{"status":"ok","report":{"price_analysis":{"current":57810.0,"change_1d":0.1,"change_7d":-0.4,"change_30d":-0.7,"high_30d":60305.0,"low_30d":57655.0,"position_in_range":6.0,"support":57920.0,"resistance":60040.0},"summary":"PLUS 미국달러SOFR금리액티브(합성)(456200)은(는) Solactive SOFR Daily Total Return Index를 추종하는 ETF입니다, 순자산 73.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-439.87)가 시그널선(-426.13)을 하회합니다(데드크로스). 현재가가 SMA20(58427)과 SMA60(59668) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 57495~59360 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.408624229979466,"macd":-439.8685232250864,"macd_signal":-426.13448786438175,"sma_20":58427.25,"sma_60":59668.166666666664,"bb_upper":59359.79745187578,"bb_lower":57494.70254812422,"atr_14":260.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 846.00. 30일 누적: 외국인 0.00, 기관 -148.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":846.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":848.0,"retail_net":-848.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-843.0,"retail_net":843.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d7":{"foreign_net":0,"institution_net":-12.0,"retail_net":12.0},"d14":{"foreign_net":0,"institution_net":-15.0,"retail_net":15.0},"d30":{"foreign_net":0,"institution_net":-148.0,"retail_net":148.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.4,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0243,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:58.896644+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive SOFR Daily Total Return Index","issuer":"한화자산운용","category":"","expense_ratio":0.09,"aum":100000000.0,"aum_display":"73.1억","dividend_yield":null,"tracking_error":0.03,"holdings":[{"ticker":"456610","name":"TIGER 미국달러SOFR금리액티브(합성)","weight":null},{"ticker":"","name":"스왑(키움증권)_20240514","weight":null},{"ticker":"","name":"스왑(KB증권)_20241031","weight":null},{"ticker":"","name":"[USD] 예금","weight":null}],"holdings_count":4,"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":57810.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-09","close":49467.7891},{"date":"2023-05-10","close":49542.7734},{"date":"2023-05-11","close":49602.7578},{"date":"2023-05-12","close":49902.6836},{"date":"2023-05-15","close":49972.6641},{"date":"2023-05-16","close":50052.6445},{"date":"2023-05-17","close":50132.625},{"date":"2023-05-18","close":49927.0},{"date":"2023-05-19","close":49867.6914},{"date":"2023-05-22","close":49272.8398},{"date":"2023-05-23","close":49217.8516},{"date":"2023-05-24","close":49297.0},{"date":"2023-05-25","close":49632.75},{"date":"2023-05-26","close":49657.7422},{"date":"2023-05-30","close":49487.7852},{"date":"2023-05-31","close":49482.7852},{"date":"2023-06-01","close":49477.7891},{"date":"2023-06-02","close":49212.8516},{"date":"2023-06-05","close":49057.8906},{"date":"2023-06-07","close":48952.918},{"date":"2023-06-08","close":48947.918},{"date":"2023-06-09","close":48613.0},{"date":"2023-06-12","close":48518.0234},{"date":"2023-06-13","close":48253.0898},{"date":"2023-06-14","close":48003.1523},{"date":"2023-06-15","close":47998.1523},{"date":"2023-06-16","close":47923.1719},{"date":"2023-06-19","close":48073.1328},{"date":"2023-06-20","close":48218.0977},{"date":"2023-06-21","close":48613.0},{"date":"2023-06-22","close":48548.0156},{"date":"2023-06-23","close":49102.8789},{"date":"2023-06-26","close":49102.8789},{"date":"2023-06-27","close":48947.918},{"date":"2023-06-28","close":49172.8633},{"date":"2023-06-29","close":49522.7773},{"date":"2023-06-30","close":49867.6914},{"date":"2023-07-03","close":49497.0},{"date":"2023-07-04","close":49037.0},{"date":"2023-07-05","close":48982.0},{"date":"2023-07-06","close":48982.0},{"date":"2023-07-07","close":49237.8477},{"date":"2023-07-10","close":49237.8477},{"date":"2023-07-11","close":48797.0},{"date":"2023-07-12","close":48608.0},{"date":"2023-07-13","close":48068.0},{"date":"2023-07-14","close":47653.2383},{"date":"2023-07-17","close":47758.2109},{"date":"2023-07-18","close":47603.0},{"date":"2023-07-19","close":47738.2188},{"date":"2023-07-20","close":47903.1758},{"date":"2023-07-21","close":48358.0625},{"date":"2023-07-24","close":48722.9727},{"date":"2023-07-25","close":48208.0},{"date":"2023-07-26","close":48198.1055},{"date":"2023-07-27","close":48248.0},{"date":"2023-07-28","close":48248.0},{"date":"2023-07-31","close":48343.0},{"date":"2023-08-01","close":48308.0},{"date":"2023-08-02","close":48812.0},{"date":"2023-08-03","close":49267.8398},{"date":"2023-08-04","close":49132.8711},{"date":"2023-08-07","close":49367.8164},{"date":"2023-08-08","close":49637.75},{"date":"2023-08-09","close":49942.6719},{"date":"2023-08-10","close":49867.6914},{"date":"2023-08-11","close":50097.6328},{"date":"2023-08-14","close":50467.543},{"date":"2023-08-16","close":50717.4805},{"date":"2023-08-17","close":50902.4375},{"date":"2023-08-18","close":50797.4609},{"date":"2023-08-21","close":50892.4375},{"date":"2023-08-22","close":50632.5039},{"date":"2023-08-23","close":50747.4727},{"date":"2023-08-24","close":50237.6016},{"date":"2023-08-25","close":50257.5938},{"date":"2023-08-28","close":50262.5938},{"date":"2023-08-29","close":50177.6133},{"date":"2023-08-30","close":50182.6133},{"date":"2023-08-31","close":50227.6016},{"date":"2023-09-01","close":50067.6406},{"date":"2023-09-04","close":50232.6016},{"date":"2023-09-05","close":50312.582},{"date":"2023-09-06","close":50587.5156},{"date":"2023-09-07","close":50762.4688},{"date":"2023-09-08","close":50722.4805},{"date":"2023-09-11","close":50657.4961},{"date":"2023-09-12","close":50522.5312},{"date":"2023-09-13","close":50527.5273},{"date":"2023-09-14","close":50522.5312},{"date":"2023-09-15","close":50462.543},{"date":"2023-09-18","close":50462.543},{"date":"2023-09-19","close":50467.543},{"date":"2023-09-20","close":50522.5312},{"date":"2023-09-21","close":51112.3828},{"date":"2023-09-22","close":51002.4102},{"date":"2023-09-25","close":50842.4492},{"date":"2023-09-26","close":51387.3164},{"date":"2023-09-27","close":51467.2969},{"date":"2023-10-04","close":51802.2148},{"date":"2023-10-05","close":51427.3047},{"date":"2023-10-06","close":51572.2695},{"date":"2023-10-10","close":51512.2852},{"date":"2023-10-11","close":51187.3672},{"date":"2023-10-12","close":51197.3633},{"date":"2023-10-13","close":51532.2812},{"date":"2023-10-16","close":51662.25},{"date":"2023-10-17","close":51647.2539},{"date":"2023-10-18","close":51632.2578},{"date":"2023-10-19","close":51857.1992},{"date":"2023-10-20","close":51832.207},{"date":"2023-10-23","close":51832.207},{"date":"2023-10-24","close":51352.3242},{"date":"2023-10-25","close":51557.2734},{"date":"2023-10-26","close":52037.1562},{"date":"2023-10-27","close":51787.2188},{"date":"2023-10-30","close":51737.2305},{"date":"2023-10-31","close":51582.2695},{"date":"2023-11-01","close":51967.1719},{"date":"2023-11-02","close":51582.2695},{"date":"2023-11-03","close":50567.5195},{"date":"2023-11-06","close":49787.7109},{"date":"2023-11-07","close":50097.6328},{"date":"2023-11-08","close":50077.6406},{"date":"2023-11-09","close":50232.6016},{"date":"2023-11-10","close":50482.5391},{"date":"2023-11-13","close":50797.4609},{"date":"2023-11-14","close":50957.4219},{"date":"2023-11-15","close":50037.6484},{"date":"2023-11-16","close":49987.6602},{"date":"2023-11-17","close":49737.7227},{"date":"2023-11-20","close":49737.7227},{"date":"2023-11-21","close":49562.7656},{"date":"2023-11-22","close":49932.6758},{"date":"2023-11-23","close":49912.6797},{"date":"2023-11-24","close":49937.6758},{"date":"2023-11-27","close":50077.6406},{"date":"2023-11-28","close":49707.7305},{"date":"2023-11-29","close":49682.7383},{"date":"2023-11-30","close":49662.7422},{"date":"2023-12-01","close":50247.5977},{"date":"2023-12-04","close":50232.6016},{"date":"2023-12-05","close":50452.5469},{"date":"2023-12-06","close":50577.5156},{"date":"2023-12-07","close":51012.4102},{"date":"2023-12-08","close":50682.4922},{"date":"2023-12-11","close":50792.4648},{"date":"2023-12-12","close":50677.4922},{"date":"2023-12-13","close":50832.4531},{"date":"2023-12-14","close":49962.668},{"date":"2023-12-15","close":49927.6758},{"date":"2023-12-18","close":49972.6641},{"date":"2023-12-19","close":50382.5625},{"date":"2023-12-20","close":50202.6094},{"date":"2023-12-21","close":50322.5781},{"date":"2023-12-22","close":50322.0},{"date":"2023-12-26","close":50087.6367},{"date":"2023-12-27","close":49922.6797},{"date":"2023-12-28","close":49777.7148},{"date":"2024-01-02","close":50087.6367},{"date":"2024-01-03","close":50377.5664},{"date":"2024-01-04","close":50622.5039},{"date":"2024-01-05","close":50847.4492},{"date":"2024-01-08","close":50847.0},{"date":"2024-01-09","close":50847.0},{"date":"2024-01-10","close":51047.3984},{"date":"2024-01-11","close":50857.4453},{"date":"2024-01-12","close":50857.0},{"date":"2024-01-15","close":51092.3906},{"date":"2024-01-16","close":51507.2852},{"date":"2024-01-17","close":52077.1445},{"date":"2024-01-18","close":51917.0},{"date":"2024-01-19","close":51852.2031},{"date":"2024-01-22","close":51687.2422},{"date":"2024-01-23","close":51767.2227},{"date":"2024-01-24","close":51792.2148},{"date":"2024-01-25","close":51792.0},{"date":"2024-01-26","close":51767.2227},{"date":"2024-01-29","close":51837.207},{"date":"2024-01-30","close":51637.2539},{"date":"2024-01-31","close":51762.2227},{"date":"2024-02-01","close":51767.2227},{"date":"2024-02-02","close":51527.2812},{"date":"2024-02-05","close":51887.1914},{"date":"2024-02-06","close":51607.2617},{"date":"2024-02-07","close":51617.2578},{"date":"2024-02-08","close":51662.25},{"date":"2024-02-13","close":51602.2617},{"date":"2024-02-14","close":52072.1484},{"date":"2024-02-15","close":51947.1797},{"date":"2024-02-16","close":51817.2109},{"date":"2024-02-19","close":51892.1914},{"date":"2024-02-20","close":52002.1641},{"date":"2024-02-21","close":51987.168},{"date":"2024-02-22","close":51867.1992},{"date":"2024-02-23","close":51772.2227},{"date":"2024-02-26","close":51887.1914},{"date":"2024-02-27","close":51807.2109},{"date":"2024-02-28","close":51922.1836},{"date":"2024-02-29","close":51947.1797},{"date":"2024-03-04","close":51927.1836},{"date":"2024-03-05","close":52032.1562},{"date":"2024-03-06","close":52062.1484},{"date":"2024-03-07","close":51917.1875},{"date":"2024-03-08","close":51587.2656},{"date":"2024-03-11","close":51222.3555},{"date":"2024-03-12","close":51212.3594},{"date":"2024-03-13","close":51212.3594},{"date":"2024-03-14","close":51427.3047},{"date":"2024-03-15","close":52002.1641},{"date":"2024-03-18","close":52062.1484},{"date":"2024-03-19","close":52212.1133},{"date":"2024-03-20","close":52237.1055},{"date":"2024-03-21","close":51797.2148},{"date":"2024-03-22","close":52042.1562},{"date":"2024-03-25","close":52437.0586},{"date":"2024-03-26","close":52307.0898},{"date":"2024-03-27","close":52637.0078},{"date":"2024-03-28","close":52637.0078},{"date":"2024-03-29","close":52672.0},{"date":"2024-04-01","close":52816.9648},{"date":"2024-04-02","close":52876.9492},{"date":"2024-04-03","close":52856.9531},{"date":"2024-04-04","close":52801.9688},{"date":"2024-04-05","close":52856.9531},{"date":"2024-04-08","close":52966.9258},{"date":"2024-04-09","close":53091.8945},{"date":"2024-04-11","close":53441.8086},{"date":"2024-04-12","close":53901.6953},{"date":"2024-04-15","close":54296.5977},{"date":"2024-04-16","close":54786.4766},{"date":"2024-04-17","close":54471.5547},{"date":"2024-04-18","close":54146.6367},{"date":"2024-04-19","close":54276.6016},{"date":"2024-04-22","close":54201.6211},{"date":"2024-04-23","close":54156.6328},{"date":"2024-04-24","close":53826.7148},{"date":"2024-04-25","close":54091.6484},{"date":"2024-04-26","close":54121.6406},{"date":"2024-04-29","close":54121.6406},{"date":"2024-04-30","close":54121.6406},{"date":"2024-05-02","close":54171.6289},{"date":"2024-05-03","close":53586.7734},{"date":"2024-05-07","close":53531.7852},{"date":"2024-05-08","close":53746.7344},{"date":"2024-05-09","close":53871.7031},{"date":"2024-05-10","close":53896.6953},{"date":"2024-05-13","close":53941.6875},{"date":"2024-05-14","close":53941.6875},{"date":"2024-05-16","close":53046.9062},{"date":"2024-05-17","close":53441.8086},{"date":"2024-05-20","close":53356.832},{"date":"2024-05-21","close":53741.7344},{"date":"2024-05-22","close":53686.75},{"date":"2024-05-23","close":53686.75},{"date":"2024-05-24","close":54011.668},{"date":"2024-05-27","close":53831.7148},{"date":"2024-05-28","close":53641.7617},{"date":"2024-05-29","close":53871.7031},{"date":"2024-05-30","close":54441.5625},{"date":"2024-05-31","close":54456.5586},{"date":"2024-06-03","close":54411.5703},{"date":"2024-06-04","close":54166.6289},{"date":"2024-06-05","close":54286.6016},{"date":"2024-06-07","close":54111.6445},{"date":"2024-06-10","close":54436.5625},{"date":"2024-06-11","close":54481.5508},{"date":"2024-06-12","close":54481.5508},{"date":"2024-06-13","close":54391.5742},{"date":"2024-06-14","close":54481.5508},{"date":"2024-06-17","close":54631.5156},{"date":"2024-06-18","close":54696.5},{"date":"2024-06-19","close":54726.4922},{"date":"2024-06-20","close":54876.457},{"date":"2024-06-21","close":55026.418},{"date":"2024-06-24","close":55026.418},{"date":"2024-06-25","close":54991.4258},{"date":"2024-06-26","close":55126.3945},{"date":"2024-06-27","close":55016.4219},{"date":"2024-06-28","close":54786.4766},{"date":"2024-07-01","close":54856.4609},{"date":"2024-07-02","close":54891.4531},{"date":"2024-07-03","close":55161.3867},{"date":"2024-07-04","close":54866.457},{"date":"2024-07-05","close":54771.4805},{"date":"2024-07-08","close":54901.4492},{"date":"2024-07-09","close":54916.4453},{"date":"2024-07-10","close":55051.4102},{"date":"2024-07-11","close":54766.4805},{"date":"2024-07-12","close":54771.4805},{"date":"2024-07-15","close":54951.4375},{"date":"2024-07-16","close":55101.3984},{"date":"2024-07-17","close":54971.4336},{"date":"2024-07-18","close":54776.4805},{"date":"2024-07-19","close":55156.3867},{"date":"2024-07-22","close":55211.3711},{"date":"2024-07-23","close":55166.3828},{"date":"2024-07-24","close":55146.3867},{"date":"2024-07-25","close":55146.3867},{"date":"2024-07-26","close":55186.3789},{"date":"2024-07-29","close":55071.4062},{"date":"2024-07-30","close":55156.3867},{"date":"2024-07-31","close":54916.4453},{"date":"2024-08-01","close":54336.5898},{"date":"2024-08-02","close":54746.4883},{"date":"2024-08-05","close":54126.6406},{"date":"2024-08-06","close":54686.5039},{"date":"2024-08-07","close":54951.4375},{"date":"2024-08-08","close":54951.4375},{"date":"2024-08-09","close":54371.5781},{"date":"2024-08-12","close":54561.5312},{"date":"2024-08-13","close":54691.5},{"date":"2024-08-14","close":54371.5781},{"date":"2024-08-16","close":54316.5938},{"date":"2024-08-19","close":53176.875},{"date":"2024-08-20","close":53266.8516},{"date":"2024-08-21","close":53461.8047},{"date":"2024-08-22","close":53486.7969},{"date":"2024-08-23","close":53561.7812},{"date":"2024-08-26","close":52821.9609},{"date":"2024-08-27","close":53261.0},{"date":"2024-08-28","close":53536.7852},{"date":"2024-08-29","close":53411.8164},{"date":"2024-08-30","close":53396.8203},{"date":"2024-09-02","close":53551.7812},{"date":"2024-09-03","close":53686.75},{"date":"2024-09-04","close":53726.7383},{"date":"2024-09-05","close":53556.7812},{"date":"2024-09-06","close":53236.8594},{"date":"2024-09-09","close":53656.7578},{"date":"2024-09-10","close":53876.7031},{"date":"2024-09-11","close":53651.7578},{"date":"2024-09-12","close":53736.7383},{"date":"2024-09-13","close":53361.8281},{"date":"2024-09-19","close":53456.8047},{"date":"2024-09-20","close":53436.8086},{"date":"2024-09-23","close":53601.7695},{"date":"2024-09-24","close":53601.7695},{"date":"2024-09-25","close":53491.7969},{"date":"2024-09-26","close":53361.8281},{"date":"2024-09-27","close":53031.9102},{"date":"2024-09-30","close":52577.0234},{"date":"2024-10-02","close":53176.875},{"date":"2024-10-04","close":53611.7656},{"date":"2024-10-07","close":54076.6523},{"date":"2024-10-08","close":54196.6211},{"date":"2024-10-10","close":54301.5977},{"date":"2024-10-11","close":54376.5781},{"date":"2024-10-14","close":54566.5312},{"date":"2024-10-15","close":54796.4766},{"date":"2024-10-16","close":54851.4609},{"date":"2024-10-17","close":55016.4219},{"date":"2024-10-18","close":55166.3828},{"date":"2024-10-21","close":55431.3164},{"date":"2024-10-22","close":55616.2734},{"date":"2024-10-23","close":55751.2383},{"date":"2024-10-24","close":55651.2656},{"date":"2024-10-25","close":56061.1641},{"date":"2024-10-28","close":55926.1953},{"date":"2024-10-29","close":55816.2227},{"date":"2024-10-30","close":55866.0},{"date":"2024-10-31","close":55756.2383},{"date":"2024-11-01","close":55731.2461},{"date":"2024-11-04","close":55386.3281},{"date":"2024-11-05","close":55686.0},{"date":"2024-11-06","close":56381.082},{"date":"2024-11-07","close":56661.0156},{"date":"2024-11-08","close":55951.1914},{"date":"2024-11-11","close":56371.0859},{"date":"2024-11-12","close":56621.0234},{"date":"2024-11-13","close":56795.9805},{"date":"2024-11-14","close":56860.9648},{"date":"2024-11-15","close":56576.0352},{"date":"2024-11-18","close":56406.0781},{"date":"2024-11-19","close":56221.125},{"date":"2024-11-20","close":56316.1016},{"date":"2024-11-21","close":56561.0391},{"date":"2024-11-22","close":56681.0078},{"date":"2024-11-25","close":56566.0391},{"date":"2024-11-26","close":56476.0586},{"date":"2024-11-27","close":56531.0469},{"date":"2024-11-28","close":56371.0859},{"date":"2024-11-29","close":56491.0586},{"date":"2024-12-02","close":56760.9883},{"date":"2024-12-03","close":56800.9805},{"date":"2024-12-04","close":57140.8945},{"date":"2024-12-05","close":57310.8555},{"date":"2024-12-06","close":57445.8203},{"date":"2024-12-09","close":58140.6484},{"date":"2024-12-10","close":57830.7266},{"date":"2024-12-11","close":58080.6641},{"date":"2024-12-12","close":58030.6758},{"date":"2024-12-13","close":58095.6602},{"date":"2024-12-16","close":58175.6406},{"date":"2024-12-17","close":58305.6094},{"date":"2024-12-18","close":58255.6211},{"date":"2024-12-19","close":58870.4688},{"date":"2024-12-20","close":58840.4766},{"date":"2024-12-23","close":58835.4766},{"date":"2024-12-24","close":59115.4102},{"date":"2024-12-26","close":59525.3086},{"date":"2024-12-27","close":59935.207},{"date":"2024-12-30","close":59670.2734},{"date":"2025-01-02","close":59565.2969},{"date":"2025-01-03","close":59635.2812},{"date":"2025-01-06","close":59760.25},{"date":"2025-01-07","close":59000.4375},{"date":"2025-01-08","close":59105.4102},{"date":"2025-01-09","close":59255.375},{"date":"2025-01-10","close":59435.3281},{"date":"2025-01-13","close":59840.2305},{"date":"2025-01-14","close":59580.293},{"date":"2025-01-15","close":59450.3281},{"date":"2025-01-16","close":59380.3438},{"date":"2025-01-17","close":59270.3711},{"date":"2025-01-20","close":59155.3984},{"date":"2025-01-21","close":58645.5234},{"date":"2025-01-22","close":58490.5625},{"date":"2025-01-23","close":58535.5508},{"date":"2025-01-24","close":58370.5938},{"date":"2025-01-31","close":59240.3789},{"date":"2025-02-03","close":59815.2344},{"date":"2025-02-04","close":59640.2812},{"date":"2025-02-05","close":59095.4141},{"date":"2025-02-06","close":59080.418},{"date":"2025-02-07","close":59125.4062},{"date":"2025-02-10","close":59260.375},{"date":"2025-02-11","close":59370.3477},{"date":"2025-02-12","close":59295.3633},{"date":"2025-02-13","close":59145.4023},{"date":"2025-02-14","close":59065.4219},{"date":"2025-02-17","close":58925.457},{"date":"2025-02-18","close":59005.4375},{"date":"2025-02-19","close":58825.4805},{"date":"2025-02-20","close":58805.4844},{"date":"2025-02-21","close":58655.5234},{"date":"2025-02-24","close":58330.6016},{"date":"2025-02-25","close":58550.5469},{"date":"2025-02-26","close":58585.5391},{"date":"2025-02-27","close":58900.4609},{"date":"2025-02-28","close":59785.2422},{"date":"2025-03-04","close":59775.2461},{"date":"2025-03-05","close":59585.293},{"date":"2025-03-06","close":58915.457},{"date":"2025-03-07","close":59175.3945},{"date":"2025-03-10","close":59540.3047},{"date":"2025-03-11","close":59645.2773},{"date":"2025-03-12","close":59400.3398},{"date":"2025-03-13","close":59545.3047},{"date":"2025-03-14","close":59555.3008},{"date":"2025-03-17","close":59350.3516},{"date":"2025-03-18","close":59435.3281},{"date":"2025-03-19","close":59555.3008},{"date":"2025-03-20","close":59905.2148},{"date":"2025-03-21","close":60295.1172},{"date":"2025-03-24","close":60205.1406},{"date":"2025-03-25","close":60240.1328},{"date":"2025-03-26","close":60150.1523},{"date":"2025-03-27","close":60190.1445},{"date":"2025-03-28","close":60215.1367},{"date":"2025-03-31","close":60385.0938},{"date":"2025-04-01","close":60400.0938},{"date":"2025-04-02","close":60325.1094},{"date":"2025-04-03","close":60300.1172},{"date":"2025-04-04","close":58925.457},{"date":"2025-04-07","close":60175.1484},{"date":"2025-04-08","close":60490.0703},{"date":"2025-04-09","close":61059.9297},{"date":"2025-04-10","close":59980.1953},{"date":"2025-04-11","close":59645.2773},{"date":"2025-04-14","close":58590.5391},{"date":"2025-04-15","close":58520.5547},{"date":"2025-04-16","close":58755.4961},{"date":"2025-04-17","close":58395.5859},{"date":"2025-04-18","close":58515.5586},{"date":"2025-04-21","close":58435.5781},{"date":"2025-04-22","close":58420.582},{"date":"2025-04-23","close":58680.5156},{"date":"2025-04-24","close":58990.4414},{"date":"2025-04-25","close":59110.4102},{"date":"2025-04-28","close":59320.3594},{"date":"2025-04-29","close":59160.3984},{"date":"2025-04-30","close":58685.5156},{"date":"2025-05-02","close":58910.4609},{"date":"2025-05-07","close":57675.7656},{"date":"2025-05-08","close":57575.7891},{"date":"2025-05-09","close":57875.7148},{"date":"2025-05-12","close":57925.7031},{"date":"2025-05-13","close":58335.6016},{"date":"2025-05-14","close":58500.5625},{"date":"2025-05-15","close":57625.7773},{"date":"2025-05-16","close":57375.8398},{"date":"2025-05-19","close":57710.7539},{"date":"2025-05-20","close":57530.8008},{"date":"2025-05-21","close":57245.8711},{"date":"2025-05-22","close":56930.9492},{"date":"2025-05-23","close":56730.9961},{"date":"2025-05-26","close":56351.0898},{"date":"2025-05-27","close":56501.0547},{"date":"2025-05-28","close":56825.9727},{"date":"2025-05-29","close":57300.8555},{"date":"2025-05-30","close":56770.9883},{"date":"2025-06-02","close":56935.9453},{"date":"2025-06-04","close":56740.9961},{"date":"2025-06-05","close":56251.1172},{"date":"2025-06-09","close":56091.1562},{"date":"2025-06-10","close":56496.0547},{"date":"2025-06-11","close":56890.957},{"date":"2025-06-12","close":56221.125},{"date":"2025-06-13","close":56671.0117},{"date":"2025-06-16","close":56431.0703},{"date":"2025-06-17","close":56431.0703},{"date":"2025-06-18","close":56681.0078},{"date":"2025-06-19","close":57185.8867},{"date":"2025-06-20","close":56646.0195},{"date":"2025-06-23","close":57295.8594},{"date":"2025-06-24","close":56536.0469},{"date":"2025-06-25","close":56536.0469},{"date":"2025-06-26","close":56376.0859},{"date":"2025-06-27","close":56196.1289},{"date":"2025-06-30","close":55891.2031},{"date":"2025-07-01","close":56141.1445},{"date":"2025-07-02","close":56591.0312},{"date":"2025-07-03","close":56486.0586},{"date":"2025-07-04","close":56486.0586},{"date":"2025-07-07","close":56745.9922},{"date":"2025-07-08","close":56735.9961},{"date":"2025-07-09","close":57150.8945},{"date":"2025-07-10","close":56890.957},{"date":"2025-07-11","close":57140.8945},{"date":"2025-07-14","close":57350.8438},{"date":"2025-07-15","close":57500.8086},{"date":"2025-07-16","close":57660.7695},{"date":"2025-07-17","close":57860.7188},{"date":"2025-07-18","close":57900.707},{"date":"2025-07-21","close":57865.7188},{"date":"2025-07-22","close":57705.7578},{"date":"2025-07-23","close":57285.8594},{"date":"2025-07-24","close":56845.9688},{"date":"2025-07-25","close":57150.8945},{"date":"2025-07-28","close":57450.8203},{"date":"2025-07-29","close":57900.707},{"date":"2025-07-30","close":57675.7656},{"date":"2025-07-31","close":58060.668},{"date":"2025-08-01","close":58375.5898},{"date":"2025-08-04","close":57645.7734},{"date":"2025-08-05","close":57825.7266},{"date":"2025-08-06","close":57850.7227},{"date":"2025-08-07","close":57585.7852},{"date":"2025-08-08","close":57875.7148},{"date":"2025-08-11","close":57805.7305},{"date":"2025-08-12","close":57970.6914},{"date":"2025-08-13","close":57750.7461},{"date":"2025-08-14","close":57700.7578},{"date":"2025-08-18","close":57695.7578},{"date":"2025-08-19","close":57995.6836},{"date":"2025-08-20","close":58365.5938},{"date":"2025-08-21","close":58350.5977},{"date":"2025-08-22","close":58340.6016},{"date":"2025-08-25","close":57925.7031},{"date":"2025-08-26","close":58065.668},{"date":"2025-08-27","close":58230.6289},{"date":"2025-08-28","close":58005.6836},{"date":"2025-08-29","close":57970.6914},{"date":"2025-09-01","close":58150.6484},{"date":"2025-09-02","close":58330.6016},{"date":"2025-09-03","close":58295.6094},{"date":"2025-09-04","close":58250.6211},{"date":"2025-09-05","close":58255.6211},{"date":"2025-09-08","close":58135.6523},{"date":"2025-09-09","close":58085.6641},{"date":"2025-09-10","close":57990.6875},{"date":"2025-09-11","close":58180.6406},{"date":"2025-09-12","close":58075.6641},{"date":"2025-09-15","close":58140.6484},{"date":"2025-09-16","close":57790.7344},{"date":"2025-09-17","close":57795.7344},{"date":"2025-09-18","close":58005.6836},{"date":"2025-09-19","close":58395.5859},{"date":"2025-09-22","close":58315.6055},{"date":"2025-09-23","close":58405.5859},{"date":"2025-09-24","close":58470.5664},{"date":"2025-09-25","close":58725.5039},{"date":"2025-09-26","close":59235.3789},{"date":"2025-09-29","close":58715.5078},{"date":"2025-09-30","close":58825.4805},{"date":"2025-10-01","close":58910.4609},{"date":"2025-10-02","close":58770.4922},{"date":"2025-10-10","close":59605.2891},{"date":"2025-10-13","close":59845.2305},{"date":"2025-10-14","close":59915.2109},{"date":"2025-10-15","close":59600.2891},{"date":"2025-10-16","close":59540.3047},{"date":"2025-10-17","close":59640.2812},{"date":"2025-10-20","close":59620.2852},{"date":"2025-10-21","close":59755.25},{"date":"2025-10-22","close":60110.1641},{"date":"2025-10-23","close":60270.125},{"date":"2025-10-24","close":60370.0977},{"date":"2025-10-27","close":60220.1367},{"date":"2025-10-28","close":60425.0859},{"date":"2025-10-29","close":60340.1055},{"date":"2025-10-30","close":59785.2422},{"date":"2025-10-31","close":60055.1758},{"date":"2025-11-03","close":60235.1328},{"date":"2025-11-04","close":60415.0898},{"date":"2025-11-05","close":60889.9727},{"date":"2025-11-06","close":60869.9766},{"date":"2025-11-07","close":61389.8477},{"date":"2025-11-10","close":61189.8984},{"date":"2025-11-11","close":61614.793},{"date":"2025-11-12","close":61819.7422},{"date":"2025-11-13","close":61879.7266},{"date":"2025-11-14","close":61519.8164},{"date":"2025-11-17","close":61524.8125},{"date":"2025-11-18","close":61669.7773},{"date":"2025-11-19","close":61719.7656},{"date":"2025-11-20","close":61879.7266},{"date":"2025-11-21","close":62019.6914},{"date":"2025-11-24","close":62179.6523},{"date":"2025-11-25","close":62094.6719},{"date":"2025-11-26","close":61844.7344},{"date":"2025-11-27","close":61754.7578},{"date":"2025-11-28","close":61939.7109},{"date":"2025-12-01","close":61989.6992},{"date":"2025-12-02","close":61969.7031},{"date":"2025-12-03","close":62144.6602},{"date":"2025-12-04","close":62174.6523},{"date":"2025-12-05","close":62089.6758},{"date":"2025-12-08","close":61974.7031},{"date":"2025-12-09","close":62159.6562},{"date":"2025-12-10","close":62184.6523},{"date":"2025-12-11","close":62254.6328},{"date":"2025-12-12","close":62319.6172},{"date":"2025-12-15","close":62274.6289},{"date":"2025-12-16","close":62334.6133},{"date":"2025-12-17","close":62589.5508},{"date":"2025-12-18","close":62469.582},{"date":"2025-12-19","close":62559.5586},{"date":"2025-12-22","close":62609.5469},{"date":"2025-12-23","close":62819.4961},{"date":"2025-12-24","close":61469.8281},{"date":"2025-12-26","close":60775.0},{"date":"2025-12-29","close":60585.0},{"date":"2025-12-30","close":60680.0},{"date":"2026-01-02","close":61110.0},{"date":"2026-01-05","close":61205.0},{"date":"2026-01-06","close":61205.0},{"date":"2026-01-07","close":61340.0},{"date":"2026-01-08","close":61405.0},{"date":"2026-01-09","close":61785.0},{"date":"2026-01-12","close":62265.0},{"date":"2026-01-13","close":62470.0},{"date":"2026-01-14","close":62710.0},{"date":"2026-01-15","close":62390.0},{"date":"2026-01-16","close":62540.0},{"date":"2026-01-19","close":62545.0},{"date":"2026-01-20","close":62755.0},{"date":"2026-01-21","close":62395.0},{"date":"2026-01-22","close":62422.0},{"date":"2026-01-23","close":62225.0},{"date":"2026-01-26","close":61160.0},{"date":"2026-01-27","close":61245.0},{"date":"2026-01-28","close":60445.0},{"date":"2026-01-29","close":60590.0},{"date":"2026-01-30","close":60985.0},{"date":"2026-02-02","close":62050.0},{"date":"2026-02-03","close":61465.0},{"date":"2026-02-04","close":61700.0},{"date":"2026-02-05","close":62405.0},{"date":"2026-02-06","close":62395.0},{"date":"2026-02-09","close":62120.0},{"date":"2026-02-10","close":61875.0},{"date":"2026-02-11","close":61770.0},{"date":"2026-02-12","close":61130.0},{"date":"2026-02-13","close":61515.0},{"date":"2026-02-19","close":61735.0},{"date":"2026-02-20","close":61600.0},{"date":"2026-02-23","close":61485.0},{"date":"2026-02-24","close":61550.0},{"date":"2026-02-25","close":61075.0},{"date":"2026-02-26","close":60710.0},{"date":"2026-02-27","close":61160.0},{"date":"2026-03-03","close":62445.0},{"date":"2026-03-04","close":62980.0},{"date":"2026-03-05","close":62515.0},{"date":"2026-03-06","close":62810.0},{"date":"2026-03-09","close":63595.0},{"date":"2026-03-10","close":62845.0},{"date":"2026-03-11","close":62530.0},{"date":"2026-03-12","close":63060.0},{"date":"2026-03-13","close":63620.0},{"date":"2026-03-16","close":63790.0},{"date":"2026-03-17","close":63555.0},{"date":"2026-03-18","close":63510.0},{"date":"2026-03-19","close":64060.0},{"date":"2026-03-20","close":63940.0},{"date":"2026-03-23","close":64580.0},{"date":"2026-03-24","close":64115.0},{"date":"2026-03-25","close":63915.0},{"date":"2026-03-26","close":64350.0},{"date":"2026-03-27","close":64365.0},{"date":"2026-03-30","close":64715.0},{"date":"2026-03-31","close":65495.0},{"date":"2026-04-01","close":64235.0},{"date":"2026-04-02","close":65070.0},{"date":"2026-04-03","close":64415.0},{"date":"2026-04-06","close":64410.0},{"date":"2026-04-07","close":64540.0},{"date":"2026-04-08","close":63000.0},{"date":"2026-04-09","close":63445.0},{"date":"2026-04-10","close":63310.0},{"date":"2026-04-13","close":63675.0},{"date":"2026-04-14","close":63370.0},{"date":"2026-04-15","close":62955.0},{"date":"2026-04-16","close":63095.0},{"date":"2026-04-17","close":63340.0},{"date":"2026-04-20","close":63105.0},{"date":"2026-04-21","close":62915.0},{"date":"2026-04-22","close":63190.0},{"date":"2026-04-23","close":63450.0},{"date":"2026-04-24","close":63520.0},{"date":"2026-04-27","close":63040.0},{"date":"2026-04-28","close":63155.0},{"date":"2026-04-29","close":63155.0},{"date":"2026-04-30","close":63505.0},{"date":"2026-05-04","close":63100.0},{"date":"2026-05-06","close":62440.0},{"date":"2026-05-07","close":62185.0},{"date":"2026-05-08","close":62845.0},{"date":"2026-05-11","close":63210.0},{"date":"2026-05-12","close":63535.0},{"date":"2026-05-13","close":64215.0},{"date":"2026-05-14","close":64015.0},{"date":"2026-05-15","close":64510.0},{"date":"2026-05-18","close":64615.0},{"date":"2026-05-19","close":64685.0},{"date":"2026-05-20","close":64785.0},{"date":"2026-05-21","close":64585.0},{"date":"2026-05-22","close":64955.0},{"date":"2026-05-26","close":64705.0},{"date":"2026-05-27","close":64400.0},{"date":"2026-05-28","close":64640.0},{"date":"2026-05-29","close":64540.0},{"date":"2026-06-01","close":65155.0},{"date":"2026-06-02","close":65110.0},{"date":"2026-06-04","close":65830.0},{"date":"2026-06-05","close":66310.0},{"date":"2026-06-08","close":66310.0},{"date":"2026-06-09","close":65000.0},{"date":"2026-06-10","close":65585.0},{"date":"2026-06-11","close":65745.0},{"date":"2026-06-12","close":65435.0},{"date":"2026-06-15","close":65015.0},{"date":"2026-06-16","close":65015.0},{"date":"2026-06-17","close":65075.0},{"date":"2026-06-18","close":65585.0},{"date":"2026-06-19","close":66310.0},{"date":"2026-06-22","close":66180.0},{"date":"2026-06-23","close":66265.0},{"date":"2026-06-24","close":66235.0},{"date":"2026-06-25","close":66740.0},{"date":"2026-06-26","close":66550.0},{"date":"2026-06-29","close":66615.0},{"date":"2026-06-30","close":66750.0},{"date":"2026-07-01","close":66920.0},{"date":"2026-07-02","close":67005.0},{"date":"2026-07-03","close":66410.0},{"date":"2026-07-06","close":66155.0},{"date":"2026-07-07","close":65705.0},{"date":"2026-07-08","close":65110.0},{"date":"2026-07-09","close":64955.0},{"date":"2026-07-10","close":65050.0},{"date":"2026-07-13","close":65005.0},{"date":"2026-07-14","close":64145.0},{"date":"2026-07-15","close":64370.0},{"date":"2026-07-16","close":64010.0},{"date":"2026-07-20","close":64085.0},{"date":"2026-07-21","close":63660.0},{"date":"2026-07-22","close":63880.0},{"date":"2026-07-23","close":63630.0},{"date":"2026-07-24","close":62940.0},{"date":"2026-07-27","close":63150.0},{"date":"2026-07-28","close":63225.0},{"date":"2026-07-29","close":62560.0},{"date":"2026-07-30","close":62470.0},{"date":"2026-07-31","close":61705.0},{"date":"2026-08-03","close":61705.0},{"date":"2026-08-04","close":61735.0},{"date":"2026-08-05","close":61420.0},{"date":"2026-08-06","close":61350.0},{"date":"2026-08-07","close":61365.0},{"date":"2026-08-10","close":61355.0},{"date":"2026-08-11","close":61235.0},{"date":"2026-08-12","close":61235.0},{"date":"2026-08-13","close":61235.0},{"date":"2026-08-14","close":61370.0},{"date":"2026-08-18","close":61150.0},{"date":"2026-08-19","close":60500.0},{"date":"2026-08-20","close":60320.0},{"date":"2026-08-21","close":59900.0},{"date":"2026-08-24","close":59740.0},{"date":"2026-08-25","close":59905.0},{"date":"2026-08-26","close":60120.0},{"date":"2026-08-27","close":59925.0},{"date":"2026-08-28","close":59560.0},{"date":"2026-08-31","close":59490.0},{"date":"2026-09-01","close":59375.0},{"date":"2026-09-02","close":59330.0},{"date":"2026-09-03","close":59015.0},{"date":"2026-09-04","close":58665.0},{"date":"2026-09-07","close":58205.0},{"date":"2026-09-08","close":58245.0},{"date":"2026-09-09","close":57990.0},{"date":"2026-09-10","close":58095.0},{"date":"2026-09-11","close":58350.0},{"date":"2026-09-14","close":58320.0},{"date":"2026-09-15","close":58610.0},{"date":"2026-09-16","close":59315.0},{"date":"2026-09-17","close":60090.0},{"date":"2026-09-18","close":60070.0},{"date":"2026-09-21","close":60145.0},{"date":"2026-09-22","close":59050.0},{"date":"2026-09-23","close":58965.0},{"date":"2026-09-28","close":59135.0},{"date":"2026-09-29","close":58955.0},{"date":"2026-09-30","close":58945.0},{"date":"2026-10-01","close":59105.0},{"date":"2026-10-02","close":58735.0},{"date":"2026-10-06","close":58460.0},{"date":"2026-10-07","close":58275.0},{"date":"2026-10-08","close":58275.0},{"date":"2026-10-12","close":58140.0},{"date":"2026-10-13","close":58190.0},{"date":"2026-10-14","close":58190.0},{"date":"2026-10-15","close":58640.0},{"date":"2026-10-16","close":58255.0},{"date":"2026-10-19","close":58035.0},{"date":"2026-10-20","close":57905.0},{"date":"2026-10-21","close":57740.0},{"date":"2026-10-22","close":57740.0},{"date":"2026-10-23","close":57790.0}],"chart_data":[{"date":"2024-10-23","open":55751,"high":55751,"low":55751,"close":55751,"volume":0},{"date":"2024-10-24","open":55791,"high":55791,"low":55651,"close":55651,"volume":16},{"date":"2024-10-25","open":56061,"high":56061,"low":56061,"close":56061,"volume":0},{"date":"2024-10-28","open":56081,"high":56081,"low":55926,"close":55926,"volume":2},{"date":"2024-10-29","open":55806,"high":55816,"low":55806,"close":55816,"volume":80},{"date":"2024-10-30","open":55866,"high":55866,"low":55866,"close":55866,"volume":1},{"date":"2024-10-31","open":55771,"high":55771,"low":55756,"close":55756,"volume":2},{"date":"2024-11-01","open":55731,"high":55731,"low":55731,"close":55731,"volume":0},{"date":"2024-11-04","open":55386,"high":55386,"low":55386,"close":55386,"volume":0},{"date":"2024-11-05","open":55636,"high":55691,"low":55621,"close":55686,"volume":1017},{"date":"2024-11-06","open":56041,"high":56506,"low":56041,"close":56381,"volume":45},{"date":"2024-11-07","open":56616,"high":56691,"low":56551,"close":56661,"volume":46},{"date":"2024-11-08","open":55996,"high":56011,"low":55931,"close":55951,"volume":17},{"date":"2024-11-11","open":56331,"high":56371,"low":56331,"close":56371,"volume":4},{"date":"2024-11-12","open":56606,"high":56621,"low":56556,"close":56621,"volume":44},{"date":"2024-11-13","open":56796,"high":56796,"low":56796,"close":56796,"volume":1},{"date":"2024-11-14","open":56806,"high":56861,"low":56806,"close":56861,"volume":10},{"date":"2024-11-15","open":56770,"high":56770,"low":56576,"close":56576,"volume":14},{"date":"2024-11-18","open":56406,"high":56406,"low":56406,"close":56406,"volume":0},{"date":"2024-11-19","open":56311,"high":56311,"low":56221,"close":56221,"volume":45},{"date":"2024-11-20","open":56331,"high":56331,"low":56316,"close":56316,"volume":106},{"date":"2024-11-21","open":56561,"high":56561,"low":56561,"close":56561,"volume":40},{"date":"2024-11-22","open":56681,"high":56681,"low":56681,"close":56681,"volume":20},{"date":"2024-11-25","open":56681,"high":56681,"low":56481,"close":56566,"volume":119},{"date":"2024-11-26","open":56905,"high":56905,"low":56476,"close":56476,"volume":80},{"date":"2024-11-27","open":56476,"high":56566,"low":56406,"close":56531,"volume":26},{"date":"2024-11-28","open":56496,"high":56496,"low":56371,"close":56371,"volume":6},{"date":"2024-11-29","open":56441,"high":56491,"low":56441,"close":56491,"volume":151},{"date":"2024-12-02","open":56677,"high":56826,"low":56677,"close":56761,"volume":17},{"date":"2024-12-03","open":56806,"high":56806,"low":56746,"close":56801,"volume":16},{"date":"2024-12-04","open":57276,"high":57336,"low":57141,"close":57141,"volume":24},{"date":"2024-12-05","open":57291,"high":57321,"low":57291,"close":57311,"volume":5},{"date":"2024-12-06","open":57491,"high":57491,"low":57446,"close":57446,"volume":13},{"date":"2024-12-09","open":57926,"high":58151,"low":57921,"close":58141,"volume":92},{"date":"2024-12-10","open":57981,"high":57981,"low":57831,"close":57831,"volume":166},{"date":"2024-12-11","open":57961,"high":58081,"low":57961,"close":58081,"volume":39},{"date":"2024-12-12","open":58106,"high":58111,"low":58031,"close":58031,"volume":17},{"date":"2024-12-13","open":58066,"high":58131,"low":58066,"close":58096,"volume":39},{"date":"2024-12-16","open":58111,"high":58271,"low":58111,"close":58176,"volume":40},{"date":"2024-12-17","open":58306,"high":58306,"low":58186,"close":58306,"volume":21},{"date":"2024-12-18","open":58276,"high":58276,"low":58256,"close":58256,"volume":5},{"date":"2024-12-19","open":58875,"high":58875,"low":58825,"close":58870,"volume":3},{"date":"2024-12-20","open":58840,"high":58840,"low":58840,"close":58840,"volume":102},{"date":"2024-12-23","open":58795,"high":58845,"low":58795,"close":58835,"volume":145},{"date":"2024-12-24","open":59005,"high":59115,"low":59005,"close":59115,"volume":40},{"date":"2024-12-26","open":59260,"high":59545,"low":59260,"close":59525,"volume":136},{"date":"2024-12-27","open":60045,"high":60195,"low":59935,"close":59935,"volume":113},{"date":"2024-12-30","open":59870,"high":59870,"low":59670,"close":59670,"volume":39},{"date":"2025-01-02","open":59720,"high":59785,"low":59565,"close":59565,"volume":36},{"date":"2025-01-03","open":59615,"high":59645,"low":59615,"close":59635,"volume":9},{"date":"2025-01-06","open":59875,"high":59875,"low":59755,"close":59760,"volume":946},{"date":"2025-01-07","open":59345,"high":59350,"low":59000,"close":59000,"volume":24},{"date":"2025-01-08","open":59055,"high":59105,"low":58965,"close":59105,"volume":56},{"date":"2025-01-09","open":59320,"high":59320,"low":59255,"close":59255,"volume":34},{"date":"2025-01-10","open":59370,"high":59435,"low":59370,"close":59435,"volume":5},{"date":"2025-01-13","open":59435,"high":59940,"low":59435,"close":59840,"volume":387},{"date":"2025-01-14","open":59670,"high":59670,"low":59580,"close":59580,"volume":17},{"date":"2025-01-15","open":59450,"high":59450,"low":59450,"close":59450,"volume":7},{"date":"2025-01-16","open":59095,"high":59380,"low":59095,"close":59380,"volume":813},{"date":"2025-01-17","open":59305,"high":59305,"low":59270,"close":59270,"volume":5},{"date":"2025-01-20","open":59260,"high":59260,"low":59000,"close":59155,"volume":28},{"date":"2025-01-21","open":58701,"high":58701,"low":58526,"close":58646,"volume":27},{"date":"2025-01-22","open":58511,"high":58511,"low":58491,"close":58491,"volume":2},{"date":"2025-01-23","open":58536,"high":58536,"low":58536,"close":58536,"volume":0},{"date":"2025-01-24","open":58526,"high":58526,"low":58371,"close":58371,"volume":6},{"date":"2025-01-31","open":56935,"high":59300,"low":56935,"close":59240,"volume":28},{"date":"2025-02-03","open":59815,"high":59815,"low":59815,"close":59815,"volume":0},{"date":"2025-02-04","open":59515,"high":59665,"low":59420,"close":59640,"volume":1013},{"date":"2025-02-05","open":59155,"high":59155,"low":59095,"close":59095,"volume":10},{"date":"2025-02-06","open":59035,"high":59080,"low":59035,"close":59080,"volume":12},{"date":"2025-02-07","open":59105,"high":59125,"low":59105,"close":59125,"volume":91},{"date":"2025-02-10","open":59455,"high":59455,"low":59260,"close":59260,"volume":36},{"date":"2025-02-11","open":59385,"high":59385,"low":59370,"close":59370,"volume":21},{"date":"2025-02-12","open":59370,"high":59370,"low":59170,"close":59295,"volume":1537},{"date":"2025-02-13","open":59335,"high":59365,"low":59145,"close":59145,"volume":30},{"date":"2025-02-14","open":58925,"high":59065,"low":58895,"close":59065,"volume":19},{"date":"2025-02-17","open":58880,"high":58925,"low":58815,"close":58925,"volume":19},{"date":"2025-02-18","open":58925,"high":59030,"low":58925,"close":59005,"volume":138},{"date":"2025-02-19","open":58930,"high":58930,"low":58820,"close":58825,"volume":5},{"date":"2025-02-20","open":58805,"high":58805,"low":58805,"close":58805,"volume":0},{"date":"2025-02-21","open":58696,"high":58721,"low":58576,"close":58656,"volume":46},{"date":"2025-02-24","open":58496,"high":58496,"low":58321,"close":58331,"volume":111},{"date":"2025-02-25","open":58551,"high":58551,"low":58551,"close":58551,"volume":1},{"date":"2025-02-26","open":58586,"high":58586,"low":58586,"close":58586,"volume":6},{"date":"2025-02-27","open":58690,"high":58900,"low":58690,"close":58900,"volume":10},{"date":"2025-02-28","open":59345,"high":59785,"low":59345,"close":59785,"volume":48},{"date":"2025-03-04","open":59755,"high":59800,"low":59600,"close":59775,"volume":680},{"date":"2025-03-05","open":59565,"high":59600,"low":59520,"close":59585,"volume":12},{"date":"2025-03-06","open":59070,"high":59070,"low":58915,"close":58915,"volume":2},{"date":"2025-03-07","open":59175,"high":59175,"low":59175,"close":59175,"volume":20},{"date":"2025-03-10","open":59405,"high":59625,"low":59405,"close":59540,"volume":12},{"date":"2025-03-11","open":59580,"high":59645,"low":59580,"close":59645,"volume":2},{"date":"2025-03-12","open":59515,"high":59515,"low":59400,"close":59400,"volume":4},{"date":"2025-03-13","open":59450,"high":59570,"low":59450,"close":59545,"volume":1103},{"date":"2025-03-14","open":59555,"high":59555,"low":59555,"close":59555,"volume":0},{"date":"2025-03-17","open":59475,"high":59485,"low":59350,"close":59350,"volume":9},{"date":"2025-03-18","open":59160,"high":59435,"low":59160,"close":59435,"volume":7},{"date":"2025-03-19","open":59555,"high":59555,"low":59555,"close":59555,"volume":0},{"date":"2025-03-20","open":59810,"high":59905,"low":59810,"close":59905,"volume":2},{"date":"2025-03-21","open":60170,"high":60295,"low":60170,"close":60295,"volume":2},{"date":"2025-03-24","open":60080,"high":60205,"low":60080,"close":60205,"volume":134},{"date":"2025-03-25","open":60240,"high":60240,"low":60240,"close":60240,"volume":0},{"date":"2025-03-26","open":60060,"high":60150,"low":60060,"close":60150,"volume":58},{"date":"2025-03-27","open":60390,"high":60390,"low":60190,"close":60190,"volume":56},{"date":"2025-03-28","open":60265,"high":60265,"low":60215,"close":60215,"volume":18},{"date":"2025-03-31","open":60425,"high":60425,"low":60385,"close":60385,"volume":21},{"date":"2025-04-01","open":60400,"high":60400,"low":60400,"close":60400,"volume":0},{"date":"2025-04-02","open":60325,"high":60325,"low":60325,"close":60325,"volume":1},{"date":"2025-04-03","open":60300,"high":60300,"low":60300,"close":60300,"volume":0},{"date":"2025-04-04","open":59225,"high":59240,"low":58925,"close":58925,"volume":75},{"date":"2025-04-07","open":60105,"high":60405,"low":60020,"close":60175,"volume":1877},{"date":"2025-04-08","open":60320,"high":60570,"low":60320,"close":60490,"volume":61},{"date":"2025-04-09","open":61060,"high":61060,"low":60920,"close":61060,"volume":32},{"date":"2025-04-10","open":59915,"high":59995,"low":59830,"close":59980,"volume":105},{"date":"2025-04-11","open":59645,"high":59745,"low":59645,"close":59645,"volume":4},{"date":"2025-04-14","open":58591,"high":58811,"low":58591,"close":58591,"volume":5},{"date":"2025-04-15","open":58526,"high":58526,"low":58421,"close":58521,"volume":7},{"date":"2025-04-16","open":58755,"high":58755,"low":58755,"close":58755,"volume":1},{"date":"2025-04-17","open":58386,"high":58396,"low":58386,"close":58396,"volume":2},{"date":"2025-04-18","open":58516,"high":58586,"low":58486,"close":58516,"volume":956},{"date":"2025-04-21","open":58556,"high":58556,"low":58436,"close":58436,"volume":32},{"date":"2025-04-22","open":58526,"high":58651,"low":58421,"close":58421,"volume":75},{"date":"2025-04-23","open":58866,"high":58866,"low":58681,"close":58681,"volume":2},{"date":"2025-04-24","open":58830,"high":58990,"low":58830,"close":58990,"volume":3},{"date":"2025-04-25","open":59045,"high":59110,"low":59045,"close":59110,"volume":2},{"date":"2025-04-28","open":59320,"high":59320,"low":59230,"close":59320,"volume":6},{"date":"2025-04-29","open":59160,"high":59160,"low":59160,"close":59160,"volume":1},{"date":"2025-04-30","open":59101,"high":59101,"low":58686,"close":58686,"volume":20},{"date":"2025-05-02","open":58910,"high":58910,"low":58910,"close":58910,"volume":1},{"date":"2025-05-07","open":56986,"high":57676,"low":56986,"close":57676,"volume":116},{"date":"2025-05-08","open":57691,"high":57691,"low":57461,"close":57576,"volume":108},{"date":"2025-05-09","open":58076,"high":58201,"low":57876,"close":57876,"volume":6},{"date":"2025-05-12","open":57551,"high":57931,"low":57516,"close":57926,"volume":19},{"date":"2025-05-13","open":58401,"high":58401,"low":58181,"close":58336,"volume":4},{"date":"2025-05-14","open":58381,"high":58501,"low":58271,"close":58501,"volume":5},{"date":"2025-05-15","open":57911,"high":57911,"low":57581,"close":57626,"volume":419},{"date":"2025-05-16","open":57576,"high":57756,"low":57376,"close":57376,"volume":7},{"date":"2025-05-19","open":57711,"high":57711,"low":57711,"close":57711,"volume":2},{"date":"2025-05-20","open":57491,"high":57531,"low":57401,"close":57531,"volume":6},{"date":"2025-05-21","open":57426,"high":57426,"low":57246,"close":57246,"volume":5},{"date":"2025-05-22","open":56921,"high":56931,"low":56921,"close":56931,"volume":3},{"date":"2025-05-23","open":57126,"high":57126,"low":56731,"close":56731,"volume":4},{"date":"2025-05-26","open":56486,"high":56486,"low":56351,"close":56351,"volume":2},{"date":"2025-05-27","open":56501,"high":56501,"low":56501,"close":56501,"volume":1},{"date":"2025-05-28","open":56746,"high":56826,"low":56697,"close":56826,"volume":38},{"date":"2025-05-29","open":57301,"high":57301,"low":57301,"close":57301,"volume":2},{"date":"2025-05-30","open":56771,"high":56771,"low":56771,"close":56771,"volume":2},{"date":"2025-06-02","open":57071,"high":57076,"low":56936,"close":56936,"volume":318},{"date":"2025-06-04","open":56776,"high":56986,"low":56726,"close":56741,"volume":71},{"date":"2025-06-05","open":56161,"high":56251,"low":56161,"close":56251,"volume":21},{"date":"2025-06-09","open":56381,"high":56381,"low":56091,"close":56091,"volume":77},{"date":"2025-06-10","open":56056,"high":56496,"low":56056,"close":56496,"volume":30},{"date":"2025-06-11","open":56891,"high":56891,"low":56891,"close":56891,"volume":0},{"date":"2025-06-12","open":56691,"high":56691,"low":56221,"close":56221,"volume":20},{"date":"2025-06-13","open":56671,"high":56671,"low":56671,"close":56671,"volume":0},{"date":"2025-06-16","open":56581,"high":56661,"low":56431,"close":56431,"volume":75},{"date":"2025-06-17","open":56431,"high":56431,"low":56431,"close":56431,"volume":4},{"date":"2025-06-18","open":56681,"high":56681,"low":56681,"close":56681,"volume":0},{"date":"2025-06-19","open":57001,"high":57356,"low":57001,"close":57186,"volume":19},{"date":"2025-06-20","open":56870,"high":56910,"low":56646,"close":56646,"volume":116},{"date":"2025-06-23","open":57136,"high":57366,"low":57136,"close":57296,"volume":9},{"date":"2025-06-24","open":56785,"high":56785,"low":56536,"close":56536,"volume":98},{"date":"2025-06-25","open":56306,"high":56536,"low":56306,"close":56536,"volume":66},{"date":"2025-06-26","open":56376,"high":56376,"low":56376,"close":56376,"volume":2},{"date":"2025-06-27","open":56246,"high":56246,"low":56196,"close":56196,"volume":4},{"date":"2025-06-30","open":56196,"high":56196,"low":55891,"close":55891,"volume":56},{"date":"2025-07-01","open":56031,"high":56141,"low":56031,"close":56141,"volume":13},{"date":"2025-07-02","open":56426,"high":56591,"low":56426,"close":56591,"volume":3},{"date":"2025-07-03","open":56336,"high":56486,"low":56336,"close":56486,"volume":4},{"date":"2025-07-04","open":56486,"high":56486,"low":56486,"close":56486,"volume":5},{"date":"2025-07-07","open":56746,"high":56746,"low":56746,"close":56746,"volume":0},{"date":"2025-07-08","open":56941,"high":56941,"low":56736,"close":56736,"volume":42},{"date":"2025-07-09","open":56996,"high":57151,"low":56996,"close":57151,"volume":214},{"date":"2025-07-10","open":57076,"high":57076,"low":56891,"close":56891,"volume":206},{"date":"2025-07-11","open":56986,"high":57141,"low":56986,"close":57141,"volume":15},{"date":"2025-07-14","open":57186,"high":57351,"low":57186,"close":57351,"volume":20},{"date":"2025-07-15","open":57501,"high":57566,"low":57501,"close":57501,"volume":7},{"date":"2025-07-16","open":57636,"high":57721,"low":57636,"close":57661,"volume":56},{"date":"2025-07-17","open":57661,"high":57866,"low":57661,"close":57861,"volume":19},{"date":"2025-07-18","open":57836,"high":58001,"low":57826,"close":57901,"volume":42},{"date":"2025-07-21","open":57946,"high":57946,"low":57866,"close":57866,"volume":36},{"date":"2025-07-22","open":57646,"high":57706,"low":57646,"close":57706,"volume":3},{"date":"2025-07-23","open":57356,"high":57356,"low":57286,"close":57286,"volume":3},{"date":"2025-07-24","open":57226,"high":57226,"low":56846,"close":56846,"volume":410},{"date":"2025-07-25","open":57151,"high":57151,"low":57151,"close":57151,"volume":6},{"date":"2025-07-28","open":57321,"high":57451,"low":57321,"close":57451,"volume":205},{"date":"2025-07-29","open":57846,"high":57936,"low":57846,"close":57901,"volume":6},{"date":"2025-07-30","open":57676,"high":57676,"low":57676,"close":57676,"volume":1},{"date":"2025-07-31","open":57796,"high":58061,"low":57796,"close":58061,"volume":16},{"date":"2025-08-01","open":58226,"high":58391,"low":58226,"close":58376,"volume":89},{"date":"2025-08-04","open":57916,"high":57956,"low":57646,"close":57646,"volume":25},{"date":"2025-08-05","open":57641,"high":57826,"low":57636,"close":57826,"volume":58},{"date":"2025-08-06","open":57851,"high":57851,"low":57851,"close":57851,"volume":0},{"date":"2025-08-07","open":57656,"high":57656,"low":57586,"close":57586,"volume":2},{"date":"2025-08-08","open":57706,"high":57876,"low":57706,"close":57876,"volume":21},{"date":"2025-08-11","open":57921,"high":57921,"low":57806,"close":57806,"volume":202},{"date":"2025-08-12","open":57956,"high":58071,"low":57956,"close":57971,"volume":7},{"date":"2025-08-13","open":57791,"high":57791,"low":57751,"close":57751,"volume":3},{"date":"2025-08-14","open":57656,"high":57706,"low":57656,"close":57701,"volume":680},{"date":"2025-08-18","open":57931,"high":57931,"low":57696,"close":57696,"volume":377},{"date":"2025-08-19","open":57886,"high":57996,"low":57886,"close":57996,"volume":95},{"date":"2025-08-20","open":58206,"high":58366,"low":58206,"close":58366,"volume":50},{"date":"2025-08-21","open":58386,"high":58386,"low":58351,"close":58351,"volume":27},{"date":"2025-08-22","open":58356,"high":58376,"low":58341,"close":58341,"volume":27},{"date":"2025-08-25","open":57946,"high":57971,"low":57926,"close":57926,"volume":11},{"date":"2025-08-26","open":58151,"high":58151,"low":57896,"close":58066,"volume":23},{"date":"2025-08-27","open":58321,"high":58321,"low":58231,"close":58231,"volume":653},{"date":"2025-08-28","open":58126,"high":58131,"low":58006,"close":58006,"volume":32},{"date":"2025-08-29","open":57971,"high":57971,"low":57971,"close":57971,"volume":60},{"date":"2025-09-01","open":58106,"high":58151,"low":58081,"close":58151,"volume":89},{"date":"2025-09-02","open":58181,"high":58331,"low":58181,"close":58331,"volume":8},{"date":"2025-09-03","open":58366,"high":58366,"low":58241,"close":58296,"volume":45},{"date":"2025-09-04","open":58251,"high":58251,"low":58251,"close":58251,"volume":1},{"date":"2025-09-05","open":58291,"high":58291,"low":58251,"close":58256,"volume":61},{"date":"2025-09-08","open":58196,"high":58196,"low":58136,"close":58136,"volume":103},{"date":"2025-09-09","open":58086,"high":58086,"low":58086,"close":58086,"volume":0},{"date":"2025-09-10","open":58136,"high":58156,"low":57991,"close":57991,"volume":5094},{"date":"2025-09-11","open":58076,"high":58181,"low":58076,"close":58181,"volume":3271},{"date":"2025-09-12","open":58141,"high":58141,"low":58076,"close":58076,"volume":2},{"date":"2025-09-15","open":58211,"high":58216,"low":58141,"close":58141,"volume":168},{"date":"2025-09-16","open":57961,"high":57961,"low":57791,"close":57791,"volume":6},{"date":"2025-09-17","open":57791,"high":57796,"low":57786,"close":57796,"volume":16},{"date":"2025-09-18","open":58006,"high":58006,"low":58006,"close":58006,"volume":1},{"date":"2025-09-19","open":58301,"high":58446,"low":58301,"close":58396,"volume":2077},{"date":"2025-09-22","open":58561,"high":58561,"low":58316,"close":58316,"volume":59},{"date":"2025-09-23","open":58351,"high":58406,"low":58351,"close":58406,"volume":75},{"date":"2025-09-24","open":58471,"high":58471,"low":58471,"close":58471,"volume":1},{"date":"2025-09-25","open":58736,"high":58736,"low":58676,"close":58726,"volume":3292},{"date":"2025-09-26","open":59125,"high":59235,"low":59105,"close":59235,"volume":5094},{"date":"2025-09-29","open":59041,"high":59041,"low":58716,"close":58716,"volume":41},{"date":"2025-09-30","open":58830,"high":58830,"low":58825,"close":58825,"volume":90},{"date":"2025-10-01","open":58845,"high":59140,"low":58845,"close":58910,"volume":1500},{"date":"2025-10-02","open":58885,"high":58905,"low":58770,"close":58770,"volume":308},{"date":"2025-10-10","open":59610,"high":59685,"low":59530,"close":59605,"volume":1221},{"date":"2025-10-13","open":59930,"high":60085,"low":59845,"close":59845,"volume":160},{"date":"2025-10-14","open":59965,"high":59965,"low":59915,"close":59915,"volume":24},{"date":"2025-10-15","open":59960,"high":59990,"low":59600,"close":59600,"volume":60},{"date":"2025-10-16","open":59710,"high":59710,"low":59540,"close":59540,"volume":1036},{"date":"2025-10-17","open":59640,"high":59640,"low":59640,"close":59640,"volume":1},{"date":"2025-10-20","open":59640,"high":59640,"low":59620,"close":59620,"volume":5},{"date":"2025-10-21","open":59695,"high":59755,"low":59695,"close":59755,"volume":2},{"date":"2025-10-22","open":60165,"high":60225,"low":60110,"close":60110,"volume":63},{"date":"2025-10-23","open":60175,"high":60270,"low":60175,"close":60270,"volume":118},{"date":"2025-10-24","open":60370,"high":60370,"low":60370,"close":60370,"volume":0},{"date":"2025-10-27","open":60370,"high":60370,"low":60220,"close":60220,"volume":5},{"date":"2025-10-28","open":60220,"high":60445,"low":60215,"close":60425,"volume":92},{"date":"2025-10-29","open":60375,"high":60375,"low":60340,"close":60340,"volume":11},{"date":"2025-10-30","open":59795,"high":59795,"low":59785,"close":59785,"volume":2},{"date":"2025-10-31","open":60060,"high":60070,"low":60055,"close":60055,"volume":13},{"date":"2025-11-03","open":60095,"high":60235,"low":60095,"close":60235,"volume":46,"rsi_14":55.95,"sma_20":59791.75,"sma_60":58675.25,"sma_120":57875.5},{"date":"2025-11-04","open":60415,"high":60415,"low":60415,"close":60415,"volume":10,"rsi_14":65.95,"sma_20":59871.25,"sma_60":58721.42,"sma_120":57899.17},{"date":"2025-11-05","open":60905,"high":60960,"low":60820,"close":60890,"volume":3126,"rsi_14":72.72,"sma_20":59970.2,"sma_60":58772.48,"sma_120":57924.28},{"date":"2025-11-06","open":60771,"high":60870,"low":60771,"close":60870,"volume":21,"rsi_14":71.27,"sma_20":60075.15,"sma_60":58822.8,"sma_120":57948.82},{"date":"2025-11-07","open":61300,"high":61420,"low":61280,"close":61390,"volume":92,"rsi_14":76.1,"sma_20":60164.35,"sma_60":58886.2,"sma_120":57974.27},{"date":"2025-11-10","open":61255,"high":61295,"low":61190,"close":61190,"volume":712,"rsi_14":70.76,"sma_20":60231.55,"sma_60":58941.43,"sma_120":57996.68},{"date":"2025-11-11","open":61615,"high":61615,"low":61615,"close":61615,"volume":7,"rsi_14":71.34,"sma_20":60316.5,"sma_60":59004.92,"sma_120":58029.92},{"date":"2025-11-12","open":61680,"high":61870,"low":61680,"close":61820,"volume":53,"rsi_14":71.7,"sma_20":60427.45,"sma_60":59069.07,"sma_120":58066.95},{"date":"2025-11-13","open":62070,"high":62070,"low":61880,"close":61880,"volume":117,"rsi_14":71.38,"sma_20":60544.4,"sma_60":59137.88,"sma_120":58101.69},{"date":"2025-11-14","open":61520,"high":61520,"low":61520,"close":61520,"volume":1,"rsi_14":67.37,"sma_20":60638.35,"sma_60":59201.53,"sma_120":58134.93},{"date":"2025-11-17","open":61295,"high":61525,"low":61295,"close":61525,"volume":727,"rsi_14":65.53,"sma_20":60733.55,"sma_60":59265.35,"sma_120":58170.59},{"date":"2025-11-18","open":61800,"high":61800,"low":61650,"close":61670,"volume":17,"rsi_14":68.46,"sma_20":60829.25,"sma_60":59326.58,"sma_120":58210.08},{"date":"2025-11-19","open":61705,"high":61825,"low":61705,"close":61720,"volume":56,"rsi_14":81.25,"sma_20":60909.7,"sma_60":59382.48,"sma_120":58251.66},{"date":"2025-11-20","open":61880,"high":61880,"low":61880,"close":61880,"volume":1,"rsi_14":80.56,"sma_20":60990.15,"sma_60":59441.3,"sma_120":58297.72},{"date":"2025-11-21","open":62150,"high":62150,"low":62020,"close":62020,"volume":275,"rsi_14":80.3,"sma_20":61072.6,"sma_60":59502.62,"sma_120":58343.71},{"date":"2025-11-24","open":62180,"high":62180,"low":62180,"close":62180,"volume":6,"rsi_14":80.16,"sma_20":61170.55,"sma_60":59573.52,"sma_120":58388.32},{"date":"2025-11-25","open":62180,"high":62200,"low":62095,"close":62095,"volume":18,"rsi_14":73.77,"sma_20":61254.0,"sma_60":59640.67,"sma_120":58428.28},{"date":"2025-11-26","open":61715,"high":61845,"low":61560,"close":61845,"volume":113,"rsi_14":67.63,"sma_20":61329.2,"sma_60":59700.9,"sma_120":58470.56},{"date":"2025-11-27","open":61915,"high":61915,"low":61755,"close":61755,"volume":66,"rsi_14":58.21,"sma_20":61428.45,"sma_60":59763.65,"sma_120":58510.85},{"date":"2025-11-28","open":61875,"high":61940,"low":61855,"close":61940,"volume":13,"rsi_14":66.62,"sma_20":61523.45,"sma_60":59830.07,"sma_120":58554.31},{"date":"2025-12-01","open":61990,"high":61990,"low":61990,"close":61990,"volume":1,"rsi_14":60.13,"sma_20":61611.95,"sma_60":59894.32,"sma_120":58602.26},{"date":"2025-12-02","open":62125,"high":62125,"low":61970,"close":61970,"volume":236,"rsi_14":54.76,"sma_20":61690.45,"sma_60":59955.23,"sma_120":58651.38},{"date":"2025-12-03","open":61910,"high":62175,"low":61910,"close":62145,"volume":133,"rsi_14":57.56,"sma_20":61754.0,"sma_60":60019.65,"sma_120":58698.57},{"date":"2025-12-04","open":62175,"high":62175,"low":62175,"close":62175,"volume":14,"rsi_14":71.94,"sma_20":61820.05,"sma_60":60085.32,"sma_120":58742.74},{"date":"2025-12-05","open":62175,"high":62185,"low":62090,"close":62090,"volume":38,"rsi_14":68.05,"sma_20":61855.85,"sma_60":60149.48,"sma_120":58791.78},{"date":"2025-12-08","open":62115,"high":62115,"low":61975,"close":61975,"volume":34,"rsi_14":60.16,"sma_20":61895.9,"sma_60":60213.73,"sma_120":58836.1},{"date":"2025-12-09","open":62025,"high":62160,"low":62025,"close":62160,"volume":109,"rsi_14":63.3,"sma_20":61923.95,"sma_60":60281.9,"sma_120":58883.97},{"date":"2025-12-10","open":62145,"high":62250,"low":62110,"close":62185,"volume":315,"rsi_14":60.16,"sma_20":61943.0,"sma_60":60352.07,"sma_120":58932.04},{"date":"2025-12-11","open":61945,"high":62255,"low":61945,"close":62255,"volume":271,"rsi_14":58.32,"sma_20":61962.55,"sma_60":60420.23,"sma_120":58978.62},{"date":"2025-12-12","open":62230,"high":62320,"low":62210,"close":62320,"volume":945,"rsi_14":55.52,"sma_20":62003.35,"sma_60":60491.23,"sma_120":59021.53},{"date":"2025-12-15","open":62510,"high":62510,"low":62275,"close":62275,"volume":37,"rsi_14":57.13,"sma_20":62041.65,"sma_60":60560.4,"sma_120":59068.57},{"date":"2025-12-16","open":62130,"high":62335,"low":62075,"close":62335,"volume":5,"rsi_14":71.37,"sma_20":62075.7,"sma_60":60636.4,"sma_120":59110.69},{"date":"2025-12-17","open":62590,"high":62590,"low":62590,"close":62590,"volume":1,"rsi_14":80.59,"sma_20":62120.0,"sma_60":60716.57,"sma_120":59161.27},{"date":"2025-12-18","open":62560,"high":62560,"low":62425,"close":62470,"volume":4,"rsi_14":70.38,"sma_20":62150.3,"sma_60":60791.23,"sma_120":59210.84},{"date":"2025-12-19","open":62452,"high":62560,"low":62450,"close":62560,"volume":55,"rsi_14":71.27,"sma_20":62178.1,"sma_60":60860.9,"sma_120":59262.5},{"date":"2025-12-22","open":62540,"high":62610,"low":62540,"close":62610,"volume":44,"rsi_14":73.36,"sma_20":62200.4,"sma_60":60932.73,"sma_120":59316.07},{"date":"2025-12-23","open":62770,"high":62839,"low":62770,"close":62819,"volume":735,"rsi_14":74.02,"sma_20":62237.45,"sma_60":61006.57,"sma_120":59373.94},{"date":"2025-12-24","open":62330,"high":62330,"low":61470,"close":61470,"volume":386,"rsi_14":37.06,"sma_20":62219.5,"sma_60":61056.82,"sma_120":59418.47},{"date":"2025-12-26","open":61310,"high":61545,"low":60775,"close":60775,"volume":590,"rsi_14":30.28,"sma_20":62170.5,"sma_60":61091.23,"sma_120":59453.47},{"date":"2025-12-29","open":60775,"high":60810,"low":60585,"close":60585,"volume":87,"rsi_14":29.49,"sma_20":62102.0,"sma_60":61113.73,"sma_120":59487.62},{"date":"2025-12-30","open":60600,"high":60680,"low":60560,"close":60680,"volume":12,"rsi_14":27.59,"sma_20":62035.75,"sma_60":61146.48,"sma_120":59522.57},{"date":"2026-01-02","open":61090,"high":61200,"low":61075,"close":61110,"volume":12,"rsi_14":35.43,"sma_20":61992.0,"sma_60":61184.57,"sma_120":59558.95},{"date":"2026-01-05","open":61250,"high":61390,"low":61205,"close":61205,"volume":117,"rsi_14":35.86,"sma_20":61944.25,"sma_60":61222.82,"sma_120":59596.2},{"date":"2026-01-06","open":61400,"high":61400,"low":61205,"close":61205,"volume":42,"rsi_14":34.73,"sma_20":61895.0,"sma_60":61263.4,"sma_120":59629.99},{"date":"2026-01-07","open":61485,"high":61485,"low":61340,"close":61340,"volume":25,"rsi_14":37.47,"sma_20":61856.75,"sma_60":61292.32,"sma_120":59667.07},{"date":"2026-01-08","open":61450,"high":61450,"low":61405,"close":61405,"volume":34,"rsi_14":37.55,"sma_20":61827.5,"sma_60":61318.32,"sma_120":59702.62},{"date":"2026-01-09","open":61640,"high":61785,"low":61640,"close":61785,"volume":25,"rsi_14":39.54,"sma_20":61808.0,"sma_60":61349.48,"sma_120":59739.57},{"date":"2026-01-12","open":61950,"high":62265,"low":61855,"close":62265,"volume":123,"rsi_14":47.43,"sma_20":61811.25,"sma_60":61393.9,"sma_120":59779.28},{"date":"2026-01-13","open":62195,"high":62480,"low":62195,"close":62470,"volume":88,"rsi_14":48.81,"sma_20":61821.25,"sma_60":61442.73,"sma_120":59819.37},{"date":"2026-01-14","open":62670,"high":62750,"low":62565,"close":62710,"volume":1039,"rsi_14":50.93,"sma_20":61840.0,"sma_60":61493.9,"sma_120":59859.78},{"date":"2026-01-15","open":62110,"high":62495,"low":62110,"close":62390,"volume":39,"rsi_14":45.26,"sma_20":61845.0,"sma_60":61540.07,"sma_120":59897.2},{"date":"2026-01-16","open":62515,"high":62545,"low":62505,"close":62540,"volume":11,"rsi_14":65.09,"sma_20":61854.5,"sma_60":61586.48,"sma_120":59936.16},{"date":"2026-01-19","open":62450,"high":62555,"low":62425,"close":62545,"volume":201,"rsi_14":81.28,"sma_20":61851.5,"sma_60":61627.07,"sma_120":59976.49},{"date":"2026-01-20","open":62535,"high":62755,"low":62535,"close":62755,"volume":35,"rsi_14":88.61,"sma_20":61865.0,"sma_60":61668.48,"sma_120":60022.07},{"date":"2026-01-21","open":62755,"high":62840,"low":62345,"close":62395,"volume":105,"rsi_14":77.89,"sma_20":61856.0,"sma_60":61702.23,"sma_120":60068.32},{"date":"2026-01-22","open":62215,"high":62422,"low":62180,"close":62422,"volume":31,"rsi_14":74.55,"sma_20":61845.85,"sma_60":61738.93,"sma_120":60112.26},{"date":"2026-01-23","open":62235,"high":62395,"low":62225,"close":62225,"volume":104,"rsi_14":68.39,"sma_20":61815.35,"sma_60":61768.93,"sma_120":60152.05},{"date":"2026-01-26","open":61530,"high":61530,"low":61075,"close":61160,"volume":103,"rsi_14":49.41,"sma_20":61799.1,"sma_60":61782.6,"sma_120":60179.22},{"date":"2026-01-27","open":61510,"high":61545,"low":61245,"close":61245,"volume":143,"rsi_14":48.75,"sma_20":61821.85,"sma_60":61806.93,"sma_120":60208.97},{"date":"2026-01-28","open":60810,"high":60860,"low":60445,"close":60445,"volume":95,"rsi_14":39.39,"sma_20":61814.85,"sma_60":61813.43,"sma_120":60228.84},{"date":"2026-01-29","open":60550,"high":60765,"low":60550,"close":60590,"volume":62,"rsi_14":36.07,"sma_20":61810.35,"sma_60":61819.35,"sma_120":60247.3},{"date":"2026-01-30","open":60800,"high":60985,"low":60800,"close":60985,"volume":264,"rsi_14":34.78,"sma_20":61804.1,"sma_60":61828.85,"sma_120":60275.13},{"date":"2026-02-02","open":61590,"high":62060,"low":61590,"close":62050,"volume":12,"rsi_14":45.85,"sma_20":61846.35,"sma_60":61848.2,"sma_120":60310.34},{"date":"2026-02-03","open":61750,"high":61750,"low":61465,"close":61465,"volume":87,"rsi_14":38.49,"sma_20":61859.35,"sma_60":61858.13,"sma_120":60340.47},{"date":"2026-02-04","open":61745,"high":61745,"low":61700,"close":61700,"volume":203,"rsi_14":43.52,"sma_20":61877.35,"sma_60":61863.32,"sma_120":60374.76},{"date":"2026-02-05","open":62080,"high":62450,"low":62080,"close":62405,"volume":17,"rsi_14":48.85,"sma_20":61927.35,"sma_60":61883.58,"sma_120":60412.51},{"date":"2026-02-06","open":62430,"high":62430,"low":62320,"close":62395,"volume":103,"rsi_14":48.73,"sma_20":61957.85,"sma_60":61896.6,"sma_120":60450.76},{"date":"2026-02-09","open":62150,"high":62330,"low":62120,"close":62120,"volume":13,"rsi_14":44.66,"sma_20":61950.6,"sma_60":61901.62,"sma_120":60485.34},{"date":"2026-02-10","open":62030,"high":62030,"low":61875,"close":61875,"volume":2,"rsi_14":45.54,"sma_20":61920.85,"sma_60":61901.55,"sma_120":60519.72},{"date":"2026-02-11","open":61875,"high":61970,"low":61770,"close":61770,"volume":3,"rsi_14":44.49,"sma_20":61873.85,"sma_60":61905.73,"sma_120":60553.63},{"date":"2026-02-12","open":61600,"high":61600,"low":61130,"close":61130,"volume":220,"rsi_14":41.38,"sma_20":61810.85,"sma_60":61899.17,"sma_120":60582.26},{"date":"2026-02-13","open":61270,"high":61515,"low":61270,"close":61515,"volume":201,"rsi_14":53.13,"sma_20":61759.6,"sma_60":61896.6,"sma_120":60611.59},{"date":"2026-02-19","open":61725,"high":61790,"low":61725,"close":61735,"volume":62,"rsi_14":54.22,"sma_20":61719.1,"sma_60":61896.87,"sma_120":60639.68},{"date":"2026-02-20","open":61735,"high":61735,"low":61600,"close":61600,"volume":13,"rsi_14":61.22,"sma_20":61661.35,"sma_60":61892.22,"sma_120":60666.76},{"date":"2026-02-23","open":61395,"high":61485,"low":61395,"close":61485,"volume":2,"rsi_14":58.75,"sma_20":61615.85,"sma_60":61883.32,"sma_120":60692.97},{"date":"2026-02-24","open":61550,"high":61550,"low":61550,"close":61550,"volume":3,"rsi_14":55.9,"sma_20":61572.25,"sma_60":61872.83,"sma_120":60723.18},{"date":"2026-02-25","open":61410,"high":61410,"low":61075,"close":61075,"volume":20,"rsi_14":38.38,"sma_20":61514.75,"sma_60":61855.85,"sma_120":60748.26},{"date":"2026-02-26","open":60770,"high":60770,"low":60535,"close":60710,"volume":19,"rsi_14":40.5,"sma_20":61492.25,"sma_60":61836.95,"sma_120":60768.93},{"date":"2026-02-27","open":60960,"high":61360,"low":60960,"close":61160,"volume":172,"rsi_14":43.56,"sma_20":61488.0,"sma_60":61826.78,"sma_120":60795.22},{"date":"2026-03-03","open":62215,"high":62445,"low":62155,"close":62445,"volume":216,"rsi_14":50.42,"sma_20":61588.0,"sma_60":61834.95,"sma_120":60832.51},{"date":"2026-03-04","open":62935,"high":63195,"low":62835,"close":62980,"volume":2115,"rsi_14":55.52,"sma_20":61707.5,"sma_60":61851.2,"sma_120":60872.76},{"date":"2026-03-05","open":62375,"high":62532,"low":62150,"close":62515,"volume":1729,"rsi_14":53.6,"sma_20":61784.0,"sma_60":61860.03,"sma_120":60907.63},{"date":"2026-03-06","open":62905,"high":62975,"low":62795,"close":62810,"volume":25,"rsi_14":58.45,"sma_20":61822.0,"sma_60":61870.87,"sma_120":60945.26},{"date":"2026-03-09","open":63570,"high":63930,"low":63570,"close":63595,"volume":94,"rsi_14":64.68,"sma_20":61928.5,"sma_60":61894.28,"sma_120":60989.8},{"date":"2026-03-10","open":62635,"high":62965,"low":62635,"close":62845,"volume":38,"rsi_14":63.56,"sma_20":61985.75,"sma_60":61906.62,"sma_120":61028.05},{"date":"2026-03-11","open":62755,"high":62755,"low":62495,"close":62530,"volume":781,"rsi_14":58.11,"sma_20":61992.0,"sma_60":61915.62,"sma_120":61064.68},{"date":"2026-03-12","open":63085,"high":63140,"low":62995,"close":63060,"volume":27,"rsi_14":60.09,"sma_20":62025.25,"sma_60":61930.37,"sma_120":61106.13},{"date":"2026-03-13","open":63465,"high":63620,"low":63465,"close":63620,"volume":210,"rsi_14":64.45,"sma_20":62100.25,"sma_60":61954.03,"sma_120":61153.05},{"date":"2026-03-16","open":63815,"high":63990,"low":63720,"close":63790,"volume":137,"rsi_14":66.36,"sma_20":62196.0,"sma_60":61979.37,"sma_120":61199.8},{"date":"2026-03-17","open":63730,"high":63730,"low":63555,"close":63555,"volume":12,"rsi_14":63.89,"sma_20":62285.25,"sma_60":61999.7,"sma_120":61245.47},{"date":"2026-03-18","open":63340,"high":63510,"low":63340,"close":63510,"volume":21,"rsi_14":67.94,"sma_20":62404.25,"sma_60":62020.03,"sma_120":61290.22},{"date":"2026-03-19","open":64095,"high":64100,"low":64060,"close":64060,"volume":221,"rsi_14":74.03,"sma_20":62531.5,"sma_60":62048.53,"sma_120":61342.47},{"date":"2026-03-20","open":63415,"high":63940,"low":63415,"close":63940,"volume":17,"rsi_14":70.93,"sma_20":62641.75,"sma_60":62070.78,"sma_120":61393.68},{"date":"2026-03-23","open":64245,"high":64580,"low":64245,"close":64580,"volume":374,"rsi_14":67.81,"sma_20":62790.75,"sma_60":62105.7,"sma_120":61448.47},{"date":"2026-03-24","open":63735,"high":64115,"low":63735,"close":64115,"volume":116,"rsi_14":59.58,"sma_20":62922.25,"sma_60":62131.37,"sma_120":61496.13},{"date":"2026-03-25","open":63780,"high":63915,"low":63780,"close":63915,"volume":6,"rsi_14":62.37,"sma_20":63040.5,"sma_60":62152.87,"sma_120":61542.8},{"date":"2026-03-26","open":64115,"high":64415,"low":64115,"close":64350,"volume":20,"rsi_14":63.28,"sma_20":63204.25,"sma_60":62178.12,"sma_120":61592.34},{"date":"2026-03-27","open":64350,"high":64630,"low":64205,"close":64365,"volume":55,"rsi_14":57.65,"sma_20":63387.0,"sma_60":62226.12,"sma_120":61641.47},{"date":"2026-03-30","open":64555,"high":64715,"low":64555,"close":64715,"volume":1509,"rsi_14":70.19,"sma_20":63564.75,"sma_60":62291.53,"sma_120":61691.38},{"date":"2026-03-31","open":65140,"high":65655,"low":65075,"close":65495,"volume":323,"rsi_14":79.1,"sma_20":63717.25,"sma_60":62373.37,"sma_120":61743.55},{"date":"2026-04-01","open":64310,"high":64445,"low":64235,"close":64235,"volume":609,"rsi_14":60.09,"sma_20":63780.0,"sma_60":62432.62,"sma_120":61789.55},{"date":"2026-04-02","open":64975,"high":65140,"low":64975,"close":65070,"volume":25,"rsi_14":61.89,"sma_20":63907.75,"sma_60":62498.62,"sma_120":61841.59},{"date":"2026-04-03","open":64340,"high":64565,"low":64340,"close":64415,"volume":899,"rsi_14":54.75,"sma_20":63988.0,"sma_60":62552.12,"sma_120":61887.47},{"date":"2026-04-06","open":64500,"high":64650,"low":64410,"close":64410,"volume":129,"rsi_14":56.73,"sma_20":64028.75,"sma_60":62605.53,"sma_120":61934.47},{"date":"2026-04-07","open":64410,"high":64540,"low":64410,"close":64540,"volume":105,"rsi_14":58.0,"sma_20":64113.5,"sma_60":62658.87,"sma_120":61975.59},{"date":"2026-04-08","open":63300,"high":63300,"low":63000,"close":63000,"volume":39,"rsi_14":42.87,"sma_20":64137.0,"sma_60":62685.45,"sma_120":62001.88},{"date":"2026-04-09","open":63405,"high":63445,"low":63405,"close":63445,"volume":30,"rsi_14":46.81,"sma_20":64156.25,"sma_60":62713.12,"sma_120":62031.3},{"date":"2026-04-10","open":63270,"high":63310,"low":63265,"close":63310,"volume":23,"rsi_14":41.24,"sma_20":64140.75,"sma_60":62730.53,"sma_120":62062.22},{"date":"2026-04-13","open":63655,"high":63720,"low":63655,"close":63675,"volume":4,"rsi_14":46.92,"sma_20":64135.0,"sma_60":62750.62,"sma_120":62096.68},{"date":"2026-04-14","open":63280,"high":63435,"low":63280,"close":63370,"volume":26,"rsi_14":46.24,"sma_20":64125.75,"sma_60":62761.62,"sma_120":62127.76},{"date":"2026-04-15","open":63120,"high":63120,"low":62895,"close":62955,"volume":911,"rsi_14":40.36,"sma_20":64098.0,"sma_60":62771.03,"sma_120":62155.55},{"date":"2026-04-16","open":63075,"high":63095,"low":63065,"close":63095,"volume":67,"rsi_14":41.37,"sma_20":64049.75,"sma_60":62780.28,"sma_120":62183.38},{"date":"2026-04-17","open":63335,"high":63340,"low":63335,"close":63340,"volume":2,"rsi_14":40.52,"sma_20":64019.75,"sma_60":62793.53,"sma_120":62210.3},{"date":"2026-04-20","open":63122,"high":63185,"low":63105,"close":63105,"volume":42,"rsi_14":32.19,"sma_20":63946.0,"sma_60":62799.37,"sma_120":62233.93},{"date":"2026-04-21","open":62945,"high":63075,"low":62915,"close":62915,"volume":33,"rsi_14":38.3,"sma_20":63886.0,"sma_60":62808.03,"sma_120":62255.13},{"date":"2026-04-22","open":63190,"high":63190,"low":63190,"close":63190,"volume":110,"rsi_14":31.5,"sma_20":63849.75,"sma_60":62820.83,"sma_120":62279.88},{"date":"2026-04-23","open":63250,"high":63450,"low":63250,"close":63450,"volume":130,"rsi_14":39.7,"sma_20":63804.75,"sma_60":62841.25,"sma_120":62305.09},{"date":"2026-04-24","open":63400,"high":63550,"low":63400,"close":63520,"volume":140,"rsi_14":40.63,"sma_20":63762.5,"sma_60":62880.58,"sma_120":62331.59},{"date":"2026-04-27","open":63345,"high":63345,"low":63040,"close":63040,"volume":14,"rsi_14":35.29,"sma_20":63678.75,"sma_60":62910.5,"sma_120":62358.72},{"date":"2026-04-28","open":63075,"high":63155,"low":63075,"close":63155,"volume":16,"rsi_14":52.11,"sma_20":63561.75,"sma_60":62955.67,"sma_120":62384.55},{"date":"2026-04-29","open":63155,"high":63155,"low":63155,"close":63155,"volume":8,"rsi_14":45.51,"sma_20":63507.75,"sma_60":62998.42,"sma_120":62408.88},{"date":"2026-04-30","open":63505,"high":63505,"low":63505,"close":63505,"volume":0,"rsi_14":52.83,"sma_20":63429.5,"sma_60":63040.42,"sma_120":62434.63},{"date":"2026-05-04","open":63010,"high":63160,"low":63010,"close":63100,"volume":32,"rsi_14":41.75,"sma_20":63363.75,"sma_60":63057.92,"sma_120":62453.06},{"date":"2026-05-06","open":62440,"high":62440,"low":62440,"close":62440,"volume":0,"rsi_14":37.89,"sma_20":63265.25,"sma_60":63074.17,"sma_120":62466.15},{"date":"2026-05-07","open":61850,"high":62185,"low":61805,"close":62185,"volume":59,"rsi_14":39.54,"sma_20":63147.5,"sma_60":63082.25,"sma_120":62472.78},{"date":"2026-05-08","open":62755,"high":62845,"low":62755,"close":62845,"volume":32,"rsi_14":47.02,"sma_20":63139.75,"sma_60":63089.58,"sma_120":62486.58},{"date":"2026-05-11","open":62870,"high":63210,"low":62870,"close":63210,"volume":112,"rsi_14":48.5,"sma_20":63128.0,"sma_60":63103.17,"sma_120":62499.88},{"date":"2026-05-12","open":63535,"high":63535,"low":63535,"close":63535,"volume":1,"rsi_14":54.88,"sma_20":63139.25,"sma_60":63126.75,"sma_120":62514.18},{"date":"2026-05-13","open":64215,"high":64215,"low":64215,"close":64215,"volume":383,"rsi_14":63.27,"sma_20":63166.25,"sma_60":63165.75,"sma_120":62533.65},{"date":"2026-05-14","open":64015,"high":64015,"low":64015,"close":64015,"volume":10,"rsi_14":58.55,"sma_20":63198.5,"sma_60":63203.17,"sma_120":62554.45},{"date":"2026-05-15","open":64415,"high":64680,"low":64385,"close":64510,"volume":48,"rsi_14":60.47,"sma_20":63276.25,"sma_60":63259.5,"sma_120":62579.33},{"date":"2026-05-18","open":64465,"high":64615,"low":64465,"close":64615,"volume":153,"rsi_14":60.75,"sma_20":63352.25,"sma_60":63311.17,"sma_120":62603.88},{"date":"2026-05-19","open":64300,"high":64685,"low":64300,"close":64685,"volume":330,"rsi_14":67.56,"sma_20":63419.5,"sma_60":63360.33,"sma_120":62628.6},{"date":"2026-05-20","open":65015,"high":65015,"low":64735,"close":64785,"volume":78,"rsi_14":67.45,"sma_20":63503.5,"sma_60":63413.42,"sma_120":62652.82},{"date":"2026-05-21","open":64345,"high":64585,"low":64345,"close":64585,"volume":5,"rsi_14":64.68,"sma_20":63587.0,"sma_60":63465.08,"sma_120":62674.2},{"date":"2026-05-22","open":64915,"high":64955,"low":64915,"close":64955,"volume":3,"rsi_14":64.83,"sma_20":63675.25,"sma_60":63521.83,"sma_120":62697.33},{"date":"2026-05-26","open":64950,"high":64950,"low":64705,"close":64705,"volume":180,"rsi_14":66.95,"sma_20":63738.0,"sma_60":63582.33,"sma_120":62719.09},{"date":"2026-05-27","open":64400,"high":64400,"low":64400,"close":64400,"volume":20,"rsi_14":72.37,"sma_20":63782.0,"sma_60":63643.83,"sma_120":62740.39},{"date":"2026-05-28","open":64545,"high":64750,"low":64545,"close":64640,"volume":10,"rsi_14":78.12,"sma_20":63862.0,"sma_60":63701.83,"sma_120":62764.31},{"date":"2026-05-29","open":64635,"high":64635,"low":64540,"close":64540,"volume":5,"rsi_14":72.27,"sma_20":63931.25,"sma_60":63736.75,"sma_120":62785.85},{"date":"2026-06-01","open":65120,"high":65160,"low":65120,"close":65155,"volume":5,"rsi_14":73.98,"sma_20":64031.25,"sma_60":63773.0,"sma_120":62812.1},{"date":"2026-06-02","open":64900,"high":65150,"low":64900,"close":65110,"volume":34,"rsi_14":70.86,"sma_20":64111.5,"sma_60":63816.25,"sma_120":62838.14},{"date":"2026-06-04","open":65830,"high":65830,"low":65830,"close":65830,"volume":468,"rsi_14":71.17,"sma_20":64248.0,"sma_60":63866.58,"sma_120":62868.72},{"date":"2026-06-05","open":66000,"high":66585,"low":66000,"close":66310,"volume":524,"rsi_14":78.02,"sma_20":64441.5,"sma_60":63911.83,"sma_120":62903.06},{"date":"2026-06-08","open":66665,"high":66670,"low":66310,"close":66310,"volume":326,"rsi_14":75.0,"sma_20":64647.75,"sma_60":63969.58,"sma_120":62938.1},{"date":"2026-06-09","open":65995,"high":65995,"low":65000,"close":65000,"volume":2850,"rsi_14":54.01,"sma_20":64755.5,"sma_60":64010.75,"sma_120":62963.18},{"date":"2026-06-10","open":65285,"high":65635,"low":65285,"close":65585,"volume":1534,"rsi_14":58.46,"sma_20":64874.25,"sma_60":64052.83,"sma_120":62991.6},{"date":"2026-06-11","open":65745,"high":65745,"low":65745,"close":65745,"volume":3,"rsi_14":58.92,"sma_20":64984.75,"sma_60":64088.25,"sma_120":63021.14},{"date":"2026-06-12","open":65340,"high":65500,"low":65340,"close":65435,"volume":9,"rsi_14":57.74,"sma_20":65045.75,"sma_60":64115.67,"sma_120":63047.52},{"date":"2026-06-15","open":65115,"high":65175,"low":65015,"close":65015,"volume":6,"rsi_14":50.54,"sma_20":65095.75,"sma_60":64140.0,"sma_120":63069.85},{"date":"2026-06-16","open":65015,"high":65015,"low":65015,"close":65015,"volume":0,"rsi_14":52.93,"sma_20":65121.0,"sma_60":64165.08,"sma_120":63092.56},{"date":"2026-06-17","open":65075,"high":65075,"low":65075,"close":65075,"volume":0,"rsi_14":56.69,"sma_20":65144.0,"sma_60":64182.0,"sma_120":63115.27},{"date":"2026-06-18","open":65585,"high":65585,"low":65585,"close":65585,"volume":16,"rsi_14":58.89,"sma_20":65189.0,"sma_60":64209.42,"sma_120":63140.1},{"date":"2026-06-19","open":66155,"high":66310,"low":66155,"close":66310,"volume":31,"rsi_14":64.9,"sma_20":65265.25,"sma_60":64238.25,"sma_120":63171.97},{"date":"2026-06-22","open":66125,"high":66345,"low":66100,"close":66180,"volume":565,"rsi_14":59.4,"sma_20":65345.0,"sma_60":64272.67,"sma_120":63202.02},{"date":"2026-06-23","open":66195,"high":66265,"low":66195,"close":66265,"volume":3,"rsi_14":60.51,"sma_20":65410.5,"sma_60":64311.83,"sma_120":63232.35},{"date":"2026-06-24","open":66050,"high":66235,"low":66050,"close":66235,"volume":3,"rsi_14":54.21,"sma_20":65487.0,"sma_60":64343.25,"sma_120":63260.68},{"date":"2026-06-25","open":66740,"high":66740,"low":66740,"close":66740,"volume":2,"rsi_14":54.45,"sma_20":65604.0,"sma_60":64382.83,"sma_120":63304.47},{"date":"2026-06-26","open":66720,"high":66835,"low":66535,"close":66550,"volume":212,"rsi_14":52.39,"sma_20":65699.5,"sma_60":64413.42,"sma_120":63352.47},{"date":"2026-06-29","open":66300,"high":66615,"low":66220,"close":66615,"volume":49,"rsi_14":71.39,"sma_20":65803.25,"sma_60":64432.08,"sma_120":63402.72},{"date":"2026-06-30","open":66665,"high":66750,"low":66665,"close":66750,"volume":26,"rsi_14":67.52,"sma_20":65883.0,"sma_60":64474.0,"sma_120":63453.31},{"date":"2026-07-01","open":66755,"high":67245,"low":66755,"close":66920,"volume":82,"rsi_14":67.62,"sma_20":65973.5,"sma_60":64504.83,"sma_120":63501.72},{"date":"2026-07-02","open":66960,"high":67065,"low":66960,"close":67005,"volume":120,"rsi_14":75.24,"sma_20":66032.25,"sma_60":64548.0,"sma_120":63550.06},{"date":"2026-07-03","open":66480,"high":66480,"low":66310,"close":66410,"volume":76,"rsi_14":71.23,"sma_20":66037.25,"sma_60":64581.33,"sma_120":63593.43},{"date":"2026-07-06","open":66025,"high":66155,"low":66025,"close":66155,"volume":4,"rsi_14":66.1,"sma_20":66029.5,"sma_60":64608.25,"sma_120":63633.56},{"date":"2026-07-07","open":65905,"high":65905,"low":65635,"close":65705,"volume":526,"rsi_14":58.02,"sma_20":66064.75,"sma_60":64653.33,"sma_120":63669.39},{"date":"2026-07-08","open":65440,"high":65440,"low":65110,"close":65110,"volume":786,"rsi_14":44.08,"sma_20":66041.0,"sma_60":64681.08,"sma_120":63697.1},{"date":"2026-07-09","open":64840,"high":65110,"low":64840,"close":64955,"volume":30,"rsi_14":30.33,"sma_20":66001.5,"sma_60":64708.5,"sma_120":63719.52},{"date":"2026-07-10","open":65210,"high":65375,"low":65050,"close":65050,"volume":22,"rsi_14":33.43,"sma_20":65982.25,"sma_60":64731.42,"sma_120":63741.02},{"date":"2026-07-13","open":64795,"high":65100,"low":64795,"close":65005,"volume":394,"rsi_14":31.31,"sma_20":65981.75,"sma_60":64758.67,"sma_120":63760.14},{"date":"2026-07-14","open":64505,"high":64505,"low":64145,"close":64145,"volume":12,"rsi_14":25.12,"sma_20":65938.25,"sma_60":64778.5,"sma_120":63774.77},{"date":"2026-07-15","open":64225,"high":64375,"low":64225,"close":64370,"volume":63,"rsi_14":19.77,"sma_20":65903.0,"sma_60":64799.75,"sma_120":63790.02},{"date":"2026-07-16","open":64070,"high":64070,"low":64010,"close":64010,"volume":35,"rsi_14":18.95,"sma_20":65824.25,"sma_60":64810.92,"sma_120":63802.22},{"date":"2026-07-20","open":64185,"high":64185,"low":64085,"close":64085,"volume":3,"rsi_14":19.15,"sma_20":65713.0,"sma_60":64827.25,"sma_120":63813.31},{"date":"2026-07-21","open":63970,"high":63970,"low":63660,"close":63660,"volume":1011,"rsi_14":14.81,"sma_20":65587.0,"sma_60":64839.67,"sma_120":63823.85},{"date":"2026-07-22","open":63880,"high":63880,"low":63880,"close":63880,"volume":0,"rsi_14":15.77,"sma_20":65467.75,"sma_60":64851.17,"sma_120":63836.0},{"date":"2026-07-23","open":63630,"high":63630,"low":63630,"close":63630,"volume":1000,"rsi_14":13.36,"sma_20":65337.5,"sma_60":64854.17,"sma_120":63847.71},{"date":"2026-07-24","open":62765,"high":62955,"low":62750,"close":62940,"volume":50024,"rsi_14":13.09,"sma_20":65147.5,"sma_60":64844.5,"sma_120":63862.54},{"date":"2026-07-27","open":63100,"high":63150,"low":62905,"close":63150,"volume":22,"rsi_14":17.72,"sma_20":64977.5,"sma_60":64846.33,"sma_120":63878.42},{"date":"2026-07-28","open":63555,"high":63555,"low":62790,"close":63225,"volume":55,"rsi_14":21.03,"sma_20":64808.0,"sma_60":64847.5,"sma_120":63901.58},{"date":"2026-07-29","open":62560,"high":62560,"low":62560,"close":62560,"volume":0,"rsi_14":20.69,"sma_20":64598.5,"sma_60":64837.58,"sma_120":63918.0},{"date":"2026-07-30","open":62485,"high":62485,"low":62470,"close":62470,"volume":15,"rsi_14":21.0,"sma_20":64376.0,"sma_60":64820.33,"sma_120":63930.38},{"date":"2026-07-31","open":61955,"high":62280,"low":61705,"close":61705,"volume":51,"rsi_14":16.25,"sma_20":64111.0,"sma_60":64797.08,"sma_120":63927.5},{"date":"2026-08-03","open":61905,"high":61905,"low":61705,"close":61705,"volume":17,"rsi_14":16.4,"sma_20":63875.75,"sma_60":64784.83,"sma_120":63929.5},{"date":"2026-08-04","open":61385,"high":61735,"low":61385,"close":61735,"volume":35001,"rsi_14":20.47,"sma_20":63654.75,"sma_60":64777.33,"sma_120":63929.79},{"date":"2026-08-05","open":61550,"high":61550,"low":61340,"close":61420,"volume":15484,"rsi_14":14.63,"sma_20":63440.5,"sma_60":64753.58,"sma_120":63921.58},{"date":"2026-08-06","open":61420,"high":61420,"low":61350,"close":61350,"volume":24,"rsi_14":15.72,"sma_20":63252.5,"sma_60":64722.58,"sma_120":63912.88},{"date":"2026-08-07","open":61375,"high":61505,"low":61365,"close":61365,"volume":589,"rsi_14":14.4,"sma_20":63073.0,"sma_60":64686.42,"sma_120":63906.58},{"date":"2026-08-10","open":61175,"high":61365,"low":61175,"close":61355,"volume":4,"rsi_14":16.15,"sma_20":62888.25,"sma_60":64638.75,"sma_120":63902.25},{"date":"2026-08-11","open":61235,"high":61235,"low":61235,"close":61235,"volume":72,"rsi_14":9.98,"sma_20":62699.75,"sma_60":64592.42,"sma_120":63897.79},{"date":"2026-08-12","open":61235,"high":61235,"low":61235,"close":61235,"volume":0,"rsi_14":10.8,"sma_20":62554.25,"sma_60":64537.83,"sma_120":63898.67},{"date":"2026-08-13","open":61235,"high":61235,"low":61235,"close":61235,"volume":2,"rsi_14":13.95,"sma_20":62397.5,"sma_60":64481.5,"sma_120":63896.33},{"date":"2026-08-14","open":61465,"high":61465,"low":61210,"close":61370,"volume":1013,"rsi_14":11.14,"sma_20":62265.5,"sma_60":64426.25,"sma_120":63893.29},{"date":"2026-08-18","open":61225,"high":61225,"low":61150,"close":61150,"volume":14,"rsi_14":7.39,"sma_20":62118.75,"sma_60":64365.67,"sma_120":63889.54},{"date":"2026-08-19","open":61100,"high":61100,"low":60500,"close":60500,"volume":359,"rsi_14":7.44,"sma_20":61960.75,"sma_60":64297.58,"sma_120":63881.33},{"date":"2026-08-20","open":60255,"high":60320,"low":60255,"close":60320,"volume":72,"rsi_14":7.17,"sma_20":61782.75,"sma_60":64220.33,"sma_120":63871.08},{"date":"2026-08-21","open":60045,"high":60045,"low":59900,"close":59900,"volume":23,"rsi_14":8.31,"sma_20":61596.25,"sma_60":64140.25,"sma_120":63861.29},{"date":"2026-08-24","open":59900,"high":60055,"low":59740,"close":59740,"volume":1052,"rsi_14":7.74,"sma_20":61436.25,"sma_60":64062.58,"sma_120":63853.21},{"date":"2026-08-25","open":59850,"high":59905,"low":59850,"close":59905,"volume":19,"rsi_14":12.8,"sma_20":61274.0,"sma_60":63983.67,"sma_120":63842.75},{"date":"2026-08-26","open":60075,"high":60180,"low":60025,"close":60120,"volume":18,"rsi_14":22.46,"sma_20":61118.75,"sma_60":63910.0,"sma_120":63823.38},{"date":"2026-08-27","open":59890,"high":59925,"low":59890,"close":59925,"volume":86,"rsi_14":21.33,"sma_20":60987.0,"sma_60":63822.83,"sma_120":63797.92},{"date":"2026-08-28","open":59560,"high":59560,"low":59560,"close":59560,"volume":0,"rsi_14":20.85,"sma_20":60859.75,"sma_60":63736.42,"sma_120":63776.33},{"date":"2026-08-31","open":59665,"high":59665,"low":59490,"close":59490,"volume":4,"rsi_14":17.79,"sma_20":60749.0,"sma_60":63630.75,"sma_120":63748.67},{"date":"2026-09-01","open":59465,"high":59465,"low":59375,"close":59375,"volume":66,"rsi_14":17.82,"sma_20":60632.5,"sma_60":63515.17,"sma_120":63713.5},{"date":"2026-09-02","open":59510,"high":59510,"low":59330,"close":59330,"volume":341,"rsi_14":17.55,"sma_20":60512.25,"sma_60":63398.83,"sma_120":63684.21},{"date":"2026-09-03","open":59010,"high":59015,"low":59010,"close":59015,"volume":2,"rsi_14":15.85,"sma_20":60392.0,"sma_60":63299.08,"sma_120":63654.92},{"date":"2026-09-04","open":58975,"high":58975,"low":58665,"close":58665,"volume":114,"rsi_14":10.97,"sma_20":60257.75,"sma_60":63183.75,"sma_120":63618.29},{"date":"2026-09-07","open":58405,"high":58405,"low":58155,"close":58205,"volume":25,"rsi_14":10.26,"sma_20":60099.75,"sma_60":63058.08,"sma_120":63573.17},{"date":"2026-09-08","open":58165,"high":58245,"low":58045,"close":58245,"volume":6,"rsi_14":13.57,"sma_20":59944.25,"sma_60":62938.25,"sma_120":63526.96},{"date":"2026-09-09","open":58145,"high":58145,"low":57990,"close":57990,"volume":26,"rsi_14":13.25,"sma_20":59782.0,"sma_60":62821.17,"sma_120":63480.58},{"date":"2026-09-10","open":58095,"high":58095,"low":58095,"close":58095,"volume":1,"rsi_14":18.39,"sma_20":59625.0,"sma_60":62705.83,"sma_120":63435.46},{"date":"2026-09-11","open":58350,"high":58350,"low":58350,"close":58350,"volume":0,"rsi_14":19.48,"sma_20":59468.0,"sma_60":62589.5,"sma_120":63385.75},{"date":"2026-09-14","open":58305,"high":58460,"low":58285,"close":58320,"volume":12,"rsi_14":21.23,"sma_20":59315.5,"sma_60":62468.42,"sma_120":63338.92},{"date":"2026-09-15","open":58550,"high":58610,"low":58550,"close":58610,"volume":9,"rsi_14":23.32,"sma_20":59188.5,"sma_60":62340.08,"sma_120":63289.17},{"date":"2026-09-16","open":59590,"high":59590,"low":59315,"close":59315,"volume":11,"rsi_14":40.87,"sma_20":59129.25,"sma_60":62225.67,"sma_120":63249.17},{"date":"2026-09-17","open":59960,"high":60090,"low":59960,"close":60090,"volume":91,"rsi_14":52.0,"sma_20":59117.75,"sma_60":62122.75,"sma_120":63217.29},{"date":"2026-09-18","open":60010,"high":60085,"low":60010,"close":60070,"volume":18,"rsi_14":57.84,"sma_20":59126.25,"sma_60":62020.0,"sma_120":63181.62},{"date":"2026-09-21","open":60245,"high":60305,"low":60145,"close":60145,"volume":4,"rsi_14":60.35,"sma_20":59141.0,"sma_60":61908.25,"sma_120":63145.54},{"date":"2026-09-22","open":59300,"high":59300,"low":58870,"close":59050,"volume":512,"rsi_14":47.06,"sma_20":59098.25,"sma_60":61783.25,"sma_120":63098.33},{"date":"2026-09-23","open":58580,"high":58965,"low":58580,"close":58965,"volume":1174,"rsi_14":49.45,"sma_20":59040.5,"sma_60":61655.75,"sma_120":63043.92},{"date":"2026-09-28","open":58965,"high":59215,"low":58965,"close":59135,"volume":9,"rsi_14":55.39,"sma_20":59001.0,"sma_60":61528.83,"sma_120":63001.42},{"date":"2026-09-29","open":59095,"high":59110,"low":58955,"close":58955,"volume":119,"rsi_14":59.19,"sma_20":58970.75,"sma_60":61396.08,"sma_120":62950.46},{"date":"2026-09-30","open":59130,"high":59130,"low":58920,"close":58945,"volume":701,"rsi_14":58.64,"sma_20":58943.5,"sma_60":61261.75,"sma_120":62904.88},{"date":"2026-10-01","open":59200,"high":59245,"low":59080,"close":59105,"volume":112,"rsi_14":64.1,"sma_20":58930.0,"sma_60":61140.0,"sma_120":62860.67},{"date":"2026-10-02","open":59200,"high":59215,"low":58705,"close":58735,"volume":730,"rsi_14":57.58,"sma_20":58900.25,"sma_60":61016.33,"sma_120":62812.29},{"date":"2026-10-06","open":58415,"high":58480,"low":58365,"close":58460,"volume":246,"rsi_14":51.3,"sma_20":58872.5,"sma_60":60895.58,"sma_120":62774.46},{"date":"2026-10-07","open":58300,"high":58300,"low":58220,"close":58275,"volume":328,"rsi_14":49.49,"sma_20":58853.0,"sma_60":60781.67,"sma_120":62731.38},{"date":"2026-10-08","open":58275,"high":58275,"low":58275,"close":58275,"volume":0,"rsi_14":45.92,"sma_20":58856.5,"sma_60":60670.33,"sma_120":62689.42},{"date":"2026-10-12","open":58275,"high":58275,"low":58030,"close":58140,"volume":17,"rsi_14":33.38,"sma_20":58851.25,"sma_60":60555.17,"sma_120":62643.29},{"date":"2026-10-13","open":58190,"high":58190,"low":58190,"close":58190,"volume":20,"rsi_14":16.19,"sma_20":58861.25,"sma_60":60441.58,"sma_120":62600.12},{"date":"2026-10-14","open":58190,"high":58190,"low":58190,"close":58190,"volume":0,"rsi_14":16.31,"sma_20":58866.0,"sma_60":60342.33,"sma_120":62560.42},{"date":"2026-10-15","open":58810,"high":58940,"low":58640,"close":58640,"volume":1059,"rsi_14":26.22,"sma_20":58880.5,"sma_60":60246.83,"sma_120":62523.29},{"date":"2026-10-16","open":58465,"high":58715,"low":58240,"close":58255,"volume":515,"rsi_14":33.81,"sma_20":58877.25,"sma_60":60150.92,"sma_120":62480.92},{"date":"2026-10-19","open":58070,"high":58110,"low":57885,"close":58035,"volume":952,"rsi_14":32.05,"sma_20":58848.5,"sma_60":60050.08,"sma_120":62438.67},{"date":"2026-10-20","open":57935,"high":57975,"low":57855,"close":57905,"volume":100,"rsi_14":25.88,"sma_20":58778.0,"sma_60":59954.17,"sma_120":62396.92},{"date":"2026-10-21","open":57885,"high":57965,"low":57715,"close":57740,"volume":202,"rsi_14":26.04,"sma_20":58660.5,"sma_60":59851.83,"sma_120":62351.5},{"date":"2026-10-22","open":57740,"high":57740,"low":57740,"close":57740,"volume":0,"rsi_14":26.14,"sma_20":58544.0,"sma_60":59753.67,"sma_120":62303.92},{"date":"2026-10-23","open":57770,"high":57845,"low":57635,"close":57810,"volume":112,"rsi_14":23.41,"sma_20":58427.25,"sma_60":59668.17,"sma_120":62256.33}],"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 미국달러SOFR금리액티브(합성)","phase":"above-fold","symbol_resolved":true}