{"status":"ok","report":{"price_analysis":{"current":14000.0,"change_1d":0.7,"change_7d":0.1,"change_30d":3.2,"high_30d":14345.0,"low_30d":13465.0,"position_in_range":61.0,"support":13553.0,"resistance":14257.0},"summary":"PLUS 애플채권혼합(447660)은(는) FnGuide 애플채권혼합 지수를 추종하는 ETF입니다, 순자산 174억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(50.45)가 시그널선(43.07)을 상회합니다(골든크로스). 현재가가 SMA20(13875)과 SMA60(13784) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13738~14013 (현재 위치 95%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":66.05504587155963,"macd":50.45128802491672,"macd_signal":43.06632730801515,"sma_20":13875.25,"sma_60":13784.416666666666,"bb_upper":14012.853597336698,"bb_lower":13737.646402663302,"atr_14":187.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 11.00, 기관 순매수 -1634.00. 30일 누적: 외국인 62.00, 기관 7849.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11.0,"institutional_flow":-1634.0,"data":[{"date":"2026-10-23","foreign_net":-136.0,"institution_net":-434.0,"retail_net":570.0},{"date":"2026-10-22","foreign_net":144.0,"institution_net":-748.0,"retail_net":604.0},{"date":"2026-10-21","foreign_net":-396.0,"institution_net":395.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":150.0,"institution_net":-412.0,"retail_net":262.0},{"date":"2026-10-19","foreign_net":249.0,"institution_net":-435.0,"retail_net":186.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":857.0,"retail_net":-857.0},{"date":"2026-10-15","foreign_net":-392.0,"institution_net":3009.0,"retail_net":-2617.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-104.0,"retail_net":104.0},{"date":"2026-10-13","foreign_net":6.0,"institution_net":-561.0,"retail_net":555.0},{"date":"2026-10-12","foreign_net":347.0,"institution_net":2198.0,"retail_net":-2545.0},{"date":"2026-10-08","foreign_net":-166.0,"institution_net":453.0,"retail_net":-287.0},{"date":"2026-10-07","foreign_net":-195.0,"institution_net":403.0,"retail_net":-208.0},{"date":"2026-10-06","foreign_net":388.0,"institution_net":-1045.0,"retail_net":657.0},{"date":"2026-10-02","foreign_net":-465.0,"institution_net":-414.0,"retail_net":879.0},{"date":"2026-10-01","foreign_net":138.0,"institution_net":3351.0,"retail_net":-3489.0},{"date":"2026-09-30","foreign_net":-185.0,"institution_net":-46.0,"retail_net":231.0},{"date":"2026-09-29","foreign_net":165.0,"institution_net":-391.0,"retail_net":226.0},{"date":"2026-09-28","foreign_net":395.0,"institution_net":-512.0,"retail_net":117.0},{"date":"2026-09-23","foreign_net":-136.0,"institution_net":2883.0,"retail_net":-2747.0},{"date":"2026-09-22","foreign_net":-152.0,"institution_net":-723.0,"retail_net":875.0},{"date":"2026-09-21","foreign_net":332.0,"institution_net":259.0,"retail_net":-591.0},{"date":"2026-09-18","foreign_net":-3.0,"institution_net":200.0,"retail_net":-197.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":162.0,"retail_net":-162.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-428.0,"retail_net":428.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-14","foreign_net":-400.0,"institution_net":-185.0,"retail_net":585.0},{"date":"2026-09-11","foreign_net":356.0,"institution_net":-488.0,"retail_net":132.0},{"date":"2026-09-10","foreign_net":-355.0,"institution_net":59.0,"retail_net":296.0},{"date":"2026-09-09","foreign_net":103.0,"institution_net":399.0,"retail_net":-502.0},{"date":"2026-09-08","foreign_net":270.0,"institution_net":100.0,"retail_net":-370.0}],"periods":{"d1":{"foreign_net":-136.0,"institution_net":-434.0,"retail_net":570.0},"d3":{"foreign_net":-388.0,"institution_net":-787.0,"retail_net":1175.0},"d7":{"foreign_net":-381.0,"institution_net":2232.0,"retail_net":-1851.0},"d14":{"foreign_net":-466.0,"institution_net":3162.0,"retail_net":-2696.0},"d30":{"foreign_net":62.0,"institution_net":7849.0,"retail_net":-7911.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.1,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.2,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6182,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"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":"2026-10-24T23:51:47.205761+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 애플채권혼합 지수","issuer":"한화자산운용","category":"","expense_ratio":0.25,"aum":17400000000.0,"aum_display":"174억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"114820","name":"TIGER 국채3년","weight":null},{"ticker":"114100","name":"RISE 국고채3년","weight":null},{"ticker":"114460","name":"ACE 국고채3년","weight":null},{"ticker":"114260","name":"KODEX 국고채3년","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"원화현금","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":14000.0,"change_pct":0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-29","close":9618.1006},{"date":"2022-11-30","close":9515.6768},{"date":"2022-12-01","close":9691.2607},{"date":"2022-12-02","close":9676.6299},{"date":"2022-12-05","close":9666.874},{"date":"2022-12-06","close":9696.1396},{"date":"2022-12-07","close":9588.8379},{"date":"2022-12-08","close":9559.5723},{"date":"2022-12-09","close":9583.96},{"date":"2022-12-12","close":9569.3291},{"date":"2022-12-13","close":9603.4697},{"date":"2022-12-14","close":9666.874},{"date":"2022-12-15","close":9559.5723},{"date":"2022-12-16","close":9462.0264},{"date":"2022-12-19","close":9418.1309},{"date":"2022-12-20","close":9320.583},{"date":"2022-12-21","close":9305.9531},{"date":"2022-12-22","close":9349.8477},{"date":"2022-12-23","close":9330.3398},{"date":"2022-12-26","close":9266.9326},{"date":"2022-12-27","close":9286.4414},{"date":"2022-12-28","close":9232.7939},{"date":"2022-12-29","close":9120.6133},{"date":"2023-01-02","close":9344.9717},{"date":"2023-01-03","close":9301.0752},{"date":"2023-01-04","close":9203.5273},{"date":"2023-01-05","close":9188.8955},{"date":"2023-01-06","close":9184.0186},{"date":"2023-01-09","close":9242.5449},{"date":"2023-01-10","close":9262.0547},{"date":"2023-01-11","close":9281.5625},{"date":"2023-01-12","close":9335.2158},{"date":"2023-01-13","close":9266.9326},{"date":"2023-01-16","close":9344.9717},{"date":"2023-01-17","close":9296.1953},{"date":"2023-01-18","close":9379.1113},{"date":"2023-01-19","close":9379.1113},{"date":"2023-01-20","close":9388.8672},{"date":"2023-01-25","close":9501.0439},{"date":"2023-01-26","close":9520.5537},{"date":"2023-01-27","close":9544.9395},{"date":"2023-01-30","close":9583.96},{"date":"2023-01-31","close":9535.1865},{"date":"2023-02-01","close":9549.8184},{"date":"2023-02-02","close":9579.083},{"date":"2023-02-03","close":9583.96},{"date":"2023-02-06","close":9720.5254},{"date":"2023-02-07","close":9798.5605},{"date":"2023-02-08","close":9793.6865},{"date":"2023-02-09","close":9652.2432},{"date":"2023-02-10","close":9637.6094},{"date":"2023-02-13","close":9647.3652},{"date":"2023-02-14","close":9740.0352},{"date":"2023-02-15","close":9822.9492},{"date":"2023-02-16","close":9871.7236},{"date":"2023-02-17","close":9754.666},{"date":"2023-02-20","close":9793.6865},{"date":"2023-02-21","close":9803.4385},{"date":"2023-02-22","close":9730.2803},{"date":"2023-02-23","close":9725.4033},{"date":"2023-02-24","close":9725.4033},{"date":"2023-02-27","close":9715.6484},{"date":"2023-02-28","close":9720.5254},{"date":"2023-03-02","close":9613.2236},{"date":"2023-03-03","close":9549.8184},{"date":"2023-03-06","close":9720.5254},{"date":"2023-03-07","close":9837.5811},{"date":"2023-03-08","close":9754.666},{"date":"2023-03-09","close":9788.8086},{"date":"2023-03-10","close":9764.4209},{"date":"2023-03-13","close":9827.8262},{"date":"2023-03-14","close":9798.5605},{"date":"2023-03-15","close":9793.6865},{"date":"2023-03-16","close":9822.9492},{"date":"2023-03-17","close":9959.5137},{"date":"2023-03-20","close":9993.6543},{"date":"2023-03-21","close":10066.8154},{"date":"2023-03-22","close":10135.0977},{"date":"2023-03-23","close":10076.5693},{"date":"2023-03-24","close":10139.9746},{"date":"2023-03-27","close":10178.9941},{"date":"2023-03-28","close":10110.7148},{"date":"2023-03-29","close":10105.835},{"date":"2023-03-30","close":10164.3633},{"date":"2023-03-31","close":10208.2588},{"date":"2023-04-03","close":10252.1533},{"date":"2023-04-04","close":10315.5586},{"date":"2023-04-05","close":10291.1729},{"date":"2023-04-06","close":10281.418},{"date":"2023-04-07","close":10310.6836},{"date":"2023-04-10","close":10296.0508},{"date":"2023-04-11","close":10252.1533},{"date":"2023-04-12","close":10218.0127},{"date":"2023-04-13","close":10183.8721},{"date":"2023-04-14","close":10237.5234},{"date":"2023-04-17","close":10237.5234},{"date":"2023-04-18","close":10300.9268},{"date":"2023-04-19","close":10291.1729},{"date":"2023-04-20","close":10310.6836},{"date":"2023-04-21","close":10374.0859},{"date":"2023-04-24","close":10315.5586},{"date":"2023-04-25","close":10330.1914},{"date":"2023-04-26","close":10364.335},{"date":"2023-04-27","close":10349.7021},{"date":"2023-04-28","close":10408.2295},{"date":"2023-05-02","close":10437.4932},{"date":"2023-05-03","close":10422.8613},{"date":"2023-05-04","close":10398.4736},{"date":"2023-05-08","close":10525.2852},{"date":"2023-05-09","close":10491.1436},{"date":"2023-05-10","close":10481.3896},{"date":"2023-05-11","close":10496.0195},{"date":"2023-05-12","close":10520.4082},{"date":"2023-05-15","close":10496.0195},{"date":"2023-05-16","close":10481.3896},{"date":"2023-05-17","close":10491.1436},{"date":"2023-05-18","close":10477.0},{"date":"2023-05-19","close":10505.7764},{"date":"2023-05-22","close":10452.125},{"date":"2023-05-23","close":10471.6328},{"date":"2023-05-24","close":10428.0},{"date":"2023-05-25","close":10481.3896},{"date":"2023-05-26","close":10461.8799},{"date":"2023-05-30","close":10544.7949},{"date":"2023-05-31","close":10491.1436},{"date":"2023-06-01","close":10544.7949},{"date":"2023-06-02","close":10554.5488},{"date":"2023-06-05","close":10603.3223},{"date":"2023-06-07","close":10525.2852},{"date":"2023-06-08","close":10437.4932},{"date":"2023-06-09","close":10486.2676},{"date":"2023-06-12","close":10486.2676},{"date":"2023-06-13","close":10505.7764},{"date":"2023-06-14","close":10510.6514},{"date":"2023-06-15","close":10515.5303},{"date":"2023-06-16","close":10544.7949},{"date":"2023-06-19","close":10525.2852},{"date":"2023-06-20","close":10525.2852},{"date":"2023-06-21","close":10549.6699},{"date":"2023-06-22","close":10554.5488},{"date":"2023-06-23","close":10593.5664},{"date":"2023-06-26","close":10632.5859},{"date":"2023-06-27","close":10588.6904},{"date":"2023-06-28","close":10637.4629},{"date":"2023-06-29","close":10695.9922},{"date":"2023-06-30","close":10822.8037},{"date":"2023-07-03","close":10750.0},{"date":"2023-07-04","close":10759.0},{"date":"2023-07-05","close":10730.0},{"date":"2023-07-06","close":10686.0},{"date":"2023-07-07","close":10691.1133},{"date":"2023-07-10","close":10661.8506},{"date":"2023-07-11","close":10637.0},{"date":"2023-07-12","close":10613.0},{"date":"2023-07-13","close":10608.0},{"date":"2023-07-14","close":10598.4463},{"date":"2023-07-17","close":10603.3223},{"date":"2023-07-18","close":10642.0},{"date":"2023-07-19","close":10666.7285},{"date":"2023-07-20","close":10686.2383},{"date":"2023-07-21","close":10705.7471},{"date":"2023-07-24","close":10686.2383},{"date":"2023-07-25","close":10681.0},{"date":"2023-07-26","close":10681.3604},{"date":"2023-07-27","close":10666.0},{"date":"2023-07-28","close":10681.3604},{"date":"2023-07-31","close":10691.0},{"date":"2023-08-01","close":10735.0},{"date":"2023-08-02","close":10711.0},{"date":"2023-08-03","close":10700.8691},{"date":"2023-08-04","close":10686.2383},{"date":"2023-08-07","close":10544.7949},{"date":"2023-08-08","close":10496.0195},{"date":"2023-08-09","close":10452.125},{"date":"2023-08-10","close":10515.5303},{"date":"2023-08-11","close":10520.4082},{"date":"2023-08-14","close":10505.7764},{"date":"2023-08-16","close":10554.5488},{"date":"2023-08-17","close":10525.2852},{"date":"2023-08-18","close":10466.7588},{"date":"2023-08-21","close":10500.9004},{"date":"2023-08-22","close":10520.4082},{"date":"2023-08-23","close":10564.3047},{"date":"2023-08-24","close":10666.7285},{"date":"2023-08-25","close":10505.7764},{"date":"2023-08-28","close":10564.3047},{"date":"2023-08-29","close":10598.4463},{"date":"2023-08-30","close":10656.9727},{"date":"2023-08-31","close":10715.501},{"date":"2023-09-01","close":10730.1318},{"date":"2023-09-04","close":10730.1318},{"date":"2023-09-05","close":10769.1504},{"date":"2023-09-06","close":10744.7637},{"date":"2023-09-07","close":10656.9727},{"date":"2023-09-08","close":10574.0586},{"date":"2023-09-11","close":10593.5664},{"date":"2023-09-12","close":10593.5664},{"date":"2023-09-13","close":10535.04},{"date":"2023-09-14","close":10500.9004},{"date":"2023-09-15","close":10520.4082},{"date":"2023-09-18","close":10505.7764},{"date":"2023-09-19","close":10539.917},{"date":"2023-09-20","close":10559.4268},{"date":"2023-09-21","close":10583.8125},{"date":"2023-09-22","close":10505.7764},{"date":"2023-09-25","close":10515.5303},{"date":"2023-09-26","close":10535.04},{"date":"2023-09-27","close":10496.0195},{"date":"2023-10-04","close":10437.4932},{"date":"2023-10-05","close":10471.6328},{"date":"2023-10-06","close":10520.4082},{"date":"2023-10-10","close":10530.1621},{"date":"2023-10-11","close":10554.5488},{"date":"2023-10-12","close":10598.4463},{"date":"2023-10-13","close":10603.3223},{"date":"2023-10-16","close":10588.6904},{"date":"2023-10-17","close":10549.6699},{"date":"2023-10-18","close":10500.9004},{"date":"2023-10-19","close":10505.7764},{"date":"2023-10-20","close":10496.0195},{"date":"2023-10-23","close":10452.125},{"date":"2023-10-24","close":10393.5967},{"date":"2023-10-25","close":10447.249},{"date":"2023-10-26","close":10359.4561},{"date":"2023-10-27","close":10374.0859},{"date":"2023-10-30","close":10369.2109},{"date":"2023-10-31","close":10359.4561},{"date":"2023-11-01","close":10408.2295},{"date":"2023-11-02","close":10442.3691},{"date":"2023-11-03","close":10466.7588},{"date":"2023-11-06","close":10447.249},{"date":"2023-11-07","close":10505.7764},{"date":"2023-11-08","close":10564.3047},{"date":"2023-11-09","close":10564.3047},{"date":"2023-11-10","close":10564.3047},{"date":"2023-11-13","close":10642.3428},{"date":"2023-11-14","close":10637.4629},{"date":"2023-11-15","close":10666.7285},{"date":"2023-11-16","close":10681.3604},{"date":"2023-11-17","close":10710.624},{"date":"2023-11-20","close":10720.3789},{"date":"2023-11-21","close":10754.5195},{"date":"2023-11-22","close":10754.5195},{"date":"2023-11-23","close":10774.0293},{"date":"2023-11-24","close":10764.2754},{"date":"2023-11-27","close":10725.2578},{"date":"2023-11-28","close":10705.7471},{"date":"2023-11-29","close":10720.3789},{"date":"2023-11-30","close":10715.501},{"date":"2023-12-01","close":10803.293},{"date":"2023-12-04","close":10793.5381},{"date":"2023-12-05","close":10778.9062},{"date":"2023-12-06","close":10876.4521},{"date":"2023-12-07","close":10866.6973},{"date":"2023-12-08","close":10886.209},{"date":"2023-12-11","close":10934.9814},{"date":"2023-12-12","close":10915.4707},{"date":"2023-12-13","close":10944.7363},{"date":"2023-12-14","close":10983.7559},{"date":"2023-12-15","close":11017.8975},{"date":"2023-12-18","close":11008.1396},{"date":"2023-12-19","close":10978.8779},{"date":"2023-12-20","close":10983.7559},{"date":"2023-12-21","close":10978.8779},{"date":"2023-12-22","close":10954.4902},{"date":"2023-12-26","close":10949.6143},{"date":"2023-12-27","close":10905.7178},{"date":"2023-12-28","close":10842.3125},{"date":"2024-01-02","close":10895.9629},{"date":"2024-01-03","close":10778.9062},{"date":"2024-01-04","close":10774.0293},{"date":"2024-01-05","close":10730.1318},{"date":"2024-01-08","close":10754.5195},{"date":"2024-01-09","close":10827.6807},{"date":"2024-01-10","close":10856.9443},{"date":"2024-01-11","close":10856.9443},{"date":"2024-01-12","close":10827.6807},{"date":"2024-01-15","close":10895.9629},{"date":"2024-01-16","close":10866.6973},{"date":"2024-01-17","close":10832.5566},{"date":"2024-01-18","close":10814.0},{"date":"2024-01-19","close":10969.1221},{"date":"2024-01-22","close":10964.2461},{"date":"2024-01-23","close":11017.8975},{"date":"2024-01-24","close":11061.7939},{"date":"2024-01-25","close":11032.5283},{"date":"2024-01-26","close":11022.7744},{"date":"2024-01-29","close":11003.2627},{"date":"2024-01-30","close":10973.999},{"date":"2024-01-31","close":10876.4521},{"date":"2024-02-01","close":10866.6973},{"date":"2024-02-02","close":10881.3301},{"date":"2024-02-05","close":10837.4355},{"date":"2024-02-06","close":10886.209},{"date":"2024-02-07","close":10910.5947},{"date":"2024-02-08","close":10915.4707},{"date":"2024-02-13","close":10866.6973},{"date":"2024-02-14","close":10871.5752},{"date":"2024-02-15","close":10808.1699},{"date":"2024-02-16","close":10803.293},{"date":"2024-02-19","close":10803.293},{"date":"2024-02-20","close":10803.293},{"date":"2024-02-21","close":10813.0479},{"date":"2024-02-22","close":10803.293},{"date":"2024-02-23","close":10803.293},{"date":"2024-02-26","close":10803.293},{"date":"2024-02-27","close":10769.1504},{"date":"2024-02-28","close":10793.5381},{"date":"2024-02-29","close":10798.416},{"date":"2024-03-04","close":10725.2578},{"date":"2024-03-05","close":10632.5859},{"date":"2024-03-06","close":10544.7949},{"date":"2024-03-07","close":10496.0195},{"date":"2024-03-08","close":10481.3896},{"date":"2024-03-11","close":10544.7949},{"date":"2024-03-12","close":10647.2197},{"date":"2024-03-13","close":10617.9531},{"date":"2024-03-14","close":10588.6904},{"date":"2024-03-15","close":10652.0957},{"date":"2024-03-18","close":10671.6045},{"date":"2024-03-19","close":10691.1133},{"date":"2024-03-20","close":10730.1318},{"date":"2024-03-21","close":10774.0293},{"date":"2024-03-22","close":10613.0771},{"date":"2024-03-25","close":10652.0957},{"date":"2024-03-26","close":10622.832},{"date":"2024-03-27","close":10583.8125},{"date":"2024-03-28","close":10661.8506},{"date":"2024-03-29","close":10627.7109},{"date":"2024-04-01","close":10637.4629},{"date":"2024-04-02","close":10637.4629},{"date":"2024-04-03","close":10564.3047},{"date":"2024-04-04","close":10608.1992},{"date":"2024-04-05","close":10593.5664},{"date":"2024-04-08","close":10617.9531},{"date":"2024-04-09","close":10627.7109},{"date":"2024-04-11","close":10593.5664},{"date":"2024-04-12","close":10778.9062},{"date":"2024-04-15","close":10847.1885},{"date":"2024-04-16","close":10749.6406},{"date":"2024-04-17","close":10700.8691},{"date":"2024-04-18","close":10647.2197},{"date":"2024-04-19","close":10574.0586},{"date":"2024-04-22","close":10588.6904},{"date":"2024-04-23","close":10613.0771},{"date":"2024-04-24","close":10632.5859},{"date":"2024-04-25","close":10613.0771},{"date":"2024-04-26","close":10647.2197},{"date":"2024-04-29","close":10661.9189},{"date":"2024-04-30","close":10764.8125},{"date":"2024-05-02","close":10657.0166},{"date":"2024-05-03","close":10936.3076},{"date":"2024-05-07","close":10911.8057},{"date":"2024-05-08","close":10867.708},{"date":"2024-05-09","close":10906.9062},{"date":"2024-05-10","close":10946.1055},{"date":"2024-05-13","close":10931.4062},{"date":"2024-05-14","close":11004.9023},{"date":"2024-05-16","close":11009.8008},{"date":"2024-05-17","close":11058.7988},{"date":"2024-05-20","close":11014.7021},{"date":"2024-05-21","close":11044.1006},{"date":"2024-05-22","close":11137.1963},{"date":"2024-05-23","close":11112.6992},{"date":"2024-05-24","close":10995.1025},{"date":"2024-05-27","close":11112.6992},{"date":"2024-05-28","close":11151.8955},{"date":"2024-05-29","close":11122.4951},{"date":"2024-05-30","close":11019.6016},{"date":"2024-05-31","close":11098.001},{"date":"2024-06-03","close":11142.0957},{"date":"2024-06-04","close":11171.4941},{"date":"2024-06-05","close":11156.7949},{"date":"2024-06-07","close":11146.9971},{"date":"2024-06-10","close":11269.4902},{"date":"2024-06-11","close":11122.4951},{"date":"2024-06-12","close":11391.9863},{"date":"2024-06-13","close":11534.0801},{"date":"2024-06-14","close":11622.2734},{"date":"2024-06-17","close":11563.4775},{"date":"2024-06-18","close":11685.9717},{"date":"2024-06-19","close":11661.4727},{"date":"2024-06-20","close":11676.1719},{"date":"2024-06-21","close":11553.6787},{"date":"2024-06-24","close":11509.5801},{"date":"2024-06-25","close":11499.7793},{"date":"2024-06-26","close":11529.1777},{"date":"2024-06-27","close":11597.7773},{"date":"2024-06-28","close":11622.2734},{"date":"2024-07-01","close":11636.9746},{"date":"2024-07-02","close":11700.6709},{"date":"2024-07-03","close":11793.7676},{"date":"2024-07-04","close":11798.667},{"date":"2024-07-05","close":11798.667},{"date":"2024-07-08","close":11891.7627},{"date":"2024-07-09","close":11965.2578},{"date":"2024-07-10","close":11989.7578},{"date":"2024-07-11","close":11999.5576},{"date":"2024-07-12","close":11945.6592},{"date":"2024-07-15","close":12048.5547},{"date":"2024-07-16","close":12107.3516},{"date":"2024-07-17","close":12068.1562},{"date":"2024-07-18","close":11984.8564},{"date":"2024-07-19","close":11901.5615},{"date":"2024-07-22","close":11857.4648},{"date":"2024-07-23","close":11862.3643},{"date":"2024-07-24","close":11857.4648},{"date":"2024-07-25","close":11774.167},{"date":"2024-07-26","close":11798.667},{"date":"2024-07-29","close":11808.4668},{"date":"2024-07-30","close":11823.2256},{"date":"2024-07-31","close":11788.7832},{"date":"2024-08-01","close":11892.1094},{"date":"2024-08-02","close":11774.0254},{"date":"2024-08-05","close":11286.9258},{"date":"2024-08-06","close":11606.7383},{"date":"2024-08-07","close":11523.0947},{"date":"2024-08-08","close":11518.1758},{"date":"2024-08-09","close":11572.2979},{"date":"2024-08-12","close":11636.2588},{"date":"2024-08-13","close":11774.0254},{"date":"2024-08-14","close":11833.0664},{"date":"2024-08-16","close":11887.1875},{"date":"2024-08-19","close":11837.9863},{"date":"2024-08-20","close":11803.5449},{"date":"2024-08-21","close":11842.9072},{"date":"2024-08-22","close":11828.1475},{"date":"2024-08-23","close":11823.2256},{"date":"2024-08-26","close":11877.3496},{"date":"2024-08-27","close":11814.0},{"date":"2024-08-28","close":11872.4277},{"date":"2024-08-29","close":11833.0664},{"date":"2024-08-30","close":11926.5508},{"date":"2024-09-02","close":11882.2695},{"date":"2024-09-03","close":11882.2695},{"date":"2024-09-04","close":11724.8232},{"date":"2024-09-05","close":11734.6621},{"date":"2024-09-06","close":11774.0254},{"date":"2024-09-09","close":11793.7051},{"date":"2024-09-10","close":11793.7051},{"date":"2024-09-11","close":11729.7422},{"date":"2024-09-12","close":11749.4238},{"date":"2024-09-13","close":11774.0254},{"date":"2024-09-19","close":11769.1035},{"date":"2024-09-20","close":11862.5879},{"date":"2024-09-23","close":11906.8701},{"date":"2024-09-24","close":11847.8291},{"date":"2024-09-25","close":11833.0664},{"date":"2024-09-26","close":11808.4668},{"date":"2024-09-27","close":11818.3057},{"date":"2024-09-30","close":11783.8662},{"date":"2024-10-02","close":11798.627},{"date":"2024-10-04","close":11892.1094},{"date":"2024-10-07","close":11897.0293},{"date":"2024-10-08","close":11749.4238},{"date":"2024-10-10","close":11882.2695},{"date":"2024-10-11","close":11887.1875},{"date":"2024-10-14","close":11877.3496},{"date":"2024-10-15","close":11951.1514},{"date":"2024-10-16","close":12024.9531},{"date":"2024-10-17","close":12029.876},{"date":"2024-10-18","close":12029.876},{"date":"2024-10-21","close":12069.2363},{"date":"2024-10-22","close":12138.1191},{"date":"2024-10-23","close":12133.1982},{"date":"2024-10-24","close":12103.6787},{"date":"2024-10-25","close":12059.3945},{"date":"2024-10-28","close":12039.7148},{"date":"2024-10-29","close":12059.3945},{"date":"2024-10-30","close":12076.0},{"date":"2024-10-31","close":12005.0957},{"date":"2024-11-01","close":11911.3066},{"date":"2024-11-04","close":11837.2617},{"date":"2024-11-05","close":11833.0},{"date":"2024-11-06","close":11901.4326},{"date":"2024-11-07","close":11871.8154},{"date":"2024-11-08","close":11945.8623},{"date":"2024-11-11","close":11960.6699},{"date":"2024-11-12","close":11931.0518},{"date":"2024-11-13","close":11921.1797},{"date":"2024-11-14","close":11935.9883},{"date":"2024-11-15","close":11945.8623},{"date":"2024-11-18","close":11935.9883},{"date":"2024-11-19","close":11960.6699},{"date":"2024-11-20","close":11975.4785},{"date":"2024-11-21","close":12019.9043},{"date":"2024-11-22","close":12049.5234},{"date":"2024-11-25","close":12049.5234},{"date":"2024-11-26","close":12054.46},{"date":"2024-11-27","close":12202.5479},{"date":"2024-11-28","close":12261.7842},{"date":"2024-11-29","close":12281.5293},{"date":"2024-12-02","close":12335.8291},{"date":"2024-12-03","close":12350.6387},{"date":"2024-12-04","close":12434.5557},{"date":"2024-12-05","close":12449.3643},{"date":"2024-12-06","close":12449.3643},{"date":"2024-12-09","close":12459.2363},{"date":"2024-12-10","close":12498.7266},{"date":"2024-12-11","close":12538.2178},{"date":"2024-12-12","close":12548.0898},{"date":"2024-12-13","close":12557.9629},{"date":"2024-12-16","close":12582.6436},{"date":"2024-12-17","close":12612.2627},{"date":"2024-12-18","close":12730.7334},{"date":"2024-12-19","close":12572.7725},{"date":"2024-12-20","close":12636.9443},{"date":"2024-12-23","close":12804.7773},{"date":"2024-12-24","close":12794.9062},{"date":"2024-12-26","close":12952.8672},{"date":"2024-12-27","close":12952.8672},{"date":"2024-12-30","close":12888.6953},{"date":"2025-01-02","close":12878.8223},{"date":"2025-01-03","close":12720.8613},{"date":"2025-01-06","close":12745.542},{"date":"2025-01-07","close":12661.625},{"date":"2025-01-08","close":12622.1348},{"date":"2025-01-09","close":12617.1973},{"date":"2025-01-10","close":12612.2627},{"date":"2025-01-13","close":12538.2178},{"date":"2025-01-14","close":12503.6621},{"date":"2025-01-15","close":12444.4268},{"date":"2025-01-16","close":12533.2803},{"date":"2025-01-17","close":12400.001},{"date":"2025-01-20","close":12478.9814},{"date":"2025-01-21","close":12380.2549},{"date":"2025-01-22","close":12296.3389},{"date":"2025-01-23","close":12365.4473},{"date":"2025-01-24","close":12365.4463},{"date":"2025-01-31","close":12716.7656},{"date":"2025-02-03","close":12528.7354},{"date":"2025-02-04","close":12568.3213},{"date":"2025-02-05","close":12464.4102},{"date":"2025-02-06","close":12499.0488},{"date":"2025-02-07","close":12439.6699},{"date":"2025-02-10","close":12365.4463},{"date":"2025-02-11","close":12360.498},{"date":"2025-02-12","close":12454.5137},{"date":"2025-02-13","close":12499.0488},{"date":"2025-02-14","close":12568.3213},{"date":"2025-02-17","close":12627.6992},{"date":"2025-02-18","close":12662.3369},{"date":"2025-02-19","close":12617.8047},{"date":"2025-02-20","close":12692.0244},{"date":"2025-02-21","close":12657.3887},{"date":"2025-02-24","close":12617.8047},{"date":"2025-02-25","close":12632.6475},{"date":"2025-02-26","close":12632.6475},{"date":"2025-02-27","close":12598.0107},{"date":"2025-02-28","close":12568.3213},{"date":"2025-03-04","close":12583.166},{"date":"2025-03-05","close":12573.2695},{"date":"2025-03-06","close":12508.9434},{"date":"2025-03-07","close":12464.4102},{"date":"2025-03-10","close":12573.2695},{"date":"2025-03-11","close":12360.498},{"date":"2025-03-12","close":12311.0166},{"date":"2025-03-13","close":12335.7588},{"date":"2025-03-14","close":12172.4688},{"date":"2025-03-17","close":12197.21},{"date":"2025-03-18","close":12118.0391},{"date":"2025-03-19","close":12108.1426},{"date":"2025-03-20","close":12182.3652},{"date":"2025-03-21","close":12167.5205},{"date":"2025-03-24","close":12241.7422},{"date":"2025-03-25","close":12296.1729},{"date":"2025-03-26","close":12355.5498},{"date":"2025-03-27","close":12330.8096},{"date":"2025-03-28","close":12380.292},{"date":"2025-03-31","close":12147.7275},{"date":"2025-04-01","close":12301.1211},{"date":"2025-04-02","close":12335.7588},{"date":"2025-04-03","close":12162.5723},{"date":"2025-04-04","close":11994.3359},{"date":"2025-04-07","close":11553.9482},{"date":"2025-04-08","close":11682.6006},{"date":"2025-04-09","close":11529.207},{"date":"2025-04-10","close":12004.2305},{"date":"2025-04-11","close":11826.0977},{"date":"2025-04-14","close":12122.9863},{"date":"2025-04-15","close":11969.5928},{"date":"2025-04-16","close":11939.9053},{"date":"2025-04-17","close":11821.1494},{"date":"2025-04-18","close":11850.8379},{"date":"2025-04-21","close":11816.2012},{"date":"2025-04-22","close":11831.0459},{"date":"2025-04-23","close":12058.6611},{"date":"2025-04-24","close":12024.0244},{"date":"2025-04-25","close":12172.4688},{"date":"2025-04-28","close":12137.832},{"date":"2025-04-29","close":12142.793},{"date":"2025-04-30","close":12127.9111},{"date":"2025-05-02","close":12018.7852},{"date":"2025-05-07","close":11889.8164},{"date":"2025-05-08","close":11800.5322},{"date":"2025-05-09","close":11815.4131},{"date":"2025-05-12","close":11894.7764},{"date":"2025-05-13","close":12103.1094},{"date":"2025-05-14","close":12137.832},{"date":"2025-05-15","close":12058.4658},{"date":"2025-05-16","close":12023.7461},{"date":"2025-05-19","close":12023.7461},{"date":"2025-05-20","close":12008.8643},{"date":"2025-05-21","close":11993.9834},{"date":"2025-05-22","close":11874.9365},{"date":"2025-05-23","close":11855.0947},{"date":"2025-05-26","close":11736.0469},{"date":"2025-05-27","close":11770.7695},{"date":"2025-05-28","close":11840.2148},{"date":"2025-05-29","close":11944.3799},{"date":"2025-05-30","close":11865.0166},{"date":"2025-06-02","close":11855.0947},{"date":"2025-06-04","close":11884.8564},{"date":"2025-06-05","close":11825.333},{"date":"2025-06-09","close":11879.8965},{"date":"2025-06-10","close":11830.293},{"date":"2025-06-11","close":11860.0557},{"date":"2025-06-12","close":11780.6914},{"date":"2025-06-13","close":11755.8887},{"date":"2025-06-16","close":11696.3662},{"date":"2025-06-17","close":11731.0869},{"date":"2025-06-18","close":11736.0469},{"date":"2025-06-19","close":11741.0078},{"date":"2025-06-20","close":11736.0469},{"date":"2025-06-23","close":11815.4131},{"date":"2025-06-24","close":11820.373},{"date":"2025-06-25","close":11840.2148},{"date":"2025-06-26","close":11830.293},{"date":"2025-06-27","close":11805.4922},{"date":"2025-06-30","close":11810.4521},{"date":"2025-07-01","close":11855.0947},{"date":"2025-07-02","close":11934.46},{"date":"2025-07-03","close":12048.5469},{"date":"2025-07-04","close":12053.5068},{"date":"2025-07-07","close":12038.626},{"date":"2025-07-08","close":11998.9424},{"date":"2025-07-09","close":11989.0234},{"date":"2025-07-10","close":11993.9834},{"date":"2025-07-11","close":12043.5859},{"date":"2025-07-14","close":11993.9834},{"date":"2025-07-15","close":11979.1025},{"date":"2025-07-16","close":11984.0625},{"date":"2025-07-17","close":11984.0625},{"date":"2025-07-18","close":12068.3867},{"date":"2025-07-21","close":11979.1035},{"date":"2025-07-22","close":12068.3867},{"date":"2025-07-23","close":12073.3477},{"date":"2025-07-24","close":12073.3477},{"date":"2025-07-25","close":12113.0303},{"date":"2025-07-28","close":12122.9512},{"date":"2025-07-29","close":12167.5928},{"date":"2025-07-30","close":12063.2578},{"date":"2025-07-31","close":12048.3516},{"date":"2025-08-01","close":12157.6572},{"date":"2025-08-04","close":11948.9844},{"date":"2025-08-05","close":11978.7939},{"date":"2025-08-06","close":11983.7627},{"date":"2025-08-07","close":12237.1514},{"date":"2025-08-08","close":12281.8662},{"date":"2025-08-11","close":12440.8555},{"date":"2025-08-12","close":12420.9814},{"date":"2025-08-13","close":12420.9814},{"date":"2025-08-14","close":12500.4766},{"date":"2025-08-18","close":12425.9492},{"date":"2025-08-19","close":12420.9814},{"date":"2025-08-20","close":12435.8857},{"date":"2025-08-21","close":12406.0752},{"date":"2025-08-22","close":12361.3604},{"date":"2025-08-25","close":12391.1709},{"date":"2025-08-26","close":12406.0752},{"date":"2025-08-27","close":12470.666},{"date":"2025-08-28","close":12490.5391},{"date":"2025-08-29","close":12485.5703},{"date":"2025-09-01","close":12465.6963},{"date":"2025-09-02","close":12450.792},{"date":"2025-09-03","close":12570.0332},{"date":"2025-09-04","close":12560.0957},{"date":"2025-09-05","close":12619.7168},{"date":"2025-09-08","close":12629.6543},{"date":"2025-09-09","close":12614.749},{"date":"2025-09-10","close":12495.5078},{"date":"2025-09-11","close":12416.0127},{"date":"2025-09-12","close":12416.0127},{"date":"2025-09-15","close":12510.4131},{"date":"2025-09-16","close":12520.3496},{"date":"2025-09-17","close":12525.3174},{"date":"2025-09-18","close":12579.9697},{"date":"2025-09-19","close":12594.875},{"date":"2025-09-22","close":12684.3066},{"date":"2025-09-23","close":12878.0732},{"date":"2025-09-24","close":12828.3896},{"date":"2025-09-25","close":12818.4521},{"date":"2025-09-26","close":12892.9795},{"date":"2025-09-29","close":12883.042},{"date":"2025-09-30","close":12828.3896},{"date":"2025-10-01","close":12808.5166},{"date":"2025-10-02","close":12843.2939},{"date":"2025-10-10","close":12863.168},{"date":"2025-10-13","close":12813.4844},{"date":"2025-10-14","close":12793.6104},{"date":"2025-10-15","close":12818.4521},{"date":"2025-10-16","close":12813.4844},{"date":"2025-10-17","close":12748.8955},{"date":"2025-10-20","close":12868.1367},{"date":"2025-10-21","close":13056.9365},{"date":"2025-10-22","close":13051.9668},{"date":"2025-10-23","close":13017.1895},{"date":"2025-10-24","close":13046.999},{"date":"2025-10-27","close":13091.7139},{"date":"2025-10-28","close":13161.2715},{"date":"2025-10-29","close":13136.4307},{"date":"2025-10-30","close":13161.3096},{"date":"2025-10-31","close":13270.7803},{"date":"2025-11-03","close":13146.3818},{"date":"2025-11-04","close":13086.6709},{"date":"2025-11-05","close":13151.3574},{"date":"2025-11-06","close":13171.2617},{"date":"2025-11-07","close":13206.0928},{"date":"2025-11-10","close":13176.2373},{"date":"2025-11-11","close":13191.165},{"date":"2025-11-12","close":13310.5879},{"date":"2025-11-13","close":13270.7803},{"date":"2025-11-14","close":13230.9727},{"date":"2025-11-17","close":13186.1895},{"date":"2025-11-18","close":13141.4062},{"date":"2025-11-19","close":13186.1895},{"date":"2025-11-20","close":13191.165},{"date":"2025-11-21","close":13176.2373},{"date":"2025-11-24","close":13275.7559},{"date":"2025-11-25","close":13305.6113},{"date":"2025-11-26","close":13345.4189},{"date":"2025-11-27","close":13320.5391},{"date":"2025-11-28","close":13300.6357},{"date":"2025-12-01","close":13295.6592},{"date":"2025-12-02","close":13365.3223},{"date":"2025-12-03","close":13449.9131},{"date":"2025-12-04","close":13420.0576},{"date":"2025-12-05","close":13365.3223},{"date":"2025-12-08","close":13340.4434},{"date":"2025-12-09","close":13315.5635},{"date":"2025-12-10","close":13300.6357},{"date":"2025-12-11","close":13295.6592},{"date":"2025-12-12","close":13330.4912},{"date":"2025-12-15","close":13325.5146},{"date":"2025-12-16","close":13280.7314},{"date":"2025-12-17","close":13310.5879},{"date":"2025-12-18","close":13345.4189},{"date":"2025-12-19","close":13305.6113},{"date":"2025-12-22","close":13320.5391},{"date":"2025-12-23","close":13260.8291},{"date":"2025-12-24","close":13211.0693},{"date":"2025-12-26","close":13201.1172},{"date":"2025-12-29","close":13161.3096},{"date":"2025-12-30","close":13191.165},{"date":"2026-01-02","close":13206.0928},{"date":"2026-01-05","close":13171.2627},{"date":"2026-01-06","close":13111.5508},{"date":"2026-01-07","close":13036.9121},{"date":"2026-01-08","close":13021.9834},{"date":"2026-01-09","close":13036.9121},{"date":"2026-01-12","close":13041.8877},{"date":"2026-01-13","close":13086.6709},{"date":"2026-01-14","close":13121.502},{"date":"2026-01-15","close":13041.8877},{"date":"2026-01-16","close":13026.959},{"date":"2026-01-19","close":12987.1514},{"date":"2026-01-20","close":12932.418},{"date":"2026-01-21","close":12857.7783},{"date":"2026-01-22","close":12867.7314},{"date":"2026-01-23","close":12867.7314},{"date":"2026-01-26","close":12817.9707},{"date":"2026-01-27","close":12972.2246},{"date":"2026-01-28","close":12922.4648},{"date":"2026-01-29","close":12897.5479},{"date":"2026-01-30","close":12917.4824},{"date":"2026-02-02","close":12957.3506},{"date":"2026-02-03","close":13111.8418},{"date":"2026-02-04","close":13126.793},{"date":"2026-02-05","close":13256.3672},{"date":"2026-02-06","close":13261.3506},{"date":"2026-02-09","close":13271.3184},{"date":"2026-02-10","close":13221.4814},{"date":"2026-02-11","close":13236.4326},{"date":"2026-02-12","close":13241.416},{"date":"2026-02-13","close":13042.0723},{"date":"2026-02-19","close":13012.1699},{"date":"2026-02-20","close":13022.1377},{"date":"2026-02-23","close":13047.0557},{"date":"2026-02-24","close":13071.9736},{"date":"2026-02-25","close":13171.6455},{"date":"2026-02-26","close":13156.6943},{"date":"2026-02-27","close":13201.5469},{"date":"2026-03-03","close":13211.5146},{"date":"2026-03-04","close":13131.7764},{"date":"2026-03-05","close":13076.957},{"date":"2026-03-06","close":13101.876},{"date":"2026-03-09","close":12942.3994},{"date":"2026-03-10","close":13062.0068},{"date":"2026-03-11","close":13037.0889},{"date":"2026-03-12","close":13076.957},{"date":"2026-03-13","close":13017.1543},{"date":"2026-03-16","close":12987.252},{"date":"2026-03-17","close":12972.3018},{"date":"2026-03-18","close":13027.1211},{"date":"2026-03-19","close":12917.4824},{"date":"2026-03-20","close":12892.5645},{"date":"2026-03-23","close":12917.4824},{"date":"2026-03-24","close":12942.3994},{"date":"2026-03-25","close":12962.334},{"date":"2026-03-26","close":12997.2197},{"date":"2026-03-27","close":13017.1543},{"date":"2026-03-30","close":12947.3828},{"date":"2026-03-31","close":12982.2686},{"date":"2026-04-01","close":13052.0391},{"date":"2026-04-02","close":13076.957},{"date":"2026-04-03","close":13066.9902},{"date":"2026-04-06","close":13091.9082},{"date":"2026-04-07","close":13111.8418},{"date":"2026-04-08","close":13101.876},{"date":"2026-04-09","close":13111.8418},{"date":"2026-04-10","close":13116.8252},{"date":"2026-04-13","close":13111.8418},{"date":"2026-04-14","close":13032.1045},{"date":"2026-04-15","close":13002.2031},{"date":"2026-04-16","close":13126.793},{"date":"2026-04-17","close":13101.876},{"date":"2026-04-20","close":13111.8418},{"date":"2026-04-21","close":13141.7441},{"date":"2026-04-22","close":13101.876},{"date":"2026-04-23","close":13136.7598},{"date":"2026-04-24","close":13221.4814},{"date":"2026-04-27","close":13191.5801},{"date":"2026-04-28","close":13116.8252},{"date":"2026-04-29","close":13231.623},{"date":"2026-04-30","close":13191.6934},{"date":"2026-05-04","close":13291.5176},{"date":"2026-05-06","close":13311.4814},{"date":"2026-05-07","close":13356.4023},{"date":"2026-05-08","close":13406.3145},{"date":"2026-05-11","close":13471.1992},{"date":"2026-05-12","close":13496.1553},{"date":"2026-05-13","close":13610.9531},{"date":"2026-05-14","close":13660.8643},{"date":"2026-05-15","close":13590.9883},{"date":"2026-05-18","close":13650.8818},{"date":"2026-05-19","close":13595.9795},{"date":"2026-05-20","close":13620.9355},{"date":"2026-05-21","close":13655.873},{"date":"2026-05-22","close":13740.7236},{"date":"2026-05-26","close":13860.5117},{"date":"2026-05-27","close":13765.6797},{"date":"2026-05-28","close":13790.6357},{"date":"2026-05-29","close":13860.5117},{"date":"2026-06-01","close":13795.627},{"date":"2026-06-02","close":13745.7148},{"date":"2026-06-04","close":13815.5908},{"date":"2026-06-05","close":13880.4766},{"date":"2026-06-08","close":13865.5029},{"date":"2026-06-09","close":13730.7412},{"date":"2026-06-10","close":13576.0146},{"date":"2026-06-11","close":13610.9531},{"date":"2026-06-12","close":13675.8379},{"date":"2026-06-15","close":13625.9268},{"date":"2026-06-16","close":13635.9082},{"date":"2026-06-17","close":13760.6885},{"date":"2026-06-18","close":13680.8291},{"date":"2026-06-19","close":13755.6973},{"date":"2026-06-22","close":13690.8115},{"date":"2026-06-23","close":13725.75},{"date":"2026-06-24","close":13675.8379},{"date":"2026-06-25","close":13690.8115},{"date":"2026-06-26","close":13426.2793},{"date":"2026-06-29","close":13605.9619},{"date":"2026-06-30","close":13551.0586},{"date":"2026-07-01","close":13690.8115},{"date":"2026-07-02","close":13825.5732},{"date":"2026-07-03","close":13915.415},{"date":"2026-07-06","close":13920.4062},{"date":"2026-07-07","close":14010.2471},{"date":"2026-07-08","close":13895.4502},{"date":"2026-07-09","close":13930.3887},{"date":"2026-07-10","close":13935.3799},{"date":"2026-07-13","close":14249.8242},{"date":"2026-07-14","close":13985.291},{"date":"2026-07-15","close":13930.3887},{"date":"2026-07-16","close":14115.0625},{"date":"2026-07-20","close":14090.1064},{"date":"2026-07-21","close":14005.2559},{"date":"2026-07-22","close":14030.2119},{"date":"2026-07-23","close":14010.2471},{"date":"2026-07-24","close":13870.4941},{"date":"2026-07-27","close":14125.0449},{"date":"2026-07-28","close":14150.0},{"date":"2026-07-29","close":14150.0},{"date":"2026-07-30","close":14090.0},{"date":"2026-07-31","close":13705.0},{"date":"2026-08-03","close":13750.0},{"date":"2026-08-04","close":13720.0},{"date":"2026-08-05","close":13755.0},{"date":"2026-08-06","close":13760.0},{"date":"2026-08-07","close":13750.0},{"date":"2026-08-10","close":13785.0},{"date":"2026-08-11","close":13690.0},{"date":"2026-08-12","close":13650.0},{"date":"2026-08-13","close":13645.0},{"date":"2026-08-14","close":13665.0},{"date":"2026-08-18","close":13605.0},{"date":"2026-08-19","close":13685.0},{"date":"2026-08-20","close":13715.0},{"date":"2026-08-21","close":13640.0},{"date":"2026-08-24","close":13575.0},{"date":"2026-08-25","close":13605.0},{"date":"2026-08-26","close":13615.0},{"date":"2026-08-27","close":13630.0},{"date":"2026-08-28","close":13660.0},{"date":"2026-08-31","close":13700.0},{"date":"2026-09-01","close":13665.0},{"date":"2026-09-02","close":13745.0},{"date":"2026-09-03","close":13740.0},{"date":"2026-09-04","close":13700.0},{"date":"2026-09-07","close":13630.0},{"date":"2026-09-08","close":13565.0},{"date":"2026-09-09","close":13525.0},{"date":"2026-09-10","close":13550.0},{"date":"2026-09-11","close":13640.0},{"date":"2026-09-14","close":13680.0},{"date":"2026-09-15","close":13740.0},{"date":"2026-09-16","close":13825.0},{"date":"2026-09-17","close":13880.0},{"date":"2026-09-18","close":13930.0},{"date":"2026-09-21","close":13925.0},{"date":"2026-09-22","close":13905.0},{"date":"2026-09-23","close":13865.0},{"date":"2026-09-28","close":13890.0},{"date":"2026-09-29","close":13860.0},{"date":"2026-09-30","close":13780.0},{"date":"2026-10-01","close":13825.0},{"date":"2026-10-02","close":13805.0},{"date":"2026-10-06","close":13770.0},{"date":"2026-10-07","close":13785.0},{"date":"2026-10-08","close":13800.0},{"date":"2026-10-12","close":13790.0},{"date":"2026-10-13","close":13910.0},{"date":"2026-10-14","close":13905.0},{"date":"2026-10-15","close":13950.0},{"date":"2026-10-16","close":13915.0},{"date":"2026-10-19","close":13985.0},{"date":"2026-10-20","close":13950.0},{"date":"2026-10-21","close":13905.0},{"date":"2026-10-22","close":13910.0},{"date":"2026-10-23","close":14000.0}],"chart_data":[{"date":"2024-10-24","open":11911,"high":12139,"low":11911,"close":12104,"volume":8368},{"date":"2024-10-25","open":12108,"high":12108,"low":11994,"close":12059,"volume":30894},{"date":"2024-10-28","open":12114,"high":12114,"low":11990,"close":12040,"volume":12091},{"date":"2024-10-29","open":12098,"high":12103,"low":12054,"close":12059,"volume":6277},{"date":"2024-10-30","open":12056,"high":12086,"low":12041,"close":12076,"volume":13431},{"date":"2024-10-31","open":12080,"high":12080,"low":11931,"close":12005,"volume":7876},{"date":"2024-11-01","open":12070,"high":12070,"low":11789,"close":11911,"volume":16702},{"date":"2024-11-04","open":11911,"high":11911,"low":11837,"close":11837,"volume":10538},{"date":"2024-11-05","open":11833,"high":11932,"low":11828,"close":11833,"volume":12034},{"date":"2024-11-06","open":12045,"high":12045,"low":11867,"close":11901,"volume":15352},{"date":"2024-11-07","open":12135,"high":12135,"low":11601,"close":11872,"volume":30575},{"date":"2024-11-08","open":11887,"high":11995,"low":11887,"close":11946,"volume":13294},{"date":"2024-11-11","open":12076,"high":12076,"low":11947,"close":11961,"volume":22842},{"date":"2024-11-12","open":11960,"high":12130,"low":11650,"close":11931,"volume":23502},{"date":"2024-11-13","open":11809,"high":12035,"low":11809,"close":11921,"volume":8514},{"date":"2024-11-14","open":11921,"high":11970,"low":11921,"close":11936,"volume":7349},{"date":"2024-11-15","open":11980,"high":12070,"low":11946,"close":11946,"volume":7243},{"date":"2024-11-18","open":11941,"high":11951,"low":11931,"close":11936,"volume":14780},{"date":"2024-11-19","open":12026,"high":12026,"low":11947,"close":11961,"volume":4523},{"date":"2024-11-20","open":12179,"high":12179,"low":11970,"close":11975,"volume":10276},{"date":"2024-11-21","open":12005,"high":12035,"low":12005,"close":12020,"volume":8914},{"date":"2024-11-22","open":12020,"high":12105,"low":11945,"close":12050,"volume":10984},{"date":"2024-11-25","open":12035,"high":12105,"low":12030,"close":12050,"volume":17534},{"date":"2024-11-26","open":12059,"high":12119,"low":12054,"close":12054,"volume":9136},{"date":"2024-11-27","open":12188,"high":12213,"low":12085,"close":12203,"volume":33787},{"date":"2024-11-28","open":12291,"high":12311,"low":12168,"close":12262,"volume":2722},{"date":"2024-11-29","open":12337,"high":12337,"low":12177,"close":12282,"volume":2909},{"date":"2024-12-02","open":12291,"high":12351,"low":12252,"close":12336,"volume":6502},{"date":"2024-12-03","open":12701,"high":12701,"low":12326,"close":12351,"volume":7907},{"date":"2024-12-04","open":12366,"high":12445,"low":12351,"close":12435,"volume":6664},{"date":"2024-12-05","open":12585,"high":12585,"low":12394,"close":12449,"volume":6358},{"date":"2024-12-06","open":13174,"high":13174,"low":12394,"close":12449,"volume":8951},{"date":"2024-12-09","open":12450,"high":12636,"low":12440,"close":12459,"volume":10566},{"date":"2024-12-10","open":12509,"high":12529,"low":12470,"close":12499,"volume":12546},{"date":"2024-12-11","open":12513,"high":12562,"low":12503,"close":12538,"volume":41769},{"date":"2024-12-12","open":12539,"high":12558,"low":12504,"close":12548,"volume":48289},{"date":"2024-12-13","open":12608,"high":12608,"low":12514,"close":12558,"volume":34650},{"date":"2024-12-16","open":12930,"high":12930,"low":12563,"close":12583,"volume":12006},{"date":"2024-12-17","open":12582,"high":12632,"low":12577,"close":12612,"volume":18294},{"date":"2024-12-18","open":12611,"high":12731,"low":12586,"close":12731,"volume":46946},{"date":"2024-12-19","open":12648,"high":12728,"low":12568,"close":12573,"volume":14334},{"date":"2024-12-20","open":12572,"high":12662,"low":12518,"close":12637,"volume":28719},{"date":"2024-12-23","open":12772,"high":12948,"low":12637,"close":12805,"volume":24468},{"date":"2024-12-24","open":12900,"high":12900,"low":12742,"close":12795,"volume":17021},{"date":"2024-12-26","open":12672,"high":13294,"low":12672,"close":12953,"volume":41921},{"date":"2024-12-27","open":13319,"high":13319,"low":12870,"close":12953,"volume":43872},{"date":"2024-12-30","open":12952,"high":13007,"low":12839,"close":12889,"volume":18074},{"date":"2025-01-02","open":12889,"high":12889,"low":12779,"close":12879,"volume":30411},{"date":"2025-01-03","open":12874,"high":12874,"low":12676,"close":12721,"volume":27463},{"date":"2025-01-06","open":12746,"high":12746,"low":12586,"close":12746,"volume":28804},{"date":"2025-01-07","open":12687,"high":12712,"low":12637,"close":12662,"volume":18096},{"date":"2025-01-08","open":12662,"high":12682,"low":12582,"close":12622,"volume":11708},{"date":"2025-01-09","open":12607,"high":12617,"low":12587,"close":12617,"volume":7460},{"date":"2025-01-10","open":12687,"high":12692,"low":12592,"close":12612,"volume":9679},{"date":"2025-01-13","open":12582,"high":12870,"low":12533,"close":12538,"volume":12938},{"date":"2025-01-14","open":12494,"high":12539,"low":12457,"close":12504,"volume":9703},{"date":"2025-01-15","open":12501,"high":12501,"low":12444,"close":12444,"volume":18143},{"date":"2025-01-16","open":12547,"high":12582,"low":12460,"close":12533,"volume":4986},{"date":"2025-01-17","open":12636,"high":12641,"low":12390,"close":12400,"volume":11525},{"date":"2025-01-20","open":12406,"high":12479,"low":12406,"close":12479,"volume":8446},{"date":"2025-01-21","open":12390,"high":12390,"low":12336,"close":12380,"volume":6987},{"date":"2025-01-22","open":12370,"high":12370,"low":12222,"close":12296,"volume":19719},{"date":"2025-01-23","open":12365,"high":12365,"low":12295,"close":12365,"volume":17116},{"date":"2025-01-24","open":12345,"high":12365,"low":12325,"close":12365,"volume":20411},{"date":"2025-01-31","open":12523,"high":12836,"low":12523,"close":12717,"volume":37613},{"date":"2025-02-03","open":12703,"high":12703,"low":12524,"close":12529,"volume":34961},{"date":"2025-02-04","open":12456,"high":12568,"low":12287,"close":12568,"volume":33598},{"date":"2025-02-05","open":12727,"high":12727,"low":12341,"close":12464,"volume":12603},{"date":"2025-02-06","open":12461,"high":12663,"low":12427,"close":12499,"volume":23313},{"date":"2025-02-07","open":12497,"high":12497,"low":12380,"close":12440,"volume":13356},{"date":"2025-02-10","open":12454,"high":12454,"low":12330,"close":12365,"volume":9627},{"date":"2025-02-11","open":12345,"high":12376,"low":12335,"close":12360,"volume":19010},{"date":"2025-02-12","open":12365,"high":12464,"low":12365,"close":12455,"volume":13323},{"date":"2025-02-13","open":12558,"high":12558,"low":12461,"close":12499,"volume":10762},{"date":"2025-02-14","open":12867,"high":12867,"low":12499,"close":12568,"volume":15398},{"date":"2025-02-17","open":12539,"high":12673,"low":12539,"close":12628,"volume":29843},{"date":"2025-02-18","open":13361,"high":13361,"low":12587,"close":12662,"volume":21636},{"date":"2025-02-19","open":12673,"high":12698,"low":12593,"close":12618,"volume":32249},{"date":"2025-02-20","open":12479,"high":12791,"low":12479,"close":12692,"volume":52447},{"date":"2025-02-21","open":12692,"high":12692,"low":12617,"close":12657,"volume":11019},{"date":"2025-02-24","open":12484,"high":12653,"low":12484,"close":12618,"volume":38155},{"date":"2025-02-25","open":12489,"high":12693,"low":12489,"close":12633,"volume":25299},{"date":"2025-02-26","open":12663,"high":12678,"low":12598,"close":12633,"volume":18664},{"date":"2025-02-27","open":12263,"high":12598,"low":12263,"close":12598,"volume":30786},{"date":"2025-02-28","open":12432,"high":12578,"low":12432,"close":12568,"volume":20109},{"date":"2025-03-04","open":12499,"high":12643,"low":12475,"close":12583,"volume":29862},{"date":"2025-03-05","open":12698,"high":13109,"low":12437,"close":12573,"volume":8538},{"date":"2025-03-06","open":12573,"high":12573,"low":12412,"close":12509,"volume":14729},{"date":"2025-03-07","open":12411,"high":12464,"low":12411,"close":12464,"volume":9006},{"date":"2025-03-10","open":12484,"high":12598,"low":12484,"close":12573,"volume":11923},{"date":"2025-03-11","open":12365,"high":12523,"low":12355,"close":12360,"volume":18181},{"date":"2025-03-12","open":13351,"high":13351,"low":12277,"close":12311,"volume":16646},{"date":"2025-03-13","open":12227,"high":12386,"low":12227,"close":12336,"volume":6191},{"date":"2025-03-14","open":12227,"high":12382,"low":12079,"close":12172,"volume":12535},{"date":"2025-03-17","open":12177,"high":12207,"low":12089,"close":12197,"volume":32028},{"date":"2025-03-18","open":12186,"high":12420,"low":12078,"close":12118,"volume":8109},{"date":"2025-03-19","open":12108,"high":12167,"low":12078,"close":12108,"volume":7787},{"date":"2025-03-20","open":12192,"high":12192,"low":12153,"close":12182,"volume":4411},{"date":"2025-03-21","open":12542,"high":12542,"low":12143,"close":12168,"volume":5078},{"date":"2025-03-24","open":12212,"high":12252,"low":12187,"close":12242,"volume":4962},{"date":"2025-03-25","open":12321,"high":12321,"low":12281,"close":12296,"volume":8811},{"date":"2025-03-26","open":12301,"high":12376,"low":12301,"close":12356,"volume":10428},{"date":"2025-03-27","open":12356,"high":12356,"low":12326,"close":12331,"volume":3718},{"date":"2025-03-28","open":12330,"high":12656,"low":12330,"close":12380,"volume":3653},{"date":"2025-03-31","open":12381,"high":12381,"low":12119,"close":12148,"volume":22453},{"date":"2025-04-01","open":12217,"high":12301,"low":12217,"close":12301,"volume":14895},{"date":"2025-04-02","open":12311,"high":12396,"low":12281,"close":12336,"volume":15928},{"date":"2025-04-03","open":12331,"high":12331,"low":12124,"close":12163,"volume":13937},{"date":"2025-04-04","open":11929,"high":12163,"low":11929,"close":11994,"volume":15030},{"date":"2025-04-07","open":11993,"high":11993,"low":11534,"close":11554,"volume":23305},{"date":"2025-04-08","open":11555,"high":11757,"low":11555,"close":11683,"volume":12118},{"date":"2025-04-09","open":11652,"high":11652,"low":11494,"close":11529,"volume":13841},{"date":"2025-04-10","open":11875,"high":12737,"low":11875,"close":12004,"volume":16068},{"date":"2025-04-11","open":12005,"high":12005,"low":11793,"close":11826,"volume":7933},{"date":"2025-04-14","open":11893,"high":12147,"low":11893,"close":12123,"volume":79483},{"date":"2025-04-15","open":12025,"high":12025,"low":11915,"close":11970,"volume":14584},{"date":"2025-04-16","open":11970,"high":12025,"low":11278,"close":11940,"volume":13559},{"date":"2025-04-17","open":11919,"high":11979,"low":11816,"close":11821,"volume":14071},{"date":"2025-04-18","open":12173,"high":12173,"low":11841,"close":11851,"volume":5580},{"date":"2025-04-21","open":11850,"high":12039,"low":11703,"close":11816,"volume":7385},{"date":"2025-04-22","open":12105,"high":12105,"low":11783,"close":11831,"volume":18805},{"date":"2025-04-23","open":11944,"high":12069,"low":11944,"close":12059,"volume":11286},{"date":"2025-04-24","open":12054,"high":12059,"low":11994,"close":12024,"volume":17390},{"date":"2025-04-25","open":12034,"high":12242,"low":12034,"close":12172,"volume":19309},{"date":"2025-04-28","open":12176,"high":12176,"low":12118,"close":12138,"volume":12466},{"date":"2025-04-29","open":12138,"high":12192,"low":12123,"close":12143,"volume":7460},{"date":"2025-04-30","open":12331,"high":12331,"low":12128,"close":12128,"volume":10866},{"date":"2025-05-02","open":12109,"high":12154,"low":12019,"close":12019,"volume":15177},{"date":"2025-05-07","open":12020,"high":12020,"low":11718,"close":11890,"volume":19465},{"date":"2025-05-08","open":11888,"high":11888,"low":11736,"close":11801,"volume":9529},{"date":"2025-05-09","open":11806,"high":11829,"low":11771,"close":11815,"volume":9035},{"date":"2025-05-12","open":11841,"high":11895,"low":11822,"close":11895,"volume":9722},{"date":"2025-05-13","open":12153,"high":12202,"low":12033,"close":12103,"volume":20631},{"date":"2025-05-14","open":12153,"high":12168,"low":12093,"close":12138,"volume":11339},{"date":"2025-05-15","open":12138,"high":12138,"low":12033,"close":12058,"volume":25906},{"date":"2025-05-16","open":12059,"high":12094,"low":12024,"close":12024,"volume":11029},{"date":"2025-05-19","open":12004,"high":12089,"low":12004,"close":12024,"volume":10400},{"date":"2025-05-20","open":12004,"high":12059,"low":12004,"close":12009,"volume":8330},{"date":"2025-05-21","open":12009,"high":12059,"low":11919,"close":11994,"volume":5119},{"date":"2025-05-22","open":11904,"high":11904,"low":11608,"close":11875,"volume":12750},{"date":"2025-05-23","open":11855,"high":11904,"low":11850,"close":11855,"volume":5032},{"date":"2025-05-26","open":11801,"high":11801,"low":11617,"close":11736,"volume":6538},{"date":"2025-05-27","open":11741,"high":11796,"low":11716,"close":11771,"volume":5292},{"date":"2025-05-28","open":11782,"high":12099,"low":11782,"close":11840,"volume":7255},{"date":"2025-05-29","open":11880,"high":11959,"low":11880,"close":11944,"volume":18403},{"date":"2025-05-30","open":11899,"high":11899,"low":11811,"close":11865,"volume":4355},{"date":"2025-06-02","open":11865,"high":11885,"low":11811,"close":11855,"volume":6666},{"date":"2025-06-04","open":12392,"high":12392,"low":11855,"close":11885,"volume":7940},{"date":"2025-06-05","open":12238,"high":12238,"low":11792,"close":11825,"volume":13784},{"date":"2025-06-09","open":11792,"high":11880,"low":11792,"close":11880,"volume":13335},{"date":"2025-06-10","open":12178,"high":12178,"low":11782,"close":11830,"volume":13986},{"date":"2025-06-11","open":11811,"high":11889,"low":11811,"close":11860,"volume":20027},{"date":"2025-06-12","open":11859,"high":11859,"low":11731,"close":11781,"volume":6090},{"date":"2025-06-13","open":11998,"high":11998,"low":11741,"close":11756,"volume":9817},{"date":"2025-06-16","open":11756,"high":11756,"low":11691,"close":11696,"volume":12876},{"date":"2025-06-17","open":12548,"high":12548,"low":11696,"close":11731,"volume":8107},{"date":"2025-06-18","open":11731,"high":11761,"low":11711,"close":11736,"volume":12029},{"date":"2025-06-19","open":11736,"high":11756,"low":11721,"close":11741,"volume":6388},{"date":"2025-06-20","open":12083,"high":12083,"low":11706,"close":11736,"volume":8010},{"date":"2025-06-23","open":11751,"high":11839,"low":11751,"close":11815,"volume":13408},{"date":"2025-06-24","open":11815,"high":11864,"low":11806,"close":11820,"volume":17995},{"date":"2025-06-25","open":11835,"high":11840,"low":11762,"close":11840,"volume":12213},{"date":"2025-06-26","open":11989,"high":11989,"low":11787,"close":11830,"volume":12329},{"date":"2025-06-27","open":11973,"high":11978,"low":11755,"close":11805,"volume":5677},{"date":"2025-06-30","open":11806,"high":11834,"low":11786,"close":11810,"volume":17142},{"date":"2025-07-01","open":11816,"high":11899,"low":11816,"close":11855,"volume":11355},{"date":"2025-07-02","open":11949,"high":11979,"low":11894,"close":11934,"volume":35736},{"date":"2025-07-03","open":11944,"high":12049,"low":11944,"close":12049,"volume":14829},{"date":"2025-07-04","open":12013,"high":12099,"low":12013,"close":12054,"volume":5939},{"date":"2025-07-07","open":12004,"high":12054,"low":11914,"close":12039,"volume":11940},{"date":"2025-07-08","open":12104,"high":12104,"low":11974,"close":11999,"volume":10039},{"date":"2025-07-09","open":11999,"high":12019,"low":11904,"close":11989,"volume":13314},{"date":"2025-07-10","open":11934,"high":12054,"low":11929,"close":11994,"volume":9019},{"date":"2025-07-11","open":11994,"high":12129,"low":11959,"close":12044,"volume":11517},{"date":"2025-07-14","open":12039,"high":12049,"low":11974,"close":11994,"volume":11264},{"date":"2025-07-15","open":12039,"high":12049,"low":11974,"close":11979,"volume":13721},{"date":"2025-07-16","open":11984,"high":12039,"low":11964,"close":11984,"volume":11127},{"date":"2025-07-17","open":12134,"high":12134,"low":11904,"close":11984,"volume":25530},{"date":"2025-07-18","open":11993,"high":12098,"low":11993,"close":12068,"volume":24244},{"date":"2025-07-21","open":12104,"high":12109,"low":11979,"close":11979,"volume":18212},{"date":"2025-07-22","open":12033,"high":12128,"low":11978,"close":12068,"volume":47127},{"date":"2025-07-23","open":12068,"high":12168,"low":11998,"close":12073,"volume":18267},{"date":"2025-07-24","open":12083,"high":12113,"low":12043,"close":12073,"volume":9620},{"date":"2025-07-25","open":12113,"high":12113,"low":12083,"close":12113,"volume":5807},{"date":"2025-07-28","open":12118,"high":12148,"low":12118,"close":12123,"volume":7918},{"date":"2025-07-29","open":12143,"high":12172,"low":12103,"close":12168,"volume":8063},{"date":"2025-07-30","open":12143,"high":12143,"low":12038,"close":12063,"volume":13456},{"date":"2025-07-31","open":12063,"high":12063,"low":12023,"close":12048,"volume":9791},{"date":"2025-08-01","open":12123,"high":12158,"low":12028,"close":12158,"volume":18514},{"date":"2025-08-04","open":11821,"high":12014,"low":11821,"close":11949,"volume":26722},{"date":"2025-08-05","open":11999,"high":11999,"low":11949,"close":11979,"volume":13331},{"date":"2025-08-06","open":11979,"high":11994,"low":11929,"close":11984,"volume":12525},{"date":"2025-08-07","open":12568,"high":12568,"low":12222,"close":12237,"volume":35355},{"date":"2025-08-08","open":12417,"high":12417,"low":12243,"close":12282,"volume":29187},{"date":"2025-08-11","open":12296,"high":12498,"low":12296,"close":12441,"volume":60024},{"date":"2025-08-12","open":12361,"high":12421,"low":12326,"close":12421,"volume":13969},{"date":"2025-08-13","open":12518,"high":12518,"low":12366,"close":12421,"volume":18487},{"date":"2025-08-14","open":12423,"high":12530,"low":12423,"close":12500,"volume":13190},{"date":"2025-08-18","open":12873,"high":12873,"low":12426,"close":12426,"volume":21412},{"date":"2025-08-19","open":12778,"high":12778,"low":12386,"close":12421,"volume":19992},{"date":"2025-08-20","open":12421,"high":12469,"low":12416,"close":12436,"volume":21434},{"date":"2025-08-21","open":12431,"high":12431,"low":12336,"close":12406,"volume":11254},{"date":"2025-08-22","open":12406,"high":12421,"low":12361,"close":12361,"volume":11407},{"date":"2025-08-25","open":12346,"high":12436,"low":12346,"close":12391,"volume":11202},{"date":"2025-08-26","open":12371,"high":12421,"low":12346,"close":12406,"volume":10819},{"date":"2025-08-27","open":12515,"high":12515,"low":12393,"close":12471,"volume":9878},{"date":"2025-08-28","open":12496,"high":12501,"low":12454,"close":12491,"volume":9590},{"date":"2025-08-29","open":12491,"high":12716,"low":12463,"close":12486,"volume":7885},{"date":"2025-09-01","open":12433,"high":12605,"low":12423,"close":12466,"volume":15099},{"date":"2025-09-02","open":12451,"high":12513,"low":12446,"close":12451,"volume":17308},{"date":"2025-09-03","open":12515,"high":12625,"low":12490,"close":12570,"volume":13616},{"date":"2025-09-04","open":12570,"high":12720,"low":12550,"close":12560,"volume":30807},{"date":"2025-09-05","open":12810,"high":12810,"low":12580,"close":12620,"volume":11882},{"date":"2025-09-08","open":12620,"high":12680,"low":12540,"close":12630,"volume":16296},{"date":"2025-09-09","open":12625,"high":12625,"low":12540,"close":12615,"volume":19013},{"date":"2025-09-10","open":12541,"high":12541,"low":12457,"close":12496,"volume":25236},{"date":"2025-09-11","open":12451,"high":12451,"low":12376,"close":12416,"volume":18436},{"date":"2025-09-12","open":12613,"high":12613,"low":12366,"close":12416,"volume":24426},{"date":"2025-09-15","open":12485,"high":12515,"low":12443,"close":12510,"volume":35131},{"date":"2025-09-16","open":12510,"high":12575,"low":12505,"close":12520,"volume":11535},{"date":"2025-09-17","open":12520,"high":12555,"low":12423,"close":12525,"volume":12158},{"date":"2025-09-18","open":12535,"high":12620,"low":12532,"close":12580,"volume":23174},{"date":"2025-09-19","open":12580,"high":12630,"low":12570,"close":12595,"volume":14053},{"date":"2025-09-22","open":12864,"high":12904,"low":12669,"close":12684,"volume":17230},{"date":"2025-09-23","open":12778,"high":12908,"low":12778,"close":12878,"volume":36347},{"date":"2025-09-24","open":12808,"high":12873,"low":12808,"close":12828,"volume":21117},{"date":"2025-09-25","open":12828,"high":12858,"low":12808,"close":12818,"volume":10306},{"date":"2025-09-26","open":12868,"high":12913,"low":12858,"close":12893,"volume":20778},{"date":"2025-09-29","open":12923,"high":13046,"low":12848,"close":12883,"volume":19816},{"date":"2025-09-30","open":13184,"high":13184,"low":12778,"close":12828,"volume":19472},{"date":"2025-10-01","open":12829,"high":12919,"low":12754,"close":12809,"volume":12593},{"date":"2025-10-02","open":12783,"high":12893,"low":12783,"close":12843,"volume":21255},{"date":"2025-10-10","open":12918,"high":12918,"low":12803,"close":12863,"volume":25071},{"date":"2025-10-13","open":12848,"high":13097,"low":12733,"close":12813,"volume":17136},{"date":"2025-10-14","open":13018,"high":13018,"low":12794,"close":12794,"volume":13275},{"date":"2025-10-15","open":12738,"high":12838,"low":12738,"close":12818,"volume":11256},{"date":"2025-10-16","open":13018,"high":13018,"low":12813,"close":12813,"volume":13418},{"date":"2025-10-17","open":12644,"high":13097,"low":12644,"close":12749,"volume":9871},{"date":"2025-10-20","open":12758,"high":12908,"low":12758,"close":12868,"volume":10923},{"date":"2025-10-21","open":12988,"high":13067,"low":12948,"close":13057,"volume":20440},{"date":"2025-10-22","open":13037,"high":13092,"low":12993,"close":13052,"volume":30791},{"date":"2025-10-23","open":12868,"high":13051,"low":12868,"close":13017,"volume":23915},{"date":"2025-10-24","open":12894,"high":13047,"low":12894,"close":13047,"volume":21246},{"date":"2025-10-27","open":13136,"high":13140,"low":13087,"close":13092,"volume":16960},{"date":"2025-10-28","open":13476,"high":13476,"low":13103,"close":13161,"volume":29891},{"date":"2025-10-29","open":13107,"high":13195,"low":13087,"close":13136,"volume":9991},{"date":"2025-10-30","open":13546,"high":13546,"low":13121,"close":13161,"volume":33684},{"date":"2025-10-31","open":13256,"high":13281,"low":13231,"close":13271,"volume":17284},{"date":"2025-11-03","open":13276,"high":13276,"low":13126,"close":13146,"volume":18073,"rsi_14":70.28,"sma_20":12965.25,"sma_60":12644.75,"sma_120":12286.2},{"date":"2025-11-04","open":13141,"high":13141,"low":12904,"close":13087,"volume":25625,"rsi_14":64.86,"sma_20":12978.15,"sma_60":12663.73,"sma_120":12296.92},{"date":"2025-11-05","open":13087,"high":13181,"low":12446,"close":13151,"volume":29256,"rsi_14":67.53,"sma_20":12995.25,"sma_60":12683.28,"sma_120":12308.05},{"date":"2025-11-06","open":13151,"high":13206,"low":13141,"close":13171,"volume":7912,"rsi_14":73.03,"sma_20":13011.6,"sma_60":12703.08,"sma_120":12318.7},{"date":"2025-11-07","open":13171,"high":13206,"low":13107,"close":13206,"volume":16842,"rsi_14":70.28,"sma_20":13028.7,"sma_60":12719.22,"sma_120":12327.89},{"date":"2025-11-10","open":13431,"high":13431,"low":13156,"close":13176,"volume":11891,"rsi_14":58.84,"sma_20":13046.8,"sma_60":12734.12,"sma_120":12336.54},{"date":"2025-11-11","open":13121,"high":13206,"low":13121,"close":13191,"volume":21064,"rsi_14":60.18,"sma_20":13066.65,"sma_60":12746.6,"sma_120":12345.98},{"date":"2025-11-12","open":13351,"high":13351,"low":13266,"close":13311,"volume":10029,"rsi_14":69.05,"sma_20":13091.25,"sma_60":12761.42,"sma_120":12356.72},{"date":"2025-11-13","open":13311,"high":13311,"low":13236,"close":13271,"volume":12050,"rsi_14":64.36,"sma_20":13114.1,"sma_60":12775.57,"sma_120":12367.12},{"date":"2025-11-14","open":13082,"high":13286,"low":13082,"close":13231,"volume":12144,"rsi_14":58.97,"sma_20":13138.2,"sma_60":12787.77,"sma_120":12377.31},{"date":"2025-11-17","open":13231,"high":13461,"low":13176,"close":13186,"volume":12557,"rsi_14":51.73,"sma_20":13154.05,"sma_60":12800.42,"sma_120":12387.25},{"date":"2025-11-18","open":13196,"high":13196,"low":13141,"close":13141,"volume":11063,"rsi_14":50.32,"sma_20":13158.25,"sma_60":12812.4,"sma_120":12397.81},{"date":"2025-11-19","open":13176,"high":13191,"low":13141,"close":13186,"volume":8194,"rsi_14":51.58,"sma_20":13164.95,"sma_60":12824.88,"sma_120":12408.91},{"date":"2025-11-20","open":13296,"high":13296,"low":13186,"close":13191,"volume":6755,"rsi_14":44.19,"sma_20":13173.6,"sma_60":12837.95,"sma_120":12421.03},{"date":"2025-11-21","open":13226,"high":13226,"low":13171,"close":13176,"volume":6634,"rsi_14":52.6,"sma_20":13180.05,"sma_60":12851.52,"sma_120":12432.74},{"date":"2025-11-24","open":13316,"high":13316,"low":13226,"close":13276,"volume":11549,"rsi_14":65.27,"sma_20":13189.25,"sma_60":12866.25,"sma_120":12444.72},{"date":"2025-11-25","open":13521,"high":13521,"low":13286,"close":13306,"volume":12371,"rsi_14":63.25,"sma_20":13196.55,"sma_60":12881.23,"sma_120":12456.08},{"date":"2025-11-26","open":13305,"high":13345,"low":13285,"close":13345,"volume":7184,"rsi_14":64.46,"sma_20":13207.05,"sma_60":12895.83,"sma_120":12468.42},{"date":"2025-11-27","open":13321,"high":13365,"low":13296,"close":13321,"volume":14082,"rsi_14":64.81,"sma_20":13218.35,"sma_60":12910.8,"sma_120":12481.2},{"date":"2025-11-28","open":13321,"high":13335,"low":13271,"close":13301,"volume":8554,"rsi_14":65.89,"sma_20":13223.15,"sma_60":12925.52,"sma_120":12493.56},{"date":"2025-12-01","open":13520,"high":13520,"low":13261,"close":13296,"volume":8772,"rsi_14":64.47,"sma_20":13233.95,"sma_60":12940.47,"sma_120":12506.38},{"date":"2025-12-02","open":13321,"high":13410,"low":13321,"close":13365,"volume":5481,"rsi_14":61.18,"sma_20":13251.2,"sma_60":12956.8,"sma_120":12519.32},{"date":"2025-12-03","open":13420,"high":13475,"low":13410,"close":13450,"volume":12376,"rsi_14":70.99,"sma_20":13269.5,"sma_60":12972.6,"sma_120":12533.38},{"date":"2025-12-04","open":13420,"high":13425,"low":13365,"close":13420,"volume":13499,"rsi_14":72.22,"sma_20":13285.3,"sma_60":12988.07,"sma_120":12546.95},{"date":"2025-12-05","open":13321,"high":13385,"low":13321,"close":13365,"volume":9413,"rsi_14":70.99,"sma_20":13296.6,"sma_60":13001.62,"sma_120":12560.71},{"date":"2025-12-08","open":13390,"high":13390,"low":13326,"close":13340,"volume":5716,"rsi_14":73.5,"sma_20":13308.15,"sma_60":13014.58,"sma_120":12574.47},{"date":"2025-12-09","open":13271,"high":13345,"low":13271,"close":13316,"volume":5511,"rsi_14":67.95,"sma_20":13317.7,"sma_60":13027.38,"sma_120":12588.52},{"date":"2025-12-10","open":13425,"high":13425,"low":13102,"close":13301,"volume":13487,"rsi_14":65.83,"sma_20":13320.5,"sma_60":13041.93,"sma_120":12602.15},{"date":"2025-12-11","open":13251,"high":13326,"low":13246,"close":13296,"volume":8028,"rsi_14":67.03,"sma_20":13325.05,"sma_60":13057.68,"sma_120":12615.7},{"date":"2025-12-12","open":13296,"high":13330,"low":13296,"close":13330,"volume":7383,"rsi_14":62.58,"sma_20":13333.35,"sma_60":13074.02,"sma_120":12629.5},{"date":"2025-12-15","open":13306,"high":13480,"low":13241,"close":13326,"volume":7441,"rsi_14":59.43,"sma_20":13343.65,"sma_60":13088.73,"sma_120":12643.3},{"date":"2025-12-16","open":13316,"high":13316,"low":13251,"close":13281,"volume":10622,"rsi_14":50.11,"sma_20":13353.95,"sma_60":13102.53,"sma_120":12656.07},{"date":"2025-12-17","open":13530,"high":13530,"low":13256,"close":13311,"volume":9688,"rsi_14":48.89,"sma_20":13363.5,"sma_60":13116.75,"sma_120":12669.04},{"date":"2025-12-18","open":13286,"high":13435,"low":13136,"close":13345,"volume":6382,"rsi_14":54.84,"sma_20":13374.55,"sma_60":13130.63,"sma_120":12682.15},{"date":"2025-12-19","open":13345,"high":13490,"low":13186,"close":13306,"volume":6284,"rsi_14":51.0,"sma_20":13384.35,"sma_60":13143.6,"sma_120":12695.01},{"date":"2025-12-22","open":13316,"high":13321,"low":13266,"close":13321,"volume":7482,"rsi_14":44.94,"sma_20":13389.9,"sma_60":13155.32,"sma_120":12708.18},{"date":"2025-12-23","open":13321,"high":13321,"low":13241,"close":13261,"volume":16506,"rsi_14":27.38,"sma_20":13390.95,"sma_60":13162.78,"sma_120":12720.83},{"date":"2025-12-24","open":13236,"high":13266,"low":13211,"close":13211,"volume":6400,"rsi_14":26.14,"sma_20":13387.5,"sma_60":13170.25,"sma_120":12732.68},{"date":"2025-12-26","open":13211,"high":13231,"low":13146,"close":13201,"volume":21130,"rsi_14":29.11,"sma_20":13381.5,"sma_60":13177.72,"sma_120":12743.8},{"date":"2025-12-29","open":13594,"high":13664,"low":13131,"close":13161,"volume":10508,"rsi_14":28.05,"sma_20":13374.5,"sma_60":13183.27,"sma_120":12753.62},{"date":"2025-12-30","open":13171,"high":13201,"low":13146,"close":13191,"volume":13842,"rsi_14":34.94,"sma_20":13369.25,"sma_60":13189.48,"sma_120":12763.66},{"date":"2026-01-02","open":13191,"high":13435,"low":13136,"close":13206,"volume":16459,"rsi_14":38.55,"sma_20":13361.25,"sma_60":13196.87,"sma_120":12773.94},{"date":"2026-01-05","open":13599,"high":13604,"low":13141,"close":13171,"volume":24441,"rsi_14":35.96,"sma_20":13347.25,"sma_60":13204.0,"sma_120":12784.27},{"date":"2026-01-06","open":13131,"high":13141,"low":13102,"close":13112,"volume":13523,"rsi_14":26.6,"sma_20":13331.75,"sma_60":13209.55,"sma_120":12794.17},{"date":"2026-01-07","open":13326,"high":13326,"low":12868,"close":13037,"volume":12284,"rsi_14":23.15,"sma_20":13315.25,"sma_60":13213.52,"sma_120":12803.42},{"date":"2026-01-08","open":13271,"high":13271,"low":13007,"close":13022,"volume":15927,"rsi_14":24.51,"sma_20":13299.25,"sma_60":13218.07,"sma_120":12812.12},{"date":"2026-01-09","open":13027,"high":13037,"low":12957,"close":13037,"volume":10441,"rsi_14":22.22,"sma_20":13285.25,"sma_60":13223.2,"sma_120":12821.36},{"date":"2026-01-12","open":13246,"high":13246,"low":12997,"close":13042,"volume":14440,"rsi_14":17.2,"sma_20":13272.25,"sma_60":13228.0,"sma_120":12830.77},{"date":"2026-01-13","open":13042,"high":13092,"low":13042,"close":13087,"volume":15066,"rsi_14":26.6,"sma_20":13261.75,"sma_60":13233.63,"sma_120":12840.51},{"date":"2026-01-14","open":13087,"high":13126,"low":13087,"close":13122,"volume":12670,"rsi_14":29.59,"sma_20":13251.25,"sma_60":13240.93,"sma_120":12850.54},{"date":"2026-01-15","open":13515,"high":13515,"low":12868,"close":13042,"volume":6598,"rsi_14":28.43,"sma_20":13237.0,"sma_60":13244.9,"sma_120":12859.2},{"date":"2026-01-16","open":13017,"high":13052,"low":13017,"close":13027,"volume":15948,"rsi_14":30.53,"sma_20":13224.25,"sma_60":13245.48,"sma_120":12868.48},{"date":"2026-01-19","open":13181,"high":13181,"low":12972,"close":12987,"volume":21361,"rsi_14":28.71,"sma_20":13208.0,"sma_60":13245.48,"sma_120":12876.68},{"date":"2026-01-20","open":12967,"high":13007,"low":12917,"close":12932,"volume":9816,"rsi_14":27.88,"sma_20":13187.25,"sma_60":13245.13,"sma_120":12884.38},{"date":"2026-01-21","open":12932,"high":13112,"low":12828,"close":12858,"volume":16966,"rsi_14":20.35,"sma_20":13164.75,"sma_60":13243.05,"sma_120":12891.46},{"date":"2026-01-22","open":12863,"high":12888,"low":12848,"close":12868,"volume":9397,"rsi_14":19.64,"sma_20":13142.0,"sma_60":13240.38,"sma_120":12898.28},{"date":"2026-01-23","open":12868,"high":12883,"low":12853,"close":12868,"volume":9583,"rsi_14":20.95,"sma_20":13122.25,"sma_60":13236.58,"sma_120":12905.02},{"date":"2026-01-26","open":12838,"high":12838,"low":12783,"close":12818,"volume":9123,"rsi_14":21.36,"sma_20":13102.5,"sma_60":13232.35,"sma_120":12910.98},{"date":"2026-01-27","open":12848,"high":13017,"low":12848,"close":12972,"volume":25019,"rsi_14":44.54,"sma_20":13091.0,"sma_60":13230.28,"sma_120":12919.09},{"date":"2026-01-28","open":12972,"high":12972,"low":12913,"close":12922,"volume":15994,"rsi_14":42.06,"sma_20":13079.0,"sma_60":13225.55,"sma_120":12926.92},{"date":"2026-01-29","open":12758,"high":12903,"low":12663,"close":12898,"volume":12362,"rsi_14":37.88,"sma_20":13063.25,"sma_60":13222.15,"sma_120":12933.45},{"date":"2026-01-30","open":12898,"high":12972,"low":12873,"close":12917,"volume":20493,"rsi_14":39.26,"sma_20":13047.75,"sma_60":13220.07,"sma_120":12941.9},{"date":"2026-02-02","open":12917,"high":12992,"low":12917,"close":12957,"volume":22333,"rsi_14":38.81,"sma_20":13036.0,"sma_60":13217.58,"sma_120":12950.43},{"date":"2026-02-03","open":13012,"high":13192,"low":13012,"close":13112,"volume":19277,"rsi_14":48.1,"sma_20":13035.0,"sma_60":13217.35,"sma_120":12960.22},{"date":"2026-02-04","open":12957,"high":13216,"low":12957,"close":13127,"volume":18855,"rsi_14":54.48,"sma_20":13038.5,"sma_60":13216.78,"sma_120":12968.0},{"date":"2026-02-05","open":13127,"high":13386,"low":13127,"close":13256,"volume":28443,"rsi_14":62.5,"sma_20":13049.25,"sma_60":13218.88,"sma_120":12976.5},{"date":"2026-02-06","open":13256,"high":13291,"low":13127,"close":13261,"volume":10064,"rsi_14":65.84,"sma_20":13059.5,"sma_60":13220.82,"sma_120":12983.71},{"date":"2026-02-09","open":13167,"high":13446,"low":13167,"close":13271,"volume":14036,"rsi_14":71.05,"sma_20":13070.0,"sma_60":13220.92,"sma_120":12991.17},{"date":"2026-02-10","open":13271,"high":13281,"low":13012,"close":13221,"volume":25844,"rsi_14":73.47,"sma_20":13075.75,"sma_60":13220.85,"sma_120":12998.21},{"date":"2026-02-11","open":13177,"high":13246,"low":13177,"close":13236,"volume":8742,"rsi_14":73.65,"sma_20":13080.5,"sma_60":13221.7,"sma_120":13004.73},{"date":"2026-02-12","open":13167,"high":13256,"low":13167,"close":13241,"volume":3584,"rsi_14":73.83,"sma_20":13089.5,"sma_60":13223.38,"sma_120":13011.9},{"date":"2026-02-13","open":13057,"high":13216,"low":12952,"close":13042,"volume":31888,"rsi_14":61.45,"sma_20":13089.25,"sma_60":13222.48,"sma_120":13017.44},{"date":"2026-02-19","open":13042,"high":13182,"low":12758,"close":13012,"volume":16035,"rsi_14":51.3,"sma_20":13089.5,"sma_60":13220.33,"sma_120":13022.61},{"date":"2026-02-20","open":13017,"high":13202,"low":12927,"close":13022,"volume":11470,"rsi_14":55.48,"sma_20":13093.0,"sma_60":13218.27,"sma_120":13028.11},{"date":"2026-02-23","open":13301,"high":13301,"low":12803,"close":13047,"volume":9860,"rsi_14":60.56,"sma_20":13101.5,"sma_60":13216.87,"sma_120":13034.19},{"date":"2026-02-24","open":13017,"high":13117,"low":13017,"close":13072,"volume":12623,"rsi_14":60.84,"sma_20":13110.75,"sma_60":13214.22,"sma_120":13040.23},{"date":"2026-02-25","open":13356,"high":13356,"low":13072,"close":13172,"volume":11705,"rsi_14":63.87,"sma_20":13125.0,"sma_60":13212.73,"sma_120":13046.98},{"date":"2026-02-26","open":13177,"high":13197,"low":13112,"close":13157,"volume":15523,"rsi_14":53.54,"sma_20":13141.0,"sma_60":13210.33,"sma_120":13053.08},{"date":"2026-02-27","open":13017,"high":13212,"low":13012,"close":13202,"volume":13659,"rsi_14":55.64,"sma_20":13151.5,"sma_60":13208.0,"sma_120":13059.4},{"date":"2026-03-03","open":12858,"high":13497,"low":12858,"close":13212,"volume":20074,"rsi_14":42.11,"sma_20":13162.75,"sma_60":13205.42,"sma_120":13065.47},{"date":"2026-03-04","open":13162,"high":13212,"low":13103,"close":13132,"volume":10950,"rsi_14":36.43,"sma_20":13172.25,"sma_60":13201.58,"sma_120":13071.02},{"date":"2026-03-05","open":13107,"high":13117,"low":13052,"close":13077,"volume":20948,"rsi_14":32.66,"sma_20":13178.05,"sma_60":13195.68,"sma_120":13076.24},{"date":"2026-03-06","open":13077,"high":13102,"low":13052,"close":13102,"volume":4006,"rsi_14":37.65,"sma_20":13183.1,"sma_60":13188.78,"sma_120":13080.69},{"date":"2026-03-09","open":13101,"high":13101,"low":12652,"close":12942,"volume":15155,"rsi_14":29.08,"sma_20":13172.45,"sma_60":13179.73,"sma_120":13083.9},{"date":"2026-03-10","open":12943,"high":13072,"low":12668,"close":13062,"volume":5350,"rsi_14":37.85,"sma_20":13167.0,"sma_60":13173.58,"sma_120":13087.6},{"date":"2026-03-11","open":13037,"high":13107,"low":13013,"close":13037,"volume":9707,"rsi_14":46.72,"sma_20":13153.8,"sma_60":13167.43,"sma_120":13091.01},{"date":"2026-03-12","open":13013,"high":13156,"low":13013,"close":13077,"volume":853,"rsi_14":51.39,"sma_20":13142.35,"sma_60":13162.37,"sma_120":13094.88},{"date":"2026-03-13","open":13086,"high":13091,"low":13007,"close":13017,"volume":7565,"rsi_14":47.02,"sma_20":13127.45,"sma_60":13156.57,"sma_120":13099.25},{"date":"2026-03-16","open":13017,"high":13205,"low":12967,"close":12987,"volume":5642,"rsi_14":43.65,"sma_20":13113.55,"sma_60":13150.35,"sma_120":13104.02},{"date":"2026-03-17","open":12962,"high":13031,"low":12962,"close":12972,"volume":1899,"rsi_14":41.07,"sma_20":13098.15,"sma_60":13143.3,"sma_120":13108.66},{"date":"2026-03-18","open":12973,"high":13027,"low":12868,"close":13027,"volume":13445,"rsi_14":37.48,"sma_20":13085.2,"sma_60":13137.23,"sma_120":13112.98},{"date":"2026-03-19","open":13021,"high":13185,"low":12772,"close":12917,"volume":8108,"rsi_14":33.33,"sma_20":13076.8,"sma_60":13130.1,"sma_120":13116.32},{"date":"2026-03-20","open":12833,"high":13052,"low":12808,"close":12893,"volume":9905,"rsi_14":28.71,"sma_20":13068.65,"sma_60":13122.05,"sma_120":13119.4},{"date":"2026-03-23","open":12827,"high":12947,"low":12827,"close":12917,"volume":13354,"rsi_14":32.11,"sma_20":13061.25,"sma_60":13113.83,"sma_120":13122.23},{"date":"2026-03-24","open":12892,"high":13101,"low":12742,"close":12942,"volume":2146,"rsi_14":37.7,"sma_20":13053.85,"sma_60":13106.7,"sma_120":13125.15},{"date":"2026-03-25","open":12917,"high":13101,"low":12917,"close":12962,"volume":3408,"rsi_14":42.19,"sma_20":13046.2,"sma_60":13099.65,"sma_120":13127.48},{"date":"2026-03-26","open":12872,"high":13002,"low":12872,"close":12997,"volume":4729,"rsi_14":42.97,"sma_20":13035.3,"sma_60":13094.18,"sma_120":13128.48},{"date":"2026-03-27","open":12997,"high":13041,"low":12997,"close":13017,"volume":5363,"rsi_14":56.24,"sma_20":13026.15,"sma_60":13089.88,"sma_120":13130.07},{"date":"2026-03-30","open":13017,"high":13017,"low":12582,"close":12947,"volume":14224,"rsi_14":39.67,"sma_20":13011.25,"sma_60":13084.58,"sma_120":13131.15},{"date":"2026-03-31","open":12832,"high":13012,"low":12832,"close":12982,"volume":2673,"rsi_14":45.2,"sma_20":12999.85,"sma_60":13080.53,"sma_120":13131.9},{"date":"2026-04-01","open":12983,"high":13067,"low":12983,"close":13052,"volume":4750,"rsi_14":47.88,"sma_20":12995.9,"sma_60":13077.13,"sma_120":13133.31},{"date":"2026-04-02","open":13047,"high":13121,"low":12933,"close":13077,"volume":6170,"rsi_14":55.3,"sma_20":12995.9,"sma_60":13073.9,"sma_120":13135.38},{"date":"2026-04-03","open":13097,"high":13097,"low":12858,"close":13067,"volume":12148,"rsi_14":57.36,"sma_20":12994.15,"sma_60":13071.08,"sma_120":13137.54},{"date":"2026-04-06","open":13057,"high":13102,"low":13057,"close":13092,"volume":4244,"rsi_14":63.79,"sma_20":13003.8,"sma_60":13070.42,"sma_120":13139.98},{"date":"2026-04-07","open":13017,"high":13137,"low":13017,"close":13112,"volume":5809,"rsi_14":61.58,"sma_20":13008.5,"sma_60":13071.33,"sma_120":13142.42},{"date":"2026-04-08","open":12962,"high":13197,"low":12962,"close":13102,"volume":5628,"rsi_14":74.89,"sma_20":13013.95,"sma_60":13072.33,"sma_120":13145.2},{"date":"2026-04-09","open":13152,"high":13157,"low":13012,"close":13112,"volume":2455,"rsi_14":79.68,"sma_20":13017.9,"sma_60":13073.25,"sma_120":13148.23},{"date":"2026-04-10","open":13097,"high":13127,"low":13097,"close":13117,"volume":4430,"rsi_14":78.72,"sma_20":13025.05,"sma_60":13074.17,"sma_120":13151.08},{"date":"2026-04-13","open":13157,"high":13157,"low":12967,"close":13112,"volume":6106,"rsi_14":76.43,"sma_20":13033.45,"sma_60":13074.25,"sma_120":13153.94},{"date":"2026-04-14","open":12992,"high":13102,"low":12977,"close":13032,"volume":7149,"rsi_14":62.2,"sma_20":13038.6,"sma_60":13072.42,"sma_120":13156.67},{"date":"2026-04-15","open":13097,"high":13097,"low":12957,"close":13002,"volume":11396,"rsi_14":55.24,"sma_20":13039.55,"sma_60":13071.42,"sma_120":13158.16},{"date":"2026-04-16","open":13132,"high":13177,"low":13062,"close":13127,"volume":13190,"rsi_14":63.59,"sma_20":13052.2,"sma_60":13072.75,"sma_120":13159.12},{"date":"2026-04-17","open":13197,"high":13197,"low":12992,"close":13102,"volume":6748,"rsi_14":69.11,"sma_20":13064.85,"sma_60":13074.33,"sma_120":13159.91},{"date":"2026-04-20","open":13202,"high":13202,"low":13092,"close":13112,"volume":16752,"rsi_14":67.55,"sma_20":13076.75,"sma_60":13077.0,"sma_120":13161.07},{"date":"2026-04-21","open":13112,"high":13152,"low":13112,"close":13142,"volume":23185,"rsi_14":64.76,"sma_20":13088.9,"sma_60":13081.42,"sma_120":13162.23},{"date":"2026-04-22","open":13007,"high":13132,"low":13007,"close":13102,"volume":11616,"rsi_14":57.36,"sma_20":13098.05,"sma_60":13085.0,"sma_120":13162.69},{"date":"2026-04-23","open":13007,"high":13202,"low":13007,"close":13137,"volume":11099,"rsi_14":61.54,"sma_20":13107.2,"sma_60":13089.17,"sma_120":13162.88},{"date":"2026-04-24","open":13207,"high":13251,"low":13157,"close":13221,"volume":15213,"rsi_14":62.75,"sma_20":13119.6,"sma_60":13095.58,"sma_120":13163.97},{"date":"2026-04-27","open":13216,"high":13216,"low":13072,"close":13192,"volume":14770,"rsi_14":57.69,"sma_20":13134.0,"sma_60":13098.92,"sma_120":13164.6},{"date":"2026-04-28","open":13261,"high":13261,"low":13107,"close":13117,"volume":9205,"rsi_14":51.28,"sma_20":13142.9,"sma_60":13101.83,"sma_120":13163.69},{"date":"2026-04-29","open":13217,"high":13232,"low":13142,"close":13232,"volume":10066,"rsi_14":57.46,"sma_20":13153.1,"sma_60":13107.08,"sma_120":13164.62},{"date":"2026-04-30","open":13232,"high":13262,"low":13167,"close":13192,"volume":10808,"rsi_14":53.9,"sma_20":13160.05,"sma_60":13111.33,"sma_120":13165.7},{"date":"2026-05-04","open":13277,"high":13331,"low":13257,"close":13292,"volume":22778,"rsi_14":60.0,"sma_20":13172.5,"sma_60":13116.58,"sma_120":13167.08},{"date":"2026-05-06","open":13326,"high":13361,"low":13257,"close":13311,"volume":17706,"rsi_14":67.57,"sma_20":13182.5,"sma_60":13119.58,"sma_120":13168.47},{"date":"2026-05-07","open":13476,"high":13476,"low":13316,"close":13356,"volume":8725,"rsi_14":72.19,"sma_20":13193.75,"sma_60":13123.08,"sma_120":13169.93},{"date":"2026-05-08","open":13356,"high":13456,"low":13356,"close":13406,"volume":10572,"rsi_14":69.12,"sma_20":13208.0,"sma_60":13125.25,"sma_120":13172.07},{"date":"2026-05-11","open":13276,"high":13526,"low":13276,"close":13471,"volume":15482,"rsi_14":74.31,"sma_20":13225.0,"sma_60":13128.42,"sma_120":13174.62},{"date":"2026-05-12","open":13376,"high":13536,"low":13376,"close":13496,"volume":19668,"rsi_14":74.83,"sma_20":13243.0,"sma_60":13131.83,"sma_120":13176.38},{"date":"2026-05-13","open":13542,"high":13636,"low":13507,"close":13611,"volume":18925,"rsi_14":77.44,"sma_20":13267.0,"sma_60":13138.0,"sma_120":13179.42},{"date":"2026-05-14","open":13671,"high":13671,"low":13497,"close":13661,"volume":14330,"rsi_14":82.53,"sma_20":13297.5,"sma_60":13144.75,"sma_120":13183.23},{"date":"2026-05-15","open":13731,"high":13731,"low":13586,"close":13591,"volume":24554,"rsi_14":75.14,"sma_20":13326.0,"sma_60":13150.25,"sma_120":13186.82},{"date":"2026-05-18","open":13656,"high":13666,"low":13347,"close":13651,"volume":13878,"rsi_14":74.4,"sma_20":13351.25,"sma_60":13160.08,"sma_120":13191.28},{"date":"2026-05-19","open":14061,"high":14061,"low":13277,"close":13596,"volume":8918,"rsi_14":72.25,"sma_20":13375.0,"sma_60":13169.5,"sma_120":13194.92},{"date":"2026-05-20","open":13651,"high":13676,"low":13177,"close":13621,"volume":19132,"rsi_14":79.75,"sma_20":13399.5,"sma_60":13179.17,"sma_120":13198.72},{"date":"2026-05-21","open":13621,"high":13816,"low":13337,"close":13656,"volume":12184,"rsi_14":78.15,"sma_20":13424.25,"sma_60":13189.0,"sma_120":13202.93},{"date":"2026-05-22","open":14066,"high":14066,"low":13671,"close":13741,"volume":26018,"rsi_14":84.38,"sma_20":13455.25,"sma_60":13199.83,"sma_120":13207.02},{"date":"2026-05-26","open":13761,"high":14101,"low":13761,"close":13861,"volume":17675,"rsi_14":84.76,"sma_20":13490.5,"sma_60":13211.0,"sma_120":13211.87},{"date":"2026-05-27","open":14425,"high":14425,"low":13377,"close":13766,"volume":20651,"rsi_14":75.42,"sma_20":13516.75,"sma_60":13220.83,"sma_120":13215.58},{"date":"2026-05-28","open":13766,"high":13861,"low":13756,"close":13791,"volume":10694,"rsi_14":74.86,"sma_20":13545.75,"sma_60":13230.33,"sma_120":13219.17},{"date":"2026-05-29","open":13861,"high":13861,"low":13771,"close":13861,"volume":11992,"rsi_14":75.42,"sma_20":13582.0,"sma_60":13241.58,"sma_120":13223.5},{"date":"2026-06-01","open":14275,"high":14295,"low":13676,"close":13796,"volume":16396,"rsi_14":68.16,"sma_20":13610.25,"sma_60":13253.08,"sma_120":13227.33},{"date":"2026-06-02","open":13791,"high":14270,"low":13706,"close":13746,"volume":16172,"rsi_14":63.59,"sma_20":13638.0,"sma_60":13264.65,"sma_120":13230.17},{"date":"2026-06-04","open":13487,"high":14121,"low":13487,"close":13816,"volume":32535,"rsi_14":61.71,"sma_20":13664.25,"sma_60":13276.97,"sma_120":13232.88},{"date":"2026-06-05","open":13925,"high":13945,"low":13765,"close":13880,"volume":13100,"rsi_14":62.36,"sma_20":13692.75,"sma_60":13293.02,"sma_120":13236.38},{"date":"2026-06-08","open":13881,"high":14126,"low":13186,"close":13866,"volume":34756,"rsi_14":66.47,"sma_20":13718.25,"sma_60":13306.83,"sma_120":13240.21},{"date":"2026-06-09","open":13876,"high":14126,"low":13656,"close":13731,"volume":14192,"rsi_14":54.4,"sma_20":13734.5,"sma_60":13318.82,"sma_120":13243.12},{"date":"2026-06-10","open":13730,"high":13735,"low":13331,"close":13576,"volume":14569,"rsi_14":49.01,"sma_20":13739.75,"sma_60":13327.55,"sma_120":13244.96},{"date":"2026-06-11","open":13577,"high":13631,"low":13532,"close":13611,"volume":4149,"rsi_14":49.51,"sma_20":13745.5,"sma_60":13337.85,"sma_120":13247.21},{"date":"2026-06-12","open":13552,"high":14111,"low":13552,"close":13676,"volume":9360,"rsi_14":50.95,"sma_20":13748.75,"sma_60":13349.73,"sma_120":13250.04},{"date":"2026-06-15","open":14086,"high":14275,"low":13457,"close":13626,"volume":17656,"rsi_14":44.33,"sma_20":13747.0,"sma_60":13361.03,"sma_120":13252.17},{"date":"2026-06-16","open":13626,"high":13716,"low":13532,"close":13636,"volume":9704,"rsi_14":37.57,"sma_20":13749.25,"sma_60":13371.6,"sma_120":13254.42},{"date":"2026-06-17","open":13656,"high":14036,"low":13527,"close":13761,"volume":25138,"rsi_14":49.73,"sma_20":13754.75,"sma_60":13386.07,"sma_120":13258.08},{"date":"2026-06-18","open":13761,"high":13976,"low":13656,"close":13681,"volume":11092,"rsi_14":44.44,"sma_20":13759.0,"sma_60":13399.62,"sma_120":13260.83},{"date":"2026-06-19","open":13976,"high":14076,"low":13691,"close":13756,"volume":10530,"rsi_14":44.72,"sma_20":13765.75,"sma_60":13414.0,"sma_120":13263.92},{"date":"2026-06-22","open":14155,"high":14155,"low":13601,"close":13691,"volume":9443,"rsi_14":44.72,"sma_20":13767.5,"sma_60":13426.88,"sma_120":13266.79},{"date":"2026-06-23","open":13681,"high":14061,"low":13292,"close":13726,"volume":12219,"rsi_14":48.98,"sma_20":13766.75,"sma_60":13440.02,"sma_120":13269.83},{"date":"2026-06-24","open":13796,"high":13796,"low":13641,"close":13676,"volume":8078,"rsi_14":42.71,"sma_20":13757.5,"sma_60":13451.73,"sma_120":13272.96},{"date":"2026-06-25","open":13641,"high":14066,"low":13641,"close":13691,"volume":5424,"rsi_14":39.56,"sma_20":13753.75,"sma_60":13463.37,"sma_120":13276.62},{"date":"2026-06-26","open":13690,"high":13690,"low":13406,"close":13426,"volume":7365,"rsi_14":31.03,"sma_20":13735.5,"sma_60":13471.75,"sma_120":13278.17},{"date":"2026-06-29","open":13532,"high":13636,"low":13532,"close":13606,"volume":5942,"rsi_14":44.81,"sma_20":13722.75,"sma_60":13482.55,"sma_120":13281.54},{"date":"2026-06-30","open":13675,"high":13675,"low":13506,"close":13551,"volume":4163,"rsi_14":48.87,"sma_20":13710.5,"sma_60":13491.28,"sma_120":13284.21},{"date":"2026-07-01","open":13646,"high":13866,"low":13641,"close":13691,"volume":6498,"rsi_14":53.31,"sma_20":13707.75,"sma_60":13501.93,"sma_120":13287.92},{"date":"2026-07-02","open":13726,"high":13831,"low":13392,"close":13826,"volume":13169,"rsi_14":55.86,"sma_20":13708.25,"sma_60":13515.0,"sma_120":13293.04},{"date":"2026-07-03","open":13895,"high":13945,"low":13860,"close":13915,"volume":8191,"rsi_14":60.98,"sma_20":13710.0,"sma_60":13528.42,"sma_120":13299.42},{"date":"2026-07-06","open":14070,"high":14070,"low":13860,"close":13920,"volume":6609,"rsi_14":60.84,"sma_20":13712.75,"sma_60":13541.58,"sma_120":13306.46},{"date":"2026-07-07","open":13920,"high":14169,"low":13920,"close":14010,"volume":19193,"rsi_14":59.77,"sma_20":13726.75,"sma_60":13556.42,"sma_120":13314.38},{"date":"2026-07-08","open":13880,"high":14224,"low":13795,"close":13895,"volume":16894,"rsi_14":58.17,"sma_20":13742.75,"sma_60":13569.17,"sma_120":13321.21},{"date":"2026-07-09","open":13900,"high":14174,"low":13680,"close":13930,"volume":27015,"rsi_14":56.86,"sma_20":13758.75,"sma_60":13582.42,"sma_120":13328.29},{"date":"2026-07-10","open":13895,"high":14269,"low":13895,"close":13935,"volume":11683,"rsi_14":60.08,"sma_20":13771.75,"sma_60":13595.83,"sma_120":13335.04},{"date":"2026-07-13","open":13851,"high":14250,"low":13686,"close":14250,"volume":18807,"rsi_14":67.56,"sma_20":13803.0,"sma_60":13615.83,"sma_120":13344.12},{"date":"2026-07-14","open":14249,"high":14793,"low":13880,"close":13985,"volume":62515,"rsi_14":59.06,"sma_20":13820.5,"sma_60":13631.92,"sma_120":13351.67},{"date":"2026-07-15","open":14060,"high":14269,"low":13740,"close":13930,"volume":56374,"rsi_14":56.86,"sma_20":13829.0,"sma_60":13645.0,"sma_120":13358.88},{"date":"2026-07-16","open":13955,"high":14269,"low":13815,"close":14115,"volume":75972,"rsi_14":70.66,"sma_20":13850.75,"sma_60":13661.58,"sma_120":13367.96},{"date":"2026-07-20","open":14189,"high":14189,"low":14065,"close":14090,"volume":64399,"rsi_14":66.01,"sma_20":13867.5,"sma_60":13677.58,"sma_120":13377.29},{"date":"2026-07-21","open":14090,"high":14269,"low":13915,"close":14005,"volume":44643,"rsi_14":64.72,"sma_20":13883.25,"sma_60":13691.67,"sma_120":13386.54},{"date":"2026-07-22","open":14005,"high":15153,"low":13775,"close":14030,"volume":59369,"rsi_14":61.89,"sma_20":13898.5,"sma_60":13706.83,"sma_120":13395.92},{"date":"2026-07-23","open":13900,"high":14309,"low":13730,"close":14010,"volume":75347,"rsi_14":57.03,"sma_20":13915.25,"sma_60":13721.08,"sma_120":13405.12},{"date":"2026-07-24","open":13915,"high":13960,"low":13111,"close":13870,"volume":64298,"rsi_14":48.35,"sma_20":13924.25,"sma_60":13731.58,"sma_120":13413.58},{"date":"2026-07-27","open":13940,"high":14334,"low":13780,"close":14125,"volume":52202,"rsi_14":56.35,"sma_20":13959.25,"sma_60":13746.83,"sma_120":13422.88},{"date":"2026-07-28","open":14199,"high":14963,"low":14075,"close":14150,"volume":69233,"rsi_14":54.52,"sma_20":13986.5,"sma_60":13763.75,"sma_120":13432.79},{"date":"2026-07-29","open":14159,"high":14574,"low":14150,"close":14150,"volume":114098,"rsi_14":57.88,"sma_20":14015.25,"sma_60":13778.67,"sma_120":13442.88},{"date":"2026-07-30","open":14175,"high":15390,"low":14045,"close":14090,"volume":118994,"rsi_14":54.55,"sma_20":14034.0,"sma_60":13793.25,"sma_120":13452.29},{"date":"2026-07-31","open":13530,"high":14260,"low":13525,"close":13705,"volume":193134,"rsi_14":43.16,"sma_20":14026.75,"sma_60":13799.75,"sma_120":13458.17},{"date":"2026-08-03","open":13700,"high":14000,"low":13310,"close":13750,"volume":109597,"rsi_14":33.54,"sma_20":14017.25,"sma_60":13806.67,"sma_120":13463.12},{"date":"2026-08-04","open":13685,"high":13940,"low":13580,"close":13720,"volume":70614,"rsi_14":39.34,"sma_20":14006.0,"sma_60":13812.33,"sma_120":13467.71},{"date":"2026-08-05","open":14110,"high":14110,"low":13725,"close":13755,"volume":66223,"rsi_14":42.54,"sma_20":13992.0,"sma_60":13817.75,"sma_120":13471.5},{"date":"2026-08-06","open":13755,"high":14040,"low":13680,"close":13760,"volume":24162,"rsi_14":33.62,"sma_20":13984.0,"sma_60":13822.17,"sma_120":13475.29},{"date":"2026-08-07","open":13830,"high":14050,"low":13700,"close":13750,"volume":21424,"rsi_14":34.06,"sma_20":13973.75,"sma_60":13826.0,"sma_120":13478.92},{"date":"2026-08-10","open":13750,"high":13905,"low":13655,"close":13785,"volume":19673,"rsi_14":39.72,"sma_20":13951.2,"sma_60":13807.28,"sma_120":13472.03},{"date":"2026-08-11","open":13800,"high":13855,"low":13575,"close":13690,"volume":21545,"rsi_14":35.09,"sma_20":13923.25,"sma_60":13807.78,"sma_120":13475.45},{"date":"2026-08-12","open":13595,"high":13710,"low":13560,"close":13650,"volume":32462,"rsi_14":34.48,"sma_20":13906.5,"sma_60":13808.78,"sma_120":13478.49},{"date":"2026-08-13","open":13645,"high":13705,"low":13345,"close":13645,"volume":50666,"rsi_14":39.02,"sma_20":13892.25,"sma_60":13808.7,"sma_120":13483.16},{"date":"2026-08-14","open":13650,"high":13830,"low":13595,"close":13665,"volume":26606,"rsi_14":20.89,"sma_20":13869.75,"sma_60":13809.87,"sma_120":13488.24},{"date":"2026-08-18","open":13735,"high":13735,"low":13515,"close":13605,"volume":39302,"rsi_14":16.97,"sma_20":13845.5,"sma_60":13809.62,"sma_120":13492.74},{"date":"2026-08-19","open":13620,"high":13895,"low":13620,"close":13685,"volume":12477,"rsi_14":24.31,"sma_20":13829.5,"sma_60":13810.12,"sma_120":13497.7},{"date":"2026-08-20","open":13755,"high":13755,"low":13645,"close":13715,"volume":16385,"rsi_14":28.57,"sma_20":13813.75,"sma_60":13809.7,"sma_120":13502.7},{"date":"2026-08-21","open":13590,"high":13770,"low":13585,"close":13640,"volume":11428,"rsi_14":44.25,"sma_20":13795.25,"sma_60":13806.03,"sma_120":13506.24},{"date":"2026-08-24","open":13640,"high":13645,"low":13550,"close":13575,"volume":8841,"rsi_14":35.04,"sma_20":13780.5,"sma_60":13802.87,"sma_120":13509.37},{"date":"2026-08-25","open":13550,"high":13645,"low":13550,"close":13605,"volume":5960,"rsi_14":40.17,"sma_20":13754.5,"sma_60":13799.78,"sma_120":13512.37},{"date":"2026-08-26","open":13530,"high":13620,"low":13530,"close":13615,"volume":7512,"rsi_14":37.5,"sma_20":13727.75,"sma_60":13795.7,"sma_120":13515.74},{"date":"2026-08-27","open":13680,"high":13680,"low":13570,"close":13630,"volume":16429,"rsi_14":38.6,"sma_20":13701.75,"sma_60":13792.95,"sma_120":13519.91},{"date":"2026-08-28","open":13630,"high":13890,"low":13600,"close":13660,"volume":4758,"rsi_14":42.37,"sma_20":13680.25,"sma_60":13791.53,"sma_120":13524.77},{"date":"2026-08-31","open":13665,"high":14000,"low":13660,"close":13700,"volume":5699,"rsi_14":42.86,"sma_20":13680.0,"sma_60":13789.62,"sma_120":13529.77},{"date":"2026-09-01","open":13770,"high":13770,"low":13620,"close":13665,"volume":8303,"rsi_14":47.66,"sma_20":13675.75,"sma_60":13786.03,"sma_120":13535.79},{"date":"2026-09-02","open":13755,"high":13975,"low":13705,"close":13745,"volume":33027,"rsi_14":58.26,"sma_20":13677.0,"sma_60":13784.03,"sma_120":13541.49},{"date":"2026-09-03","open":13815,"high":13815,"low":13675,"close":13740,"volume":31148,"rsi_14":58.26,"sma_20":13676.25,"sma_60":13784.2,"sma_120":13547.36},{"date":"2026-09-04","open":13810,"high":13810,"low":13700,"close":13700,"volume":14286,"rsi_14":52.94,"sma_20":13673.25,"sma_60":13786.27,"sma_120":13552.56},{"date":"2026-09-07","open":13695,"high":13695,"low":13555,"close":13630,"volume":36882,"rsi_14":52.07,"sma_20":13667.25,"sma_60":13786.6,"sma_120":13557.67},{"date":"2026-09-08","open":13605,"high":13635,"low":13545,"close":13565,"volume":17297,"rsi_14":39.83,"sma_20":13656.25,"sma_60":13784.77,"sma_120":13562.48},{"date":"2026-09-09","open":13560,"high":13570,"low":13515,"close":13525,"volume":9273,"rsi_14":34.17,"sma_20":13648.0,"sma_60":13783.1,"sma_120":13567.09},{"date":"2026-09-10","open":13465,"high":13705,"low":13465,"close":13550,"volume":3300,"rsi_14":41.82,"sma_20":13643.0,"sma_60":13781.68,"sma_120":13571.46},{"date":"2026-09-11","open":13700,"high":13700,"low":13540,"close":13640,"volume":31104,"rsi_14":55.65,"sma_20":13642.75,"sma_60":13779.68,"sma_120":13577.48},{"date":"2026-09-14","open":13710,"high":13755,"low":13680,"close":13680,"volume":11785,"rsi_14":56.41,"sma_20":13643.5,"sma_60":13779.68,"sma_120":13584.05},{"date":"2026-09-15","open":13700,"high":13770,"low":13695,"close":13740,"volume":9985,"rsi_14":59.84,"sma_20":13650.25,"sma_60":13779.43,"sma_120":13590.91},{"date":"2026-09-16","open":13810,"high":13825,"low":13755,"close":13825,"volume":9431,"rsi_14":63.83,"sma_20":13657.25,"sma_60":13781.68,"sma_120":13598.27},{"date":"2026-09-17","open":13870,"high":13880,"low":13810,"close":13880,"volume":16603,"rsi_14":65.07,"sma_20":13665.5,"sma_60":13784.27,"sma_120":13605.92},{"date":"2026-09-18","open":13940,"high":14200,"low":13825,"close":13930,"volume":18815,"rsi_14":65.54,"sma_20":13680.0,"sma_60":13788.52,"sma_120":13613.69},{"date":"2026-09-21","open":13930,"high":13940,"low":13880,"close":13925,"volume":25652,"rsi_14":68.31,"sma_20":13697.5,"sma_60":13792.43,"sma_120":13621.26},{"date":"2026-09-22","open":13995,"high":13995,"low":13830,"close":13905,"volume":29309,"rsi_14":62.31,"sma_20":13712.5,"sma_60":13800.42,"sma_120":13629.24},{"date":"2026-09-23","open":13905,"high":13915,"low":13835,"close":13865,"volume":13793,"rsi_14":59.12,"sma_20":13725.0,"sma_60":13804.75,"sma_120":13636.6},{"date":"2026-09-28","open":13865,"high":13900,"low":13845,"close":13890,"volume":16341,"rsi_14":64.18,"sma_20":13738.0,"sma_60":13810.4,"sma_120":13643.59},{"date":"2026-09-29","open":14200,"high":14200,"low":13820,"close":13860,"volume":13071,"rsi_14":68.25,"sma_20":13748.0,"sma_60":13813.23,"sma_120":13650.12},{"date":"2026-09-30","open":13880,"high":14070,"low":13685,"close":13780,"volume":18191,"rsi_14":66.67,"sma_20":13752.0,"sma_60":13812.48,"sma_120":13656.08},{"date":"2026-10-01","open":13755,"high":13855,"low":13755,"close":13825,"volume":14732,"rsi_14":73.08,"sma_20":13760.0,"sma_60":13810.98,"sma_120":13661.83},{"date":"2026-10-02","open":13825,"high":13855,"low":13780,"close":13805,"volume":17509,"rsi_14":69.77,"sma_20":13763.0,"sma_60":13809.07,"sma_120":13667.24},{"date":"2026-10-06","open":13875,"high":13875,"low":13755,"close":13770,"volume":11894,"rsi_14":61.02,"sma_20":13764.5,"sma_60":13805.07,"sma_120":13672.45},{"date":"2026-10-07","open":13770,"high":13815,"low":13755,"close":13785,"volume":11784,"rsi_14":59.29,"sma_20":13768.75,"sma_60":13803.23,"sma_120":13677.7},{"date":"2026-10-08","open":13785,"high":13850,"low":13780,"close":13800,"volume":6764,"rsi_14":55.77,"sma_20":13777.25,"sma_60":13801.07,"sma_120":13683.03},{"date":"2026-10-12","open":13805,"high":13840,"low":13780,"close":13790,"volume":18791,"rsi_14":46.07,"sma_20":13788.5,"sma_60":13798.65,"sma_120":13688.33},{"date":"2026-10-13","open":13855,"high":13995,"low":13805,"close":13910,"volume":19905,"rsi_14":52.94,"sma_20":13807.75,"sma_60":13793.0,"sma_120":13695.28},{"date":"2026-10-14","open":13980,"high":13980,"low":13845,"close":13905,"volume":8628,"rsi_14":47.31,"sma_20":13825.5,"sma_60":13791.67,"sma_120":13702.45},{"date":"2026-10-15","open":13855,"high":14015,"low":13855,"close":13950,"volume":17788,"rsi_14":52.48,"sma_20":13841.0,"sma_60":13792.0,"sma_120":13708.95},{"date":"2026-10-16","open":13915,"high":13960,"low":13880,"close":13915,"volume":16056,"rsi_14":50.96,"sma_20":13852.75,"sma_60":13788.67,"sma_120":13715.37},{"date":"2026-10-19","open":13915,"high":14345,"low":13850,"close":13985,"volume":9094,"rsi_14":60.91,"sma_20":13865.0,"sma_60":13786.92,"sma_120":13722.28},{"date":"2026-10-20","open":13985,"high":14190,"low":13835,"close":13950,"volume":3781,"rsi_14":55.36,"sma_20":13871.25,"sma_60":13786.0,"sma_120":13728.66},{"date":"2026-10-21","open":13995,"high":14100,"low":13780,"close":13905,"volume":11085,"rsi_14":53.91,"sma_20":13872.5,"sma_60":13783.92,"sma_120":13734.99},{"date":"2026-10-22","open":13965,"high":14195,"low":13890,"close":13910,"volume":6037,"rsi_14":63.0,"sma_20":13871.5,"sma_60":13782.25,"sma_120":13741.08},{"date":"2026-10-23","open":13910,"high":14085,"low":13895,"close":14000,"volume":5361,"rsi_14":66.06,"sma_20":13875.25,"sma_60":13784.42,"sma_120":13747.2}],"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 애플채권혼합","phase":"above-fold","symbol_resolved":true}