.25,"sma_60":999757.63,"sma_120":996639.47},{"date":"2026-01-12","open":982080,"high":982085,"low":982080,"close":982085,"volume":10584,"rsi_14":40.44,"sma_20":1001285.0,"sma_60":999826.08,"sma_120":996727.85},{"date":"2026-01-13","open":982158,"high":982158,"low":982154,"close":982158,"volume":9378,"rsi_14":40.37,"sma_20":1001278.0,"sma_60":999892.47,"sma_120":996816.24},{"date":"2026-01-14","open":982232,"high":982237,"low":982232,"close":982237,"volume":7406,"rsi_14":40.44,"sma_20":1001269.75,"sma_60":999958.36,"sma_120":996903.53},{"date":"2026-01-15","open":982448,"high":982453,"low":982448,"close":982448,"volume":11792,"rsi_14":41.3,"sma_20":1001269.25,"sma_60":1000026.86,"sma_120":996992.03},{"date":"2026-01-16","open":982522,"high":982526,"low":982522,"close":982526,"volume":14164,"rsi_14":39.02,"sma_20":1001268.25,"sma_60":1000095.74,"sma_120":997080.66},{"date":"2026-01-19","open":984948,"high":984953,"low":984948,"close":984948,"volume":9011,"rsi_14":38.87,"sma_20":1001266.5,"sma_60":1000164.41,"sma_120":997169.19},{"date":"2026-01-20","open":982664,"high":982669,"low":982664,"close":982669,"volume":9430,"rsi_14":100.0,"sma_20":1001257.25,"sma_60":1000230.91,"sma_120":997257.84},{"date":"2026-01-21","open":982737,"high":982742,"low":982737,"close":982742,"volume":10354,"rsi_14":100.0,"sma_20":1001247.75,"sma_60":1000297.01,"sma_120":997345.34},{"date":"2026-01-22","open":982963,"high":982968,"low":982963,"close":982963,"volume":12449,"rsi_14":100.0,"sma_20":1001245.75,"sma_60":1000366.21,"sma_120":997434.09},{"date":"2026-01-23","open":983032,"high":983037,"low":983032,"close":983037,"volume":9825,"rsi_14":100.0,"sma_20":1001239.75,"sma_60":1000435.24,"sma_120":997522.91},{"date":"2026-01-26","open":983105,"high":983110,"low":983105,"close":983110,"volume":12722,"rsi_14":100.0,"sma_20":1001225.75,"sma_60":1000504.32,"sma_120":997611.79},{"date":"2026-01-27","open":983179,"high":983184,"low":983179,"close":983184,"volume":10025,"rsi_14":100.0,"sma_20":1001211.75,"sma_60":1000571.18,"sma_120":997700.69},{"date":"2026-01-28","open":983252,"high":983257,"low":983252,"close":983257,"volume":18332,"rsi_14":100.0,"sma_20":1001323.0,"sma_60":1000637.73,"sma_120":997788.43},{"date":"2026-01-29","open":983479,"high":983479,"low":983474,"close":983474,"volume":12294,"rsi_14":38.65,"sma_20":1001315.75,"sma_60":1000669.44,"sma_120":997858.53},{"date":"2026-01-30","open":983552,"high":983557,"low":983552,"close":983557,"volume":9355,"rsi_14":38.55,"sma_20":1001308.75,"sma_60":1000701.21,"sma_120":997928.82},{"date":"2026-02-02","open":983621,"high":983626,"low":983621,"close":983626,"volume":14403,"rsi_14":38.46,"sma_20":1001302.0,"sma_60":1000733.12,"sma_120":997999.11},{"date":"2026-02-03","open":983695,"high":983700,"low":983695,"close":983695,"volume":10904,"rsi_14":38.28,"sma_20":1001294.5,"sma_60":1000762.7,"sma_120":998069.42},{"date":"2026-02-04","open":983769,"high":983774,"low":983769,"close":983774,"volume":9942,"rsi_14":35.65,"sma_20":1001287.25,"sma_60":1000792.25,"sma_120":998138.56},{"date":"2026-02-05","open":983995,"high":984000,"low":983995,"close":983995,"volume":17841,"rsi_14":38.46,"sma_20":1001279.75,"sma_60":1000824.53,"sma_120":998208.96},{"date":"2026-02-06","open":984078,"high":984083,"low":984078,"close":984083,"volume":12263,"rsi_14":38.92,"sma_20":1001273.0,"sma_60":1000856.97,"sma_120":998279.57},{"date":"2026-02-09","open":984147,"high":984152,"low":984147,"close":984152,"volume":15929,"rsi_14":38.74,"sma_20":1001265.25,"sma_60":1000889.41,"sma_120":998350.26},{"date":"2026-02-10","open":984226,"high":984231,"low":984226,"close":984231,"volume":13466,"rsi_14":38.83,"sma_20":1001257.75,"sma_60":1000919.81,"sma_120":998419.21},{"date":"2026-02-11","open":984304,"high":984304,"low":984300,"close":984300,"volume":10841,"rsi_14":35.85,"sma_20":1001249.75,"sma_60":1000949.6,"sma_120":998488.03},{"date":"2026-02-12","open":984767,"high":984772,"low":984767,"close":984772,"volume":10071,"rsi_14":43.1,"sma_20":1001255.0,"sma_60":1000986.65,"sma_120":998560.36},{"date":"2026-02-13","open":984845,"high":984850,"low":984845,"close":984850,"volume":10858,"rsi_14":43.18,"sma_20":1001260.25,"sma_60":1001023.87,"sma_120":998632.78},{"date":"2026-02-19","open":985062,"high":985067,"low":985062,"close":985062,"volume":13597,"rsi_14":45.31,"sma_20":1001273.0,"sma_60":1001063.45,"sma_120":998706.39},{"date":"2026-02-20","open":985135,"high":985140,"low":985135,"close":985135,"volume":11786,"rsi_14":45.31,"sma_20":1001285.5,"sma_60":1001100.43,"sma_120":998778.87},{"date":"2026-02-23","open":985209,"high":985214,"low":985209,"close":985214,"volume":14085,"rsi_14":100.0,"sma_20":1001298.25,"sma_60":1001137.43,"sma_120":998851.39},{"date":"2026-02-24","open":985283,"high":985288,"low":985283,"close":985288,"volume":10823,"rsi_14":100.0,"sma_20":1001303.5,"sma_60":1001174.67,"sma_120":998923.97},{"date":"2026-02-25","open":985361,"high":985366,"low":985361,"close":985366,"volume":11146,"rsi_14":100.0,"sma_20":1001309.0,"sma_60":1001211.66,"sma_120":998996.67},{"date":"2026-02-26","open":985672,"high":985677,"low":985672,"close":985677,"volume":11629,"rsi_14":48.23,"sma_20":1001219.5,"sma_60":1001216.92,"sma_120":999053.51},{"date":"2026-02-27","open":985751,"high":985756,"low":985751,"close":985756,"volume":10088,"rsi_14":48.23,"sma_20":1001130.25,"sma_60":1001219.67,"sma_120":999109.27},{"date":"2026-03-03","open":985820,"high":985825,"low":985820,"close":985820,"volume":9767,"rsi_14":82.4,"sma_20":1001390.59,"sma_60":1001338.61,"sma_120":999223.04},{"date":"2026-03-04","open":985898,"high":985903,"low":985898,"close":985903,"volume":13100,"rsi_14":82.39,"sma_20":1001757.15,"sma_60":1001458.13,"sma_120":999337.18},{"date":"2026-03-05","open":986131,"high":986135,"low":986131,"close":986135,"volume":10822,"rsi_14":82.67,"sma_20":1002131.34,"sma_60":1001580.53,"sma_120":999452.68},{"date":"2026-03-06","open":986204,"high":986209,"low":986204,"close":986209,"volume":9176,"rsi_14":82.66,"sma_20":1002505.86,"sma_60":1001703.04,"sma_120":999568.27},{"date":"2026-03-09","open":986278,"high":986283,"low":986278,"close":986278,"volume":13745,"rsi_14":82.66,"sma_20":1002880.34,"sma_60":1001822.78,"sma_120":999682.58},{"date":"2026-03-10","open":986357,"high":986362,"low":986357,"close":986362,"volume":10614,"rsi_14":81.98,"sma_20":1003255.06,"sma_60":1001942.35,"sma_120":999796.82},{"date":"2026-03-11","open":986435,"high":986440,"low":986435,"close":986440,"volume":9658,"rsi_14":81.99,"sma_20":1003622.6,"sma_60":1002062.28,"sma_120":999911.4},{"date":"2026-03-12","open":986672,"high":986677,"low":986672,"close":986672,"volume":8846,"rsi_14":82.02,"sma_20":1003997.47,"sma_60":1002184.91,"sma_120":1000027.41},{"date":"2026-03-13","open":986751,"high":986756,"low":986751,"close":986756,"volume":8833,"rsi_14":82.04,"sma_20":1004373.07,"sma_60":1002307.77,"sma_120":1000143.59},{"date":"2026-03-16","open":986820,"high":986825,"low":986820,"close":986825,"volume":7990,"rsi_14":82.03,"sma_20":1004748.24,"sma_60":1002428.0,"sma_120":1000258.58},{"date":"2026-03-17","open":986899,"high":986904,"low":986899,"close":986904,"volume":9512,"rsi_14":82.04,"sma_20":1005123.98,"sma_60":1002547.83,"sma_120":1000373.39},{"date":"2026-03-18","open":986977,"high":986982,"low":986977,"close":986982,"volume":10032,"rsi_14":82.04,"sma_20":1005479.71,"sma_60":1002667.99,"sma_120":1000488.49},{"date":"2026-03-19","open":987209,"high":987214,"low":987209,"close":987209,"volume":11426,"rsi_14":100.0,"sma_20":1005843.0,"sma_60":1002790.5,"sma_120":1000605.01},{"date":"2026-03-20","open":987288,"high":987293,"low":987288,"close":987293,"volume":7145,"rsi_14":100.0,"sma_20":1006199.88,"sma_60":1002913.13,"sma_120":1000721.55},{"date":"2026-03-23","open":984364,"high":984369,"low":984364,"close":984369,"volume":11559,"rsi_14":100.0,"sma_20":1006556.47,"sma_60":1003033.07,"sma_120":1000836.98},{"date":"2026-03-24","open":984442,"high":984447,"low":984442,"close":984447,"volume":8429,"rsi_14":100.0,"sma_20":1006913.14,"sma_60":1003153.05,"sma_120":1000952.31},{"date":"2026-03-25","open":984521,"high":984526,"low":984521,"close":984526,"volume":9921,"rsi_14":100.0,"sma_20":1007270.09,"sma_60":1003273.11,"sma_120":1001067.92},{"date":"2026-03-26","open":984762,"high":984767,"low":984762,"close":984767,"volume":11646,"rsi_14":100.0,"sma_20":1007635.32,"sma_60":1003394.69,"sma_120":1001184.95},{"date":"2026-03-27","open":984835,"high":984840,"low":984835,"close":984840,"volume":11782,"rsi_14":100.0,"sma_20":1008095.63,"sma_60":1003513.63,"sma_120":1001302.13},{"date":"2026-03-30","open":984909,"high":984909,"low":984904,"close":984909,"volume":9074,"rsi_14":100.0,"sma_20":1008555.5,"sma_60":1003632.5,"sma_120":1001418.05},{"date":"2026-03-31","open":984988,"high":984993,"low":984988,"close":984993,"volume":13130,"rsi_14":100.0,"sma_20":1008666.32,"sma_60":1003793.3,"sma_120":1001533.84},{"date":"2026-04-01","open":985062,"high":985067,"low":985062,"close":985067,"volume":11262,"rsi_14":100.0,"sma_20":1008776.69,"sma_60":1003949.86,"sma_120":1001649.88},{"date":"2026-04-02","open":985303,"high":985308,"low":985303,"close":985308,"volume":24000,"rsi_14":100.0,"sma_20":1008887.56,"sma_60":1004109.22,"sma_120":1001767.46},{"date":"2026-04-03","open":990745,"high":990750,"low":990745,"close":990750,"volume":19941,"rsi_14":100.0,"sma_20":1008998.43,"sma_60":1004268.76,"sma_120":1001880.95},{"date":"2026-04-06","open":985451,"high":985456,"low":985451,"close":985456,"volume":8664,"rsi_14":8.25,"sma_20":1008267.4,"sma_60":1004147.41,"sma_120":1001852.25},{"date":"2026-04-07","open":985530,"high":985534,"low":985530,"close":985534,"volume":8524,"rsi_14":8.25,"sma_20":1007536.09,"sma_60":1004026.13,"sma_120":1001823.93},{"date":"2026-04-08","open":985608,"high":985613,"low":985608,"close":985613,"volume":15713,"rsi_14":7.48,"sma_20":1006804.69,"sma_60":1003902.35,"sma_120":1001795.97},{"date":"2026-04-09","open":985840,"high":985845,"low":985840,"close":985840,"volume":7440,"rsi_14":8.2,"sma_20":1006072.92,"sma_60":1003781.13,"sma_120":1001769.38},{"date":"2026-04-10","open":985919,"high":985924,"low":985919,"close":985924,"volume":14697,"rsi_14":8.27,"sma_20":1005341.08,"sma_60":1003659.8,"sma_120":1001742.94},{"date":"2026-04-13","open":985993,"high":985998,"low":985993,"close":985998,"volume":9678,"rsi_14":8.24,"sma_20":1004609.41,"sma_60":1003538.46,"sma_120":1001715.47},{"date":"2026-04-14","open":986066,"high":986071,"low":986066,"close":986071,"volume":15851,"rsi_14":8.21,"sma_20":1003877.41,"sma_60":1003417.05,"sma_120":1001687.71},{"date":"2026-04-15","open":986145,"high":986150,"low":986145,"close":986150,"volume":13603,"rsi_14":7.37,"sma_20":1003145.44,"sma_60":1003293.38,"sma_120":1001660.12},{"date":"2026-04-16","open":986381,"high":986386,"low":986381,"close":986386,"volume":8018,"rsi_14":8.18,"sma_20":1002413.75,"sma_60":1003172.33,"sma_120":1001634.04},{"date":"2026-04-17","open":986455,"high":986460,"low":986455,"close":986455,"volume":7725,"rsi_14":8.18,"sma_20":1001681.22,"sma_60":1003051.36,"sma_120":1001607.89},{"date":"2026-04-20","open":986529,"high":986534,"low":986529,"close":986534,"volume":8090,"rsi_14":8.15,"sma_20":1000949.23,"sma_60":1002930.4,"sma_120":1001580.65},{"date":"2026-04-21","open":986603,"high":986608,"low":986603,"close":986608,"volume":8584,"rsi_14":8.14,"sma_20":1000216.85,"sma_60":1002809.41,"sma_120":1001553.21},{"date":"2026-04-22","open":986682,"high":986687,"low":986682,"close":986687,"volume":6713,"rsi_14":7.29,"sma_20":999484.46,"sma_60":1002686.01,"sma_120":1001526.11},{"date":"2026-04-23","open":986918,"high":986923,"low":986918,"close":986923,"volume":8476,"rsi_14":8.11,"sma_20":998751.62,"sma_60":1002565.31,"sma_120":1001500.28},{"date":"2026-04-24","open":986992,"high":986997,"low":986992,"close":986997,"volume":9501,"rsi_14":100.0,"sma_20":998018.72,"sma_60":1002444.61,"sma_120":1001474.47},{"date":"2026-04-27","open":987071,"high":987076,"low":987071,"close":987076,"volume":31215,"rsi_14":100.0,"sma_20":997286.24,"sma_60":1002324.0,"sma_120":1001447.59},{"date":"2026-04-28","open":987150,"high":987155,"low":987150,"close":987155,"volume":10401,"rsi_14":100.0,"sma_20":996553.48,"sma_60":1002203.46,"sma_120":1001420.6},{"date":"2026-04-29","open":987461,"high":987476,"low":987461,"close":987466,"volume":14433,"rsi_14":100.0,"sma_20":995832.61,"sma_60":1002122.15,"sma_120":1001395.8},{"date":"2026-04-30","open":987619,"high":987624,"low":987619,"close":987624,"volume":10807,"rsi_14":100.0,"sma_20":995107.34,"sma_60":1002042.08,"sma_120":1001371.64},{"date":"2026-05-04","open":987688,"high":987693,"low":987688,"close":987693,"volume":9728,"rsi_14":100.0,"sma_20":994381.65,"sma_60":1001961.98,"sma_120":1001347.55},{"date":"2026-05-06","open":987767,"high":987772,"low":987767,"close":987772,"volume":11202,"rsi_14":100.0,"sma_20":994498.4,"sma_60":1001882.05,"sma_120":1001322.37},{"date":"2026-05-07","open":988004,"high":988009,"low":988004,"close":988009,"volume":13836,"rsi_14":100.0,"sma_20":994623.15,"sma_60":1001804.76,"sma_120":1001298.51},{"date":"2026-05-08","open":988083,"high":988088,"low":988083,"close":988088,"volume":25688,"rsi_14":100.0,"sma_20":994747.9,"sma_60":1001725.06,"sma_120":1001274.8},{"date":"2026-05-11","open":991156,"high":991161,"low":991156,"close":991161,"volume":12772,"rsi_14":100.0,"sma_20":994864.65,"sma_60":1001645.01,"sma_120":1001250.99},{"date":"2026-05-12","open":991236,"high":991240,"low":991236,"close":991240,"volume":14187,"rsi_14":100.0,"sma_20":994981.25,"sma_60":1001565.13,"sma_120":1001227.27},{"date":"2026-05-13","open":991310,"high":991315,"low":991310,"close":991315,"volume":9572,"rsi_14":100.0,"sma_20":995097.85,"sma_60":1001485.16,"sma_120":1001202.49},{"date":"2026-05-14","open":991547,"high":991552,"low":991547,"close":991552,"volume":10599,"rsi_14":100.0,"sma_20":995222.6,"sma_60":1001408.0,"sma_120":1001178.8},{"date":"2026-05-15","open":991627,"high":991632,"low":991627,"close":991632,"volume":16187,"rsi_14":100.0,"sma_20":995347.35,"sma_60":1001324.16,"sma_120":1001155.41},{"date":"2026-05-18","open":991701,"high":991706,"low":991701,"close":991706,"volume":15198,"rsi_14":100.0,"sma_20":995464.0,"sma_60":1001240.25,"sma_120":1001132.06},{"date":"2026-05-19","open":991775,"high":991780,"low":991775,"close":991780,"volume":9915,"rsi_14":100.0,"sma_20":995580.85,"sma_60":1001153.98,"sma_120":1001108.71},{"date":"2026-05-20","open":991854,"high":991859,"low":991854,"close":991859,"volume":13930,"rsi_14":100.0,"sma_20":995697.7,"sma_60":1001067.8,"sma_120":1001084.12},{"date":"2026-05-21","open":992171,"high":992176,"low":992171,"close":992176,"volume":17462,"rsi_14":100.0,"sma_20":995826.75,"sma_60":1000985.58,"sma_120":1001061.5},{"date":"2026-05-22","open":992245,"high":992250,"low":992245,"close":992250,"volume":12715,"rsi_14":100.0,"sma_20":995955.55,"sma_60":1000903.36,"sma_120":1001039.02},{"date":"2026-05-26","open":992320,"high":992325,"low":992320,"close":992325,"volume":11760,"rsi_14":100.0,"sma_20":996076.25,"sma_60":1000821.06,"sma_120":1001016.36},{"date":"2026-05-27","open":992404,"high":992409,"low":992404,"close":992409,"volume":10614,"rsi_14":100.0,"sma_20":996197.45,"sma_60":1000770.6,"sma_120":1000993.76},{"date":"2026-05-28","open":992642,"high":992647,"low":992642,"close":992647,"volume":13264,"rsi_14":100.0,"sma_20":996326.6,"sma_60":1000722.78,"sma_120":1000971.22},{"date":"2026-05-29","open":992717,"high":992722,"low":992717,"close":992722,"volume":18858,"rsi_14":100.0,"sma_20":996455.5,"sma_60":1000558.44,"sma_120":1000948.52},{"date":"2026-06-01","open":992885,"high":992890,"low":992885,"close":992890,"volume":11044,"rsi_14":100.0,"sma_20":996577.2,"sma_60":1000395.5,"sma_120":1000926.82},{"date":"2026-06-02","open":989955,"high":989960,"low":989955,"close":989960,"volume":8352,"rsi_14":100.0,"sma_20":996694.9,"sma_60":1000229.93,"sma_120":1000905.23},{"date":"2026-06-04","open":990192,"high":990197,"low":990192,"close":990197,"volume":20540,"rsi_14":100.0,"sma_20":996821.15,"sma_60":1000067.08,"sma_120":1000885.06},{"date":"2026-06-05","open":990276,"high":990281,"low":990276,"close":990281,"volume":14878,"rsi_14":100.0,"sma_20":996947.65,"sma_60":999904.48,"sma_120":1000863.63},{"date":"2026-06-08","open":990355,"high":990360,"low":990355,"close":990355,"volume":16714,"rsi_14":100.0,"sma_20":997065.95,"sma_60":999741.73,"sma_120":1000842.04},{"date":"2026-06-09","open":990439,"high":990444,"low":990439,"close":990444,"volume":10143,"rsi_14":100.0,"sma_20":997184.75,"sma_60":999579.11,"sma_120":1000820.7},{"date":"2026-06-10","open":990523,"high":990523,"low":990518,"close":990523,"volume":12876,"rsi_14":100.0,"sma_20":997304.1,"sma_60":999413.89,"sma_120":1000799.4},{"date":"2026-06-11","open":990766,"high":990771,"low":990766,"close":990771,"volume":12410,"rsi_14":100.0,"sma_20":997431.9,"sma_60":999251.41,"sma_120":1000779.59},{"date":"2026-06-12","open":990855,"high":990860,"low":990855,"close":990860,"volume":15241,"rsi_14":100.0,"sma_20":997560.45,"sma_60":999089.24,"sma_120":1000758.62},{"date":"2026-06-15","open":993947,"high":993952,"low":993947,"close":993952,"volume":11573,"rsi_14":100.0,"sma_20":997681.05,"sma_60":998927.02,"sma_120":1000737.42},{"date":"2026-06-16","open":994026,"high":994031,"low":994026,"close":994031,"volume":10928,"rsi_14":100.0,"sma_20":997801.65,"sma_60":998764.81,"sma_120":1000716.4},{"date":"2026-06-17","open":994111,"high":994116,"low":994111,"close":994116,"volume":10772,"rsi_14":100.0,"sma_20":997922.75,"sma_60":998600.17,"sma_120":1000695.33},{"date":"2026-06-18","open":994354,"high":994359,"low":994354,"close":994354,"volume":12202,"rsi_14":100.0,"sma_20":998052.1,"sma_60":998438.06,"sma_120":1000675.59},{"date":"2026-06-19","open":991430,"high":991434,"low":991430,"close":991434,"volume":11290,"rsi_14":100.0,"sma_20":998182.2,"sma_60":998276.38,"sma_120":1000654.72},{"date":"2026-06-22","open":994518,"high":994523,"low":994518,"close":994523,"volume":10798,"rsi_14":100.0,"sma_20":998300.15,"sma_60":998114.58,"sma_120":1000633.82},{"date":"2026-06-23","open":994607,"high":994612,"low":994607,"close":994612,"volume":16511,"rsi_14":100.0,"sma_20":998418.85,"sma_60":997952.95,"sma_120":1000613.03},{"date":"2026-06-24","open":994691,"high":994696,"low":994691,"close":994696,"volume":18814,"rsi_14":100.0,"sma_20":998538.0,"sma_60":997788.62,"sma_120":1000591.66},{"date":"2026-06-25","open":994935,"high":994940,"low":994935,"close":994940,"volume":10071,"rsi_14":100.0,"sma_20":998665.15,"sma_60":997627.11,"sma_120":1000570.37},{"date":"2026-06-26","open":992008,"high":992012,"low":992008,"close":992008,"volume":14364,"rsi_14":100.0,"sma_20":998784.6,"sma_60":997465.81,"sma_120":1000549.16},{"date":"2026-06-29","open":995108,"high":995113,"low":995108,"close":995108,"volume":10448,"rsi_14":100.0,"sma_20":998904.55,"sma_60":997304.51,"sma_120":1000548.91},{"date":"2026-06-30","open":995198,"high":995203,"low":995198,"close":995203,"volume":12333,"rsi_14":100.0,"sma_20":999020.8,"sma_60":997143.54,"sma_120":1000546.7},{"date":"2026-07-01","open":995283,"high":995288,"low":995283,"close":995288,"volume":8946,"rsi_14":100.0,"sma_20":999137.3,"sma_60":996979.85,"sma_120":1000544.53},{"date":"2026-07-02","open":995531,"high":995536,"low":995531,"close":995536,"volume":16994,"rsi_14":100.0,"sma_20":999254.35,"sma_60":996819.05,"sma_120":1000543.91},{"date":"2026-07-03","open":992614,"high":992618,"low":992614,"close":992618,"volume":14844,"rsi_14":100.0,"sma_20":999372.15,"sma_60":996939.4,"sma_120":1000543.41},{"date":"2026-07-06","open":992687,"high":992692,"low":992687,"close":992692,"volume":7788,"rsi_14":100.0,"sma_20":999489.95,"sma_60":997059.68,"sma_120":1000542.91},{"date":"2026-07-07","open":992776,"high":992781,"low":992776,"close":992776,"volume":15539,"rsi_14":100.0,"sma_20":999607.5,"sma_60":997180.05,"sma_120":1000541.2},{"date":"2026-07-08","open":992861,"high":992866,"low":992861,"close":992866,"volume":15883,"rsi_14":100.0,"sma_20":999725.55,"sma_60":997298.1,"sma_120":1000539.62},{"date":"2026-07-09","open":993109,"high":993114,"low":993109,"close":993114,"volume":13305,"rsi_14":100.0,"sma_20":999843.65,"sma_60":997418.93,"sma_120":1000539.37},{"date":"2026-07-10","open":993193,"high":993198,"low":993193,"close":993198,"volume":11090,"rsi_14":100.0,"sma_20":999961.5,"sma_60":997539.93,"sma_120":1000539.2},{"date":"2026-07-13","open":993272,"high":993272,"low":993267,"close":993272,"volume":13099,"rsi_14":100.0,"sma_20":1000079.15,"sma_60":997660.93,"sma_120":1000538.99},{"date":"2026-07-14","open":993342,"high":993347,"low":993342,"close":993347,"volume":16181,"rsi_14":100.0,"sma_20":1000196.55,"sma_60":997781.85,"sma_120":1000537.62},{"date":"2026-07-15","open":993674,"high":993679,"low":993674,"close":993679,"volume":10567,"rsi_14":100.0,"sma_20":1000326.45,"sma_60":997904.4,"sma_120":1000538.37},{"date":"2026-07-16","open":993764,"high":993769,"low":993764,"close":993769,"volume":11450,"rsi_14":100.0,"sma_20":1000448.9,"sma_60":998027.28,"sma_120":1000539.32},{"date":"2026-07-20","open":993848,"high":993853,"low":993848,"close":993853,"volume":18460,"rsi_14":100.0,"sma_20":1000570.85,"sma_60":998150.25,"sma_120":1000540.32},{"date":"2026-07-21","open":993927,"high":993932,"low":993927,"close":993932,"volume":14779,"rsi_14":100.0,"sma_20":1000693.05,"sma_60":998273.32,"sma_120":1000541.37},{"date":"2026-07-22","open":994011,"high":994017,"low":994011,"close":994016,"volume":10309,"rsi_14":100.0,"sma_20":1000815.0,"sma_60":998396.47,"sma_120":1000541.24},{"date":"2026-07-23","open":994260,"high":994265,"low":994260,"close":994265,"volume":14177,"rsi_14":100.0,"sma_20":1000945.25,"sma_60":998519.83,"sma_120":1000542.57},{"date":"2026-07-24","open":994354,"high":994359,"low":994354,"close":994359,"volume":10307,"rsi_14":100.0,"sma_20":1001068.0,"sma_60":998643.53,"sma_120":1000544.07},{"date":"2026-07-27","open":994423,"high":994428,"low":994423,"close":994423,"volume":11159,"rsi_14":100.0,"sma_20":1001189.75,"sma_60":998766.98,"sma_120":1000545.49},{"date":"2026-07-28","open":994508,"high":994513,"low":994508,"close":994513,"volume":18850,"rsi_14":100.0,"sma_20":1001311.75,"sma_60":998890.6,"sma_120":1000547.03},{"date":"2026-07-29","open":994587,"high":994591,"low":994587,"close":994587,"volume":17337,"rsi_14":40.44,"sma_20":1001306.75,"sma_60":998968.25,"sma_120":1000545.2},{"date":"2026-07-30","open":994836,"high":994841,"low":994836,"close":994841,"volume":10530,"rsi_14":40.51,"sma_20":1001310.25,"sma_60":999047.48,"sma_120":1000544.78},{"date":"2026-07-31","open":994930,"high":994935,"low":994930,"close":994935,"volume":10697,"rsi_14":40.66,"sma_20":1001306.0,"sma_60":999127.17,"sma_120":1000544.57},{"date":"2026-08-03","open":995010,"high":995015,"low":995010,"close":995015,"volume":9801,"rsi_14":40.73,"sma_20":1001300.75,"sma_60":999206.85,"sma_120":1000544.45},{"date":"2026-08-04","open":995089,"high":995094,"low":995089,"close":995089,"volume":7434,"rsi_14":40.73,"sma_20":1001295.5,"sma_60":999283.8,"sma_120":1000544.28},{"date":"2026-08-05","open":995174,"high":995179,"low":995174,"close":995179,"volume":9100,"rsi_14":36.98,"sma_20":1001290.5,"sma_60":999360.92,"sma_120":1000542.99},{"date":"2026-08-06","open":995432,"high":995437,"low":995432,"close":995432,"volume":7791,"rsi_14":39.56,"sma_20":1001293.75,"sma_60":999441.13,"sma_120":1000543.07},{"date":"2026-08-07","open":995522,"high":995527,"low":995522,"close":995527,"volume":10764,"rsi_14":39.7,"sma_20":1001289.25,"sma_60":999521.6,"sma_120":1000543.37},{"date":"2026-08-10","open":995597,"high":995597,"low":995592,"close":995597,"volume":11560,"rsi_14":100.0,"sma_20":999898.65,"sma_60":997466.15,"sma_120":999413.05},{"date":"2026-08-11","open":995681,"high":995681,"low":995676,"close":995681,"volume":9486,"rsi_14":100.0,"sma_20":1000019.75,"sma_60":997585.73,"sma_120":999413.38},{"date":"2026-08-12","open":995751,"high":995756,"low":995751,"close":995756,"volume":9230,"rsi_14":100.0,"sma_20":1000140.85,"sma_60":997705.23,"sma_120":999410.34},{"date":"2026-08-13","open":996074,"high":996079,"low":996074,"close":996079,"volume":10228,"rsi_14":100.0,"sma_20":1000261.5,"sma_60":997828.92,"sma_120":999409.34},{"date":"2026-08-14","open":996163,"high":996168,"low":996163,"close":996168,"volume":16750,"rsi_14":100.0,"sma_20":1000382.15,"sma_60":997952.87,"sma_120":999407.3},{"date":"2026-08-18","open":996233,"high":996238,"low":996233,"close":996238,"volume":12236,"rsi_14":100.0,"sma_20":1000502.1,"sma_60":998076.65,"sma_120":999405.22},{"date":"2026-08-19","open":996323,"high":996328,"low":996323,"close":996328,"volume":11996,"rsi_14":100.0,"sma_20":1000622.55,"sma_60":998196.65,"sma_120":999403.22},{"date":"2026-08-20","open":996566,"high":996571,"low":996566,"close":996571,"volume":15143,"rsi_14":100.0,"sma_20":1000751.0,"sma_60":998319.48,"sma_120":999402.63},{"date":"2026-08-21","open":996656,"high":996661,"low":996656,"close":996661,"volume":12588,"rsi_14":100.0,"sma_20":1000871.5,"sma_60":998442.57,"sma_120":999402.13},{"date":"2026-08-24","open":996731,"high":996735,"low":996731,"close":996735,"volume":14030,"rsi_14":100.0,"sma_20":1000991.0,"sma_60":998565.48,"sma_120":999417.47},{"date":"2026-08-25","open":996810,"high":996815,"low":996810,"close":996815,"volume":16268,"rsi_14":100.0,"sma_20":1001111.25,"sma_60":998685.77,"sma_120":999432.8},{"date":"2026-08-26","open":996894,"high":996899,"low":996894,"close":996899,"volume":16352,"rsi_14":100.0,"sma_20":1001231.25,"sma_60":998806.22,"sma_120":999389.95},{"date":"2026-08-27","open":997143,"high":997148,"low":997143,"close":997148,"volume":15618,"rsi_14":100.0,"sma_20":1001360.0,"sma_60":998928.03,"sma_120":999348.48},{"date":"2026-08-28","open":997238,"high":997238,"low":997233,"close":997233,"volume":12344,"rsi_14":41.32,"sma_20":1001360.25,"sma_60":999009.93,"sma_120":999285.74},{"date":"2026-08-31","open":997313,"high":997318,"low":997313,"close":997318,"volume":10135,"rsi_14":100.0,"sma_20":999201.9,"sma_60":996776.93,"sma_120":998007.32},{"date":"2026-09-01","open":997402,"high":997402,"low":997397,"close":997402,"volume":11230,"rsi_14":100.0,"sma_20":999321.65,"sma_60":996896.02,"sma_120":997944.78},{"date":"2026-09-02","open":997487,"high":997492,"low":997487,"close":997492,"volume":8179,"rsi_14":100.0,"sma_20":999442.2,"sma_60":997015.35,"sma_120":997882.29},{"date":"2026-09-03","open":997751,"high":997756,"low":997751,"close":997756,"volume":10201,"rsi_14":100.0,"sma_20":999571.5,"sma_60":997137.6,"sma_120":997821.32},{"date":"2026-09-04","open":997851,"high":997851,"low":997846,"close":997851,"volume":13964,"rsi_14":100.0,"sma_20":999692.8,"sma_60":997260.12,"sma_120":997759.18},{"date":"2026-09-07","open":997916,"high":997921,"low":997916,"close":997921,"volume":20650,"rsi_14":100.0,"sma_20":999812.9,"sma_60":997379.67,"sma_120":997696.91},{"date":"2026-09-08","open":998010,"high":998015,"low":998010,"close":998015,"volume":20165,"rsi_14":100.0,"sma_20":999934.25,"sma_60":997499.3,"sma_120":997634.84},{"date":"2026-09-09","open":998095,"high":998100,"low":998095,"close":998100,"volume":11420,"rsi_14":100.0,"sma_20":1000055.6,"sma_60":997619.05,"sma_120":997572.8},{"date":"2026-09-10","open":998359,"high":998364,"low":998359,"close":998359,"volume":17374,"rsi_14":100.0,"sma_20":1000186.2,"sma_60":997741.8,"sma_120":997512.26},{"date":"2026-09-11","open":998459,"high":998464,"low":998459,"close":998464,"volume":12321,"rsi_14":100.0,"sma_20":1000305.85,"sma_60":997864.9,"sma_120":997450.67},{"date":"2026-09-14","open":995511,"high":995516,"low":995511,"close":995516,"volume":19075,"rsi_14":100.0,"sma_20":1000425.0,"sma_60":997985.37,"sma_120":997389.03},{"date":"2026-09-15","open":995595,"high":995600,"low":995595,"close":995600,"volume":16371,"rsi_14":100.0,"sma_20":1000544.9,"sma_60":998105.68,"sma_120":997327.51},{"date":"2026-09-16","open":995695,"high":995695,"low":995691,"close":995691,"volume":14391,"rsi_14":100.0,"sma_20":1000664.85,"sma_60":998226.25,"sma_120":997266.07},{"date":"2026-09-17","open":995963,"high":995968,"low":995963,"close":995968,"volume":23341,"rsi_14":100.0,"sma_20":1000786.55,"sma_60":998349.98,"sma_120":997206.28},{"date":"2026-09-18","open":996058,"high":996062,"low":996058,"close":996062,"volume":18068,"rsi_14":100.0,"sma_20":1000908.5,"sma_60":998473.9,"sma_120":997145.25},{"date":"2026-09-21","open":996136,"high":996141,"low":996136,"close":996136,"volume":26902,"rsi_14":100.0,"sma_20":1001030.5,"sma_60":998595.02,"sma_120":997084.19},{"date":"2026-09-22","open":996595,"high":996599,"low":996595,"close":996599,"volume":22096,"rsi_14":100.0,"sma_20":1001171.75,"sma_60":998722.47,"sma_120":997026.42},{"date":"2026-09-23","open":996704,"high":996709,"low":996704,"close":996709,"volume":21361,"rsi_14":100.0,"sma_20":1001314.25,"sma_60":998850.33,"sma_120":996968.86},{"date":"2026-09-28","open":996778,"high":996783,"low":996778,"close":996783,"volume":14466,"rsi_14":100.0,"sma_20":1001448.0,"sma_60":998977.88,"sma_120":996911.28},{"date":"2026-09-29","open":999900,"high":999905,"low":999900,"close":999905,"volume":12471,"rsi_14":39.18,"sma_20":1001430.0,"sma_60":999054.87,"sma_120":996827.06},{"date":"2026-09-30","open":999995,"high":1000000,"low":999995,"close":1000000,"volume":10972,"rsi_14":39.18,"sma_20":1001412.5,"sma_60":999129.27,"sma_120":996743.0},{"date":"2026-10-01","open":1000355,"high":1000360,"low":1000355,"close":1000360,"volume":13255,"rsi_14":42.44,"sma_20":1001408.75,"sma_60":999208.03,"sma_120":996801.68},{"date":"2026-10-02","open":1000465,"high":1000470,"low":1000465,"close":1000470,"volume":16409,"rsi_14":40.7,"sma_20":1001406.0,"sma_60":999287.38,"sma_120":996860.61},{"date":"2026-10-06","open":1000540,"high":1000545,"low":1000540,"close":1000540,"volume":18318,"rsi_14":100.0,"sma_20":999115.3,"sma_60":996589.2,"sma_120":995480.5},{"date":"2026-10-07","open":1000910,"high":1000915,"low":1000910,"close":1000915,"volume":9478,"rsi_14":100.0,"sma_20":999268.55,"sma_60":996723.37,"sma_120":995540.57},{"date":"2026-10-08","open":1001020,"high":1001025,"low":1001020,"close":1001025,"volume":12540,"rsi_14":100.0,"sma_20":999423.8,"sma_60":996855.25,"sma_120":995600.86},{"date":"2026-10-12","open":1001090,"high":1001095,"low":1001090,"close":1001090,"volume":24296,"rsi_14":100.0,"sma_20":999577.55,"sma_60":996986.8,"sma_120":995661.07},{"date":"2026-10-13","open":1001185,"high":1001190,"low":1001185,"close":1001190,"volume":13387,"rsi_14":100.0,"sma_20":999732.05,"sma_60":997118.78,"sma_120":995721.48},{"date":"2026-10-14","open":1001275,"high":1001280,"low":1001275,"close":1001275,"volume":11071,"rsi_14":100.0,"sma_20":999877.85,"sma_60":997250.93,"sma_120":995781.94},{"date":"2026-10-15","open":1001555,"high":1001560,"low":1001555,"close":1001560,"volume":25448,"rsi_14":100.0,"sma_20":1000032.65,"sma_60":997382.3,"sma_120":995842.8},{"date":"2026-10-16","open":1001655,"high":1001660,"low":1001655,"close":1001660,"volume":183210,"rsi_14":100.0,"sma_20":1000188.5,"sma_60":997513.83,"sma_120":995903.91},{"date":"2026-10-19","open":1001735,"high":1001740,"low":1001735,"close":1001735,"volume":182329,"rsi_14":100.0,"sma_20":1000343.9,"sma_60":997645.23,"sma_120":995964.97},{"date":"2026-10-20","open":1001830,"high":1001835,"low":1001830,"close":1001830,"volume":20648,"rsi_14":100.0,"sma_20":1000499.5,"sma_60":997776.9,"sma_120":996026.22},{"date":"2026-10-21","open":1001925,"high":1001930,"low":1001925,"close":1001930,"volume":14131,"rsi_14":100.0,"sma_20":1000646.2,"sma_60":997908.82,"sma_120":996087.62},{"date":"2026-10-22","open":1002205,"high":1002205,"low":1002200,"close":1002205,"volume":9465,"rsi_14":100.0,"sma_20":1000801.9,"sma_60":998041.2,"sma_120":996149.35},{"date":"2026-10-23","open":1002305,"high":1002310,"low":1002305,"close":1002305,"volume":11386,"rsi_14":100.0,"sma_20":1000958.9,"sma_60":998173.67,"sma_120":996211.28}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER CD금리플러스액티브(합성)","phase":"above-fold","symbol_resolved":true}