{"status":"ok","report":{"price_analysis":{"current":17570.0,"change_1d":-0.3,"change_7d":-0.6,"change_30d":-3.5,"high_30d":18695.0,"low_30d":17470.0,"position_in_range":8.0,"support":17592.5,"resistance":18572.5},"summary":"PLUS TDF2060액티브 적격(433880)은(는) Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)를 추종하는 ETF입니다, 순자산 674억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-205.38)가 시그널선(-152.97)을 하회합니다(데드크로스). 현재가가 SMA20(18137)과 SMA60(18448) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17532~18742 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":13.483146067415731,"macd":-205.3817452723997,"macd_signal":-152.96827301978442,"sma_20":18137.0,"sma_60":18448.283333333333,"bb_upper":18741.527914988215,"bb_lower":17532.472085011785,"atr_14":185.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -158.00, 기관 순매수 -1901.00. 30일 누적: 외국인 72.00, 기관 -7473.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-158.0,"institutional_flow":-1901.0,"data":[{"date":"2026-10-22","foreign_net":-231.0,"institution_net":5447.0,"retail_net":-5216.0},{"date":"2026-10-21","foreign_net":328.0,"institution_net":-69.0,"retail_net":-259.0},{"date":"2026-10-20","foreign_net":-248.0,"institution_net":828.0,"retail_net":-580.0},{"date":"2026-10-19","foreign_net":3.0,"institution_net":-6140.0,"retail_net":6137.0},{"date":"2026-10-16","foreign_net":-10.0,"institution_net":-1967.0,"retail_net":1977.0},{"date":"2026-10-15","foreign_net":-124.0,"institution_net":34.0,"retail_net":90.0},{"date":"2026-10-14","foreign_net":-19.0,"institution_net":1734.0,"retail_net":-1715.0},{"date":"2026-10-13","foreign_net":345.0,"institution_net":-4126.0,"retail_net":3781.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":-530.0,"retail_net":528.0},{"date":"2026-10-08","foreign_net":-424.0,"institution_net":3113.0,"retail_net":-2689.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-545.0,"retail_net":545.0},{"date":"2026-10-06","foreign_net":400.0,"institution_net":-2221.0,"retail_net":1821.0},{"date":"2026-10-02","foreign_net":-508.0,"institution_net":-220.0,"retail_net":728.0},{"date":"2026-10-01","foreign_net":199.0,"institution_net":-435.0,"retail_net":236.0},{"date":"2026-09-30","foreign_net":352.0,"institution_net":-2170.0,"retail_net":1818.0},{"date":"2026-09-29","foreign_net":-488.0,"institution_net":1779.0,"retail_net":-1291.0},{"date":"2026-09-28","foreign_net":-139.0,"institution_net":-4.0,"retail_net":143.0},{"date":"2026-09-23","foreign_net":559.0,"institution_net":-175.0,"retail_net":-384.0},{"date":"2026-09-22","foreign_net":68.0,"institution_net":-1104.0,"retail_net":1036.0},{"date":"2026-09-21","foreign_net":-17.0,"institution_net":-389.0,"retail_net":406.0},{"date":"2026-09-18","foreign_net":-605.0,"institution_net":3758.0,"retail_net":-3153.0},{"date":"2026-09-17","foreign_net":411.0,"institution_net":2611.0,"retail_net":-3022.0},{"date":"2026-09-16","foreign_net":-411.0,"institution_net":-1187.0,"retail_net":1598.0},{"date":"2026-09-15","foreign_net":640.0,"institution_net":-4457.0,"retail_net":3817.0},{"date":"2026-09-14","foreign_net":-273.0,"institution_net":230.0,"retail_net":43.0},{"date":"2026-09-11","foreign_net":242.0,"institution_net":-596.0,"retail_net":354.0},{"date":"2026-09-10","foreign_net":31.0,"institution_net":-795.0,"retail_net":764.0},{"date":"2026-09-09","foreign_net":-722.0,"institution_net":544.0,"retail_net":178.0},{"date":"2026-09-08","foreign_net":718.0,"institution_net":-1225.0,"retail_net":507.0},{"date":"2026-09-07","foreign_net":-7.0,"institution_net":804.0,"retail_net":-797.0}],"periods":{"d1":{"foreign_net":-231.0,"institution_net":5447.0,"retail_net":-5216.0},"d3":{"foreign_net":-151.0,"institution_net":6206.0,"retail_net":-6055.0},"d7":{"foreign_net":-301.0,"institution_net":-133.0,"retail_net":434.0},"d14":{"foreign_net":-287.0,"institution_net":-5097.0,"retail_net":5384.0},"d30":{"foreign_net":72.0,"institution_net":-7473.0,"retail_net":7401.0}}},"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":"D","percentile":29,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":13.5,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7781,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.78,"summary":"배당수익률 0.78%","metrics":[{"name":"배당수익률","value":0.78,"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":"2026-10-23T21:06:24.014441+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)","issuer":"한화자산운용","category":"","expense_ratio":0.2,"aum":67400000000.0,"aum_display":"674억","dividend_yield":null,"tracking_error":4.74,"holdings":[{"ticker":"494410","name":"PLUS 미국S&P500성장주","weight":null},{"ticker":"451000","name":"PLUS 종합채권(AA-이상)액티브","weight":null},{"ticker":"251350","name":"KODEX MSCI선진국","weight":null},{"ticker":"429760","name":"PLUS 미국S&P500","weight":null},{"ticker":"0166S0","name":"PLUS K제조업핵심기업액티브","weight":null},{"ticker":"195980","name":"PLUS 신흥국MSCI(합성 H)","weight":null},{"ticker":"","name":"ISHARES CORE MSCI EMERGING","weight":null},{"ticker":"","name":"ISHARES MSCI WORLD ETF","weight":null},{"ticker":"","name":"ISHARES INTERNATIONAL TREASU","weight":null},{"ticker":"","name":"ISHARES JP MORGAN USD EMERGI","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17570.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9799.752},{"date":"2022-07-01","close":9784.9043},{"date":"2022-07-04","close":9829.4482},{"date":"2022-07-05","close":9898.7383},{"date":"2022-07-06","close":9893.79},{"date":"2022-07-07","close":9789.8525},{"date":"2022-07-08","close":9938.334},{"date":"2022-07-11","close":9928.4365},{"date":"2022-07-12","close":9849.2471},{"date":"2022-07-13","close":9844.2969},{"date":"2022-07-14","close":9804.7021},{"date":"2022-07-15","close":9864.0938},{"date":"2022-07-18","close":9953.1826},{"date":"2022-07-19","close":9898.7383},{"date":"2022-07-20","close":10091.7666},{"date":"2022-07-21","close":10037.3223},{"date":"2022-07-22","close":10151.1572},{"date":"2022-07-25","close":10116.5117},{"date":"2022-07-26","close":10017.5244},{"date":"2022-07-27","close":10027.4229},{"date":"2022-07-28","close":10052.1709},{"date":"2022-07-29","close":10146.208},{"date":"2022-08-01","close":10200.6514},{"date":"2022-08-02","close":10309.5371},{"date":"2022-08-03","close":10225.3975},{"date":"2022-08-04","close":10349.1328},{"date":"2022-08-05","close":10225.3975},{"date":"2022-08-08","close":10274.8926},{"date":"2022-08-09","close":10309.5371},{"date":"2022-08-10","close":10235.2969},{"date":"2022-08-11","close":10398.627},{"date":"2022-08-12","close":10388.7275},{"date":"2022-08-16","close":10492.6641},{"date":"2022-08-17","close":10581.7529},{"date":"2022-08-18","close":10552.0566},{"date":"2022-08-19","close":10497.6133},{"date":"2022-08-22","close":10522.3604},{"date":"2022-08-23","close":10517.4111},{"date":"2022-08-24","close":10388.7275},{"date":"2022-08-25","close":10522.3604},{"date":"2022-08-26","close":10561.9551},{"date":"2022-08-29","close":10250.1455},{"date":"2022-08-30","close":10264.9932},{"date":"2022-08-31","close":10220.4482},{"date":"2022-09-01","close":10136.3086},{"date":"2022-09-02","close":10146.208},{"date":"2022-09-05","close":10255.0947},{"date":"2022-09-06","close":10230.3467},{"date":"2022-09-07","close":10205.6006},{"date":"2022-09-08","close":10314.4863},{"date":"2022-09-13","close":10616.3994},{"date":"2022-09-14","close":10423.373},{"date":"2022-09-15","close":10363.9814},{"date":"2022-09-16","close":10240.2471},{"date":"2022-09-19","close":10190.7529},{"date":"2022-09-20","close":10220.4482},{"date":"2022-09-21","close":10156.1064},{"date":"2022-09-22","close":10121.4609},{"date":"2022-09-23","close":10062.0684},{"date":"2022-09-26","close":10032.373},{"date":"2022-09-27","close":9923.4873},{"date":"2022-09-28","close":9943.2842},{"date":"2022-09-29","close":10057.1191},{"date":"2022-09-30","close":9903.6885},{"date":"2022-10-04","close":10175.9043},{"date":"2022-10-05","close":10151.1572},{"date":"2022-10-06","close":10081.8672},{"date":"2022-10-07","close":10076.918},{"date":"2022-10-11","close":9839.3486},{"date":"2022-10-12","close":9765.1074},{"date":"2022-10-13","close":9809.6504},{"date":"2022-10-14","close":10027.4229},{"date":"2022-10-17","close":9770.0566},{"date":"2022-10-18","close":9903.6885},{"date":"2022-10-19","close":10081.8672},{"date":"2022-10-20","close":9883.8916},{"date":"2022-10-21","close":9705.7139},{"date":"2022-10-24","close":10022.4746},{"date":"2022-10-25","close":9987.8281},{"date":"2022-10-26","close":10047.2207},{"date":"2022-10-27","close":10101.6631},{"date":"2022-10-28","close":10086.8174},{"date":"2022-10-31","close":10304.5889},{"date":"2022-11-01","close":10111.5625},{"date":"2022-11-02","close":10141.2588},{"date":"2022-11-03","close":10027.4229},{"date":"2022-11-04","close":9972.9805},{"date":"2022-11-07","close":10027.4229},{"date":"2022-11-08","close":9987.8281},{"date":"2022-11-09","close":9928.4365},{"date":"2022-11-10","close":9859.1465},{"date":"2022-11-11","close":10071.9678},{"date":"2022-11-14","close":10052.1709},{"date":"2022-11-15","close":9953.1826},{"date":"2022-11-16","close":10250.1455},{"date":"2022-11-17","close":10116.5117},{"date":"2022-11-18","close":10091.7666},{"date":"2022-11-21","close":10245.1953},{"date":"2022-11-22","close":10151.1572},{"date":"2022-11-23","close":10220.4482},{"date":"2022-11-24","close":10166.0068},{"date":"2022-11-25","close":10116.5117},{"date":"2022-11-28","close":10190.7529},{"date":"2022-11-29","close":10052.1709},{"date":"2022-11-30","close":10096.7139},{"date":"2022-12-01","close":10081.8672},{"date":"2022-12-02","close":10185.8047},{"date":"2022-12-05","close":10101.6631},{"date":"2022-12-06","close":10136.3086},{"date":"2022-12-07","close":10091.7666},{"date":"2022-12-08","close":10062.0684},{"date":"2022-12-09","close":10017.5244},{"date":"2022-12-12","close":10012.5762},{"date":"2022-12-13","close":10027.4229},{"date":"2022-12-14","close":10047.2207},{"date":"2022-12-15","close":10086.8174},{"date":"2022-12-16","close":9908.6377},{"date":"2022-12-19","close":9844.2969},{"date":"2022-12-20","close":9873.9932},{"date":"2022-12-21","close":9676.0195},{"date":"2022-12-22","close":9725.5117},{"date":"2022-12-23","close":9651.2715},{"date":"2022-12-26","close":9705.7139},{"date":"2022-12-27","close":9611.6758},{"date":"2022-12-28","close":9581.9805},{"date":"2022-12-29","close":9473.0928},{"date":"2023-01-02","close":9616.626},{"date":"2023-01-03","close":9586.9307},{"date":"2023-01-04","close":9606.7266},{"date":"2023-01-05","close":9700.7646},{"date":"2023-01-06","close":9700.7646},{"date":"2023-01-09","close":9671.0693},{"date":"2023-01-10","close":9656.2207},{"date":"2023-01-11","close":9740.3604},{"date":"2023-01-12","close":9799.752},{"date":"2023-01-13","close":9864.0938},{"date":"2023-01-16","close":9953.1826},{"date":"2023-01-17","close":9958.1328},{"date":"2023-01-18","close":9824.498},{"date":"2023-01-19","close":9735.4102},{"date":"2023-01-20","close":9730.4619},{"date":"2023-01-25","close":10032.373},{"date":"2023-01-26","close":9903.6885},{"date":"2023-01-27","close":10027.4229},{"date":"2023-01-30","close":9918.5371},{"date":"2023-01-31","close":9809.6504},{"date":"2023-02-01","close":9933.3857},{"date":"2023-02-02","close":10111.5625},{"date":"2023-02-03","close":10146.208},{"date":"2023-02-06","close":10136.3086},{"date":"2023-02-07","close":10032.373},{"date":"2023-02-08","close":10081.8672},{"date":"2023-02-09","close":10151.1572},{"date":"2023-02-10","close":10190.7529},{"date":"2023-02-13","close":10047.2207},{"date":"2023-02-14","close":10180.8545},{"date":"2023-02-15","close":10255.0947},{"date":"2023-02-16","close":10264.9932},{"date":"2023-02-17","close":10274.8926},{"date":"2023-02-20","close":10339.2334},{"date":"2023-02-21","close":10225.3975},{"date":"2023-02-22","close":10146.208},{"date":"2023-02-23","close":10166.0068},{"date":"2023-02-24","close":10284.791},{"date":"2023-02-27","close":10126.4111},{"date":"2023-02-28","close":10200.6514},{"date":"2023-03-02","close":10210.5488},{"date":"2023-03-03","close":10220.4482},{"date":"2023-03-06","close":10235.2969},{"date":"2023-03-07","close":10260.0439},{"date":"2023-03-08","close":10260.0439},{"date":"2023-03-09","close":10260.0439},{"date":"2023-03-10","close":10240.2471},{"date":"2023-03-13","close":9977.9297},{"date":"2023-03-14","close":9977.9297},{"date":"2023-03-15","close":9963.082},{"date":"2023-03-16","close":9958.1328},{"date":"2023-03-17","close":9992.7764},{"date":"2023-03-20","close":9992.7764},{"date":"2023-03-21","close":10032.373},{"date":"2023-03-22","close":10096.7139},{"date":"2023-03-23","close":10042.2715},{"date":"2023-03-24","close":10062.0684},{"date":"2023-03-27","close":10091.7666},{"date":"2023-03-28","close":10126.4111},{"date":"2023-03-29","close":10161.0566},{"date":"2023-03-30","close":10245.1953},{"date":"2023-03-31","close":10250.1455},{"date":"2023-04-03","close":10393.6768},{"date":"2023-04-04","close":10467.918},{"date":"2023-04-05","close":10467.918},{"date":"2023-04-06","close":10453.0693},{"date":"2023-04-07","close":10537.208},{"date":"2023-04-10","close":10532.2588},{"date":"2023-04-11","close":10537.208},{"date":"2023-04-12","close":10537.208},{"date":"2023-04-13","close":10507.5137},{"date":"2023-04-14","close":10458.0186},{"date":"2023-04-17","close":10487.7148},{"date":"2023-04-18","close":10492.6641},{"date":"2023-04-19","close":10537.208},{"date":"2023-04-20","close":10497.6133},{"date":"2023-04-21","close":10547.1074},{"date":"2023-04-24","close":10601.5508},{"date":"2023-04-25","close":10591.6523},{"date":"2023-04-26","close":10591.6523},{"date":"2023-04-27","close":10487.7148},{"date":"2023-04-28","close":10740.1318},{"date":"2023-05-02","close":10735.1826},{"date":"2023-05-03","close":10730.2334},{"date":"2023-05-04","close":10606.5},{"date":"2023-05-08","close":10710.4375},{"date":"2023-05-09","close":10646.0938},{"date":"2023-05-10","close":10695.5889},{"date":"2023-05-11","close":10710.4375},{"date":"2023-05-12","close":10784.6777},{"date":"2023-05-15","close":10735.1826},{"date":"2023-05-16","close":10804.4736},{"date":"2023-05-17","close":10759.9307},{"date":"2023-05-18","close":10791.0},{"date":"2023-05-19","close":10769.8291},{"date":"2023-05-22","close":10695.5889},{"date":"2023-05-23","close":10586.7031},{"date":"2023-05-24","close":10609.0},{"date":"2023-05-25","close":10606.5},{"date":"2023-05-26","close":10606.5},{"date":"2023-05-30","close":10735.1826},{"date":"2023-05-31","close":10705.4883},{"date":"2023-06-01","close":10636.1963},{"date":"2023-06-02","close":10631.2461},{"date":"2023-06-05","close":10646.0938},{"date":"2023-06-07","close":10715.3857},{"date":"2023-06-08","close":10700.5381},{"date":"2023-06-09","close":10690.6396},{"date":"2023-06-12","close":10690.6396},{"date":"2023-06-13","close":10626.2969},{"date":"2023-06-14","close":10670.8428},{"date":"2023-06-15","close":10665.8916},{"date":"2023-06-16","close":10809.4238},{"date":"2023-06-19","close":10849.0186},{"date":"2023-06-20","close":10834.1699},{"date":"2023-06-21","close":10839.1201},{"date":"2023-06-22","close":10829.2207},{"date":"2023-06-23","close":10858.917},{"date":"2023-06-26","close":10829.2207},{"date":"2023-06-27","close":10789.627},{"date":"2023-06-28","close":10893.5635},{"date":"2023-06-29","close":10938.1074},{"date":"2023-06-30","close":10962.8545},{"date":"2023-07-03","close":11006.0},{"date":"2023-07-04","close":10981.0},{"date":"2023-07-05","close":10946.0},{"date":"2023-07-06","close":10916.0},{"date":"2023-07-07","close":10829.2207},{"date":"2023-07-10","close":10849.0186},{"date":"2023-07-11","close":10796.0},{"date":"2023-07-12","close":10796.0},{"date":"2023-07-13","close":10831.0},{"date":"2023-07-14","close":10849.0186},{"date":"2023-07-17","close":10789.627},{"date":"2023-07-18","close":10836.0},{"date":"2023-07-19","close":10928.21},{"date":"2023-07-20","close":10928.21},{"date":"2023-07-21","close":10903.4619},{"date":"2023-07-24","close":10933.1582},{"date":"2023-07-25","close":11001.0},{"date":"2023-07-26","close":11037.0957},{"date":"2023-07-27","close":11001.0},{"date":"2023-07-28","close":10982.6523},{"date":"2023-07-31","close":11026.0},{"date":"2023-08-01","close":11084.0},{"date":"2023-08-02","close":11099.0},{"date":"2023-08-03","close":11027.1963},{"date":"2023-08-04","close":11096.4883},{"date":"2023-08-07","close":11051.9434},{"date":"2023-08-08","close":11111.3359},{"date":"2023-08-09","close":11136.083},{"date":"2023-08-10","close":11136.083},{"date":"2023-08-11","close":11155.8789},{"date":"2023-08-14","close":11155.8789},{"date":"2023-08-16","close":11121.2344},{"date":"2023-08-17","close":11076.6885},{"date":"2023-08-18","close":10997.5},{"date":"2023-08-21","close":10938.1074},{"date":"2023-08-22","close":11032.1455},{"date":"2023-08-23","close":10913.3594},{"date":"2023-08-24","close":11002.4492},{"date":"2023-08-25","close":10824.2725},{"date":"2023-08-28","close":10967.8027},{"date":"2023-08-29","close":11037.0957},{"date":"2023-08-30","close":11165.7783},{"date":"2023-08-31","close":11185.5752},{"date":"2023-09-01","close":11116.2852},{"date":"2023-09-04","close":11126.1846},{"date":"2023-09-05","close":11155.8789},{"date":"2023-09-06","close":11150.9297},{"date":"2023-09-07","close":11121.2344},{"date":"2023-09-08","close":11081.6387},{"date":"2023-09-11","close":11096.4883},{"date":"2023-09-12","close":11111.3359},{"date":"2023-09-13","close":11071.7402},{"date":"2023-09-14","close":11091.5391},{"date":"2023-09-15","close":11150.9297},{"date":"2023-09-18","close":11056.8926},{"date":"2023-09-19","close":11061.8418},{"date":"2023-09-20","close":11061.8418},{"date":"2023-09-21","close":11061.8418},{"date":"2023-09-22","close":10888.6143},{"date":"2023-09-25","close":10883.6641},{"date":"2023-09-26","close":10883.6641},{"date":"2023-09-27","close":10868.8174},{"date":"2023-10-04","close":10750.0312},{"date":"2023-10-05","close":10764.8799},{"date":"2023-10-06","close":10764.8799},{"date":"2023-10-10","close":10888.6143},{"date":"2023-10-11","close":10918.3096},{"date":"2023-10-12","close":10933.1582},{"date":"2023-10-13","close":10923.2607},{"date":"2023-10-16","close":10853.9688},{"date":"2023-10-17","close":10928.21},{"date":"2023-10-18","close":10903.4619},{"date":"2023-10-19","close":10888.6143},{"date":"2023-10-20","close":10700.5381},{"date":"2023-10-23","close":10680.7402},{"date":"2023-10-24","close":10596.6025},{"date":"2023-10-25","close":10715.3857},{"date":"2023-10-26","close":10631.2461},{"date":"2023-10-27","close":10591.6523},{"date":"2023-10-30","close":10438.2217},{"date":"2023-10-31","close":10482.7646},{"date":"2023-11-01","close":10665.8916},{"date":"2023-11-02","close":10685.6895},{"date":"2023-11-03","close":10700.5381},{"date":"2023-11-06","close":10646.0938},{"date":"2023-11-07","close":10710.4375},{"date":"2023-11-08","close":10665.8916},{"date":"2023-11-09","close":10715.3857},{"date":"2023-11-10","close":10606.5},{"date":"2023-11-13","close":10849.0186},{"date":"2023-11-14","close":10923.2607},{"date":"2023-11-15","close":10928.21},{"date":"2023-11-16","close":10908.4121},{"date":"2023-11-17","close":10893.5635},{"date":"2023-11-20","close":10789.627},{"date":"2023-11-21","close":10952.9551},{"date":"2023-11-22","close":10997.5},{"date":"2023-11-23","close":10928.21},{"date":"2023-11-24","close":11051.9434},{"date":"2023-11-27","close":11061.8418},{"date":"2023-11-28","close":10967.8027},{"date":"2023-11-29","close":11007.3994},{"date":"2023-11-30","close":11022.2471},{"date":"2023-12-01","close":11145.9805},{"date":"2023-12-04","close":11195.4746},{"date":"2023-12-05","close":11116.2852},{"date":"2023-12-06","close":11215.2734},{"date":"2023-12-07","close":11230.1201},{"date":"2023-12-08","close":11086.5879},{"date":"2023-12-11","close":11279.6143},{"date":"2023-12-12","close":11324.1592},{"date":"2023-12-13","close":11353.8545},{"date":"2023-12-14","close":11383.5508},{"date":"2023-12-15","close":11383.5508},{"date":"2023-12-18","close":11423.1445},{"date":"2023-12-19","close":11527.084},{"date":"2023-12-20","close":11536.9814},{"date":"2023-12-21","close":11467.6895},{"date":"2023-12-22","close":11527.084},{"date":"2023-12-26","close":11487.4873},{"date":"2023-12-27","close":11536.9814},{"date":"2023-12-28","close":11532.0312},{"date":"2024-01-02","close":11571.626},{"date":"2024-01-03","close":11522.1338},{"date":"2024-01-04","close":11403.3477},{"date":"2024-01-05","close":11487.4873},{"date":"2024-01-08","close":11423.1445},{"date":"2024-01-09","close":11576.5752},{"date":"2024-01-10","close":11616.1719},{"date":"2024-01-11","close":11635.9697},{"date":"2024-01-12","close":11616.1719},{"date":"2024-01-15","close":11710.209},{"date":"2024-01-16","close":11754.7539},{"date":"2024-01-17","close":11769.6016},{"date":"2024-01-18","close":11682.0},{"date":"2024-01-19","close":11730.0059},{"date":"2024-01-22","close":11843.8418},{"date":"2024-01-23","close":11824.0439},{"date":"2024-01-24","close":11868.5898},{"date":"2024-01-25","close":11878.4873},{"date":"2024-01-26","close":11903.2344},{"date":"2024-01-29","close":11927.9805},{"date":"2024-01-30","close":11947.7793},{"date":"2024-01-31","close":11962.6279},{"date":"2024-02-01","close":11848.791},{"date":"2024-02-02","close":11888.3867},{"date":"2024-02-05","close":11972.5264},{"date":"2024-02-06","close":11913.1328},{"date":"2024-02-07","close":11972.5264},{"date":"2024-02-08","close":12041.8164},{"date":"2024-02-13","close":12086.3604},{"date":"2024-02-14","close":11977.4756},{"date":"2024-02-15","close":12086.3604},{"date":"2024-02-16","close":12150.7031},{"date":"2024-02-19","close":12155.6523},{"date":"2024-02-20","close":12150.7031},{"date":"2024-02-21","close":12101.209},{"date":"2024-02-22","close":12116.0576},{"date":"2024-02-23","close":12284.3369},{"date":"2024-02-26","close":12279.3867},{"date":"2024-02-27","close":12264.5391},{"date":"2024-02-28","close":12264.5391},{"date":"2024-02-29","close":12234.8428},{"date":"2024-03-04","close":12348.6768},{"date":"2024-03-05","close":12714.9307},{"date":"2024-03-06","close":12229.8936},{"date":"2024-03-07","close":12333.8291},{"date":"2024-03-08","close":12368.4756},{"date":"2024-03-11","close":12234.8428},{"date":"2024-03-12","close":12219.9941},{"date":"2024-03-13","close":12210.0957},{"date":"2024-03-14","close":12348.6768},{"date":"2024-03-15","close":12378.375},{"date":"2024-03-18","close":12408.0703},{"date":"2024-03-19","close":12432.8164},{"date":"2024-03-20","close":12482.3115},{"date":"2024-03-21","close":12487.2607},{"date":"2024-03-22","close":12640.6904},{"date":"2024-03-25","close":12635.7412},{"date":"2024-03-26","close":12606.0449},{"date":"2024-03-27","close":12670.3867},{"date":"2024-03-28","close":12700.084},{"date":"2024-03-29","close":12774.3242},{"date":"2024-04-01","close":12779.2734},{"date":"2024-04-02","close":12764.4248},{"date":"2024-04-03","close":12660.4873},{"date":"2024-04-04","close":12695.1348},{"date":"2024-04-05","close":12640.6904},{"date":"2024-04-08","close":12709.9824},{"date":"2024-04-09","close":12749.5762},{"date":"2024-04-11","close":12719.8809},{"date":"2024-04-12","close":12858.4619},{"date":"2024-04-15","close":12789.1719},{"date":"2024-04-16","close":12719.8809},{"date":"2024-04-17","close":12596.1465},{"date":"2024-04-18","close":12487.2607},{"date":"2024-04-19","close":12363.5264},{"date":"2024-04-22","close":12437.7656},{"date":"2024-04-23","close":12536.7549},{"date":"2024-04-24","close":12596.1465},{"date":"2024-04-25","close":12591.1973},{"date":"2024-04-26","close":12581.2988},{"date":"2024-04-29","close":12709.9824},{"date":"2024-04-30","close":12764.4248},{"date":"2024-05-02","close":12551.6016},{"date":"2024-05-03","close":12610.9951},{"date":"2024-05-07","close":12695.1348},{"date":"2024-05-08","close":12784.2227},{"date":"2024-05-09","close":12833.7158},{"date":"2024-05-10","close":12883.2109},{"date":"2024-05-13","close":12903.0078},{"date":"2024-05-14","close":12907.9561},{"date":"2024-05-16","close":12927.7539},{"date":"2024-05-17","close":12942.6016},{"date":"2024-05-20","close":12997.0459},{"date":"2024-05-21","close":13051.4883},{"date":"2024-05-22","close":13046.54},{"date":"2024-05-23","close":13061.3867},{"date":"2024-05-24","close":12992.0967},{"date":"2024-05-27","close":13031.6914},{"date":"2024-05-28","close":12982.1973},{"date":"2024-05-29","close":12987.1465},{"date":"2024-05-30","close":12967.3496},{"date":"2024-05-31","close":13036.6406},{"date":"2024-06-03","close":13051.4883},{"date":"2024-06-04","close":13081.1855},{"date":"2024-06-05","close":13041.5898},{"date":"2024-06-07","close":13130.6777},{"date":"2024-06-10","close":13140.5771},{"date":"2024-06-11","close":13180.1709},{"date":"2024-06-12","close":13180.1709},{"date":"2024-06-13","close":13264.3115},{"date":"2024-06-14","close":13303.9072},{"date":"2024-06-17","close":13284.1084},{"date":"2024-06-18","close":13383.0967},{"date":"2024-06-19","close":13437.5391},{"date":"2024-06-20","close":13477.1338},{"date":"2024-06-21","close":13437.5391},{"date":"2024-06-24","close":13427.6416},{"date":"2024-06-25","close":13358.3496},{"date":"2024-06-26","close":13447.4375},{"date":"2024-06-27","close":13313.8057},{"date":"2024-06-28","close":13353.3994},{"date":"2024-07-01","close":13333.6025},{"date":"2024-07-02","close":13412.793},{"date":"2024-07-03","close":13491.9824},{"date":"2024-07-04","close":13417.7412},{"date":"2024-07-05","close":13511.7803},{"date":"2024-07-08","close":13551.375},{"date":"2024-07-09","close":13610.7676},{"date":"2024-07-10","close":13610.7676},{"date":"2024-07-11","close":13670.1592},{"date":"2024-07-12","close":13620.666},{"date":"2024-07-15","close":13759.248},{"date":"2024-07-16","close":13774.0967},{"date":"2024-07-17","close":13774.0967},{"date":"2024-07-18","close":13670.1592},{"date":"2024-07-19","close":13620.666},{"date":"2024-07-22","close":13526.627},{"date":"2024-07-23","close":13615.7158},{"date":"2024-07-24","close":13531.5771},{"date":"2024-07-25","close":13313.8057},{"date":"2024-07-26","close":13303.9072},{"date":"2024-07-29","close":13442.4883},{"date":"2024-07-30","close":13447.4375},{"date":"2024-07-31","close":13378.1475},{"date":"2024-08-01","close":13338.5527},{"date":"2024-08-02","close":13219.7676},{"date":"2024-08-05","close":12848.5645},{"date":"2024-08-06","close":12828.7666},{"date":"2024-08-07","close":12858.4619},{"date":"2024-08-08","close":12774.3242},{"date":"2024-08-09","close":13006.9443},{"date":"2024-08-12","close":13140.5771},{"date":"2024-08-13","close":13145.5264},{"date":"2024-08-14","close":13140.5771},{"date":"2024-08-16","close":13274.21},{"date":"2024-08-19","close":13165.3232},{"date":"2024-08-20","close":13274.21},{"date":"2024-08-21","close":13259.3613},{"date":"2024-08-22","close":13264.3115},{"date":"2024-08-23","close":13244.5127},{"date":"2024-08-26","close":13294.0078},{"date":"2024-08-27","close":13227.0},{"date":"2024-08-28","close":13303.9072},{"date":"2024-08-29","close":13279.1592},{"date":"2024-08-30","close":13190.0703},{"date":"2024-09-02","close":13348.4502},{"date":"2024-09-03","close":13343.5},{"date":"2024-09-04","close":13209.8691},{"date":"2024-09-05","close":13105.9316},{"date":"2024-09-06","close":13061.3867},{"date":"2024-09-09","close":12982.1973},{"date":"2024-09-10","close":13140.5771},{"date":"2024-09-11","close":13066.3369},{"date":"2024-09-12","close":13204.9189},{"date":"2024-09-13","close":13185.1211},{"date":"2024-09-19","close":13318.7559},{"date":"2024-09-20","close":13496.9316},{"date":"2024-09-23","close":13526.627},{"date":"2024-09-24","close":13546.4268},{"date":"2024-09-25","close":13571.1719},{"date":"2024-09-26","close":13566.2227},{"date":"2024-09-27","close":13581.0703},{"date":"2024-09-30","close":13462.2861},{"date":"2024-10-02","close":13477.1338},{"date":"2024-10-04","close":13581.0703},{"date":"2024-10-07","close":13764.1973},{"date":"2024-10-08","close":13709.7549},{"date":"2024-10-10","close":13813.6924},{"date":"2024-10-11","close":13779.0449},{"date":"2024-10-14","close":13897.8311},{"date":"2024-10-15","close":14041.3623},{"date":"2024-10-16","close":13932.4766},{"date":"2024-10-17","close":14021.5645},{"date":"2024-10-18","close":14051.2617},{"date":"2024-10-21","close":14135.4014},{"date":"2024-10-22","close":14090.8555},{"date":"2024-10-23","close":14110.6533},{"date":"2024-10-24","close":14021.5645},{"date":"2024-10-25","close":14061.1602},{"date":"2024-10-28","close":14046.3125},{"date":"2024-10-29","close":14056.2119},{"date":"2024-10-30","close":14077.0},{"date":"2024-10-31","close":13853.2861},{"date":"2024-11-01","close":13699.8555},{"date":"2024-11-04","close":13793.8945},{"date":"2024-11-05","close":13777.0},{"date":"2024-11-06","close":14090.8555},{"date":"2024-11-07","close":14160.1475},{"date":"2024-11-08","close":14254.1846},{"date":"2024-11-11","close":14377.9189},{"date":"2024-11-12","close":14462.0586},{"date":"2024-11-13","close":14382.8691},{"date":"2024-11-14","close":14348.2236},{"date":"2024-11-15","close":14224.4893},{"date":"2024-11-18","close":14051.2617},{"date":"2024-11-19","close":14125.501},{"date":"2024-11-20","close":14170.0469},{"date":"2024-11-21","close":14184.8936},{"date":"2024-11-22","close":14189.8428},{"date":"2024-11-25","close":14328.4258},{"date":"2024-11-26","close":14313.5781},{"date":"2024-11-27","close":14368.0215},{"date":"2024-11-28","close":14338.3252},{"date":"2024-11-29","close":14353.1729},{"date":"2024-12-02","close":14481.8574},{"date":"2024-12-03","close":14551.1484},{"date":"2024-12-04","close":14655.084},{"date":"2024-12-05","close":14773.8691},{"date":"2024-12-06","close":14818.4131},{"date":"2024-12-09","close":15021.3379},{"date":"2024-12-10","close":14912.4521},{"date":"2024-12-11","close":14858.0088},{"date":"2024-12-12","close":14981.7432},{"date":"2024-12-13","close":14922.3496},{"date":"2024-12-16","close":14932.249},{"date":"2024-12-17","close":14976.7939},{"date":"2024-12-18","close":14932.249},{"date":"2024-12-19","close":14615.4883},{"date":"2024-12-20","close":14605.5898},{"date":"2024-12-23","close":14798.6152},{"date":"2024-12-24","close":14853.0586},{"date":"2024-12-26","close":15036.1846},{"date":"2024-12-27","close":15120.3242},{"date":"2024-12-30","close":14986.6934},{"date":"2025-01-02","close":14838.21},{"date":"2025-01-03","close":14828.3125},{"date":"2025-01-06","close":14976.7939},{"date":"2025-01-07","close":14907.5029},{"date":"2025-01-08","close":14808.5146},{"date":"2025-01-09","close":14853.0586},{"date":"2025-01-10","close":14882.7549},{"date":"2025-01-13","close":14719.4268},{"date":"2025-01-14","close":14689.7295},{"date":"2025-01-15","close":14640.2373},{"date":"2025-01-16","close":14768.9199},{"date":"2025-01-17","close":14862.958},{"date":"2025-01-20","close":15031.2363},{"date":"2025-01-21","close":14793.668},{"date":"2025-01-22","close":14937.1982},{"date":"2025-01-23","close":14981.7432},{"date":"2025-01-24","close":14986.6934},{"date":"2025-01-31","close":15145.0723},{"date":"2025-02-03","close":14966.8945},{"date":"2025-02-04","close":15001.54},{"date":"2025-02-05","close":14981.7432},{"date":"2025-02-06","close":15100.5283},{"date":"2025-02-07","close":15130.2236},{"date":"2025-02-10","close":15080.7305},{"date":"2025-02-11","close":15164.8691},{"date":"2025-02-12","close":15442.0342},{"date":"2025-02-13","close":15194.5654},{"date":"2025-02-14","close":15224.2617},{"date":"2025-02-17","close":15214.3633},{"date":"2025-02-18","close":15244.0596},{"date":"2025-02-19","close":15239.1094},{"date":"2025-02-20","close":15209.4141},{"date":"2025-02-21","close":15154.9707},{"date":"2025-02-24","close":14937.1982},{"date":"2025-02-25","close":14848.1104},{"date":"2025-02-26","close":14798.6152},{"date":"2025-02-27","close":15001.54},{"date":"2025-02-28","close":14833.2617},{"date":"2025-03-04","close":14714.4766},{"date":"2025-03-05","close":14759.0215},{"date":"2025-03-06","close":14803.5664},{"date":"2025-03-07","close":14620.4385},{"date":"2025-03-10","close":14590.7432},{"date":"2025-03-11","close":14387.8184},{"date":"2025-03-12","close":14348.2236},{"date":"2025-03-13","close":14353.1729},{"date":"2025-03-14","close":14328.4258},{"date":"2025-03-17","close":14328.4258},{"date":"2025-03-18","close":14506.6025},{"date":"2025-03-19","close":14382.8691},{"date":"2025-03-20","close":14615.4883},{"date":"2025-03-21","close":14650.1348},{"date":"2025-03-24","close":14704.5771},{"date":"2025-03-25","close":14843.1602},{"date":"2025-03-26","close":14798.6152},{"date":"2025-03-27","close":14655.084},{"date":"2025-03-28","close":14645.1855},{"date":"2025-03-31","close":14382.8691},{"date":"2025-04-01","close":14531.3496},{"date":"2025-04-02","close":14546.1973},{"date":"2025-04-03","close":14412.5654},{"date":"2025-04-04","close":13858.2363},{"date":"2025-04-07","close":13199.9697},{"date":"2025-04-08","close":13482.084},{"date":"2025-04-09","close":13294.0078},{"date":"2025-04-10","close":13996.8174},{"date":"2025-04-11","close":13759.248},{"date":"2025-04-14","close":13774.0967},{"date":"2025-04-15","close":13754.2988},{"date":"2025-04-16","close":13595.9189},{"date":"2025-04-17","close":13576.1221},{"date":"2025-04-18","close":13576.1221},{"date":"2025-04-21","close":13556.3242},{"date":"2025-04-22","close":13298.957},{"date":"2025-04-23","close":13694.9062},{"date":"2025-04-24","close":13798.8428},{"date":"2025-04-25","close":14259.1348},{"date":"2025-04-28","close":14278.9326},{"date":"2025-04-29","close":14298.7295},{"date":"2025-04-30","close":14244.2871},{"date":"2025-05-02","close":14145.2988},{"date":"2025-05-07","close":14179.9434},{"date":"2025-05-08","close":14145.2988},{"date":"2025-05-09","close":14224.4893},{"date":"2025-05-12","close":14422.4639},{"date":"2025-05-13","close":14645.1855},{"date":"2025-05-14","close":14932.249},{"date":"2025-05-15","close":14699.6279},{"date":"2025-05-16","close":14714.4766},{"date":"2025-05-19","close":14729.3242},{"date":"2025-05-20","close":14679.832},{"date":"2025-05-21","close":14660.0342},{"date":"2025-05-22","close":14457.1094},{"date":"2025-05-23","close":14368.0215},{"date":"2025-05-26","close":14397.7168},{"date":"2025-05-27","close":14432.3623},{"date":"2025-05-28","close":14580.8438},{"date":"2025-05-29","close":14684.7812},{"date":"2025-05-30","close":14585.7939},{"date":"2025-06-02","close":14516.502},{"date":"2025-06-04","close":14650.1348},{"date":"2025-06-05","close":14561.0469},{"date":"2025-06-09","close":14580.8438},{"date":"2025-06-10","close":14704.5771},{"date":"2025-06-11","close":14788.7178},{"date":"2025-06-12","close":14674.8828},{"date":"2025-06-13","close":14645.1855},{"date":"2025-06-16","close":14605.5898},{"date":"2025-06-17","close":14565.9961},{"date":"2025-06-18","close":14595.6914},{"date":"2025-06-19","close":14704.5771},{"date":"2025-06-20","close":14595.6914},{"date":"2025-06-23","close":14640.2373},{"date":"2025-06-24","close":14714.4766},{"date":"2025-06-25","close":14808.5146},{"date":"2025-06-26","close":14823.3633},{"date":"2025-06-27","close":14887.7051},{"date":"2025-06-30","close":14808.5146},{"date":"2025-07-01","close":14981.7432},{"date":"2025-07-02","close":15818.1865},{"date":"2025-07-03","close":15130.2236},{"date":"2025-07-04","close":15229.2109},{"date":"2025-07-07","close":15209.4141},{"date":"2025-07-08","close":15085.6797},{"date":"2025-07-09","close":15204.4648},{"date":"2025-07-10","close":15263.8574},{"date":"2025-07-11","close":15323.25},{"date":"2025-07-14","close":15298.502},{"date":"2025-07-15","close":15382.6416},{"date":"2025-07-16","close":15382.6416},{"date":"2025-07-17","close":15501.4268},{"date":"2025-07-18","close":15545.9707},{"date":"2025-07-21","close":15550.9209},{"date":"2025-07-22","close":15541.0215},{"date":"2025-07-23","close":15446.9834},{"date":"2025-07-24","close":15456.8818},{"date":"2025-07-25","close":15590.5166},{"date":"2025-07-28","close":15649.9072},{"date":"2025-07-29","close":15704.3496},{"date":"2025-07-30","close":15555.541},{"date":"2025-07-31","close":15709.3105},{"date":"2025-08-01","close":15654.7471},{"date":"2025-08-04","close":15357.1289},{"date":"2025-08-05","close":15624.9854},{"date":"2025-08-06","close":15600.1836},{"date":"2025-08-07","close":15615.0645},{"date":"2025-08-08","close":15674.5889},{"date":"2025-08-11","close":15768.834},{"date":"2025-08-12","close":15669.6289},{"date":"2025-08-13","close":15808.5166},{"date":"2025-08-14","close":15778.7549},{"date":"2025-08-18","close":15798.5977},{"date":"2025-08-19","close":15828.3584},{"date":"2025-08-20","close":15709.3105},{"date":"2025-08-21","close":15724.1924},{"date":"2025-08-22","close":15724.1924},{"date":"2025-08-25","close":15863.0801},{"date":"2025-08-26","close":15902.7627},{"date":"2025-08-27","close":15942.4453},{"date":"2025-08-28","close":15873.001},{"date":"2025-08-29","close":15952.3662},{"date":"2025-09-01","close":15882.9219},{"date":"2025-09-02","close":15863.0801},{"date":"2025-09-03","close":15798.5977},{"date":"2025-09-04","close":15843.2393},{"date":"2025-09-05","close":15942.4453},{"date":"2025-09-08","close":15987.0889},{"date":"2025-09-09","close":16036.6914},{"date":"2025-09-10","close":16066.4541},{"date":"2025-09-11","close":16160.6982},{"date":"2025-09-12","close":16249.9844},{"date":"2025-09-15","close":16240.0635},{"date":"2025-09-16","close":16245.0244},{"date":"2025-09-17","close":16274.7861},{"date":"2025-09-18","close":16309.5088},{"date":"2025-09-19","close":16423.5938},{"date":"2025-09-22","close":16458.3184},{"date":"2025-09-23","close":16527.7617},{"date":"2025-09-24","close":16502.959},{"date":"2025-09-25","close":16483.1211},{"date":"2025-09-26","close":16488.0781},{"date":"2025-09-29","close":16507.9199},{"date":"2025-09-30","close":16567.4453},{"date":"2025-10-01","close":16577.3652},{"date":"2025-10-02","close":16656.7285},{"date":"2025-10-10","close":16914.666},{"date":"2025-10-13","close":17098.1992},{"date":"2025-10-14","close":16850.1816},{"date":"2025-10-15","close":16865.0645},{"date":"2025-10-16","close":16800.5801},{"date":"2025-10-17","close":16805.541},{"date":"2025-10-20","close":17460.3027},{"date":"2025-10-21","close":17033.7109},{"date":"2025-10-22","close":17013.873},{"date":"2025-10-23","close":17033.7109},{"date":"2025-10-24","close":17093.2383},{"date":"2025-10-27","close":17152.7598},{"date":"2025-10-28","close":17351.1738},{"date":"2025-10-29","close":17549.5859},{"date":"2025-10-30","close":17286.168},{"date":"2025-10-31","close":17151.9746},{"date":"2025-11-03","close":17161.9141},{"date":"2025-11-04","close":17206.6465},{"date":"2025-11-05","close":17151.9746},{"date":"2025-11-06","close":17271.2598},{"date":"2025-11-07","close":17236.4668},{"date":"2025-11-10","close":17196.707},{"date":"2025-11-11","close":17519.7656},{"date":"2025-11-12","close":17569.4668},{"date":"2025-11-13","close":17604.2578},{"date":"2025-11-14","close":17166.8848},{"date":"2025-11-17","close":17296.1094},{"date":"2025-11-18","close":17181.7949},{"date":"2025-11-19","close":17097.3027},{"date":"2025-11-20","close":17350.7812},{"date":"2025-11-21","close":17132.0957},{"date":"2025-11-24","close":17261.3184},{"date":"2025-11-25","close":17410.4238},{"date":"2025-11-26","close":17425.332},{"date":"2025-11-27","close":17504.8555},{"date":"2025-11-28","close":17544.6152},{"date":"2025-12-01","close":17604.2578},{"date":"2025-12-02","close":17574.4375},{"date":"2025-12-03","close":17604.2578},{"date":"2025-12-04","close":17713.6016},{"date":"2025-12-05","close":17693.7207},{"date":"2025-12-08","close":17683.7812},{"date":"2025-12-09","close":17693.7207},{"date":"2025-12-10","close":17668.8711},{"date":"2025-12-11","close":17663.9004},{"date":"2025-12-12","close":17758.334},{"date":"2025-12-15","close":17599.2891},{"date":"2025-12-16","close":17599.2891},{"date":"2025-12-17","close":17624.1367},{"date":"2025-12-18","close":17415.3926},{"date":"2025-12-19","close":17489.9453},{"date":"2025-12-22","close":17629.1074},{"date":"2025-12-23","close":17793.123},{"date":"2025-12-24","close":17644.0195},{"date":"2025-12-26","close":17509.8262},{"date":"2025-12-29","close":17410.4238},{"date":"2025-12-30","close":17410.4238},{"date":"2026-01-02","close":17400.4824},{"date":"2026-01-05","close":17504.8535},{"date":"2026-01-06","close":17614.1992},{"date":"2026-01-07","close":17708.6309},{"date":"2026-01-08","close":17683.7812},{"date":"2026-01-09","close":17738.4531},{"date":"2026-01-12","close":17907.4375},{"date":"2026-01-13","close":18046.6035},{"date":"2026-01-14","close":18056.541},{"date":"2026-01-15","close":17922.3496},{"date":"2026-01-16","close":18021.75},{"date":"2026-01-19","close":17991.9297},{"date":"2026-01-20","close":17986.9609},{"date":"2026-01-21","close":17663.9004},{"date":"2026-01-22","close":17847.7969},{"date":"2026-01-23","close":17892.5273},{"date":"2026-01-26","close":17648.9902},{"date":"2026-01-27","close":17773.2422},{"date":"2026-01-28","close":17589.3496},{"date":"2026-01-29","close":17634.168},{"date":"2026-01-30","close":17678.9883},{"date":"2026-02-02","close":17678.9883},{"date":"2026-02-03","close":17808.4668},{"date":"2026-02-04","close":17748.707},{"date":"2026-02-05","close":17808.4668},{"date":"2026-02-06","close":17669.0293},{"date":"2026-02-09","close":17903.0879},{"date":"2026-02-10","close":18002.6875},{"date":"2026-02-11","close":17903.0879},{"date":"2026-02-12","close":17848.3066},{"date":"2026-02-13","close":17649.1094},{"date":"2026-02-19","close":17664.0469},{"date":"2026-02-20","close":17659.0684},{"date":"2026-02-23","close":17549.5078},{"date":"2026-02-24","close":17494.7285},{"date":"2026-02-25","close":17434.9688},{"date":"2026-02-26","close":17449.9082},{"date":"2026-02-27","close":17464.8496},{"date":"2026-03-03","close":17554.4883},{"date":"2026-03-04","close":17469.8281},{"date":"2026-03-05","close":17604.2871},{"date":"2026-03-06","close":17594.3281},{"date":"2026-03-09","close":17375.207},{"date":"2026-03-10","close":17599.3086},{"date":"2026-03-11","close":17569.4297},{"date":"2026-03-12","close":17589.3496},{"date":"2026-03-13","close":17494.7285},{"date":"2026-03-16","close":17539.5469},{"date":"2026-03-17","close":17649.1094},{"date":"2026-03-18","close":17698.9082},{"date":"2026-03-19","close":17619.2285},{"date":"2026-03-20","close":17599.3086},{"date":"2026-03-23","close":17370.2285},{"date":"2026-03-24","close":17405.0879},{"date":"2026-03-25","close":17429.9883},{"date":"2026-03-26","close":17569.4297},{"date":"2026-03-27","close":17295.5273},{"date":"2026-03-30","close":17161.0684},{"date":"2026-03-31","close":17230.7871},{"date":"2026-04-01","close":17420.0273},{"date":"2026-04-02","close":17529.5879},{"date":"2026-04-03","close":17594.3281},{"date":"2026-04-06","close":17494.7285},{"date":"2026-04-07","close":17599.3086},{"date":"2026-04-08","close":17768.627},{"date":"2026-04-09","close":17748.707},{"date":"2026-04-10","close":17927.9883},{"date":"2026-04-13","close":17888.1484},{"date":"2026-04-14","close":18132.168},{"date":"2026-04-15","close":18331.3691},{"date":"2026-04-16","close":18440.9277},{"date":"2026-04-17","close":18510.6465},{"date":"2026-04-20","close":18595.3086},{"date":"2026-04-21","close":18595.3086},{"date":"2026-04-22","close":18585.3477},{"date":"2026-04-23","close":18729.7676},{"date":"2026-04-24","close":18719.8086},{"date":"2026-04-27","close":18764.6289},{"date":"2026-04-28","close":18754.666},{"date":"2026-04-29","close":18719.7422},{"date":"2026-04-30","close":18669.8496},{"date":"2026-05-04","close":18804.5605},{"date":"2026-05-06","close":18839.4844},{"date":"2026-05-07","close":18989.1621},{"date":"2026-05-08","close":19223.6582},{"date":"2026-05-11","close":19368.3477},{"date":"2026-05-12","close":19418.2402},{"date":"2026-05-13","close":19557.9395},{"date":"2026-05-14","close":19662.7148},{"date":"2026-05-15","close":19732.5645},{"date":"2026-05-18","close":19513.0352},{"date":"2026-05-19","close":19438.1973},{"date":"2026-05-20","close":19438.1973},{"date":"2026-05-21","close":19752.5215},{"date":"2026-05-22","close":19932.1348},{"date":"2026-05-26","close":19907.1875},{"date":"2026-05-27","close":19892.2207},{"date":"2026-05-28","close":19992.0059},{"date":"2026-05-29","close":20191.5762},{"date":"2026-06-01","close":20186.5879},{"date":"2026-06-02","close":20276.3945},{"date":"2026-06-04","close":20286.373},{"date":"2026-06-05","close":20371.1914},{"date":"2026-06-08","close":19752.5215},{"date":"2026-06-09","close":19717.5957},{"date":"2026-06-10","close":19617.8105},{"date":"2026-06-11","close":19567.918},{"date":"2026-06-12","close":19927.1445},{"date":"2026-06-15","close":19987.0176},{"date":"2026-06-16","close":20276.3945},{"date":"2026-06-17","close":20131.7051},{"date":"2026-06-18","close":20146.6738},{"date":"2026-06-19","close":20351.2344},{"date":"2026-06-22","close":20485.9434},{"date":"2026-06-23","close":20206.5449},{"date":"2026-06-24","close":20026.9316},{"date":"2026-06-25","close":20211.5332},{"date":"2026-06-26","close":19962.0703},{"date":"2026-06-29","close":19977.0391},{"date":"2026-06-30","close":20291.3613},{"date":"2026-07-01","close":20500.9121},{"date":"2026-07-02","close":20251.4473},{"date":"2026-07-03","close":20366.2012},{"date":"2026-07-06","close":20141.6836},{"date":"2026-07-07","close":20056.8672},{"date":"2026-07-08","close":19657.7246},{"date":"2026-07-09","close":19682.6719},{"date":"2026-07-10","close":19782.457},{"date":"2026-07-13","close":19817.3809},{"date":"2026-07-14","close":19523.0137},{"date":"2026-07-15","close":19597.8535},{"date":"2026-07-16","close":19528.0039},{"date":"2026-07-20","close":19178.7559},{"date":"2026-07-21","close":19163.7871},{"date":"2026-07-22","close":19378.3262},{"date":"2026-07-23","close":19233.6367},{"date":"2026-07-24","close":18889.377},{"date":"2026-07-27","close":19039.0547},{"date":"2026-07-28","close":18839.4844},{"date":"2026-07-29","close":18600.0},{"date":"2026-07-30","close":18190.0},{"date":"2026-07-31","close":18595.0},{"date":"2026-08-03","close":18635.0},{"date":"2026-08-04","close":18925.0},{"date":"2026-08-05","close":19160.0},{"date":"2026-08-06","close":19010.0},{"date":"2026-08-07","close":18880.0},{"date":"2026-08-10","close":19095.0},{"date":"2026-08-11","close":19020.0},{"date":"2026-08-12","close":19035.0},{"date":"2026-08-13","close":19150.0},{"date":"2026-08-14","close":19235.0},{"date":"2026-08-18","close":19040.0},{"date":"2026-08-19","close":18665.0},{"date":"2026-08-20","close":18795.0},{"date":"2026-08-21","close":18900.0},{"date":"2026-08-24","close":18540.0},{"date":"2026-08-25","close":18620.0},{"date":"2026-08-26","close":18690.0},{"date":"2026-08-27","close":18650.0},{"date":"2026-08-28","close":18630.0},{"date":"2026-08-31","close":18500.0},{"date":"2026-09-01","close":18480.0},{"date":"2026-09-02","close":18225.0},{"date":"2026-09-03","close":18250.0},{"date":"2026-09-04","close":18355.0},{"date":"2026-09-07","close":18260.0},{"date":"2026-09-08","close":18210.0},{"date":"2026-09-09","close":18140.0},{"date":"2026-09-10","close":18010.0},{"date":"2026-09-11","close":17990.0},{"date":"2026-09-14","close":18050.0},{"date":"2026-09-15","close":18025.0},{"date":"2026-09-16","close":18080.0},{"date":"2026-09-17","close":18230.0},{"date":"2026-09-18","close":18525.0},{"date":"2026-09-21","close":18580.0},{"date":"2026-09-22","close":18570.0},{"date":"2026-09-23","close":18550.0},{"date":"2026-09-28","close":18360.0},{"date":"2026-09-29","close":18305.0},{"date":"2026-09-30","close":18265.0},{"date":"2026-10-01","close":18275.0},{"date":"2026-10-02","close":18230.0},{"date":"2026-10-06","close":18280.0},{"date":"2026-10-07","close":18295.0},{"date":"2026-10-08","close":18265.0},{"date":"2026-10-12","close":18185.0},{"date":"2026-10-13","close":18090.0},{"date":"2026-10-14","close":18085.0},{"date":"2026-10-15","close":17950.0},{"date":"2026-10-16","close":17890.0},{"date":"2026-10-19","close":17675.0},{"date":"2026-10-20","close":17615.0},{"date":"2026-10-21","close":17660.0},{"date":"2026-10-22","close":17615.0},{"date":"2026-10-23","close":17510.0}],"chart_data":[{"date":"2024-10-23","open":14116,"high":14141,"low":14003,"close":14111,"volume":2177},{"date":"2024-10-24","open":14056,"high":14056,"low":13992,"close":14022,"volume":3210},{"date":"2024-10-25","open":14007,"high":14061,"low":13924,"close":14061,"volume":8185},{"date":"2024-10-28","open":14150,"high":14150,"low":14017,"close":14046,"volume":2564},{"date":"2024-10-29","open":14041,"high":14120,"low":14017,"close":14056,"volume":5395},{"date":"2024-10-30","open":14097,"high":14097,"low":13974,"close":14077,"volume":1036},{"date":"2024-10-31","open":14044,"high":14044,"low":13823,"close":13853,"volume":10184},{"date":"2024-11-01","open":13840,"high":13840,"low":13675,"close":13700,"volume":2575},{"date":"2024-11-04","open":13824,"high":13824,"low":13669,"close":13794,"volume":2968},{"date":"2024-11-05","open":13792,"high":13817,"low":13752,"close":13777,"volume":626},{"date":"2024-11-06","open":13930,"high":14221,"low":13930,"close":14091,"volume":1397},{"date":"2024-11-07","open":14180,"high":14305,"low":14120,"close":14160,"volume":4534},{"date":"2024-11-08","open":14159,"high":14344,"low":14159,"close":14254,"volume":4236},{"date":"2024-11-11","open":14359,"high":14383,"low":14264,"close":14378,"volume":3111},{"date":"2024-11-12","open":14413,"high":14462,"low":14413,"close":14462,"volume":3537},{"date":"2024-11-13","open":14462,"high":14462,"low":14304,"close":14383,"volume":2394},{"date":"2024-11-14","open":14402,"high":14402,"low":14343,"close":14348,"volume":5483},{"date":"2024-11-15","open":14360,"high":14360,"low":14149,"close":14224,"volume":2128},{"date":"2024-11-18","open":14175,"high":14175,"low":13929,"close":14051,"volume":3583},{"date":"2024-11-19","open":14110,"high":14136,"low":14071,"close":14126,"volume":2254},{"date":"2024-11-20","open":14125,"high":14185,"low":14125,"close":14170,"volume":450},{"date":"2024-11-21","open":14230,"high":14230,"low":14185,"close":14185,"volume":1364},{"date":"2024-11-22","open":14250,"high":14295,"low":14140,"close":14190,"volume":2785},{"date":"2024-11-25","open":14188,"high":14328,"low":14188,"close":14328,"volume":2435},{"date":"2024-11-26","open":14359,"high":14403,"low":14314,"close":14314,"volume":4949},{"date":"2024-11-27","open":14344,"high":14373,"low":14289,"close":14368,"volume":6291},{"date":"2024-11-28","open":14372,"high":14372,"low":14278,"close":14338,"volume":753},{"date":"2024-11-29","open":14763,"high":14763,"low":14203,"close":14353,"volume":1360},{"date":"2024-12-02","open":14409,"high":14507,"low":14330,"close":14482,"volume":6562},{"date":"2024-12-03","open":14487,"high":14566,"low":14487,"close":14551,"volume":2616},{"date":"2024-12-04","open":14414,"high":14690,"low":14414,"close":14655,"volume":2934},{"date":"2024-12-05","open":14560,"high":14784,"low":14560,"close":14774,"volume":3709},{"date":"2024-12-06","open":14794,"high":14828,"low":14664,"close":14818,"volume":6626},{"date":"2024-12-09","open":14853,"high":15041,"low":14853,"close":15021,"volume":13201},{"date":"2024-12-10","open":14977,"high":14977,"low":14887,"close":14912,"volume":6505},{"date":"2024-12-11","open":14902,"high":14907,"low":14759,"close":14858,"volume":2677},{"date":"2024-12-12","open":14952,"high":14987,"low":14952,"close":14982,"volume":4001},{"date":"2024-12-13","open":14942,"high":14942,"low":14907,"close":14922,"volume":9394},{"date":"2024-12-16","open":14927,"high":14957,"low":14784,"close":14932,"volume":6278},{"date":"2024-12-17","open":14947,"high":14992,"low":14843,"close":14977,"volume":10462},{"date":"2024-12-18","open":14853,"high":14972,"low":14853,"close":14932,"volume":6644},{"date":"2024-12-19","open":14736,"high":14736,"low":14546,"close":14615,"volume":12062},{"date":"2024-12-20","open":14686,"high":14686,"low":14581,"close":14606,"volume":4187},{"date":"2024-12-23","open":14749,"high":14799,"low":14734,"close":14799,"volume":6789},{"date":"2024-12-24","open":14848,"high":14912,"low":14789,"close":14853,"volume":9909},{"date":"2024-12-26","open":14907,"high":15041,"low":14907,"close":15036,"volume":12552},{"date":"2024-12-27","open":15125,"high":15259,"low":14998,"close":15120,"volume":6557},{"date":"2024-12-30","open":15075,"high":15075,"low":14887,"close":14987,"volume":6507},{"date":"2025-01-02","open":14957,"high":14957,"low":14823,"close":14838,"volume":10162},{"date":"2025-01-03","open":14838,"high":14848,"low":14789,"close":14828,"volume":4822},{"date":"2025-01-06","open":14838,"high":15016,"low":14838,"close":14977,"volume":6577},{"date":"2025-01-07","open":14968,"high":15080,"low":14878,"close":14908,"volume":10159},{"date":"2025-01-08","open":14869,"high":14869,"low":14589,"close":14809,"volume":7159},{"date":"2025-01-09","open":14808,"high":14853,"low":14694,"close":14853,"volume":4253},{"date":"2025-01-10","open":14849,"high":14883,"low":14750,"close":14883,"volume":3843},{"date":"2025-01-13","open":14882,"high":14882,"low":14704,"close":14719,"volume":4743},{"date":"2025-01-14","open":14680,"high":14705,"low":14645,"close":14690,"volume":2860},{"date":"2025-01-15","open":14705,"high":14705,"low":14507,"close":14640,"volume":10373},{"date":"2025-01-16","open":14639,"high":14838,"low":14639,"close":14769,"volume":3750},{"date":"2025-01-17","open":14843,"high":14882,"low":14769,"close":14863,"volume":5968},{"date":"2025-01-20","open":14997,"high":15036,"low":14997,"close":15031,"volume":21625},{"date":"2025-01-21","open":14848,"high":14858,"low":14749,"close":14794,"volume":14409},{"date":"2025-01-22","open":15589,"high":15589,"low":14724,"close":14937,"volume":8793},{"date":"2025-01-23","open":14937,"high":14982,"low":14937,"close":14982,"volume":3498},{"date":"2025-01-24","open":14977,"high":15045,"low":14848,"close":14987,"volume":13293},{"date":"2025-01-31","open":14978,"high":15170,"low":14918,"close":15145,"volume":15659},{"date":"2025-02-03","open":15149,"high":15149,"low":14957,"close":14967,"volume":11489},{"date":"2025-02-04","open":15817,"high":15817,"low":14977,"close":15002,"volume":11684},{"date":"2025-02-05","open":15006,"high":15089,"low":14957,"close":14982,"volume":8119},{"date":"2025-02-06","open":14829,"high":15106,"low":14829,"close":15101,"volume":5992},{"date":"2025-02-07","open":15334,"high":15334,"low":15110,"close":15130,"volume":12238},{"date":"2025-02-10","open":15136,"high":15136,"low":15077,"close":15081,"volume":8187},{"date":"2025-02-11","open":15344,"high":15344,"low":15080,"close":15165,"volume":4557},{"date":"2025-02-12","open":15159,"high":15442,"low":15134,"close":15442,"volume":18048},{"date":"2025-02-13","open":15210,"high":15383,"low":15135,"close":15195,"volume":22512},{"date":"2025-02-14","open":15129,"high":15229,"low":15129,"close":15224,"volume":7995},{"date":"2025-02-17","open":15239,"high":15244,"low":15079,"close":15214,"volume":6688},{"date":"2025-02-18","open":15239,"high":15263,"low":15209,"close":15244,"volume":19686},{"date":"2025-02-19","open":15149,"high":15273,"low":15149,"close":15239,"volume":9462},{"date":"2025-02-20","open":15254,"high":15254,"low":15179,"close":15209,"volume":8757},{"date":"2025-02-21","open":15210,"high":15210,"low":15120,"close":15155,"volume":8443},{"date":"2025-02-24","open":15104,"high":15104,"low":14833,"close":14937,"volume":10733},{"date":"2025-02-25","open":14674,"high":14853,"low":14674,"close":14848,"volume":9338},{"date":"2025-02-26","open":14555,"high":14853,"low":14555,"close":14799,"volume":10022},{"date":"2025-02-27","open":15338,"high":15338,"low":14739,"close":15002,"volume":2499},{"date":"2025-02-28","open":14947,"high":14947,"low":14694,"close":14833,"volume":5824},{"date":"2025-03-04","open":14833,"high":14869,"low":14689,"close":14714,"volume":7444},{"date":"2025-03-05","open":14808,"high":14808,"low":14699,"close":14759,"volume":4895},{"date":"2025-03-06","open":14679,"high":14914,"low":14679,"close":14804,"volume":3345},{"date":"2025-03-07","open":14949,"high":14949,"low":14600,"close":14620,"volume":9982},{"date":"2025-03-10","open":14671,"high":14671,"low":14469,"close":14591,"volume":19382},{"date":"2025-03-11","open":14589,"high":14589,"low":14264,"close":14388,"volume":8215},{"date":"2025-03-12","open":14392,"high":14407,"low":14268,"close":14348,"volume":3890},{"date":"2025-03-13","open":14397,"high":14451,"low":14338,"close":14353,"volume":3495},{"date":"2025-03-14","open":14278,"high":14353,"low":14268,"close":14328,"volume":3852},{"date":"2025-03-17","open":14495,"high":14505,"low":14328,"close":14328,"volume":3319},{"date":"2025-03-18","open":14355,"high":14507,"low":14355,"close":14507,"volume":8027},{"date":"2025-03-19","open":14584,"high":14584,"low":14354,"close":14383,"volume":20360},{"date":"2025-03-20","open":15345,"high":15345,"low":14556,"close":14615,"volume":3825},{"date":"2025-03-21","open":14705,"high":14705,"low":14566,"close":14650,"volume":4130},{"date":"2025-03-24","open":14680,"high":14725,"low":14645,"close":14705,"volume":2180},{"date":"2025-03-25","open":14848,"high":14902,"low":14759,"close":14843,"volume":4441},{"date":"2025-03-26","open":14843,"high":14892,"low":14739,"close":14799,"volume":4250},{"date":"2025-03-27","open":14800,"high":14800,"low":13860,"close":14655,"volume":14541},{"date":"2025-03-28","open":14575,"high":14740,"low":14561,"close":14645,"volume":3793},{"date":"2025-03-31","open":14550,"high":14550,"low":14373,"close":14383,"volume":4877},{"date":"2025-04-01","open":14491,"high":14541,"low":14486,"close":14531,"volume":13767},{"date":"2025-04-02","open":14600,"high":14610,"low":14532,"close":14546,"volume":1268},{"date":"2025-04-03","open":14531,"high":14555,"low":14269,"close":14413,"volume":5211},{"date":"2025-04-04","open":14412,"high":14412,"low":13848,"close":13858,"volume":17509},{"date":"2025-04-07","open":13556,"high":13556,"low":13051,"close":13200,"volume":17885},{"date":"2025-04-08","open":13214,"high":13545,"low":13214,"close":13482,"volume":12087},{"date":"2025-04-09","open":13462,"high":13462,"low":13114,"close":13294,"volume":5040},{"date":"2025-04-10","open":14700,"high":14700,"low":13957,"close":13997,"volume":16987},{"date":"2025-04-11","open":13986,"high":13986,"low":13506,"close":13759,"volume":6516},{"date":"2025-04-14","open":14249,"high":14249,"low":13555,"close":13774,"volume":11065},{"date":"2025-04-15","open":13844,"high":13844,"low":13729,"close":13754,"volume":2589},{"date":"2025-04-16","open":13751,"high":13776,"low":13106,"close":13596,"volume":2339},{"date":"2025-04-17","open":13741,"high":13741,"low":13455,"close":13576,"volume":2649},{"date":"2025-04-18","open":13631,"high":13666,"low":13464,"close":13576,"volume":3577},{"date":"2025-04-21","open":13675,"high":13675,"low":13434,"close":13556,"volume":1368},{"date":"2025-04-22","open":13659,"high":13659,"low":13264,"close":13299,"volume":5788},{"date":"2025-04-23","open":13850,"high":13850,"low":13590,"close":13695,"volume":10094},{"date":"2025-04-24","open":13864,"high":13913,"low":13764,"close":13799,"volume":4224},{"date":"2025-04-25","open":13869,"high":14269,"low":13869,"close":14259,"volume":13241},{"date":"2025-04-28","open":14393,"high":14393,"low":14194,"close":14279,"volume":6932},{"date":"2025-04-29","open":14184,"high":14354,"low":14184,"close":14299,"volume":5220},{"date":"2025-04-30","open":14189,"high":14299,"low":14189,"close":14244,"volume":4543},{"date":"2025-05-02","open":15740,"high":15740,"low":14130,"close":14145,"volume":13260},{"date":"2025-05-07","open":15344,"high":15344,"low":14100,"close":14180,"volume":9533},{"date":"2025-05-08","open":14600,"high":14600,"low":14135,"close":14145,"volume":4448},{"date":"2025-05-09","open":14551,"high":14551,"low":14189,"close":14224,"volume":8999},{"date":"2025-05-12","open":14629,"high":14629,"low":14154,"close":14422,"volume":3765},{"date":"2025-05-13","open":14580,"high":14650,"low":14532,"close":14645,"volume":8751},{"date":"2025-05-14","open":14560,"high":15045,"low":14560,"close":14932,"volume":8728},{"date":"2025-05-15","open":14610,"high":14881,"low":14610,"close":14700,"volume":9164},{"date":"2025-05-16","open":15042,"high":15042,"low":14599,"close":14714,"volume":4114},{"date":"2025-05-19","open":15036,"high":15036,"low":14589,"close":14729,"volume":4562},{"date":"2025-05-20","open":14730,"high":14814,"low":14590,"close":14680,"volume":13326},{"date":"2025-05-21","open":14680,"high":14735,"low":14566,"close":14660,"volume":2138},{"date":"2025-05-22","open":14947,"high":14947,"low":14349,"close":14457,"volume":6259},{"date":"2025-05-23","open":14501,"high":14501,"low":14344,"close":14368,"volume":5611},{"date":"2025-05-26","open":14363,"high":14594,"low":14259,"close":14398,"volume":6714},{"date":"2025-05-27","open":14422,"high":14432,"low":14393,"close":14432,"volume":2970},{"date":"2025-05-28","open":14586,"high":14591,"low":14454,"close":14581,"volume":2447},{"date":"2025-05-29","open":15017,"high":15017,"low":14522,"close":14685,"volume":14040},{"date":"2025-05-30","open":14606,"high":14606,"low":14464,"close":14586,"volume":3920},{"date":"2025-06-02","open":14585,"high":14585,"low":14491,"close":14517,"volume":5363},{"date":"2025-06-04","open":14839,"high":14839,"low":14580,"close":14650,"volume":10510},{"date":"2025-06-05","open":15046,"high":15046,"low":14556,"close":14561,"volume":6249},{"date":"2025-06-09","open":15038,"high":15038,"low":14562,"close":14581,"volume":12001},{"date":"2025-06-10","open":14948,"high":14948,"low":14580,"close":14705,"volume":4106},{"date":"2025-06-11","open":14704,"high":14789,"low":14704,"close":14789,"volume":3539},{"date":"2025-06-12","open":14824,"high":14824,"low":14655,"close":14675,"volume":8403},{"date":"2025-06-13","open":14705,"high":14705,"low":14497,"close":14645,"volume":26320},{"date":"2025-06-16","open":14646,"high":14666,"low":14557,"close":14606,"volume":10610},{"date":"2025-06-17","open":14849,"high":14849,"low":14507,"close":14566,"volume":11816},{"date":"2025-06-18","open":14721,"high":14721,"low":14567,"close":14596,"volume":3117},{"date":"2025-06-19","open":14765,"high":14765,"low":14600,"close":14705,"volume":7979},{"date":"2025-06-20","open":14706,"high":14706,"low":14591,"close":14596,"volume":3205},{"date":"2025-06-23","open":14750,"high":14750,"low":14566,"close":14640,"volume":6220},{"date":"2025-06-24","open":14833,"high":14833,"low":14709,"close":14714,"volume":9734},{"date":"2025-06-25","open":14719,"high":15640,"low":14709,"close":14809,"volume":35256},{"date":"2025-06-26","open":14957,"high":14957,"low":14789,"close":14823,"volume":7463},{"date":"2025-06-27","open":14829,"high":14928,"low":14829,"close":14888,"volume":9857},{"date":"2025-06-30","open":15012,"high":15012,"low":14809,"close":14809,"volume":15328},{"date":"2025-07-01","open":14967,"high":15011,"low":14868,"close":14982,"volume":19243},{"date":"2025-07-02","open":15027,"high":15838,"low":14988,"close":15818,"volume":14281},{"date":"2025-07-03","open":15690,"high":15749,"low":14918,"close":15130,"volume":22595},{"date":"2025-07-04","open":15129,"high":15280,"low":15129,"close":15229,"volume":14412},{"date":"2025-07-07","open":15239,"high":15254,"low":15184,"close":15209,"volume":7814},{"date":"2025-07-08","open":15146,"high":16324,"low":15047,"close":15086,"volume":18066},{"date":"2025-07-09","open":15084,"high":15214,"low":15079,"close":15204,"volume":6484},{"date":"2025-07-10","open":15240,"high":15279,"low":15240,"close":15264,"volume":7370},{"date":"2025-07-11","open":15293,"high":15323,"low":15194,"close":15323,"volume":8614},{"date":"2025-07-14","open":15309,"high":15309,"low":15268,"close":15299,"volume":7731},{"date":"2025-07-15","open":15299,"high":15553,"low":15294,"close":15383,"volume":18062},{"date":"2025-07-16","open":15383,"high":15403,"low":15255,"close":15383,"volume":12553},{"date":"2025-07-17","open":15416,"high":15501,"low":15386,"close":15501,"volume":13325},{"date":"2025-07-18","open":15503,"high":15571,"low":15438,"close":15546,"volume":19105},{"date":"2025-07-21","open":15542,"high":15580,"low":15493,"close":15551,"volume":24188},{"date":"2025-07-22","open":15452,"high":15550,"low":15343,"close":15541,"volume":10349},{"date":"2025-07-23","open":15937,"high":15937,"low":15159,"close":15447,"volume":8713},{"date":"2025-07-24","open":15517,"high":15541,"low":15447,"close":15457,"volume":9530},{"date":"2025-07-25","open":15353,"high":15591,"low":15353,"close":15591,"volume":9398},{"date":"2025-07-28","open":15398,"high":15665,"low":15398,"close":15650,"volume":9693},{"date":"2025-07-29","open":16037,"high":16037,"low":15447,"close":15704,"volume":9287},{"date":"2025-07-30","open":15625,"high":15625,"low":15542,"close":15556,"volume":18588},{"date":"2025-07-31","open":15873,"high":15873,"low":15604,"close":15709,"volume":15749},{"date":"2025-08-01","open":15610,"high":15690,"low":15533,"close":15655,"volume":17629},{"date":"2025-08-04","open":15654,"high":15654,"low":15278,"close":15357,"volume":19705},{"date":"2025-08-05","open":15473,"high":15635,"low":15473,"close":15625,"volume":12175},{"date":"2025-08-06","open":15605,"high":15620,"low":15483,"close":15600,"volume":8181},{"date":"2025-08-07","open":15605,"high":15670,"low":15566,"close":15615,"volume":4266},{"date":"2025-08-08","open":15566,"high":15700,"low":15566,"close":15675,"volume":6260},{"date":"2025-08-11","open":15699,"high":15784,"low":15694,"close":15769,"volume":7222},{"date":"2025-08-12","open":15770,"high":15864,"low":15483,"close":15670,"volume":13086},{"date":"2025-08-13","open":15769,"high":15838,"low":15769,"close":15809,"volume":12082},{"date":"2025-08-14","open":15809,"high":15823,"low":15749,"close":15779,"volume":7535},{"date":"2025-08-18","open":15868,"high":15868,"low":15744,"close":15799,"volume":9259},{"date":"2025-08-19","open":15799,"high":15868,"low":15764,"close":15828,"volume":9138},{"date":"2025-08-20","open":15714,"high":15799,"low":15674,"close":15709,"volume":21847},{"date":"2025-08-21","open":15709,"high":15804,"low":15699,"close":15724,"volume":8154},{"date":"2025-08-22","open":15724,"high":15823,"low":15689,"close":15724,"volume":4522},{"date":"2025-08-25","open":15744,"high":15873,"low":15744,"close":15863,"volume":12056},{"date":"2025-08-26","open":15968,"high":15968,"low":15828,"close":15903,"volume":9004},{"date":"2025-08-27","open":15907,"high":15982,"low":15822,"close":15942,"volume":14463},{"date":"2025-08-28","open":15953,"high":15953,"low":15818,"close":15873,"volume":7425},{"date":"2025-08-29","open":15872,"high":15952,"low":15822,"close":15952,"volume":8794},{"date":"2025-09-01","open":15779,"high":15928,"low":15774,"close":15883,"volume":7939},{"date":"2025-09-02","open":15883,"high":15913,"low":15838,"close":15863,"volume":3113},{"date":"2025-09-03","open":15878,"high":15878,"low":15734,"close":15799,"volume":4037},{"date":"2025-09-04","open":15818,"high":15863,"low":15813,"close":15843,"volume":7318},{"date":"2025-09-05","open":15912,"high":15967,"low":15847,"close":15942,"volume":6945},{"date":"2025-09-08","open":15972,"high":16022,"low":15812,"close":15987,"volume":9619},{"date":"2025-09-09","open":15992,"high":16298,"low":15872,"close":16037,"volume":5511},{"date":"2025-09-10","open":16046,"high":16099,"low":15892,"close":16066,"volume":10446},{"date":"2025-09-11","open":16106,"high":16226,"low":16014,"close":16161,"volume":12564},{"date":"2025-09-12","open":16185,"high":16279,"low":16081,"close":16250,"volume":12234},{"date":"2025-09-15","open":16265,"high":16304,"low":16220,"close":16240,"volume":17878},{"date":"2025-09-16","open":16289,"high":16299,"low":16185,"close":16245,"volume":17739},{"date":"2025-09-17","open":16250,"high":16275,"low":16245,"close":16275,"volume":11592},{"date":"2025-09-18","open":16642,"high":16642,"low":16225,"close":16310,"volume":20477},{"date":"2025-09-19","open":16334,"high":16434,"low":16230,"close":16424,"volume":13893},{"date":"2025-09-22","open":16463,"high":16513,"low":16438,"close":16458,"volume":15046},{"date":"2025-09-23","open":16483,"high":16552,"low":16483,"close":16528,"volume":14136},{"date":"2025-09-24","open":16528,"high":16528,"low":16385,"close":16503,"volume":16786},{"date":"2025-09-25","open":16503,"high":16518,"low":16288,"close":16483,"volume":20412},{"date":"2025-09-26","open":16518,"high":16518,"low":16353,"close":16488,"volume":11380},{"date":"2025-09-29","open":16368,"high":16543,"low":16368,"close":16508,"volume":16227},{"date":"2025-09-30","open":16508,"high":16707,"low":16508,"close":16567,"volume":15409},{"date":"2025-10-01","open":16552,"high":16670,"low":16552,"close":16577,"volume":21376},{"date":"2025-10-02","open":16866,"high":16866,"low":16495,"close":16657,"volume":12515},{"date":"2025-10-10","open":16656,"high":17580,"low":16656,"close":16915,"volume":37466},{"date":"2025-10-13","open":16865,"high":17857,"low":16469,"close":17098,"volume":33195},{"date":"2025-10-14","open":16578,"high":17157,"low":16578,"close":16850,"volume":50109},{"date":"2025-10-15","open":16835,"high":16865,"low":16765,"close":16865,"volume":35486},{"date":"2025-10-16","open":16756,"high":16856,"low":16756,"close":16801,"volume":15561},{"date":"2025-10-17","open":16791,"high":16806,"low":16622,"close":16806,"volume":27081},{"date":"2025-10-20","open":16720,"high":17460,"low":16710,"close":17460,"volume":28500},{"date":"2025-10-21","open":17063,"high":17355,"low":16814,"close":17034,"volume":56337},{"date":"2025-10-22","open":17004,"high":17260,"low":16964,"close":17014,"volume":22214},{"date":"2025-10-23","open":16999,"high":17039,"low":16969,"close":17034,"volume":10506},{"date":"2025-10-24","open":17049,"high":17162,"low":16980,"close":17093,"volume":26818},{"date":"2025-10-27","open":17183,"high":17193,"low":17094,"close":17153,"volume":30487},{"date":"2025-10-28","open":17152,"high":17356,"low":17152,"close":17351,"volume":23153},{"date":"2025-10-29","open":17330,"high":17559,"low":17310,"close":17550,"volume":24250},{"date":"2025-10-30","open":17361,"high":17431,"low":17216,"close":17286,"volume":46136},{"date":"2025-10-31","open":17286,"high":17291,"low":17148,"close":17152,"volume":32127},{"date":"2025-11-03","open":17148,"high":17226,"low":17098,"close":17162,"volume":33988,"rsi_14":57.32,"sma_20":17019.4,"sma_60":16330.37,"sma_120":15634.24},{"date":"2025-11-04","open":17226,"high":17311,"low":17167,"close":17207,"volume":41985,"rsi_14":57.91,"sma_20":17051.35,"sma_60":16361.2,"sma_120":15659.77},{"date":"2025-11-05","open":17202,"high":17207,"low":17044,"close":17152,"volume":27403,"rsi_14":58.18,"sma_20":17080.05,"sma_60":16386.67,"sma_120":15684.17},{"date":"2025-11-06","open":17893,"high":17893,"low":17177,"close":17271,"volume":18357,"rsi_14":60.28,"sma_20":17110.8,"sma_60":16414.53,"sma_120":15707.91},{"date":"2025-11-07","open":17256,"high":17256,"low":17118,"close":17236,"volume":16538,"rsi_14":43.16,"sma_20":17126.85,"sma_60":16441.57,"sma_120":15729.51},{"date":"2025-11-10","open":17231,"high":17246,"low":17182,"close":17197,"volume":40037,"rsi_14":56.44,"sma_20":17131.8,"sma_60":16466.95,"sma_120":15748.38},{"date":"2025-11-11","open":17395,"high":17540,"low":17290,"close":17520,"volume":13464,"rsi_14":66.2,"sma_20":17165.35,"sma_60":16496.15,"sma_120":15771.9},{"date":"2025-11-12","open":17881,"high":17881,"low":17519,"close":17569,"volume":15974,"rsi_14":66.83,"sma_20":17200.65,"sma_60":16527.85,"sma_120":15795.71},{"date":"2025-11-13","open":17570,"high":17654,"low":17515,"close":17604,"volume":15555,"rsi_14":66.33,"sma_20":17240.9,"sma_60":16557.78,"sma_120":15819.67},{"date":"2025-11-14","open":17595,"high":17595,"low":17162,"close":17167,"volume":19835,"rsi_14":50.39,"sma_20":17259.0,"sma_60":16580.92,"sma_120":15840.41},{"date":"2025-11-17","open":17172,"high":17331,"low":17172,"close":17296,"volume":23429,"rsi_14":48.53,"sma_20":17250.75,"sma_60":16605.87,"sma_120":15862.38},{"date":"2025-11-18","open":17296,"high":17296,"low":17162,"close":17182,"volume":31929,"rsi_14":39.7,"sma_20":17258.1,"sma_60":16628.43,"sma_120":15885.09},{"date":"2025-11-19","open":17097,"high":17161,"low":16958,"close":17097,"volume":35522,"rsi_14":44.16,"sma_20":17262.25,"sma_60":16651.58,"sma_120":15907.84},{"date":"2025-11-20","open":17688,"high":17688,"low":16582,"close":17351,"volume":13706,"rsi_14":55.75,"sma_20":17278.05,"sma_60":16678.7,"sma_120":15932.45},{"date":"2025-11-21","open":17295,"high":17295,"low":16923,"close":17132,"volume":24807,"rsi_14":49.25,"sma_20":17280.05,"sma_60":16702.18,"sma_120":15954.96},{"date":"2025-11-24","open":17133,"high":17451,"low":17133,"close":17261,"volume":9215,"rsi_14":51.34,"sma_20":17285.5,"sma_60":16725.48,"sma_120":15977.31},{"date":"2025-11-25","open":17772,"high":17772,"low":17260,"close":17410,"volume":14663,"rsi_14":56.12,"sma_20":17288.5,"sma_60":16750.62,"sma_120":16000.03},{"date":"2025-11-26","open":17410,"high":17455,"low":17340,"close":17425,"volume":25731,"rsi_14":53.85,"sma_20":17282.25,"sma_60":16775.33,"sma_120":16023.72},{"date":"2025-11-27","open":17445,"high":17873,"low":17445,"close":17505,"volume":26185,"rsi_14":58.7,"sma_20":17298.55,"sma_60":16804.32,"sma_120":16049.52},{"date":"2025-11-28","open":17515,"high":17564,"low":17371,"close":17545,"volume":19276,"rsi_14":60.52,"sma_20":17323.55,"sma_60":16832.63,"sma_120":16074.54},{"date":"2025-12-01","open":17758,"high":17758,"low":17555,"close":17604,"volume":9001,"rsi_14":55.03,"sma_20":17351.05,"sma_60":16863.12,"sma_120":16100.81},{"date":"2025-12-02","open":17614,"high":17614,"low":17490,"close":17574,"volume":32148,"rsi_14":52.95,"sma_20":17374.8,"sma_60":16893.43,"sma_120":16126.67},{"date":"2025-12-03","open":17584,"high":17629,"low":17569,"close":17604,"volume":16111,"rsi_14":52.85,"sma_20":17402.8,"sma_60":16925.32,"sma_120":16151.73},{"date":"2025-12-04","open":17644,"high":17714,"low":17609,"close":17714,"volume":24217,"rsi_14":71.17,"sma_20":17430.35,"sma_60":16958.3,"sma_120":16177.01},{"date":"2025-12-05","open":17714,"high":17743,"low":17689,"close":17694,"volume":26499,"rsi_14":67.59,"sma_20":17458.65,"sma_60":16989.28,"sma_120":16203.08},{"date":"2025-12-08","open":17803,"high":17803,"low":17684,"close":17684,"volume":19691,"rsi_14":72.86,"sma_20":17488.4,"sma_60":17019.35,"sma_120":16229.31},{"date":"2025-12-09","open":17679,"high":17694,"low":17639,"close":17694,"volume":21352,"rsi_14":77.94,"sma_20":17502.45,"sma_60":17048.75,"sma_120":16255.96},{"date":"2025-12-10","open":17694,"high":17694,"low":17634,"close":17669,"volume":19080,"rsi_14":70.64,"sma_20":17512.75,"sma_60":17077.25,"sma_120":16282.73},{"date":"2025-12-11","open":17679,"high":17704,"low":17644,"close":17664,"volume":8395,"rsi_14":89.01,"sma_20":17521.1,"sma_60":17104.12,"sma_120":16309.21},{"date":"2025-12-12","open":17714,"high":17763,"low":17709,"close":17758,"volume":22920,"rsi_14":88.55,"sma_20":17556.1,"sma_60":17131.07,"sma_120":16335.57},{"date":"2025-12-15","open":17619,"high":17664,"low":17584,"close":17599,"volume":40439,"rsi_14":68.59,"sma_20":17576.65,"sma_60":17155.52,"sma_120":16361.51},{"date":"2025-12-16","open":17599,"high":17604,"low":17520,"close":17599,"volume":14973,"rsi_14":67.99,"sma_20":17602.9,"sma_60":17179.88,"sma_120":16387.08},{"date":"2025-12-17","open":17609,"high":17644,"low":17545,"close":17624,"volume":18002,"rsi_14":59.68,"sma_20":17634.6,"sma_60":17204.17,"sma_120":16412.22},{"date":"2025-12-18","open":17624,"high":17624,"low":17296,"close":17415,"volume":34047,"rsi_14":41.77,"sma_20":17643.15,"sma_60":17224.38,"sma_120":16434.84},{"date":"2025-12-19","open":17366,"high":17545,"low":17366,"close":17490,"volume":11253,"rsi_14":42.86,"sma_20":17666.35,"sma_60":17243.93,"sma_120":16457.96},{"date":"2025-12-22","open":17684,"high":17684,"low":17535,"close":17629,"volume":32729,"rsi_14":53.01,"sma_20":17690.15,"sma_60":17265.23,"sma_120":16481.71},{"date":"2025-12-23","open":17629,"high":17813,"low":17629,"close":17793,"volume":20701,"rsi_14":59.05,"sma_20":17714.7,"sma_60":17288.12,"sma_120":16507.49},{"date":"2025-12-24","open":17793,"high":17868,"low":17535,"close":17644,"volume":19617,"rsi_14":46.79,"sma_20":17731.0,"sma_60":17308.92,"sma_120":16530.58},{"date":"2025-12-26","open":17992,"high":17992,"low":17371,"close":17510,"volume":31282,"rsi_14":42.32,"sma_20":17731.25,"sma_60":17327.8,"sma_120":16545.58},{"date":"2025-12-29","open":17525,"high":17525,"low":17400,"close":17410,"volume":27289,"rsi_14":39.38,"sma_20":17724.5,"sma_60":17344.93,"sma_120":16565.47},{"date":"2025-12-30","open":17405,"high":17425,"low":17331,"close":17410,"volume":19796,"rsi_14":38.91,"sma_20":17714.75,"sma_60":17361.73,"sma_120":16584.54},{"date":"2026-01-02","open":17475,"high":17480,"low":17296,"close":17400,"volume":55068,"rsi_14":39.37,"sma_20":17706.0,"sma_60":17377.38,"sma_120":16603.69},{"date":"2026-01-05","open":17400,"high":17545,"low":17396,"close":17505,"volume":62921,"rsi_14":44.16,"sma_20":17701.0,"sma_60":17394.62,"sma_120":16624.76},{"date":"2026-01-06","open":17530,"high":17893,"low":17505,"close":17614,"volume":71324,"rsi_14":44.77,"sma_20":17696.0,"sma_60":17412.38,"sma_120":16645.74},{"date":"2026-01-07","open":17619,"high":17743,"low":17619,"close":17709,"volume":37564,"rsi_14":54.17,"sma_20":17696.75,"sma_60":17427.42,"sma_120":16667.03},{"date":"2026-01-08","open":17684,"high":17699,"low":17664,"close":17684,"volume":28323,"rsi_14":53.16,"sma_20":17696.75,"sma_60":17438.98,"sma_120":16687.6},{"date":"2026-01-09","open":17694,"high":17743,"low":17674,"close":17738,"volume":46316,"rsi_14":54.18,"sma_20":17699.0,"sma_60":17455.6,"sma_120":16708.84},{"date":"2026-01-12","open":17743,"high":17937,"low":17743,"close":17907,"volume":36149,"rsi_14":68.54,"sma_20":17711.0,"sma_60":17474.8,"sma_120":16730.8},{"date":"2026-01-13","open":17912,"high":18066,"low":17912,"close":18047,"volume":25902,"rsi_14":70.0,"sma_20":17730.25,"sma_60":17497.42,"sma_120":16753.92},{"date":"2026-01-14","open":18042,"high":18071,"low":18027,"close":18057,"volume":35414,"rsi_14":66.93,"sma_20":17745.25,"sma_60":17520.12,"sma_120":16776.13},{"date":"2026-01-15","open":17992,"high":17992,"low":17828,"close":17922,"volume":46008,"rsi_14":55.24,"sma_20":17761.5,"sma_60":17529.63,"sma_120":16796.86},{"date":"2026-01-16","open":17922,"high":18096,"low":17922,"close":18022,"volume":51564,"rsi_14":65.97,"sma_20":17782.75,"sma_60":17547.92,"sma_120":16818.38},{"date":"2026-01-19","open":17992,"high":18002,"low":17843,"close":17992,"volume":67247,"rsi_14":72.35,"sma_20":17801.25,"sma_60":17566.03,"sma_120":16839.72},{"date":"2026-01-20","open":17992,"high":18022,"low":17912,"close":17987,"volume":78969,"rsi_14":79.29,"sma_20":17830.0,"sma_60":17583.73,"sma_120":16861.8},{"date":"2026-01-21","open":17396,"high":17868,"low":17396,"close":17664,"volume":88195,"rsi_14":59.7,"sma_20":17838.75,"sma_60":17595.05,"sma_120":16881.09},{"date":"2026-01-22","open":17992,"high":17992,"low":17729,"close":17848,"volume":74626,"rsi_14":65.1,"sma_20":17849.75,"sma_60":17608.47,"sma_120":16900.83},{"date":"2026-01-23","open":18583,"high":18583,"low":17848,"close":17893,"volume":40721,"rsi_14":63.64,"sma_20":17854.75,"sma_60":17619.32,"sma_120":16920.43},{"date":"2026-01-26","open":17753,"high":17753,"low":17599,"close":17649,"volume":75571,"rsi_14":51.12,"sma_20":17855.0,"sma_60":17622.75,"sma_120":16937.54},{"date":"2026-01-27","open":18091,"high":18091,"low":16903,"close":17773,"volume":30644,"rsi_14":52.04,"sma_20":17868.25,"sma_60":17632.68,"sma_120":16956.93},{"date":"2026-01-28","open":17803,"high":17833,"low":17589,"close":17589,"volume":59791,"rsi_14":47.29,"sma_20":17877.25,"sma_60":17641.77,"sma_120":16973.5},{"date":"2026-01-29","open":17724,"high":17724,"low":17535,"close":17634,"volume":62019,"rsi_14":45.91,"sma_20":17886.75,"sma_60":17650.85,"sma_120":16990.61},{"date":"2026-01-30","open":17629,"high":17744,"low":17545,"close":17679,"volume":68648,"rsi_14":41.64,"sma_20":17899.0,"sma_60":17659.93,"sma_120":17010.57},{"date":"2026-02-02","open":17619,"high":17823,"low":17594,"close":17679,"volume":50054,"rsi_14":35.99,"sma_20":17906.0,"sma_60":17669.93,"sma_120":17028.3},{"date":"2026-02-03","open":18919,"high":18919,"low":17679,"close":17808,"volume":75574,"rsi_14":40.89,"sma_20":17914.0,"sma_60":17680.12,"sma_120":17047.33},{"date":"2026-02-04","open":17779,"high":17808,"low":17639,"close":17749,"volume":61229,"rsi_14":42.95,"sma_20":17914.25,"sma_60":17689.88,"sma_120":17065.72},{"date":"2026-02-05","open":17759,"high":17833,"low":17634,"close":17808,"volume":21285,"rsi_14":41.38,"sma_20":17918.75,"sma_60":17701.3,"sma_120":17084.12},{"date":"2026-02-06","open":17808,"high":17808,"low":17559,"close":17669,"volume":51392,"rsi_14":38.46,"sma_20":17913.5,"sma_60":17704.98,"sma_120":17100.57},{"date":"2026-02-09","open":18172,"high":18172,"low":17903,"close":17903,"volume":46863,"rsi_14":46.65,"sma_20":17911.5,"sma_60":17711.75,"sma_120":17119.8},{"date":"2026-02-10","open":18127,"high":18127,"low":17913,"close":18003,"volume":44460,"rsi_14":59.74,"sma_20":17907.5,"sma_60":17719.62,"sma_120":17138.7},{"date":"2026-02-11","open":18003,"high":18416,"low":17246,"close":17903,"volume":38922,"rsi_14":50.68,"sma_20":17898.0,"sma_60":17733.12,"sma_120":17157.02},{"date":"2026-02-12","open":17769,"high":17918,"low":17764,"close":17848,"volume":34937,"rsi_14":47.32,"sma_20":17892.5,"sma_60":17743.55,"sma_120":17174.71},{"date":"2026-02-13","open":18222,"high":18222,"low":17485,"close":17649,"volume":63956,"rsi_14":48.79,"sma_20":17872.0,"sma_60":17752.55,"sma_120":17190.49},{"date":"2026-02-19","open":18028,"high":18028,"low":17619,"close":17664,"volume":51834,"rsi_14":44.57,"sma_20":17853.75,"sma_60":17763.2,"sma_120":17207.39},{"date":"2026-02-20","open":17664,"high":17759,"low":17594,"close":17659,"volume":48169,"rsi_14":51.52,"sma_20":17835.5,"sma_60":17769.55,"sma_120":17224.12},{"date":"2026-02-23","open":17724,"high":17724,"low":17550,"close":17550,"volume":55395,"rsi_14":46.61,"sma_20":17828.0,"sma_60":17777.7,"sma_120":17239.94},{"date":"2026-02-24","open":17574,"high":17574,"low":17475,"close":17495,"volume":72887,"rsi_14":42.69,"sma_20":17808.5,"sma_60":17782.8,"sma_120":17254.14},{"date":"2026-02-25","open":17719,"high":17719,"low":17410,"close":17435,"volume":41855,"rsi_14":40.75,"sma_20":17783.75,"sma_60":17784.4,"sma_120":17267.51},{"date":"2026-02-26","open":17435,"high":17604,"low":17435,"close":17450,"volume":86144,"rsi_14":35.12,"sma_20":17772.0,"sma_60":17786.0,"sma_120":17280.67},{"date":"2026-02-27","open":17430,"high":17579,"low":16743,"close":17465,"volume":120034,"rsi_14":37.77,"sma_20":17754.75,"sma_60":17784.75,"sma_120":17294.53},{"date":"2026-03-03","open":17469,"high":17912,"low":17434,"close":17554,"volume":90417,"rsi_14":35.5,"sma_20":17747.7,"sma_60":17783.15,"sma_120":17307.89},{"date":"2026-03-04","open":17848,"high":17848,"low":17425,"close":17470,"volume":53091,"rsi_14":37.32,"sma_20":17735.9,"sma_60":17779.13,"sma_120":17321.12},{"date":"2026-03-05","open":17479,"high":17807,"low":17479,"close":17604,"volume":42259,"rsi_14":30.86,"sma_20":17728.6,"sma_60":17777.87,"sma_120":17335.65},{"date":"2026-03-06","open":17624,"high":17629,"low":17569,"close":17594,"volume":25679,"rsi_14":22.64,"sma_20":17720.8,"sma_60":17775.93,"sma_120":17350.62},{"date":"2026-03-09","open":17595,"high":17595,"low":16882,"close":17375,"volume":27412,"rsi_14":19.92,"sma_20":17695.5,"sma_60":17768.5,"sma_120":17363.4},{"date":"2026-03-10","open":17887,"high":17887,"low":17379,"close":17599,"volume":24152,"rsi_14":36.27,"sma_20":17684.45,"sma_60":17765.15,"sma_120":17377.22},{"date":"2026-03-11","open":17599,"high":17927,"low":17534,"close":17569,"volume":22558,"rsi_14":42.44,"sma_20":17668.9,"sma_60":17761.47,"sma_120":17390.41},{"date":"2026-03-12","open":17569,"high":17629,"low":17554,"close":17589,"volume":16786,"rsi_14":42.73,"sma_20":17661.35,"sma_60":17757.95,"sma_120":17403.35},{"date":"2026-03-13","open":18018,"high":18018,"low":17460,"close":17495,"volume":23229,"rsi_14":39.21,"sma_20":17637.3,"sma_60":17753.27,"sma_120":17415.26},{"date":"2026-03-16","open":17853,"high":17853,"low":17450,"close":17540,"volume":23906,"rsi_14":46.06,"sma_20":17610.5,"sma_60":17749.42,"sma_120":17426.77},{"date":"2026-03-17","open":17559,"high":17707,"low":17544,"close":17649,"volume":16123,"rsi_14":53.87,"sma_20":17594.2,"sma_60":17745.82,"sma_120":17438.44},{"date":"2026-03-18","open":17799,"high":17799,"low":17586,"close":17699,"volume":16807,"rsi_14":58.96,"sma_20":17583.05,"sma_60":17745.68,"sma_120":17450.6},{"date":"2026-03-19","open":17692,"high":17692,"low":17514,"close":17619,"volume":13946,"rsi_14":54.36,"sma_20":17578.0,"sma_60":17744.25,"sma_120":17462.07},{"date":"2026-03-20","open":17619,"high":17629,"low":17479,"close":17599,"volume":43160,"rsi_14":52.81,"sma_20":17571.2,"sma_60":17742.07,"sma_120":17473.12},{"date":"2026-03-23","open":17580,"high":17580,"low":16942,"close":17370,"volume":23550,"rsi_14":43.15,"sma_20":17553.15,"sma_60":17739.55,"sma_120":17481.97},{"date":"2026-03-24","open":17823,"high":17823,"low":17390,"close":17405,"volume":17877,"rsi_14":47.5,"sma_20":17542.35,"sma_60":17736.37,"sma_120":17490.15},{"date":"2026-03-25","open":17813,"high":17813,"low":17360,"close":17430,"volume":23041,"rsi_14":42.65,"sma_20":17535.55,"sma_60":17731.27,"sma_120":17498.25},{"date":"2026-03-26","open":17882,"high":17882,"low":17434,"close":17569,"volume":22206,"rsi_14":49.05,"sma_20":17538.75,"sma_60":17725.75,"sma_120":17506.93},{"date":"2026-03-27","open":17809,"high":17814,"low":17236,"close":17296,"volume":36839,"rsi_14":47.09,"sma_20":17527.45,"sma_60":17718.15,"sma_120":17513.53},{"date":"2026-03-30","open":17310,"high":17310,"low":17042,"close":17161,"volume":12274,"rsi_14":32.92,"sma_20":17508.7,"sma_60":17710.57,"sma_120":17519.18},{"date":"2026-03-31","open":17162,"high":17311,"low":17028,"close":17231,"volume":29516,"rsi_14":37.16,"sma_20":17492.45,"sma_60":17705.8,"sma_120":17525.37},{"date":"2026-04-01","open":17250,"high":17515,"low":17250,"close":17420,"volume":25703,"rsi_14":44.31,"sma_20":17489.95,"sma_60":17704.2,"sma_120":17532.97},{"date":"2026-04-02","open":17445,"high":17803,"low":17047,"close":17530,"volume":16965,"rsi_14":51.16,"sma_20":17486.2,"sma_60":17704.6,"sma_120":17540.99},{"date":"2026-04-03","open":17529,"high":17619,"low":17529,"close":17594,"volume":17648,"rsi_14":51.8,"sma_20":17486.2,"sma_60":17704.33,"sma_120":17549.47},{"date":"2026-04-06","open":17803,"high":17803,"low":17455,"close":17495,"volume":68324,"rsi_14":47.1,"sma_20":17495.75,"sma_60":17701.75,"sma_120":17557.07},{"date":"2026-04-07","open":17510,"high":17649,"low":17510,"close":17599,"volume":17706,"rsi_14":49.1,"sma_20":17499.3,"sma_60":17699.33,"sma_120":17563.38},{"date":"2026-04-08","open":18107,"high":18107,"low":17719,"close":17769,"volume":32346,"rsi_14":56.92,"sma_20":17512.85,"sma_60":17700.17,"sma_120":17569.58},{"date":"2026-04-09","open":17764,"high":17764,"low":17131,"close":17749,"volume":30844,"rsi_14":56.92,"sma_20":17524.4,"sma_60":17699.75,"sma_120":17577.67},{"date":"2026-04-10","open":17764,"high":17943,"low":17759,"close":17928,"volume":31570,"rsi_14":70.39,"sma_20":17549.7,"sma_60":17699.5,"sma_120":17587.15},{"date":"2026-04-13","open":17450,"high":17983,"low":17450,"close":17888,"volume":18194,"rsi_14":67.91,"sma_20":17570.75,"sma_60":17696.25,"sma_120":17596.83},{"date":"2026-04-14","open":17893,"high":18147,"low":17893,"close":18132,"volume":15015,"rsi_14":71.9,"sma_20":17598.55,"sma_60":17696.92,"sma_120":17608.52},{"date":"2026-04-15","open":18346,"high":18421,"low":18232,"close":18331,"volume":62494,"rsi_14":72.82,"sma_20":17633.95,"sma_60":17703.17,"sma_120":17616.4},{"date":"2026-04-16","open":18819,"high":18819,"low":18366,"close":18441,"volume":32606,"rsi_14":86.62,"sma_20":17678.75,"sma_60":17709.58,"sma_120":17628.75},{"date":"2026-04-17","open":18441,"high":18511,"low":18346,"close":18511,"volume":35411,"rsi_14":94.45,"sma_20":17728.05,"sma_60":17717.67,"sma_120":17641.85},{"date":"2026-04-20","open":18511,"high":18650,"low":18511,"close":18595,"volume":32027,"rsi_14":94.5,"sma_20":17793.1,"sma_60":17727.25,"sma_120":17655.49},{"date":"2026-04-21","open":18605,"high":18924,"low":18531,"close":18595,"volume":60227,"rsi_14":93.77,"sma_20":17856.4,"sma_60":17742.25,"sma_120":17668.65},{"date":"2026-04-22","open":18595,"high":18605,"low":18526,"close":18585,"volume":18296,"rsi_14":92.55,"sma_20":17917.95,"sma_60":17754.0,"sma_120":17681.23},{"date":"2026-04-23","open":18590,"high":18894,"low":18590,"close":18730,"volume":67243,"rsi_14":92.97,"sma_20":17979.75,"sma_60":17767.42,"sma_120":17693.37},{"date":"2026-04-24","open":18730,"high":18874,"low":18526,"close":18720,"volume":47435,"rsi_14":94.24,"sma_20":18054.8,"sma_60":17784.75,"sma_120":17703.75},{"date":"2026-04-27","open":18720,"high":18809,"low":18481,"close":18765,"volume":53026,"rsi_14":93.98,"sma_20":18138.8,"sma_60":17800.75,"sma_120":17716.72},{"date":"2026-04-28","open":18765,"high":18790,"low":18710,"close":18755,"volume":41956,"rsi_14":92.31,"sma_20":18218.85,"sma_60":17819.67,"sma_120":17730.72},{"date":"2026-04-29","open":18825,"high":18839,"low":18660,"close":18720,"volume":23846,"rsi_14":88.52,"sma_20":18285.9,"sma_60":17837.25,"sma_120":17744.05},{"date":"2026-04-30","open":18834,"high":19069,"low":18620,"close":18670,"volume":37981,"rsi_14":82.57,"sma_20":18344.95,"sma_60":17853.25,"sma_120":17756.59},{"date":"2026-05-04","open":18785,"high":18869,"low":18785,"close":18805,"volume":48943,"rsi_14":87.34,"sma_20":18407.5,"sma_60":17871.5,"sma_120":17770.72},{"date":"2026-05-06","open":18815,"high":18914,"low":18805,"close":18839,"volume":53753,"rsi_14":84.62,"sma_20":18473.25,"sma_60":17888.17,"sma_120":17784.14},{"date":"2026-05-07","open":18839,"high":19064,"low":18760,"close":18989,"volume":38371,"rsi_14":83.78,"sma_20":18541.25,"sma_60":17908.33,"sma_120":17799.11},{"date":"2026-05-08","open":19099,"high":19226,"low":18904,"close":19224,"volume":45113,"rsi_14":85.71,"sma_20":18612.5,"sma_60":17931.42,"sma_120":17816.36},{"date":"2026-05-11","open":19343,"high":19433,"low":19228,"close":19368,"volume":76922,"rsi_14":86.67,"sma_20":18692.0,"sma_60":17959.25,"sma_120":17832.12},{"date":"2026-05-12","open":20296,"high":20296,"low":19368,"close":19418,"volume":62640,"rsi_14":86.24,"sma_20":18765.0,"sma_60":17984.0,"sma_120":17847.88},{"date":"2026-05-13","open":19419,"high":19623,"low":18970,"close":19558,"volume":63474,"rsi_14":87.8,"sma_20":18847.0,"sma_60":18009.42,"sma_120":17864.52},{"date":"2026-05-14","open":19593,"high":19723,"low":19593,"close":19663,"volume":52359,"rsi_14":89.43,"sma_20":18922.0,"sma_60":18038.25,"sma_120":17885.68},{"date":"2026-05-15","open":19663,"high":19893,"low":19648,"close":19733,"volume":59313,"rsi_14":88.8,"sma_20":18990.5,"sma_60":18069.17,"sma_120":17906.36},{"date":"2026-05-18","open":19852,"high":19852,"low":19113,"close":19513,"volume":28610,"rsi_14":76.03,"sma_20":19042.5,"sma_60":18099.75,"sma_120":17926.15},{"date":"2026-05-19","open":19168,"high":19518,"low":19168,"close":19438,"volume":31069,"rsi_14":71.48,"sma_20":19087.25,"sma_60":18128.83,"sma_120":17946.02},{"date":"2026-05-20","open":19443,"high":19468,"low":19388,"close":19438,"volume":28736,"rsi_14":71.96,"sma_20":19127.75,"sma_60":18158.0,"sma_120":17963.78},{"date":"2026-05-21","open":19598,"high":19753,"low":19558,"close":19753,"volume":39883,"rsi_14":80.0,"sma_20":19184.0,"sma_60":18194.25,"sma_120":17985.97},{"date":"2026-05-22","open":19777,"high":19937,"low":19777,"close":19932,"volume":25210,"rsi_14":84.1,"sma_20":19249.75,"sma_60":18234.42,"sma_120":18008.61},{"date":"2026-05-26","open":19942,"high":20006,"low":19852,"close":19907,"volume":69679,"rsi_14":81.66,"sma_20":19307.0,"sma_60":18275.17,"sma_120":18029.78},{"date":"2026-05-27","open":19727,"high":20011,"low":19717,"close":19892,"volume":54438,"rsi_14":80.58,"sma_20":19364.0,"sma_60":18315.42,"sma_120":18050.71},{"date":"2026-05-28","open":19897,"high":20954,"low":19882,"close":19992,"volume":19493,"rsi_14":80.0,"sma_20":19423.75,"sma_60":18357.08,"sma_120":18070.92},{"date":"2026-05-29","open":20017,"high":20192,"low":19988,"close":20192,"volume":55912,"rsi_14":79.57,"sma_20":19494.0,"sma_60":18401.77,"sma_120":18092.46},{"date":"2026-06-01","open":20287,"high":20955,"low":20172,"close":20187,"volume":75940,"rsi_14":77.33,"sma_20":19567.5,"sma_60":18447.78,"sma_120":18113.46},{"date":"2026-06-02","open":20191,"high":20401,"low":20186,"close":20276,"volume":45809,"rsi_14":77.92,"sma_20":19648.0,"sma_60":18493.05,"sma_120":18135.46},{"date":"2026-06-04","open":21448,"high":21448,"low":20076,"close":20286,"volume":36581,"rsi_14":75.89,"sma_20":19722.25,"sma_60":18538.65,"sma_120":18157.29},{"date":"2026-06-05","open":20286,"high":20595,"low":20281,"close":20371,"volume":43749,"rsi_14":75.54,"sma_20":19799.0,"sma_60":18589.33,"sma_120":18178.92},{"date":"2026-06-08","open":20367,"high":20367,"low":18560,"close":19753,"volume":63365,"rsi_14":50.52,"sma_20":19837.25,"sma_60":18625.93,"sma_120":18195.54},{"date":"2026-06-09","open":19758,"high":20154,"low":19633,"close":19718,"volume":25616,"rsi_14":55.84,"sma_20":19862.0,"sma_60":18662.45,"sma_120":18211.96},{"date":"2026-06-10","open":19758,"high":19798,"low":19563,"close":19618,"volume":40552,"rsi_14":55.06,"sma_20":19874.5,"sma_60":18696.97,"sma_120":18227.46},{"date":"2026-06-11","open":19030,"high":19578,"low":19030,"close":19568,"volume":29977,"rsi_14":53.55,"sma_20":19882.0,"sma_60":18732.23,"sma_120":18242.75},{"date":"2026-06-12","open":19687,"high":20096,"low":19587,"close":19927,"volume":31337,"rsi_14":54.67,"sma_20":19900.5,"sma_60":18772.75,"sma_120":18261.08},{"date":"2026-06-15","open":20046,"high":20949,"low":19817,"close":19987,"volume":38438,"rsi_14":51.57,"sma_20":19916.75,"sma_60":18812.43,"sma_120":18279.12},{"date":"2026-06-16","open":20026,"high":20755,"low":20026,"close":20276,"volume":35558,"rsi_14":59.16,"sma_20":19944.0,"sma_60":18856.15,"sma_120":18300.92},{"date":"2026-06-17","open":20402,"high":20402,"low":20087,"close":20132,"volume":28496,"rsi_14":55.58,"sma_20":19975.0,"sma_60":18898.75,"sma_120":18321.5},{"date":"2026-06-18","open":20207,"high":20207,"low":20132,"close":20147,"volume":30714,"rsi_14":53.75,"sma_20":20010.5,"sma_60":18941.93,"sma_120":18342.0},{"date":"2026-06-19","open":20131,"high":20565,"low":20131,"close":20351,"volume":34607,"rsi_14":53.86,"sma_20":20056.25,"sma_60":18992.37,"sma_120":18365.96},{"date":"2026-06-22","open":20387,"high":20496,"low":20217,"close":20486,"volume":42319,"rsi_14":56.82,"sma_20":20093.0,"sma_60":19044.47,"sma_120":18390.42},{"date":"2026-06-23","open":20486,"high":20506,"low":20157,"close":20207,"volume":32658,"rsi_14":48.54,"sma_20":20106.75,"sma_60":19091.48,"sma_120":18411.38},{"date":"2026-06-24","open":20207,"high":20207,"low":19938,"close":20027,"volume":25515,"rsi_14":44.92,"sma_20":20112.75,"sma_60":19133.17,"sma_120":18429.46},{"date":"2026-06-25","open":20032,"high":20501,"low":20032,"close":20212,"volume":27307,"rsi_14":46.99,"sma_20":20128.75,"sma_60":19182.52,"sma_120":18450.33},{"date":"2026-06-26","open":20211,"high":20271,"low":19957,"close":19962,"volume":27870,"rsi_14":54.59,"sma_20":20127.25,"sma_60":19229.93,"sma_120":18470.25},{"date":"2026-06-29","open":20021,"high":20061,"low":19837,"close":19977,"volume":19310,"rsi_14":55.73,"sma_20":20116.5,"sma_60":19276.45,"sma_120":18491.12},{"date":"2026-06-30","open":20026,"high":20396,"low":20026,"close":20291,"volume":28866,"rsi_14":63.58,"sma_20":20121.75,"sma_60":19325.05,"sma_120":18514.62},{"date":"2026-07-01","open":20417,"high":20571,"low":20357,"close":20501,"volume":27579,"rsi_14":67.67,"sma_20":20133.0,"sma_60":19375.32,"sma_120":18539.96},{"date":"2026-07-02","open":20495,"high":20495,"low":20081,"close":20251,"volume":27476,"rsi_14":56.41,"sma_20":20131.25,"sma_60":19420.33,"sma_120":18562.33},{"date":"2026-07-03","open":20251,"high":20376,"low":19996,"close":20366,"volume":31644,"rsi_14":57.34,"sma_20":20131.0,"sma_60":19467.75,"sma_120":18584.75},{"date":"2026-07-06","open":20382,"high":20382,"low":20002,"close":20142,"volume":32621,"rsi_14":47.33,"sma_20":20150.5,"sma_60":19509.67,"sma_120":18604.5},{"date":"2026-07-07","open":19928,"high":20337,"low":19928,"close":20057,"volume":26858,"rsi_14":48.48,"sma_20":20167.5,"sma_60":19547.33,"sma_120":18623.75},{"date":"2026-07-08","open":20057,"high":20057,"low":19658,"close":19658,"volume":16499,"rsi_14":41.4,"sma_20":20169.5,"sma_60":19578.67,"sma_120":18639.21},{"date":"2026-07-09","open":19773,"high":19773,"low":19563,"close":19683,"volume":19643,"rsi_14":37.45,"sma_20":20175.25,"sma_60":19607.42,"sma_120":18653.46},{"date":"2026-07-10","open":19802,"high":19922,"low":19782,"close":19782,"volume":29547,"rsi_14":36.62,"sma_20":20168.0,"sma_60":19638.5,"sma_120":18667.38},{"date":"2026-07-13","open":19897,"high":19897,"low":19757,"close":19817,"volume":14328,"rsi_14":41.84,"sma_20":20159.5,"sma_60":19666.08,"sma_120":18681.5},{"date":"2026-07-14","open":19817,"high":19817,"low":19408,"close":19523,"volume":22433,"rsi_14":39.92,"sma_20":20121.75,"sma_60":19685.42,"sma_120":18694.29},{"date":"2026-07-15","open":19563,"high":19703,"low":19563,"close":19598,"volume":22360,"rsi_14":37.16,"sma_20":20095.0,"sma_60":19704.17,"sma_120":18706.88},{"date":"2026-07-16","open":19712,"high":19712,"low":19483,"close":19528,"volume":21944,"rsi_14":40.18,"sma_20":20064.0,"sma_60":19720.58,"sma_120":18719.12},{"date":"2026-07-20","open":19529,"high":19529,"low":19094,"close":19179,"volume":11306,"rsi_14":34.31,"sma_20":20005.25,"sma_60":19729.75,"sma_120":18728.5},{"date":"2026-07-21","open":19299,"high":19299,"low":19015,"close":19164,"volume":15209,"rsi_14":24.89,"sma_20":19939.0,"sma_60":19738.67,"sma_120":18740.46},{"date":"2026-07-22","open":19203,"high":19488,"low":19203,"close":19378,"volume":19395,"rsi_14":25.06,"sma_20":19897.5,"sma_60":19751.33,"sma_120":18752.67},{"date":"2026-07-23","open":19499,"high":19499,"low":19119,"close":19234,"volume":17248,"rsi_14":26.28,"sma_20":19857.75,"sma_60":19759.17,"sma_120":18763.29},{"date":"2026-07-24","open":19233,"high":19233,"low":18779,"close":18889,"volume":12946,"rsi_14":18.91,"sma_20":19791.5,"sma_60":19761.42,"sma_120":18773.08},{"date":"2026-07-27","open":19857,"high":19857,"low":18779,"close":19039,"volume":19471,"rsi_14":26.03,"sma_20":19745.25,"sma_60":19765.42,"sma_120":18783.08},{"date":"2026-07-28","open":19148,"high":19148,"low":18839,"close":18839,"volume":16922,"rsi_14":24.79,"sma_20":19688.25,"sma_60":19766.25,"sma_120":18792.96},{"date":"2026-07-29","open":18839,"high":18949,"low":18435,"close":18600,"volume":18854,"rsi_14":26.09,"sma_20":19601.5,"sma_60":19763.58,"sma_120":18800.42},{"date":"2026-07-30","open":18500,"high":18500,"low":18005,"close":18190,"volume":26380,"rsi_14":21.42,"sma_20":19483.75,"sma_60":19754.92,"sma_120":18804.08},{"date":"2026-07-31","open":18300,"high":18730,"low":18245,"close":18595,"volume":30048,"rsi_14":29.43,"sma_20":19398.75,"sma_60":19750.75,"sma_120":18811.12},{"date":"2026-08-03","open":19100,"high":19100,"low":18610,"close":18635,"volume":15020,"rsi_14":29.55,"sma_20":19310.0,"sma_60":19746.67,"sma_120":18817.42},{"date":"2026-08-04","open":19300,"high":19300,"low":18760,"close":18925,"volume":17541,"rsi_14":39.3,"sma_20":19247.0,"sma_60":19744.92,"sma_120":18826.62},{"date":"2026-08-05","open":19000,"high":19185,"low":19000,"close":19160,"volume":11357,"rsi_14":42.38,"sma_20":19200.0,"sma_60":19743.17,"sma_120":18837.29},{"date":"2026-08-06","open":19050,"high":19095,"low":18935,"close":19010,"volume":11636,"rsi_14":41.33,"sma_20":19165.5,"sma_60":19736.5,"sma_120":18847.88},{"date":"2026-08-07","open":19120,"high":19120,"low":18880,"close":18880,"volume":25653,"rsi_14":44.35,"sma_20":19123.25,"sma_60":19726.83,"sma_120":18855.42},{"date":"2026-08-10","open":18900,"high":19125,"low":18900,"close":19095,"volume":24614,"rsi_14":48.93,"sma_20":19063.7,"sma_60":19681.77,"sma_120":18844.53},{"date":"2026-08-11","open":19210,"high":19210,"low":18955,"close":19020,"volume":24038,"rsi_14":44.09,"sma_20":19023.85,"sma_60":19671.07,"sma_120":18853.24},{"date":"2026-08-12","open":19000,"high":19410,"low":18955,"close":19035,"volume":9043,"rsi_14":46.58,"sma_20":18999.45,"sma_60":19659.45,"sma_120":18862.53},{"date":"2026-08-13","open":19145,"high":19150,"low":18985,"close":19150,"volume":12900,"rsi_14":54.89,"sma_20":18977.1,"sma_60":19653.4,"sma_120":18874.45},{"date":"2026-08-14","open":19190,"high":19265,"low":19130,"close":19235,"volume":14495,"rsi_14":53.76,"sma_20":18962.45,"sma_60":19650.02,"sma_120":18886.95},{"date":"2026-08-18","open":19355,"high":19355,"low":18960,"close":19040,"volume":30182,"rsi_14":53.87,"sma_20":18955.55,"sma_60":19643.38,"sma_120":18897.87},{"date":"2026-08-19","open":19040,"high":19040,"low":18665,"close":18665,"volume":10520,"rsi_14":51.19,"sma_20":18930.65,"sma_60":19625.27,"sma_120":18906.58},{"date":"2026-08-20","open":18730,"high":18800,"low":18635,"close":18795,"volume":10373,"rsi_14":62.32,"sma_20":18901.5,"sma_60":19606.32,"sma_120":18916.83},{"date":"2026-08-21","open":18700,"high":18910,"low":18480,"close":18900,"volume":12117,"rsi_14":57.08,"sma_20":18884.85,"sma_60":19589.53,"sma_120":18928.45},{"date":"2026-08-24","open":19395,"high":19395,"low":18537,"close":18540,"volume":10938,"rsi_14":48.08,"sma_20":18867.4,"sma_60":19567.0,"sma_120":18936.95},{"date":"2026-08-25","open":18540,"high":18640,"low":18460,"close":18620,"volume":6365,"rsi_14":43.27,"sma_20":18846.45,"sma_60":19544.13,"sma_120":18945.99},{"date":"2026-08-26","open":18620,"high":18725,"low":18620,"close":18690,"volume":10373,"rsi_14":38.81,"sma_20":18839.0,"sma_60":19519.12,"sma_120":18955.46},{"date":"2026-08-27","open":18730,"high":19400,"low":18615,"close":18650,"volume":21357,"rsi_14":40.95,"sma_20":18841.5,"sma_60":19493.52,"sma_120":18965.3},{"date":"2026-08-28","open":18650,"high":18765,"low":18560,"close":18630,"volume":11875,"rsi_14":43.35,"sma_20":18863.5,"sma_60":19466.08,"sma_120":18973.85},{"date":"2026-08-31","open":18650,"high":18665,"low":18430,"close":18500,"volume":11504,"rsi_14":33.43,"sma_20":18858.75,"sma_60":19436.32,"sma_120":18981.4},{"date":"2026-09-01","open":18400,"high":18495,"low":18380,"close":18480,"volume":16319,"rsi_14":34.48,"sma_20":18851.0,"sma_60":19404.8,"sma_120":18990.62},{"date":"2026-09-02","open":18585,"high":18585,"low":18205,"close":18225,"volume":12161,"rsi_14":29.55,"sma_20":18816.0,"sma_60":19379.35,"sma_120":18995.83},{"date":"2026-09-03","open":18335,"high":18335,"low":18175,"close":18250,"volume":9354,"rsi_14":26.19,"sma_20":18770.5,"sma_60":19354.9,"sma_120":19001.51},{"date":"2026-09-04","open":18295,"high":18435,"low":18295,"close":18355,"volume":5961,"rsi_14":26.96,"sma_20":18737.75,"sma_60":19333.87,"sma_120":19007.89},{"date":"2026-09-07","open":18470,"high":18470,"low":18115,"close":18260,"volume":10743,"rsi_14":28.45,"sma_20":18706.75,"sma_60":19312.08,"sma_120":19014.28},{"date":"2026-09-08","open":18370,"high":18370,"low":18145,"close":18210,"volume":8374,"rsi_14":34.68,"sma_20":18662.5,"sma_60":19283.47,"sma_120":19019.87},{"date":"2026-09-09","open":18320,"high":18320,"low":18065,"close":18140,"volume":8090,"rsi_14":27.02,"sma_20":18618.5,"sma_60":19252.68,"sma_120":19023.96},{"date":"2026-09-10","open":18140,"high":18145,"low":18000,"close":18010,"volume":7912,"rsi_14":19.31,"sma_20":18567.25,"sma_60":19214.92,"sma_120":19026.57},{"date":"2026-09-11","open":18010,"high":18550,"low":17950,"close":17990,"volume":6025,"rsi_14":25.23,"sma_20":18509.25,"sma_60":19179.23,"sma_120":19029.66},{"date":"2026-09-14","open":18100,"high":18500,"low":18000,"close":18050,"volume":6755,"rsi_14":23.85,"sma_20":18450.0,"sma_60":19144.3,"sma_120":19033.42},{"date":"2026-09-15","open":18160,"high":18160,"low":17915,"close":18025,"volume":16596,"rsi_14":18.18,"sma_20":18399.25,"sma_60":19105.53,"sma_120":19038.88},{"date":"2026-09-16","open":17910,"high":18200,"low":17910,"close":18080,"volume":9943,"rsi_14":23.11,"sma_20":18370.0,"sma_60":19065.45,"sma_120":19044.52},{"date":"2026-09-17","open":17970,"high":18245,"low":17970,"close":18230,"volume":9907,"rsi_14":33.19,"sma_20":18341.75,"sma_60":19032.52,"sma_120":19051.19},{"date":"2026-09-18","open":18235,"high":18570,"low":18235,"close":18525,"volume":14225,"rsi_14":50.92,"sma_20":18323.0,"sma_60":19007.5,"sma_120":19059.16},{"date":"2026-09-21","open":18630,"high":18655,"low":18565,"close":18580,"volume":13682,"rsi_14":53.6,"sma_20":18325.0,"sma_60":18980.32,"sma_120":19069.88},{"date":"2026-09-22","open":18580,"high":18695,"low":18500,"close":18570,"volume":10250,"rsi_14":65.07,"sma_20":18322.5,"sma_60":18957.12,"sma_120":19081.62},{"date":"2026-09-23","open":18685,"high":18685,"low":18430,"close":18550,"volume":22462,"rsi_14":63.16,"sma_20":18315.5,"sma_60":18933.33,"sma_120":19092.63},{"date":"2026-09-28","open":18655,"high":18655,"low":18280,"close":18360,"volume":11733,"rsi_14":50.2,"sma_20":18301.0,"sma_60":18901.15,"sma_120":19100.47},{"date":"2026-09-29","open":18350,"high":18365,"low":18220,"close":18305,"volume":6368,"rsi_14":51.9,"sma_20":18284.75,"sma_60":18864.57,"sma_120":19106.94},{"date":"2026-09-30","open":18415,"high":18415,"low":18235,"close":18265,"volume":7824,"rsi_14":52.34,"sma_20":18273.0,"sma_60":18831.47,"sma_120":19112.53},{"date":"2026-10-01","open":18375,"high":18375,"low":18160,"close":18275,"volume":7118,"rsi_14":56.05,"sma_20":18262.75,"sma_60":18796.62,"sma_120":19118.45},{"date":"2026-10-02","open":18280,"high":18350,"low":18185,"close":18230,"volume":16977,"rsi_14":60.68,"sma_20":18263.0,"sma_60":18764.77,"sma_120":19123.12},{"date":"2026-10-06","open":18340,"high":18340,"low":18235,"close":18280,"volume":11311,"rsi_14":63.68,"sma_20":18264.5,"sma_60":18735.17,"sma_120":19126.78},{"date":"2026-10-07","open":18285,"high":18370,"low":18280,"close":18295,"volume":8984,"rsi_14":62.07,"sma_20":18261.5,"sma_60":18712.47,"sma_120":19130.74},{"date":"2026-10-08","open":18395,"high":18395,"low":18135,"close":18265,"volume":7809,"rsi_14":61.76,"sma_20":18261.75,"sma_60":18688.85,"sma_120":19132.95},{"date":"2026-10-12","open":18375,"high":18375,"low":18150,"close":18185,"volume":7981,"rsi_14":55.02,"sma_20":18260.5,"sma_60":18662.23,"sma_120":19134.83},{"date":"2026-10-13","open":18190,"high":18195,"low":18040,"close":18090,"volume":15511,"rsi_14":42.93,"sma_20":18258.0,"sma_60":18633.45,"sma_120":19133.87},{"date":"2026-10-14","open":18195,"high":18195,"low":18085,"close":18085,"volume":4107,"rsi_14":18.57,"sma_20":18261.75,"sma_60":18609.48,"sma_120":19131.2},{"date":"2026-10-15","open":18085,"high":18085,"low":17885,"close":17950,"volume":6621,"rsi_14":9.62,"sma_20":18259.75,"sma_60":18582.03,"sma_120":19126.49},{"date":"2026-10-16","open":18100,"high":18200,"low":17890,"close":17890,"volume":26785,"rsi_14":9.04,"sma_20":18251.75,"sma_60":18554.73,"sma_120":19120.7},{"date":"2026-10-19","open":17880,"high":17880,"low":17670,"close":17675,"volume":25179,"rsi_14":7.32,"sma_20":18234.25,"sma_60":18529.68,"sma_120":19112.41},{"date":"2026-10-20","open":17650,"high":17760,"low":17595,"close":17615,"volume":4617,"rsi_14":8.38,"sma_20":18211.0,"sma_60":18503.88,"sma_120":19103.62},{"date":"2026-10-21","open":17720,"high":17800,"low":17620,"close":17660,"volume":5593,"rsi_14":13.56,"sma_20":18182.5,"sma_60":18475.25,"sma_120":19095.28},{"date":"2026-10-22","open":17750,"high":17795,"low":17615,"close":17615,"volume":7632,"rsi_14":13.48,"sma_20":18137.0,"sma_60":18448.28,"sma_120":19085.37},{"date":"2026-10-23","open":17555,"high":17570,"low":17410,"close":17570,"volume":12953}],"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":"PLUS TDF2060액티브 적격","phase":"above-fold","symbol_resolved":true}