{"status":"ok","report":{"price_analysis":{"current":52835.0,"change_1d":0.3,"change_7d":0.6,"change_30d":3.5,"high_30d":53050.0,"low_30d":50480.0,"position_in_range":92.0,"support":50737.0,"resistance":52793.0},"summary":"WON 대한민국국고채액티브(426150)은(는) KAP 한국 국고채 총수익 지수를 추종하는 ETF입니다, 순자산 352억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 92.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(440.99)가 시그널선(344.70)을 상회합니다(골든크로스). 현재가가 SMA20(51824)과 SMA60(51297) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 50500~53148 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":92.93785310734464,"macd":440.99360479426105,"macd_signal":344.6980068234393,"sma_20":51824.0,"sma_60":51296.666666666664,"bb_upper":53147.54297247955,"bb_lower":50500.45702752045,"atr_14":208.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.00, 기관 순매수 -50.00. 30일 누적: 외국인 7.00, 기관 131.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":7.0,"institutional_flow":-50.0,"data":[{"date":"2026-10-23","foreign_net":7.0,"institution_net":-27.0,"retail_net":20.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":8.0,"retail_net":-6.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":6.0,"retail_net":-5.0},{"date":"2026-10-19","foreign_net":3.0,"institution_net":-32.0,"retail_net":29.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":-3.0,"institution_net":112.0,"retail_net":-109.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":-14.0,"retail_net":11.0},{"date":"2026-10-13","foreign_net":-9.0,"institution_net":-13.0,"retail_net":22.0},{"date":"2026-10-12","foreign_net":3.0,"institution_net":40.0,"retail_net":-43.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-06","foreign_net":6.0,"institution_net":-6.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":140.0,"retail_net":-140.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":-11.0,"institution_net":10.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":-7.0,"retail_net":2.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":6.0,"institution_net":-7.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":-67.0,"institution_net":75.0,"retail_net":-8.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-14","foreign_net":67.0,"institution_net":-69.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0}],"periods":{"d1":{"foreign_net":7.0,"institution_net":-27.0,"retail_net":20.0},"d3":{"foreign_net":5.0,"institution_net":-24.0,"retail_net":19.0},"d7":{"foreign_net":4.0,"institution_net":61.0,"retail_net":-65.0},"d14":{"foreign_net":7.0,"institution_net":141.0,"retail_net":-148.0},"d30":{"foreign_net":7.0,"institution_net":131.0,"retail_net":-138.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 93","metrics":[{"name":"RSI (14)","value":92.9,"unit":"","percentile":93,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.5,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3988,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.4,"summary":"배당수익률 1.40%","metrics":[{"name":"배당수익률","value":1.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:21.260691+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 한국 국고채 총수익 지수","issuer":"우리자산운용","category":"","expense_ratio":0.07,"aum":35200000000.0,"aum_display":"352억","dividend_yield":null,"tracking_error":0.3,"holdings":[{"ticker":"","name":"국고 03625-5309(23-7)","weight":null},{"ticker":"","name":"국고01375-3006(20-4)","weight":null},{"ticker":"","name":"국고01875-4109(21-9)","weight":null},{"ticker":"","name":"국고02375-3112(21-11)","weight":null},{"ticker":"","name":"국고02625-3003(25-3)","weight":null},{"ticker":"","name":"국고02625-5503(25-2)","weight":null},{"ticker":"","name":"국고02625-5509(25-7)","weight":null},{"ticker":"","name":"국고02750-2812(25-10)","weight":null},{"ticker":"","name":"국고02750-5409(24-8)","weight":null},{"ticker":"","name":"국고02875-2712(24-12)","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":52835.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-11","close":49771.9766},{"date":"2022-05-12","close":50231.0469},{"date":"2022-05-13","close":50265.5977},{"date":"2022-05-16","close":50043.4688},{"date":"2022-05-17","close":50013.8516},{"date":"2022-05-18","close":49964.4883},{"date":"2022-05-19","close":49920.0625},{"date":"2022-05-20","close":50097.7656},{"date":"2022-05-23","close":50063.2148},{"date":"2022-05-24","close":50196.4922},{"date":"2022-05-25","close":50458.1133},{"date":"2022-05-26","close":50102.7031},{"date":"2022-05-27","close":50389.0039},{"date":"2022-05-30","close":50463.0469},{"date":"2022-05-31","close":50112.5742},{"date":"2022-06-02","close":49727.5508},{"date":"2022-06-03","close":49900.3164},{"date":"2022-06-07","close":49456.0586},{"date":"2022-06-08","close":49683.125},{"date":"2022-06-09","close":49678.1875},{"date":"2022-06-10","close":49396.8242},{"date":"2022-06-13","close":48868.6445},{"date":"2022-06-14","close":48641.5781},{"date":"2022-06-15","close":48375.0234},{"date":"2022-06-16","close":48305.918},{"date":"2022-06-17","close":48143.0195},{"date":"2022-06-20","close":48059.1055},{"date":"2022-06-21","close":48182.5117},{"date":"2022-06-22","close":48449.0664},{"date":"2022-06-23","close":48626.7695},{"date":"2022-06-24","close":48631.707},{"date":"2022-06-27","close":48429.3203},{"date":"2022-06-28","close":48537.918},{"date":"2022-06-29","close":48572.4727},{"date":"2022-06-30","close":48582.3438},{"date":"2022-07-01","close":49238.8633},{"date":"2022-07-04","close":49372.1406},{"date":"2022-07-05","close":49841.082},{"date":"2022-07-06","close":50201.4258},{"date":"2022-07-07","close":50191.5547},{"date":"2022-07-08","close":49925.0},{"date":"2022-07-11","close":49801.5938},{"date":"2022-07-12","close":49905.2539},{"date":"2022-07-13","close":50216.2344},{"date":"2022-07-14","close":50152.0664},{"date":"2022-07-15","close":50275.4727},{"date":"2022-07-18","close":50458.1133},{"date":"2022-07-19","close":50181.6836},{"date":"2022-07-20","close":49939.8086},{"date":"2022-07-21","close":50008.9141},{"date":"2022-07-22","close":50152.0664},{"date":"2022-07-25","close":50463.0469},{"date":"2022-07-26","close":50581.5156},{"date":"2022-07-27","close":50606.1992},{"date":"2022-07-28","close":50616.0703},{"date":"2022-07-29","close":50838.1992},{"date":"2022-08-01","close":50546.9648},{"date":"2022-08-02","close":50724.668},{"date":"2022-08-03","close":50586.4531},{"date":"2022-08-04","close":50670.3711},{"date":"2022-08-05","close":50754.2852},{"date":"2022-08-08","close":50675.3047},{"date":"2022-08-09","close":50699.9883},{"date":"2022-08-10","close":50527.2188},{"date":"2022-08-11","close":50334.707},{"date":"2022-08-12","close":50166.875},{"date":"2022-08-16","close":50670.3711},{"date":"2022-08-17","close":50576.582},{"date":"2022-08-18","close":50502.5391},{"date":"2022-08-19","close":50147.1289},{"date":"2022-08-22","close":49905.2539},{"date":"2022-08-23","close":49826.2734},{"date":"2022-08-24","close":49722.6133},{"date":"2022-08-25","close":49071.0312},{"date":"2022-08-26","close":48977.2422},{"date":"2022-08-29","close":48508.3008},{"date":"2022-08-30","close":48607.0273},{"date":"2022-08-31","close":48463.875},{"date":"2022-09-01","close":48365.1523},{"date":"2022-09-02","close":48439.1953},{"date":"2022-09-05","close":48774.8594},{"date":"2022-09-06","close":48720.5586},{"date":"2022-09-07","close":48582.3438},{"date":"2022-09-08","close":48843.9648},{"date":"2022-09-13","close":48932.8164},{"date":"2022-09-14","close":48809.4102},{"date":"2022-09-15","close":48537.918},{"date":"2022-09-16","close":48454.0039},{"date":"2022-09-19","close":48384.8945},{"date":"2022-09-20","close":48434.2578},{"date":"2022-09-21","close":48064.043},{"date":"2022-09-22","close":47836.9766},{"date":"2022-09-23","close":47264.3711},{"date":"2022-09-26","close":46657.2148},{"date":"2022-09-27","close":46741.1328},{"date":"2022-09-28","close":46612.7891},{"date":"2022-09-29","close":46899.0938},{"date":"2022-09-30","close":47116.2852},{"date":"2022-10-04","close":47723.4414},{"date":"2022-10-05","close":47575.3555},{"date":"2022-10-06","close":47397.6523},{"date":"2022-10-07","close":47012.625},{"date":"2022-10-11","close":46652.2812},{"date":"2022-10-12","close":46657.2148},{"date":"2022-10-13","close":46948.4531},{"date":"2022-10-14","close":46918.8359},{"date":"2022-10-17","close":46765.8125},{"date":"2022-10-18","close":46691.7695},{"date":"2022-10-19","close":46548.6211},{"date":"2022-10-20","close":46287.0},{"date":"2022-10-21","close":45640.3555},{"date":"2022-10-24","close":46010.5703},{"date":"2022-10-25","close":46059.9336},{"date":"2022-10-26","close":46795.4297},{"date":"2022-10-27","close":46731.2617},{"date":"2022-10-28","close":46943.5195},{"date":"2022-10-31","close":46800.3672},{"date":"2022-11-01","close":47076.7969},{"date":"2022-11-02","close":47017.5625},{"date":"2022-11-03","close":46923.7734},{"date":"2022-11-04","close":46923.7734},{"date":"2022-11-07","close":46652.2812},{"date":"2022-11-08","close":46711.5156},{"date":"2022-11-09","close":46987.9453},{"date":"2022-11-10","close":47200.2031},{"date":"2022-11-11","close":47945.5703},{"date":"2022-11-14","close":47807.3594},{"date":"2022-11-15","close":47989.9961},{"date":"2022-11-16","close":47930.7617},{"date":"2022-11-17","close":48177.5742},{"date":"2022-11-18","close":48256.5547},{"date":"2022-11-21","close":48384.8945},{"date":"2022-11-22","close":48251.6172},{"date":"2022-11-23","close":48305.918},{"date":"2022-11-24","close":48829.1562},{"date":"2022-11-25","close":48967.3711},{"date":"2022-11-28","close":48937.7539},{"date":"2022-11-29","close":48690.9414},{"date":"2022-11-30","close":48814.3477},{"date":"2022-12-01","close":48824.2188},{"date":"2022-12-02","close":49140.1406},{"date":"2022-12-05","close":49288.2266},{"date":"2022-12-06","close":49441.25},{"date":"2022-12-07","close":49535.0352},{"date":"2022-12-08","close":49431.375},{"date":"2022-12-09","close":49569.5898},{"date":"2022-12-12","close":49589.3359},{"date":"2022-12-13","close":49579.4648},{"date":"2022-12-14","close":49806.5312},{"date":"2022-12-15","close":49707.8047},{"date":"2022-12-16","close":49954.6172},{"date":"2022-12-19","close":49925.0},{"date":"2022-12-20","close":49169.7578},{"date":"2022-12-21","close":49199.375},{"date":"2022-12-22","close":49362.2695},{"date":"2022-12-23","close":49224.0547},{"date":"2022-12-26","close":49194.4375},{"date":"2022-12-27","close":49174.6914},{"date":"2022-12-28","close":48863.7109},{"date":"2022-12-29","close":48750.1758},{"date":"2023-01-02","close":48528.0469},{"date":"2023-01-03","close":48967.3711},{"date":"2023-01-04","close":49110.5195},{"date":"2023-01-05","close":49332.6523},{"date":"2023-01-06","close":49411.6328},{"date":"2023-01-09","close":49781.8477},{"date":"2023-01-10","close":49841.082},{"date":"2023-01-11","close":49836.1484},{"date":"2023-01-12","close":50013.8516},{"date":"2023-01-13","close":50453.1758},{"date":"2023-01-16","close":50157.0},{"date":"2023-01-17","close":50058.2773},{"date":"2023-01-18","close":50433.4297},{"date":"2023-01-19","close":51020.8398},{"date":"2023-01-20","close":50650.625},{"date":"2023-01-25","close":50764.1562},{"date":"2023-01-26","close":50774.0312},{"date":"2023-01-27","close":50606.1992},{"date":"2023-01-30","close":50650.625},{"date":"2023-01-31","close":50739.4766},{"date":"2023-02-01","close":50695.0508},{"date":"2023-02-02","close":50862.8828},{"date":"2023-02-03","close":51109.6953},{"date":"2023-02-06","close":50685.1797},{"date":"2023-02-07","close":50601.2617},{"date":"2023-02-08","close":50606.1992},{"date":"2023-02-09","close":50537.0898},{"date":"2023-02-10","close":50487.7305},{"date":"2023-02-13","close":50211.3008},{"date":"2023-02-14","close":50467.9844},{"date":"2023-02-15","close":50319.8984},{"date":"2023-02-16","close":50334.707},{"date":"2023-02-17","close":49594.2734},{"date":"2023-02-20","close":49771.9766},{"date":"2023-02-21","close":49564.6562},{"date":"2023-02-22","close":49411.6328},{"date":"2023-02-23","close":49643.6328},{"date":"2023-02-24","close":49850.957},{"date":"2023-02-27","close":49752.2305},{"date":"2023-02-28","close":49243.8008},{"date":"2023-03-02","close":48932.8164},{"date":"2023-03-03","close":48992.0508},{"date":"2023-03-06","close":49263.543},{"date":"2023-03-07","close":49411.6328},{"date":"2023-03-08","close":49283.2891},{"date":"2023-03-09","close":49243.8008},{"date":"2023-03-10","close":49880.5742},{"date":"2023-03-13","close":50398.875},{"date":"2023-03-14","close":50857.9453},{"date":"2023-03-15","close":50502.5391},{"date":"2023-03-16","close":50996.1602},{"date":"2023-03-17","close":50492.6641},{"date":"2023-03-20","close":50650.625},{"date":"2023-03-21","close":50927.0547},{"date":"2023-03-22","close":50971.4805},{"date":"2023-03-23","close":51015.9062},{"date":"2023-03-24","close":51410.8047},{"date":"2023-03-27","close":51415.7383},{"date":"2023-03-28","close":51114.6289},{"date":"2023-03-29","close":51104.7578},{"date":"2023-03-30","close":50917.1797},{"date":"2023-03-31","close":50823.3906},{"date":"2023-04-03","close":50566.707},{"date":"2023-04-04","close":50808.582},{"date":"2023-04-05","close":50922.1172},{"date":"2023-04-06","close":51149.1836},{"date":"2023-04-07","close":51178.8008},{"date":"2023-04-10","close":51356.5039},{"date":"2023-04-11","close":51287.3984},{"date":"2023-04-12","close":51326.8867},{"date":"2023-04-13","close":51178.8008},{"date":"2023-04-14","close":51233.0977},{"date":"2023-04-17","close":51001.0977},{"date":"2023-04-18","close":50991.2227},{"date":"2023-04-19","close":51001.0977},{"date":"2023-04-20","close":50675.3047},{"date":"2023-04-21","close":50927.0547},{"date":"2023-04-24","close":51070.2031},{"date":"2023-04-25","close":51015.9062},{"date":"2023-04-26","close":51163.9922},{"date":"2023-04-27","close":51010.9688},{"date":"2023-04-28","close":50798.7109},{"date":"2023-05-02","close":50774.0312},{"date":"2023-05-03","close":50951.7344},{"date":"2023-05-04","close":51070.2031},{"date":"2023-05-08","close":50996.1602},{"date":"2023-05-09","close":50857.9453},{"date":"2023-05-10","close":50981.3516},{"date":"2023-05-11","close":51104.7578},{"date":"2023-05-12","close":51331.8242},{"date":"2023-05-15","close":50986.2891},{"date":"2023-05-16","close":50956.6719},{"date":"2023-05-17","close":51020.8398},{"date":"2023-05-18","close":51514.6029},{"date":"2023-05-19","close":50640.75},{"date":"2023-05-22","close":50729.6055},{"date":"2023-05-23","close":50507.4727},{"date":"2023-05-24","close":51095.2661},{"date":"2023-05-25","close":49920.0625},{"date":"2023-05-26","close":49762.1016},{"date":"2023-05-30","close":49688.0586},{"date":"2023-05-31","close":49984.2344},{"date":"2023-06-01","close":50073.0859},{"date":"2023-06-02","close":50211.3008},{"date":"2023-06-05","close":50043.4688},{"date":"2023-06-07","close":50201.4258},{"date":"2023-06-08","close":49826.2734},{"date":"2023-06-09","close":49846.0195},{"date":"2023-06-12","close":49954.6172},{"date":"2023-06-13","close":50033.5977},{"date":"2023-06-14","close":49801.5938},{"date":"2023-06-15","close":49697.9336},{"date":"2023-06-16","close":49811.4648},{"date":"2023-06-19","close":49742.3594},{"date":"2023-06-20","close":49683.125},{"date":"2023-06-21","close":49895.3828},{"date":"2023-06-22","close":49816.4023},{"date":"2023-06-23","close":49673.25},{"date":"2023-06-26","close":49702.8672},{"date":"2023-06-27","close":50013.8516},{"date":"2023-06-28","close":49959.5508},{"date":"2023-06-29","close":49999.043},{"date":"2023-06-30","close":49742.3594},{"date":"2023-07-03","close":50749.8705},{"date":"2023-07-04","close":50734.6771},{"date":"2023-07-05","close":50664.7876},{"date":"2023-07-06","close":50439.9259},{"date":"2023-07-07","close":49614.0156},{"date":"2023-07-10","close":49456.0586},{"date":"2023-07-11","close":50259.6314},{"date":"2023-07-12","close":50489.5576},{"date":"2023-07-13","close":50775.1927},{"date":"2023-07-14","close":50082.957},{"date":"2023-07-17","close":50142.1914},{"date":"2023-07-18","close":50819.7599},{"date":"2023-07-19","close":50300.1523},{"date":"2023-07-20","close":50196.4922},{"date":"2023-07-21","close":50147.1289},{"date":"2023-07-24","close":50226.1094},{"date":"2023-07-25","close":50729.6126},{"date":"2023-07-26","close":50018.7891},{"date":"2023-07-27","close":50809.631},{"date":"2023-07-28","close":49890.4453},{"date":"2023-07-31","close":50484.4931},{"date":"2023-08-01","close":50615.156},{"date":"2023-08-02","close":50470.3126},{"date":"2023-08-03","close":49771.9766},{"date":"2023-08-04","close":49564.6562},{"date":"2023-08-07","close":49776.9102},{"date":"2023-08-08","close":49915.125},{"date":"2023-08-09","close":49915.125},{"date":"2023-08-10","close":49890.4453},{"date":"2023-08-11","close":49757.168},{"date":"2023-08-14","close":49554.7812},{"date":"2023-08-16","close":49510.3555},{"date":"2023-08-17","close":49273.418},{"date":"2023-08-18","close":49465.9297},{"date":"2023-08-21","close":49362.2695},{"date":"2023-08-22","close":49273.418},{"date":"2023-08-23","close":49352.3984},{"date":"2023-08-24","close":49535.0352},{"date":"2023-08-25","close":49362.2695},{"date":"2023-08-28","close":49485.6758},{"date":"2023-08-29","close":49643.6328},{"date":"2023-08-30","close":49648.5703},{"date":"2023-08-31","close":49806.5312},{"date":"2023-09-01","close":49959.5508},{"date":"2023-09-04","close":49831.2109},{"date":"2023-09-05","close":49707.8047},{"date":"2023-09-06","close":49658.4414},{"date":"2023-09-07","close":49377.0781},{"date":"2023-09-08","close":49594.2734},{"date":"2023-09-11","close":49436.3125},{"date":"2023-09-12","close":49367.207},{"date":"2023-09-13","close":49377.0781},{"date":"2023-09-14","close":49628.8242},{"date":"2023-09-15","close":49594.2734},{"date":"2023-09-18","close":49406.6953},{"date":"2023-09-19","close":49446.1836},{"date":"2023-09-20","close":49332.6523},{"date":"2023-09-21","close":49214.1836},{"date":"2023-09-22","close":49204.3086},{"date":"2023-09-25","close":49253.6719},{"date":"2023-09-26","close":49105.5859},{"date":"2023-09-27","close":49071.0312},{"date":"2023-10-04","close":48256.5547},{"date":"2023-10-05","close":48315.7891},{"date":"2023-10-06","close":48286.1719},{"date":"2023-10-10","close":48409.5781},{"date":"2023-10-11","close":48557.6641},{"date":"2023-10-12","close":48843.9648},{"date":"2023-10-13","close":48656.3867},{"date":"2023-10-16","close":48616.8984},{"date":"2023-10-17","close":48414.5117},{"date":"2023-10-18","close":48251.6172},{"date":"2023-10-19","close":47970.2539},{"date":"2023-10-20","close":48083.7852},{"date":"2023-10-23","close":48054.168},{"date":"2023-10-24","close":48157.8281},{"date":"2023-10-25","close":48251.6172},{"date":"2023-10-26","close":48088.7227},{"date":"2023-10-27","close":48537.918},{"date":"2023-10-30","close":48577.4102},{"date":"2023-10-31","close":48468.8125},{"date":"2023-11-01","close":48399.7031},{"date":"2023-11-02","close":48868.6445},{"date":"2023-11-03","close":49105.5859},{"date":"2023-11-06","close":49312.9062},{"date":"2023-11-07","close":49406.6953},{"date":"2023-11-08","close":49673.25},{"date":"2023-11-09","close":49860.8281},{"date":"2023-11-10","close":49801.5938},{"date":"2023-11-13","close":49727.5508},{"date":"2023-11-14","close":49771.9766},{"date":"2023-11-15","close":50369.2578},{"date":"2023-11-16","close":50507.4727},{"date":"2023-11-17","close":50532.1562},{"date":"2023-11-20","close":50566.707},{"date":"2023-11-21","close":50754.2852},{"date":"2023-11-22","close":50690.1133},{"date":"2023-11-23","close":50734.5391},{"date":"2023-11-24","close":50487.7305},{"date":"2023-11-27","close":50433.4297},{"date":"2023-11-28","close":50699.9883},{"date":"2023-11-29","close":51089.9492},{"date":"2023-11-30","close":51094.8828},{"date":"2023-12-01","close":51025.7773},{"date":"2023-12-04","close":51178.8008},{"date":"2023-12-05","close":51312.0781},{"date":"2023-12-06","close":51583.5703},{"date":"2023-12-07","close":51474.9727},{"date":"2023-12-08","close":51573.6992},{"date":"2023-12-11","close":51415.7383},{"date":"2023-12-12","close":51519.3984},{"date":"2023-12-13","close":51746.4648},{"date":"2023-12-14","close":52457.2852},{"date":"2023-12-15","close":52472.0938},{"date":"2023-12-18","close":52536.2617},{"date":"2023-12-19","close":52595.4961},{"date":"2023-12-20","close":52615.2422},{"date":"2023-12-21","close":52788.0117},{"date":"2023-12-22","close":52551.0703},{"date":"2023-12-26","close":52763.3281},{"date":"2023-12-27","close":52970.6523},{"date":"2023-12-28","close":53271.7617},{"date":"2024-01-02","close":52718.9023},{"date":"2024-01-03","close":52758.3945},{"date":"2024-01-04","close":52788.0117},{"date":"2024-01-05","close":52773.2031},{"date":"2024-01-08","close":52659.668},{"date":"2024-01-09","close":52832.4375},{"date":"2024-01-10","close":52773.2031},{"date":"2024-01-11","close":52832.4375},{"date":"2024-01-12","close":52871.9258},{"date":"2024-01-15","close":52950.9062},{"date":"2024-01-16","close":52792.9453},{"date":"2024-01-17","close":52728.7773},{"date":"2024-01-18","close":53344.8962},{"date":"2024-01-19","close":52565.8789},{"date":"2024-01-22","close":52679.4141},{"date":"2024-01-23","close":52620.1797},{"date":"2024-01-24","close":52506.6445},{"date":"2024-01-25","close":52417.793},{"date":"2024-01-26","close":52486.9023},{"date":"2024-01-29","close":52249.9609},{"date":"2024-01-30","close":52378.3047},{"date":"2024-01-31","close":52526.3906},{"date":"2024-02-01","close":52630.0508},{"date":"2024-02-02","close":52896.6094},{"date":"2024-02-05","close":52634.9883},{"date":"2024-02-06","close":52551.0703},{"date":"2024-02-07","close":52580.6875},{"date":"2024-02-08","close":52501.7109},{"date":"2024-02-13","close":52299.3242},{"date":"2024-02-14","close":52067.3203},{"date":"2024-02-15","close":52309.1953},{"date":"2024-02-16","close":52249.9609},{"date":"2024-02-19","close":52200.5977},{"date":"2024-02-20","close":52175.918},{"date":"2024-02-21","close":52185.7891},{"date":"2024-02-22","close":52358.5586},{"date":"2024-02-23","close":52314.1328},{"date":"2024-02-26","close":52481.9648},{"date":"2024-02-27","close":52477.0273},{"date":"2024-02-28","close":52383.2383},{"date":"2024-02-29","close":52269.707},{"date":"2024-03-04","close":52358.5586},{"date":"2024-03-05","close":52511.582},{"date":"2024-03-06","close":52644.8594},{"date":"2024-03-07","close":52541.1992},{"date":"2024-03-08","close":52704.0938},{"date":"2024-03-11","close":52817.6289},{"date":"2024-03-12","close":52896.6094},{"date":"2024-03-13","close":52881.7969},{"date":"2024-03-14","close":52876.8633},{"date":"2024-03-15","close":52679.4141},{"date":"2024-03-18","close":52565.8789},{"date":"2024-03-19","close":52437.5391},{"date":"2024-03-20","close":52491.8359},{"date":"2024-03-21","close":52704.0938},{"date":"2024-03-22","close":52832.4375},{"date":"2024-03-25","close":52842.3086},{"date":"2024-03-26","close":52812.6914},{"date":"2024-03-27","close":52827.5},{"date":"2024-03-28","close":52832.4375},{"date":"2024-03-29","close":52684.3516},{"date":"2024-04-01","close":52802.8203},{"date":"2024-04-02","close":52758.3945},{"date":"2024-04-03","close":52709.0312},{"date":"2024-04-04","close":52709.0312},{"date":"2024-04-05","close":52763.3281},{"date":"2024-04-08","close":52610.3047},{"date":"2024-04-09","close":52600.4336},{"date":"2024-04-11","close":52314.1328},{"date":"2024-04-12","close":52417.793},{"date":"2024-04-15","close":52324.0039},{"date":"2024-04-16","close":52225.2812},{"date":"2024-04-17","close":52215.4062},{"date":"2024-04-18","close":52383.2383},{"date":"2024-04-19","close":52368.4297},{"date":"2024-04-22","close":52161.1094},{"date":"2024-04-23","close":52131.4922},{"date":"2024-04-24","close":52047.5781},{"date":"2024-04-25","close":51800.7656},{"date":"2024-04-26","close":51677.3594},{"date":"2024-04-29","close":51731.6562},{"date":"2024-04-30","close":51993.2773},{"date":"2024-05-02","close":52077.1953},{"date":"2024-05-03","close":52240.0898},{"date":"2024-05-07","close":52496.7734},{"date":"2024-05-08","close":52526.3906},{"date":"2024-05-09","close":52452.3477},{"date":"2024-05-10","close":52462.2188},{"date":"2024-05-13","close":52462.2188},{"date":"2024-05-14","close":52442.4766},{"date":"2024-05-16","close":52876.8633},{"date":"2024-05-17","close":52881.7969},{"date":"2024-05-20","close":52709.0312},{"date":"2024-05-21","close":52728.7773},{"date":"2024-05-22","close":52886.7344},{"date":"2024-05-23","close":52832.4375},{"date":"2024-05-24","close":52674.4766},{"date":"2024-05-27","close":52728.7773},{"date":"2024-05-28","close":52763.3281},{"date":"2024-05-29","close":52595.4961},{"date":"2024-05-30","close":52447.4102},{"date":"2024-05-31","close":52496.7734},{"date":"2024-06-03","close":52674.4766},{"date":"2024-06-04","close":52980.5234},{"date":"2024-06-05","close":53118.7383},{"date":"2024-06-07","close":53271.7617},{"date":"2024-06-10","close":53113.8008},{"date":"2024-06-11","close":53168.1016},{"date":"2024-06-12","close":53335.9336},{"date":"2024-06-13","close":53498.8281},{"date":"2024-06-14","close":53582.7422},{"date":"2024-06-17","close":53637.043},{"date":"2024-06-18","close":53750.5742},{"date":"2024-06-19","close":53938.1523},{"date":"2024-06-20","close":53893.7266},{"date":"2024-06-21","close":53839.4258},{"date":"2024-06-24","close":53814.7461},{"date":"2024-06-25","close":53780.1914},{"date":"2024-06-26","close":53706.1484},{"date":"2024-06-27","close":53622.2344},{"date":"2024-06-28","close":53720.957},{"date":"2024-07-01","close":53587.6797},{"date":"2024-07-02","close":53676.5312},{"date":"2024-07-03","close":53873.9805},{"date":"2024-07-04","close":53982.5781},{"date":"2024-07-05","close":54105.9844},{"date":"2024-07-08","close":54184.9609},{"date":"2024-07-09","close":54268.8789},{"date":"2024-07-10","close":54214.582},{"date":"2024-07-11","close":54110.918},{"date":"2024-07-12","close":54288.625},{"date":"2024-07-15","close":54377.4766},{"date":"2024-07-16","close":54673.6484},{"date":"2024-07-17","close":54693.3945},{"date":"2024-07-18","close":54718.0742},{"date":"2024-07-19","close":54624.2852},{"date":"2024-07-22","close":54486.0742},{"date":"2024-07-23","close":54673.6484},{"date":"2024-07-24","close":54777.3086},{"date":"2024-07-25","close":54816.8008},{"date":"2024-07-26","close":54890.8438},{"date":"2024-07-29","close":55063.6094},{"date":"2024-07-30","close":55147.5273},{"date":"2024-07-31","close":55098.1641},{"date":"2024-08-01","close":55340.0391},{"date":"2024-08-02","close":55428.8906},{"date":"2024-08-05","close":55868.2148},{"date":"2024-08-06","close":55453.5742},{"date":"2024-08-07","close":55414.082},{"date":"2024-08-08","close":55453.5742},{"date":"2024-08-09","close":55389.4023},{"date":"2024-08-12","close":55394.3398},{"date":"2024-08-13","close":55557.2344},{"date":"2024-08-14","close":55705.3203},{"date":"2024-08-16","close":55685.5742},{"date":"2024-08-19","close":55616.4688},{"date":"2024-08-20","close":55493.0625},{"date":"2024-08-21","close":55498.0},{"date":"2024-08-22","close":55488.125},{"date":"2024-08-23","close":55374.5938},{"date":"2024-08-26","close":55483.1914},{"date":"2024-08-27","close":55824.4523},{"date":"2024-08-28","close":55108.0391},{"date":"2024-08-29","close":55152.4648},{"date":"2024-08-30","close":55157.3984},{"date":"2024-09-02","close":54989.5664},{"date":"2024-09-03","close":54885.9062},{"date":"2024-09-04","close":55078.418},{"date":"2024-09-05","close":55221.5703},{"date":"2024-09-06","close":55261.0586},{"date":"2024-09-09","close":55280.8047},{"date":"2024-09-10","close":55433.8281},{"date":"2024-09-11","close":55685.5742},{"date":"2024-09-12","close":55665.832},{"date":"2024-09-13","close":55789.2383},{"date":"2024-09-19","close":55690.5117},{"date":"2024-09-20","close":55705.3203},{"date":"2024-09-23","close":55557.2344},{"date":"2024-09-24","close":55596.7227},{"date":"2024-09-25","close":55626.3398},{"date":"2024-09-26","close":55591.7891},{"date":"2024-09-27","close":55646.0859},{"date":"2024-09-30","close":55651.0234},{"date":"2024-10-02","close":55966.9414},{"date":"2024-10-04","close":55799.1094},{"date":"2024-10-07","close":55320.293},{"date":"2024-10-08","close":55340.0391},{"date":"2024-10-10","close":55433.8281},{"date":"2024-10-11","close":55428.8906},{"date":"2024-10-14","close":55463.4453},{"date":"2024-10-15","close":55502.9336},{"date":"2024-10-16","close":55705.3203},{"date":"2024-10-17","close":55670.7656},{"date":"2024-10-18","close":55527.6172},{"date":"2024-10-21","close":55512.8086},{"date":"2024-10-22","close":55256.125},{"date":"2024-10-23","close":55236.3789},{"date":"2024-10-24","close":55458.5078},{"date":"2024-10-25","close":55547.3633},{"date":"2024-10-28","close":55340.0391},{"date":"2024-10-29","close":55285.7422},{"date":"2024-10-30","close":56064.5074},{"date":"2024-10-31","close":55463.4453},{"date":"2024-11-01","close":55581.9141},{"date":"2024-11-04","close":55488.125},{"date":"2024-11-05","close":56309.6269},{"date":"2024-11-06","close":55433.8281},{"date":"2024-11-07","close":55547.3633},{"date":"2024-11-08","close":55739.875},{"date":"2024-11-11","close":55784.3008},{"date":"2024-11-12","close":55897.832},{"date":"2024-11-13","close":55705.3203},{"date":"2024-11-14","close":55680.6406},{"date":"2024-11-15","close":55646.0859},{"date":"2024-11-18","close":55670.7656},{"date":"2024-11-19","close":55725.0664},{"date":"2024-11-20","close":55853.4062},{"date":"2024-11-21","close":56149.582},{"date":"2024-11-22","close":56149.582},{"date":"2024-11-25","close":56327.2852},{"date":"2024-11-26","close":56440.8203},{"date":"2024-11-27","close":56544.4805},{"date":"2024-11-28","close":57018.3555},{"date":"2024-11-29","close":57358.957},{"date":"2024-12-02","close":57571.2148},{"date":"2024-12-03","close":57655.1289},{"date":"2024-12-04","close":57655.1289},{"date":"2024-12-05","close":57595.8945},{"date":"2024-12-06","close":57665.0039},{"date":"2024-12-09","close":57743.9805},{"date":"2024-12-10","close":57961.1758},{"date":"2024-12-11","close":57852.5781},{"date":"2024-12-12","close":57827.8984},{"date":"2024-12-13","close":57897.0039},{"date":"2024-12-16","close":57660.0664},{"date":"2024-12-17","close":57230.6133},{"date":"2024-12-18","close":57230.6133},{"date":"2024-12-19","close":57052.9102},{"date":"2024-12-20","close":56815.9727},{"date":"2024-12-23","close":56919.6328},{"date":"2024-12-24","close":56613.5859},{"date":"2024-12-26","close":56554.3516},{"date":"2024-12-27","close":56347.0312},{"date":"2024-12-30","close":56465.5},{"date":"2025-01-02","close":56736.9922},{"date":"2025-01-03","close":57141.7617},{"date":"2025-01-06","close":57003.5469},{"date":"2025-01-07","close":57028.2305},{"date":"2025-01-08","close":57122.0195},{"date":"2025-01-09","close":57324.4023},{"date":"2025-01-10","close":57126.9531},{"date":"2025-01-13","close":57003.5469},{"date":"2025-01-14","close":57136.8281},{"date":"2025-01-15","close":57117.082},{"date":"2025-01-16","close":57260.2305},{"date":"2025-01-17","close":57314.5312},{"date":"2025-01-20","close":57196.0625},{"date":"2025-01-21","close":57309.5938},{"date":"2025-01-22","close":57265.168},{"date":"2025-01-23","close":57181.2539},{"date":"2025-01-24","close":57107.2109},{"date":"2025-01-31","close":57087.4648},{"date":"2025-02-03","close":57250.3594},{"date":"2025-02-04","close":57265.168},{"date":"2025-02-05","close":57358.957},{"date":"2025-02-06","close":57531.7227},{"date":"2025-02-07","close":57349.0859},{"date":"2025-02-10","close":57349.0859},{"date":"2025-02-11","close":57413.2539},{"date":"2025-02-12","close":57235.5508},{"date":"2025-02-13","close":57191.125},{"date":"2025-02-14","close":57240.4883},{"date":"2025-02-17","close":57309.5938},{"date":"2025-02-18","close":57309.5938},{"date":"2025-02-19","close":57334.2773},{"date":"2025-02-20","close":57314.5312},{"date":"2025-02-21","close":57403.3828},{"date":"2025-02-24","close":57546.5352},{"date":"2025-02-25","close":57660.0664},{"date":"2025-02-26","close":57842.707},{"date":"2025-02-27","close":57892.0703},{"date":"2025-02-28","close":58094.4531},{"date":"2025-03-04","close":58143.8164},{"date":"2025-03-05","close":57832.8359},{"date":"2025-03-06","close":57748.918},{"date":"2025-03-07","close":57906.8789},{"date":"2025-03-10","close":57842.707},{"date":"2025-03-11","close":58045.0938},{"date":"2025-03-12","close":58040.1562},{"date":"2025-03-13","close":58015.4766},{"date":"2025-03-14","close":57921.6875},{"date":"2025-03-17","close":57813.0898},{"date":"2025-03-18","close":58035.2188},{"date":"2025-03-19","close":57995.7305},{"date":"2025-03-20","close":58114.1992},{"date":"2025-03-21","close":58124.0703},{"date":"2025-03-24","close":57946.3672},{"date":"2025-03-25","close":57837.7695},{"date":"2025-03-26","close":57788.4102},{"date":"2025-03-27","close":57827.8984},{"date":"2025-03-28","close":57768.6641},{"date":"2025-03-31","close":58000.668},{"date":"2025-04-01","close":57941.4297},{"date":"2025-04-02","close":58050.0273},{"date":"2025-04-03","close":58242.543},{"date":"2025-04-04","close":58415.3086},{"date":"2025-04-07","close":58686.8008},{"date":"2025-04-08","close":58459.7344},{"date":"2025-04-09","close":58267.2227},{"date":"2025-04-10","close":58420.2461},{"date":"2025-04-11","close":58321.5195},{"date":"2025-04-14","close":58405.4375},{"date":"2025-04-15","close":58612.7578},{"date":"2025-04-16","close":58825.0156},{"date":"2025-04-17","close":58736.1641},{"date":"2025-04-18","close":58889.1875},{"date":"2025-04-21","close":58963.2305},{"date":"2025-04-22","close":58765.7812},{"date":"2025-04-23","close":58864.5039},{"date":"2025-04-24","close":58785.5273},{"date":"2025-04-25","close":58963.2305},{"date":"2025-04-28","close":59022.4648},{"date":"2025-04-29","close":58889.1875},{"date":"2025-04-30","close":59086.6367},{"date":"2025-05-02","close":59017.5273},{"date":"2025-05-07","close":58982.9766},{"date":"2025-05-08","close":58815.1445},{"date":"2025-05-09","close":58622.6289},{"date":"2025-05-12","close":58449.8633},{"date":"2025-05-13","close":58341.2656},{"date":"2025-05-14","close":58420.2461},{"date":"2025-05-15","close":58361.0117},{"date":"2025-05-16","close":58553.5234},{"date":"2025-05-19","close":58237.6055},{"date":"2025-05-20","close":58444.9258},{"date":"2025-05-21","close":58242.543},{"date":"2025-05-22","close":58104.3281},{"date":"2025-05-23","close":58217.8594},{"date":"2025-05-26","close":58237.6055},{"date":"2025-05-27","close":58439.9922},{"date":"2025-05-28","close":58523.9062},{"date":"2025-05-29","close":58356.0742},{"date":"2025-05-30","close":58133.9453},{"date":"2025-06-02","close":58173.4336},{"date":"2025-06-04","close":57452.7461},{"date":"2025-06-05","close":57669.9375},{"date":"2025-06-09","close":57650.1953},{"date":"2025-06-10","close":57694.6211},{"date":"2025-06-11","close":57753.8555},{"date":"2025-06-12","close":57600.832},{"date":"2025-06-13","close":57689.6836},{"date":"2025-06-16","close":57660.0664},{"date":"2025-06-17","close":57768.6641},{"date":"2025-06-18","close":57773.6016},{"date":"2025-06-19","close":57640.3203},{"date":"2025-06-20","close":57546.5352},{"date":"2025-06-23","close":57615.6406},{"date":"2025-06-24","close":57734.1094},{"date":"2025-06-25","close":57872.3242},{"date":"2025-06-26","close":57916.75},{"date":"2025-06-27","close":57906.8789},{"date":"2025-06-30","close":57892.0703},{"date":"2025-07-01","close":58010.5391},{"date":"2025-07-02","close":57901.9414},{"date":"2025-07-03","close":57867.3867},{"date":"2025-07-04","close":57867.3867},{"date":"2025-07-07","close":57798.2812},{"date":"2025-07-08","close":57803.2188},{"date":"2025-07-09","close":57768.6641},{"date":"2025-07-10","close":57941.4297},{"date":"2025-07-11","close":58059.9023},{"date":"2025-07-14","close":57714.3633},{"date":"2025-07-15","close":57778.5352},{"date":"2025-07-16","close":57758.7891},{"date":"2025-07-17","close":57709.4297},{"date":"2025-07-18","close":57694.6211},{"date":"2025-07-21","close":57773.6016},{"date":"2025-07-22","close":57951.3047},{"date":"2025-07-23","close":57887.1328},{"date":"2025-07-24","close":57822.9609},{"date":"2025-07-25","close":57832.8359},{"date":"2025-07-28","close":57911.8125},{"date":"2025-07-29","close":57951.3047},{"date":"2025-07-30","close":58089.5195},{"date":"2025-07-31","close":58124.0703},{"date":"2025-08-01","close":57882.1953},{"date":"2025-08-04","close":58173.4336},{"date":"2025-08-05","close":58286.9688},{"date":"2025-08-06","close":58173.4336},{"date":"2025-08-07","close":58173.4336},{"date":"2025-08-08","close":58252.4141},{"date":"2025-08-11","close":58227.7344},{"date":"2025-08-12","close":58148.7539},{"date":"2025-08-13","close":57985.8594},{"date":"2025-08-14","close":58138.8789},{"date":"2025-08-18","close":57971.0469},{"date":"2025-08-19","close":57980.9219},{"date":"2025-08-20","close":57887.1328},{"date":"2025-08-21","close":58000.668},{"date":"2025-08-22","close":57892.0703},{"date":"2025-08-25","close":57911.8125},{"date":"2025-08-26","close":57867.3867},{"date":"2025-08-27","close":57931.5586},{"date":"2025-08-28","close":58020.4102},{"date":"2025-08-29","close":58045.0938},{"date":"2025-09-01","close":57941.4297},{"date":"2025-09-02","close":57847.6445},{"date":"2025-09-03","close":57615.6406},{"date":"2025-09-04","close":57748.918},{"date":"2025-09-05","close":57897.0039},{"date":"2025-09-08","close":57941.4297},{"date":"2025-09-09","close":58109.2617},{"date":"2025-09-10","close":58114.1992},{"date":"2025-09-11","close":58158.625},{"date":"2025-09-12","close":58198.1133},{"date":"2025-09-15","close":58193.1797},{"date":"2025-09-16","close":58311.6484},{"date":"2025-09-17","close":58375.8203},{"date":"2025-09-18","close":58400.5},{"date":"2025-09-19","close":58375.8203},{"date":"2025-09-22","close":58237.6055},{"date":"2025-09-23","close":58262.2852},{"date":"2025-09-24","close":58129.0078},{"date":"2025-09-25","close":57931.5586},{"date":"2025-09-26","close":57536.6602},{"date":"2025-09-29","close":57665.0039},{"date":"2025-09-30","close":57561.3438},{"date":"2025-10-01","close":57660.0664},{"date":"2025-10-02","close":57635.3867},{"date":"2025-10-10","close":57635.3867},{"date":"2025-10-13","close":57961.1758},{"date":"2025-10-14","close":58114.1992},{"date":"2025-10-15","close":58158.625},{"date":"2025-10-16","close":57956.2383},{"date":"2025-10-17","close":57971.0469},{"date":"2025-10-20","close":58000.668},{"date":"2025-10-21","close":57911.8125},{"date":"2025-10-22","close":57936.4961},{"date":"2025-10-23","close":57897.0039},{"date":"2025-10-24","close":57818.0273},{"date":"2025-10-27","close":57610.7031},{"date":"2025-10-28","close":57536.6602},{"date":"2025-10-29","close":57497.1719},{"date":"2025-10-30","close":57077.5898},{"date":"2025-10-31","close":56850.5234},{"date":"2025-11-03","close":56850.5234},{"date":"2025-11-04","close":56549.4141},{"date":"2025-11-05","close":56618.5234},{"date":"2025-11-06","close":56327.2852},{"date":"2025-11-07","close":56198.9414},{"date":"2025-11-10","close":55981.75},{"date":"2025-11-11","close":56124.8984},{"date":"2025-11-12","close":55651.0234},{"date":"2025-11-13","close":55853.4062},{"date":"2025-11-14","close":55628.3164},{"date":"2025-11-17","close":55507.8711},{"date":"2025-11-18","close":55730.0},{"date":"2025-11-19","close":55665.832},{"date":"2025-11-20","close":55641.1484},{"date":"2025-11-21","close":55675.7031},{"date":"2025-11-24","close":55769.4922},{"date":"2025-11-25","close":55878.0898},{"date":"2025-11-26","close":55991.6211},{"date":"2025-11-27","close":55547.3633},{"date":"2025-11-28","close":55567.1055},{"date":"2025-12-01","close":55433.8281},{"date":"2025-12-02","close":55468.3828},{"date":"2025-12-03","close":55354.8477},{"date":"2025-12-04","close":55428.8906},{"date":"2025-12-05","close":55532.5508},{"date":"2025-12-08","close":55542.4258},{"date":"2025-12-09","close":55394.3398},{"date":"2025-12-10","close":55310.4219},{"date":"2025-12-11","close":55344.9766},{"date":"2025-12-12","close":55419.0195},{"date":"2025-12-15","close":55651.0234},{"date":"2025-12-16","close":55878.0898},{"date":"2025-12-17","close":55725.0664},{"date":"2025-12-18","close":55636.2148},{"date":"2025-12-19","close":55601.6602},{"date":"2025-12-22","close":55517.7422},{"date":"2025-12-23","close":55517.7422},{"date":"2025-12-24","close":55626.3398},{"date":"2025-12-26","close":55498.0},{"date":"2025-12-29","close":55700.0},{"date":"2025-12-30","close":55620.0},{"date":"2026-01-02","close":55620.0},{"date":"2026-01-05","close":55420.0},{"date":"2026-01-06","close":55630.0},{"date":"2026-01-07","close":55690.0},{"date":"2026-01-08","close":55795.0},{"date":"2026-01-09","close":55625.0},{"date":"2026-01-12","close":55635.0},{"date":"2026-01-13","close":55520.0},{"date":"2026-01-14","close":55485.0},{"date":"2026-01-15","close":55140.0},{"date":"2026-01-16","close":55210.0},{"date":"2026-01-19","close":54905.0},{"date":"2026-01-20","close":54465.0},{"date":"2026-01-21","close":54470.0},{"date":"2026-01-22","close":54715.0},{"date":"2026-01-23","close":54540.0},{"date":"2026-01-26","close":54650.0},{"date":"2026-01-27","close":54650.0},{"date":"2026-01-28","close":54745.0},{"date":"2026-01-29","close":54585.0},{"date":"2026-01-30","close":54375.0},{"date":"2026-02-02","close":54405.0},{"date":"2026-02-03","close":54050.0},{"date":"2026-02-04","close":53945.0},{"date":"2026-02-05","close":54010.0},{"date":"2026-02-06","close":54015.0},{"date":"2026-02-09","close":53700.0},{"date":"2026-02-10","close":54005.0},{"date":"2026-02-11","close":54125.0},{"date":"2026-02-12","close":54330.0},{"date":"2026-02-13","close":54440.0},{"date":"2026-02-19","close":54535.0},{"date":"2026-02-20","close":54700.0},{"date":"2026-02-23","close":54595.0},{"date":"2026-02-24","close":54520.0},{"date":"2026-02-25","close":54475.0},{"date":"2026-02-26","close":55000.0},{"date":"2026-02-27","close":55105.0},{"date":"2026-03-03","close":54530.0},{"date":"2026-03-04","close":54370.0},{"date":"2026-03-05","close":54615.0},{"date":"2026-03-06","close":54570.0},{"date":"2026-03-09","close":54000.0},{"date":"2026-03-10","close":54515.0},{"date":"2026-03-11","close":54580.0},{"date":"2026-03-12","close":54280.0},{"date":"2026-03-13","close":54155.0},{"date":"2026-03-16","close":54190.0},{"date":"2026-03-17","close":54230.0},{"date":"2026-03-18","close":54555.0},{"date":"2026-03-19","close":54235.0},{"date":"2026-03-20","close":54165.0},{"date":"2026-03-23","close":53480.0},{"date":"2026-03-24","close":53485.0},{"date":"2026-03-25","close":53555.0},{"date":"2026-03-26","close":53325.0},{"date":"2026-03-27","close":53070.0},{"date":"2026-03-30","close":53085.0},{"date":"2026-03-31","close":53250.0},{"date":"2026-04-01","close":53960.0},{"date":"2026-04-02","close":53695.0},{"date":"2026-04-03","close":54115.0},{"date":"2026-04-06","close":54140.0},{"date":"2026-04-07","close":54030.0},{"date":"2026-04-08","close":54580.0},{"date":"2026-04-09","close":54500.0},{"date":"2026-04-10","close":54470.0},{"date":"2026-04-13","close":54315.0},{"date":"2026-04-14","close":54585.0},{"date":"2026-04-15","close":54645.0},{"date":"2026-04-16","close":54610.0},{"date":"2026-04-17","close":54395.0},{"date":"2026-04-20","close":54470.0},{"date":"2026-04-21","close":54695.0},{"date":"2026-04-22","close":54475.0},{"date":"2026-04-23","close":54060.0},{"date":"2026-04-24","close":54000.0},{"date":"2026-04-27","close":53800.0},{"date":"2026-04-28","close":53760.0},{"date":"2026-04-29","close":53745.0},{"date":"2026-04-30","close":53390.0},{"date":"2026-05-04","close":53360.0},{"date":"2026-05-06","close":53240.0},{"date":"2026-05-07","close":53430.0},{"date":"2026-05-08","close":53365.0},{"date":"2026-05-11","close":53255.0},{"date":"2026-05-12","close":52750.0},{"date":"2026-05-13","close":52770.0},{"date":"2026-05-14","close":52630.0},{"date":"2026-05-15","close":52025.0},{"date":"2026-05-18","close":51870.0},{"date":"2026-05-19","close":51715.0},{"date":"2026-05-20","close":51915.0},{"date":"2026-05-21","close":52035.0},{"date":"2026-05-22","close":52075.0},{"date":"2026-05-26","close":52335.0},{"date":"2026-05-27","close":52445.0},{"date":"2026-05-28","close":52150.0},{"date":"2026-05-29","close":52490.0},{"date":"2026-06-01","close":52330.0},{"date":"2026-06-02","close":52200.0},{"date":"2026-06-04","close":51880.0},{"date":"2026-06-05","close":51595.0},{"date":"2026-06-08","close":51190.0},{"date":"2026-06-09","close":51565.0},{"date":"2026-06-10","close":51375.0},{"date":"2026-06-11","close":51490.0},{"date":"2026-06-12","close":51560.0},{"date":"2026-06-15","close":52155.0},{"date":"2026-06-16","close":52015.0},{"date":"2026-06-17","close":52285.0},{"date":"2026-06-18","close":52175.0},{"date":"2026-06-19","close":51835.0},{"date":"2026-06-22","close":51725.0},{"date":"2026-06-23","close":51705.0},{"date":"2026-06-24","close":51625.0},{"date":"2026-06-25","close":51835.0},{"date":"2026-06-26","close":51785.0},{"date":"2026-06-29","close":51625.0},{"date":"2026-06-30","close":51770.0},{"date":"2026-07-01","close":51445.0},{"date":"2026-07-02","close":51695.0},{"date":"2026-07-03","close":51660.0},{"date":"2026-07-06","close":51585.0},{"date":"2026-07-07","close":51420.0},{"date":"2026-07-08","close":51375.0},{"date":"2026-07-09","close":51430.0},{"date":"2026-07-10","close":51530.0},{"date":"2026-07-13","close":51390.0},{"date":"2026-07-14","close":51195.0},{"date":"2026-07-15","close":51200.0},{"date":"2026-07-16","close":51330.0},{"date":"2026-07-20","close":51140.0},{"date":"2026-07-21","close":51010.0},{"date":"2026-07-22","close":50735.0},{"date":"2026-07-23","close":50730.0},{"date":"2026-07-24","close":50580.0},{"date":"2026-07-27","close":50950.0},{"date":"2026-07-28","close":51015.0},{"date":"2026-07-29","close":51260.0},{"date":"2026-07-30","close":51190.0},{"date":"2026-07-31","close":51405.0},{"date":"2026-08-03","close":51260.0},{"date":"2026-08-04","close":51215.0},{"date":"2026-08-05","close":51570.0},{"date":"2026-08-06","close":51550.0},{"date":"2026-08-07","close":51420.0},{"date":"2026-08-10","close":51290.0},{"date":"2026-08-11","close":50980.0},{"date":"2026-08-12","close":50870.0},{"date":"2026-08-13","close":50915.0},{"date":"2026-08-14","close":51065.0},{"date":"2026-08-18","close":50645.0},{"date":"2026-08-19","close":50770.0},{"date":"2026-08-20","close":50970.0},{"date":"2026-08-21","close":50800.0},{"date":"2026-08-24","close":50875.0},{"date":"2026-08-25","close":51045.0},{"date":"2026-08-26","close":51225.0},{"date":"2026-08-27","close":51235.0},{"date":"2026-08-28","close":51290.0},{"date":"2026-08-31","close":51240.0},{"date":"2026-09-01","close":50985.0},{"date":"2026-09-02","close":50885.0},{"date":"2026-09-03","close":51015.0},{"date":"2026-09-04","close":51050.0},{"date":"2026-09-07","close":51010.0},{"date":"2026-09-08","close":51065.0},{"date":"2026-09-09","close":51030.0},{"date":"2026-09-10","close":50890.0},{"date":"2026-09-11","close":50635.0},{"date":"2026-09-14","close":50735.0},{"date":"2026-09-15","close":50510.0},{"date":"2026-09-16","close":50615.0},{"date":"2026-09-17","close":50805.0},{"date":"2026-09-18","close":51035.0},{"date":"2026-09-21","close":51005.0},{"date":"2026-09-22","close":50935.0},{"date":"2026-09-23","close":51080.0},{"date":"2026-09-28","close":50700.0},{"date":"2026-09-29","close":50980.0},{"date":"2026-09-30","close":51080.0},{"date":"2026-10-01","close":51315.0},{"date":"2026-10-02","close":51420.0},{"date":"2026-10-06","close":51515.0},{"date":"2026-10-07","close":51605.0},{"date":"2026-10-08","close":51605.0},{"date":"2026-10-12","close":51895.0},{"date":"2026-10-13","close":52240.0},{"date":"2026-10-14","close":52145.0},{"date":"2026-10-15","close":52390.0},{"date":"2026-10-16","close":52495.0},{"date":"2026-10-19","close":52500.0},{"date":"2026-10-20","close":52470.0},{"date":"2026-10-21","close":52625.0},{"date":"2026-10-22","close":52650.0},{"date":"2026-10-23","close":52935.0}],"chart_data":[{"date":"2024-10-23","open":55236,"high":55236,"low":55177,"close":55236,"volume":512},{"date":"2024-10-24","open":55444,"high":55469,"low":55415,"close":55459,"volume":984},{"date":"2024-10-25","open":55542,"high":55557,"low":55527,"close":55547,"volume":806},{"date":"2024-10-28","open":55320,"high":55364,"low":55315,"close":55340,"volume":262},{"date":"2024-10-29","open":55331,"high":55360,"low":55286,"close":55286,"volume":275},{"date":"2024-10-30","open":56059,"high":56080,"low":56050,"close":56065,"volume":1387},{"date":"2024-10-31","open":55275,"high":55468,"low":55275,"close":55463,"volume":9155},{"date":"2024-11-01","open":55444,"high":55592,"low":55429,"close":55582,"volume":203},{"date":"2024-11-04","open":55498,"high":55532,"low":55483,"close":55488,"volume":252},{"date":"2024-11-05","open":56260,"high":56310,"low":56260,"close":56310,"volume":614},{"date":"2024-11-06","open":55691,"high":55726,"low":55262,"close":55434,"volume":454},{"date":"2024-11-07","open":55512,"high":55591,"low":55478,"close":55547,"volume":417},{"date":"2024-11-08","open":55706,"high":55745,"low":55686,"close":55740,"volume":3340},{"date":"2024-11-11","open":55739,"high":55868,"low":55715,"close":55784,"volume":5541},{"date":"2024-11-12","open":55884,"high":55938,"low":55884,"close":55898,"volume":439},{"date":"2024-11-13","open":55799,"high":55804,"low":55695,"close":55705,"volume":1558},{"date":"2024-11-14","open":55607,"high":55681,"low":55607,"close":55681,"volume":630},{"date":"2024-11-15","open":55715,"high":55720,"low":55586,"close":55646,"volume":180},{"date":"2024-11-18","open":55647,"high":55691,"low":55647,"close":55671,"volume":644},{"date":"2024-11-19","open":55739,"high":55764,"low":55725,"close":55725,"volume":752},{"date":"2024-11-20","open":55754,"high":55873,"low":55754,"close":55853,"volume":855},{"date":"2024-11-21","open":55864,"high":56150,"low":55864,"close":56150,"volume":2487},{"date":"2024-11-22","open":55992,"high":56150,"low":55982,"close":56150,"volume":1256},{"date":"2024-11-25","open":56184,"high":56337,"low":56184,"close":56327,"volume":1195},{"date":"2024-11-26","open":56515,"high":56515,"low":56377,"close":56441,"volume":691},{"date":"2024-11-27","open":56440,"high":56574,"low":56440,"close":56544,"volume":4914},{"date":"2024-11-28","open":56593,"high":57018,"low":56588,"close":57018,"volume":241},{"date":"2024-11-29","open":57087,"high":57363,"low":57077,"close":57359,"volume":1950},{"date":"2024-12-02","open":57467,"high":57576,"low":57467,"close":57571,"volume":499},{"date":"2024-12-03","open":57729,"high":57872,"low":57605,"close":57655,"volume":1864},{"date":"2024-12-04","open":57541,"high":57689,"low":57467,"close":57655,"volume":1494},{"date":"2024-12-05","open":57587,"high":57611,"low":57498,"close":57596,"volume":20036},{"date":"2024-12-06","open":57630,"high":57714,"low":57630,"close":57665,"volume":643},{"date":"2024-12-09","open":57635,"high":57758,"low":57625,"close":57744,"volume":835},{"date":"2024-12-10","open":57976,"high":58035,"low":57902,"close":57961,"volume":928},{"date":"2024-12-11","open":58016,"high":58026,"low":57809,"close":57853,"volume":735},{"date":"2024-12-12","open":57769,"high":57873,"low":57759,"close":57828,"volume":6914},{"date":"2024-12-13","open":57709,"high":57897,"low":57709,"close":57897,"volume":468},{"date":"2024-12-16","open":57897,"high":57897,"low":57591,"close":57660,"volume":862},{"date":"2024-12-17","open":57552,"high":57587,"low":57128,"close":57231,"volume":5502},{"date":"2024-12-18","open":57103,"high":57231,"low":57019,"close":57231,"volume":2570},{"date":"2024-12-19","open":56861,"high":57073,"low":56861,"close":57053,"volume":1276},{"date":"2024-12-20","open":56924,"high":56959,"low":56741,"close":56816,"volume":1716},{"date":"2024-12-23","open":56821,"high":56960,"low":56812,"close":56920,"volume":390},{"date":"2024-12-24","open":56792,"high":56821,"low":56599,"close":56614,"volume":1338},{"date":"2024-12-26","open":56593,"high":58741,"low":56376,"close":56554,"volume":1446},{"date":"2024-12-27","open":56450,"high":56475,"low":56179,"close":56347,"volume":2254},{"date":"2024-12-30","open":56195,"high":56466,"low":56180,"close":56466,"volume":918},{"date":"2025-01-02","open":56465,"high":56737,"low":56465,"close":56737,"volume":1638},{"date":"2025-01-03","open":57029,"high":57281,"low":56994,"close":57142,"volume":6825},{"date":"2025-01-06","open":56999,"high":57029,"low":56900,"close":57004,"volume":973},{"date":"2025-01-07","open":57003,"high":57038,"low":56964,"close":57028,"volume":916},{"date":"2025-01-08","open":57013,"high":57122,"low":56924,"close":57122,"volume":287},{"date":"2025-01-09","open":57161,"high":57388,"low":57161,"close":57324,"volume":19127},{"date":"2025-01-10","open":57314,"high":57314,"low":57127,"close":57127,"volume":2045},{"date":"2025-01-13","open":56881,"high":57009,"low":56881,"close":57004,"volume":742},{"date":"2025-01-14","open":56989,"high":57137,"low":56979,"close":57137,"volume":5194},{"date":"2025-01-15","open":57102,"high":57176,"low":57077,"close":57117,"volume":857},{"date":"2025-01-16","open":57433,"high":57433,"low":57260,"close":57260,"volume":424},{"date":"2025-01-17","open":57355,"high":57399,"low":57315,"close":57315,"volume":128},{"date":"2025-01-20","open":57309,"high":57309,"low":57122,"close":57196,"volume":1692},{"date":"2025-01-21","open":57453,"high":57527,"low":57310,"close":57310,"volume":895},{"date":"2025-01-22","open":57304,"high":57304,"low":57230,"close":57265,"volume":2571},{"date":"2025-01-23","open":57265,"high":57265,"low":57131,"close":57181,"volume":357},{"date":"2025-01-24","open":57028,"high":57156,"low":57023,"close":57107,"volume":2031},{"date":"2025-01-31","open":57359,"high":57368,"low":57087,"close":57087,"volume":2106},{"date":"2025-02-03","open":57023,"high":57270,"low":56998,"close":57250,"volume":1689},{"date":"2025-02-04","open":57052,"high":57265,"low":57052,"close":57265,"volume":1239},{"date":"2025-02-05","open":57220,"high":57363,"low":57220,"close":57359,"volume":1495},{"date":"2025-02-06","open":57656,"high":57705,"low":57483,"close":57532,"volume":2659},{"date":"2025-02-07","open":57398,"high":57447,"low":57349,"close":57349,"volume":2291},{"date":"2025-02-10","open":57359,"high":57378,"low":57299,"close":57349,"volume":2829},{"date":"2025-02-11","open":57447,"high":57452,"low":57388,"close":57413,"volume":465},{"date":"2025-02-12","open":57236,"high":57310,"low":57236,"close":57236,"volume":1344},{"date":"2025-02-13","open":57201,"high":57201,"low":57092,"close":57191,"volume":306},{"date":"2025-02-14","open":57344,"high":57373,"low":57240,"close":57240,"volume":930},{"date":"2025-02-17","open":57389,"high":57409,"low":57310,"close":57310,"volume":3324},{"date":"2025-02-18","open":57364,"high":57404,"low":57290,"close":57310,"volume":1964},{"date":"2025-02-19","open":57260,"high":57349,"low":57235,"close":57334,"volume":3585},{"date":"2025-02-20","open":57320,"high":57355,"low":57310,"close":57315,"volume":327},{"date":"2025-02-21","open":57334,"high":57403,"low":57319,"close":57403,"volume":2641},{"date":"2025-02-24","open":57522,"high":57582,"low":57522,"close":57547,"volume":1549},{"date":"2025-02-25","open":57576,"high":57689,"low":57576,"close":57660,"volume":422},{"date":"2025-02-26","open":57809,"high":57848,"low":57799,"close":57843,"volume":498},{"date":"2025-02-27","open":57921,"high":57981,"low":57887,"close":57892,"volume":256},{"date":"2025-02-28","open":57921,"high":58099,"low":57803,"close":58094,"volume":153},{"date":"2025-03-04","open":58332,"high":58391,"low":58120,"close":58144,"volume":2154},{"date":"2025-03-05","open":57947,"high":57962,"low":57833,"close":57833,"volume":1016},{"date":"2025-03-06","open":57630,"high":57778,"low":57591,"close":57749,"volume":2596},{"date":"2025-03-07","open":57769,"high":57927,"low":57769,"close":57907,"volume":123},{"date":"2025-03-10","open":57947,"high":57967,"low":57843,"close":57843,"volume":1245},{"date":"2025-03-11","open":58084,"high":58104,"low":58025,"close":58045,"volume":2032},{"date":"2025-03-12","open":57906,"high":58064,"low":57906,"close":58040,"volume":266},{"date":"2025-03-13","open":57941,"high":58015,"low":57936,"close":58015,"volume":32},{"date":"2025-03-14","open":58036,"high":58036,"low":57922,"close":57922,"volume":55},{"date":"2025-03-17","open":57902,"high":57906,"low":57813,"close":57813,"volume":2287},{"date":"2025-03-18","open":57966,"high":58035,"low":57906,"close":58035,"volume":3452},{"date":"2025-03-19","open":57977,"high":57996,"low":57962,"close":57996,"volume":417},{"date":"2025-03-20","open":58114,"high":58143,"low":58114,"close":58114,"volume":634},{"date":"2025-03-21","open":58055,"high":58134,"low":58050,"close":58124,"volume":2116},{"date":"2025-03-24","open":58030,"high":58040,"low":57946,"close":57946,"volume":1062},{"date":"2025-03-25","open":57848,"high":57878,"low":57828,"close":57838,"volume":1159},{"date":"2025-03-26","open":57832,"high":57862,"low":57744,"close":57788,"volume":2719},{"date":"2025-03-27","open":57789,"high":57838,"low":57700,"close":57828,"volume":1447},{"date":"2025-03-28","open":57799,"high":57809,"low":57735,"close":57769,"volume":233},{"date":"2025-03-31","open":57972,"high":58001,"low":57972,"close":58001,"volume":1021},{"date":"2025-04-01","open":57966,"high":57985,"low":57818,"close":57941,"volume":1201},{"date":"2025-04-02","open":57931,"high":58074,"low":57931,"close":58050,"volume":671},{"date":"2025-04-03","open":58406,"high":58406,"low":58204,"close":58243,"volume":974},{"date":"2025-04-04","open":58227,"high":58449,"low":58193,"close":58415,"volume":3014},{"date":"2025-04-07","open":58766,"high":58826,"low":58663,"close":58687,"volume":791},{"date":"2025-04-08","open":58426,"high":58470,"low":58347,"close":58460,"volume":911},{"date":"2025-04-09","open":58168,"high":58301,"low":58148,"close":58267,"volume":878},{"date":"2025-04-10","open":58375,"high":58528,"low":58375,"close":58420,"volume":1735},{"date":"2025-04-11","open":58218,"high":58406,"low":58189,"close":58322,"volume":2788},{"date":"2025-04-14","open":58341,"high":58405,"low":58311,"close":58405,"volume":1613},{"date":"2025-04-15","open":58663,"high":58663,"low":58544,"close":58613,"volume":716},{"date":"2025-04-16","open":58726,"high":58825,"low":58716,"close":58825,"volume":4320},{"date":"2025-04-17","open":58820,"high":58859,"low":58731,"close":58736,"volume":3258},{"date":"2025-04-18","open":58736,"high":58918,"low":58736,"close":58889,"volume":551},{"date":"2025-04-21","open":58938,"high":58983,"low":58913,"close":58963,"volume":2798},{"date":"2025-04-22","open":58865,"high":58914,"low":58761,"close":58766,"volume":714},{"date":"2025-04-23","open":58924,"high":58929,"low":58840,"close":58865,"volume":142},{"date":"2025-04-24","open":59028,"high":59033,"low":58776,"close":58786,"volume":15333},{"date":"2025-04-25","open":58889,"high":58963,"low":58889,"close":58963,"volume":725},{"date":"2025-04-28","open":59062,"high":59071,"low":59017,"close":59022,"volume":2262},{"date":"2025-04-29","open":59017,"high":59027,"low":58889,"close":58889,"volume":1728},{"date":"2025-04-30","open":59033,"high":59137,"low":58989,"close":59087,"volume":1806},{"date":"2025-05-02","open":59003,"high":59058,"low":58969,"close":59018,"volume":1256},{"date":"2025-05-07","open":59017,"high":59017,"low":58913,"close":58983,"volume":1925},{"date":"2025-05-08","open":59086,"high":59111,"low":58795,"close":58815,"volume":5116},{"date":"2025-05-09","open":58648,"high":58653,"low":58603,"close":58623,"volume":1524},{"date":"2025-05-12","open":58450,"high":58525,"low":58411,"close":58450,"volume":24988},{"date":"2025-05-13","open":58366,"high":58405,"low":58331,"close":58341,"volume":2095},{"date":"2025-05-14","open":58341,"high":58420,"low":58311,"close":58420,"volume":534},{"date":"2025-05-15","open":58296,"high":58361,"low":58277,"close":58361,"volume":1038},{"date":"2025-05-16","open":58564,"high":58594,"low":58470,"close":58554,"volume":5485},{"date":"2025-05-19","open":58426,"high":58554,"low":58238,"close":58238,"volume":539},{"date":"2025-05-20","open":58356,"high":58459,"low":58356,"close":58445,"volume":693},{"date":"2025-05-21","open":58337,"high":58342,"low":58139,"close":58243,"volume":1597},{"date":"2025-05-22","open":58040,"high":58104,"low":58025,"close":58104,"volume":10707},{"date":"2025-05-23","open":58283,"high":58283,"low":58169,"close":58218,"volume":2341},{"date":"2025-05-26","open":58164,"high":58376,"low":58164,"close":58238,"volume":6736},{"date":"2025-05-27","open":58326,"high":58449,"low":58326,"close":58440,"volume":680},{"date":"2025-05-28","open":58454,"high":58548,"low":58449,"close":58524,"volume":3479},{"date":"2025-05-29","open":58445,"high":58617,"low":58351,"close":58356,"volume":1013},{"date":"2025-05-30","open":58519,"high":58524,"low":58134,"close":58134,"volume":572},{"date":"2025-06-02","open":58138,"high":58213,"low":58119,"close":58173,"volume":271},{"date":"2025-06-04","open":57922,"high":57922,"low":57355,"close":57453,"volume":557},{"date":"2025-06-05","open":57699,"high":57773,"low":57630,"close":57670,"volume":81594},{"date":"2025-06-09","open":57482,"high":57650,"low":57452,"close":57650,"volume":3748},{"date":"2025-06-10","open":57532,"high":57695,"low":57527,"close":57695,"volume":33523},{"date":"2025-06-11","open":57695,"high":57774,"low":57651,"close":57754,"volume":1901},{"date":"2025-06-12","open":57754,"high":57754,"low":57592,"close":57601,"volume":2553},{"date":"2025-06-13","open":57848,"high":57868,"low":57690,"close":57690,"volume":1641},{"date":"2025-06-16","open":57689,"high":57689,"low":57576,"close":57660,"volume":1377},{"date":"2025-06-17","open":57740,"high":57843,"low":57740,"close":57769,"volume":234},{"date":"2025-06-18","open":57769,"high":57824,"low":57705,"close":57774,"volume":926},{"date":"2025-06-19","open":57724,"high":57793,"low":57635,"close":57640,"volume":413},{"date":"2025-06-20","open":57656,"high":57675,"low":57493,"close":57547,"volume":338},{"date":"2025-06-23","open":57587,"high":57690,"low":57532,"close":57616,"volume":570},{"date":"2025-06-24","open":57744,"high":57823,"low":57724,"close":57734,"volume":4366},{"date":"2025-06-25","open":57852,"high":57887,"low":57827,"close":57872,"volume":1016},{"date":"2025-06-26","open":57848,"high":57937,"low":57848,"close":57917,"volume":610},{"date":"2025-06-27","open":58100,"high":58115,"low":57903,"close":57907,"volume":2686},{"date":"2025-06-30","open":57857,"high":57966,"low":57857,"close":57892,"volume":1533},{"date":"2025-07-01","open":57779,"high":58011,"low":57774,"close":58011,"volume":330},{"date":"2025-07-02","open":58045,"high":58124,"low":57877,"close":57902,"volume":1191},{"date":"2025-07-03","open":57842,"high":57892,"low":57808,"close":57867,"volume":385},{"date":"2025-07-04","open":57803,"high":57892,"low":57803,"close":57867,"volume":300},{"date":"2025-07-07","open":57872,"high":57872,"low":57763,"close":57798,"volume":869},{"date":"2025-07-08","open":57798,"high":57803,"low":57704,"close":57803,"volume":56},{"date":"2025-07-09","open":57740,"high":57794,"low":57735,"close":57769,"volume":474},{"date":"2025-07-10","open":57906,"high":58035,"low":57897,"close":57941,"volume":2014},{"date":"2025-07-11","open":58006,"high":58120,"low":57912,"close":58060,"volume":2935},{"date":"2025-07-14","open":57941,"high":57941,"low":57714,"close":57714,"volume":407},{"date":"2025-07-15","open":57764,"high":57784,"low":57700,"close":57779,"volume":1583},{"date":"2025-07-16","open":57710,"high":57779,"low":57601,"close":57759,"volume":23795},{"date":"2025-07-17","open":57714,"high":57749,"low":57660,"close":57709,"volume":75650},{"date":"2025-07-18","open":57680,"high":57725,"low":57675,"close":57695,"volume":306},{"date":"2025-07-21","open":57680,"high":57774,"low":57680,"close":57774,"volume":1625},{"date":"2025-07-22","open":57832,"high":58025,"low":57832,"close":57951,"volume":22487},{"date":"2025-07-23","open":57951,"high":57951,"low":57862,"close":57887,"volume":703},{"date":"2025-07-24","open":57921,"high":57941,"low":57823,"close":57823,"volume":501},{"date":"2025-07-25","open":57824,"high":57903,"low":57819,"close":57833,"volume":861},{"date":"2025-07-28","open":57809,"high":57912,"low":57804,"close":57912,"volume":226},{"date":"2025-07-29","open":57902,"high":58040,"low":57902,"close":57951,"volume":2923},{"date":"2025-07-30","open":58056,"high":58100,"low":58036,"close":58090,"volume":458},{"date":"2025-07-31","open":57872,"high":58124,"low":57872,"close":58124,"volume":3298},{"date":"2025-08-01","open":58010,"high":58059,"low":57882,"close":57882,"volume":1078},{"date":"2025-08-04","open":58213,"high":58257,"low":58173,"close":58173,"volume":559},{"date":"2025-08-05","open":58242,"high":58287,"low":58217,"close":58287,"volume":800},{"date":"2025-08-06","open":58277,"high":58292,"low":58173,"close":58173,"volume":4436},{"date":"2025-08-07","open":58178,"high":58222,"low":58173,"close":58173,"volume":70},{"date":"2025-08-08","open":58227,"high":58306,"low":58227,"close":58252,"volume":2063},{"date":"2025-08-11","open":58214,"high":58248,"low":58189,"close":58228,"volume":664},{"date":"2025-08-12","open":58169,"high":58184,"low":58139,"close":58149,"volume":876},{"date":"2025-08-13","open":58105,"high":58120,"low":57986,"close":57986,"volume":406},{"date":"2025-08-14","open":58154,"high":58184,"low":58120,"close":58139,"volume":2187},{"date":"2025-08-18","open":58069,"high":58069,"low":57946,"close":57971,"volume":1801},{"date":"2025-08-19","open":57941,"high":57981,"low":57931,"close":57981,"volume":55},{"date":"2025-08-20","open":57872,"high":57921,"low":57872,"close":57887,"volume":181},{"date":"2025-08-21","open":57873,"high":58011,"low":57873,"close":58001,"volume":22214},{"date":"2025-08-22","open":57985,"high":57985,"low":57862,"close":57892,"volume":1327},{"date":"2025-08-25","open":57947,"high":58060,"low":57888,"close":57912,"volume":8574},{"date":"2025-08-26","open":57966,"high":57981,"low":57857,"close":57867,"volume":357},{"date":"2025-08-27","open":57903,"high":57932,"low":57893,"close":57932,"volume":77},{"date":"2025-08-28","open":58050,"high":58114,"low":58005,"close":58020,"volume":5593},{"date":"2025-08-29","open":58020,"high":58059,"low":57976,"close":58045,"volume":6190},{"date":"2025-09-01","open":57971,"high":58005,"low":57941,"close":57941,"volume":706},{"date":"2025-09-02","open":57848,"high":57898,"low":57833,"close":57848,"volume":56091},{"date":"2025-09-03","open":57843,"high":57843,"low":57616,"close":57616,"volume":114},{"date":"2025-09-04","open":57724,"high":57818,"low":57724,"close":57749,"volume":556},{"date":"2025-09-05","open":57902,"high":57911,"low":57897,"close":57897,"volume":1236},{"date":"2025-09-08","open":58005,"high":58069,"low":57882,"close":57941,"volume":2852},{"date":"2025-09-09","open":58079,"high":58129,"low":58055,"close":58109,"volume":774},{"date":"2025-09-10","open":58099,"high":58114,"low":58079,"close":58114,"volume":45},{"date":"2025-09-11","open":58169,"high":58233,"low":58139,"close":58159,"volume":1340},{"date":"2025-09-12","open":58252,"high":58277,"low":58198,"close":58198,"volume":872},{"date":"2025-09-15","open":58153,"high":58193,"low":58124,"close":58193,"volume":447},{"date":"2025-09-16","open":58273,"high":58342,"low":58268,"close":58312,"volume":3324},{"date":"2025-09-17","open":58362,"high":58386,"low":58312,"close":58376,"volume":2387},{"date":"2025-09-18","open":58322,"high":58425,"low":58317,"close":58400,"volume":351},{"date":"2025-09-19","open":58441,"high":58490,"low":58352,"close":58376,"volume":5909},{"date":"2025-09-22","open":58332,"high":58337,"low":58238,"close":58238,"volume":247},{"date":"2025-09-23","open":58272,"high":58316,"low":58252,"close":58262,"volume":4865},{"date":"2025-09-24","open":58282,"high":58292,"low":58096,"close":58129,"volume":14354},{"date":"2025-09-25","open":58130,"high":58135,"low":57932,"close":57932,"volume":251},{"date":"2025-09-26","open":57873,"high":57873,"low":57513,"close":57537,"volume":884},{"date":"2025-09-29","open":57670,"high":57670,"low":57546,"close":57665,"volume":112},{"date":"2025-09-30","open":57665,"high":57665,"low":57442,"close":57561,"volume":25111},{"date":"2025-10-01","open":57600,"high":57674,"low":57551,"close":57660,"volume":10818},{"date":"2025-10-02","open":57645,"high":57684,"low":57586,"close":57635,"volume":324},{"date":"2025-10-10","open":57591,"high":57635,"low":57516,"close":57635,"volume":2657},{"date":"2025-10-13","open":57862,"high":57961,"low":57818,"close":57961,"volume":430},{"date":"2025-10-14","open":57961,"high":58119,"low":57961,"close":58114,"volume":1033},{"date":"2025-10-15","open":58149,"high":58189,"low":58105,"close":58159,"volume":8827},{"date":"2025-10-16","open":58153,"high":58173,"low":57956,"close":57956,"volume":1260},{"date":"2025-10-17","open":58020,"high":58119,"low":57921,"close":57971,"volume":5713},{"date":"2025-10-20","open":57962,"high":58031,"low":57883,"close":58001,"volume":1202},{"date":"2025-10-21","open":58016,"high":58065,"low":57912,"close":57912,"volume":1577},{"date":"2025-10-22","open":57911,"high":57966,"low":57911,"close":57936,"volume":442},{"date":"2025-10-23","open":58064,"high":58089,"low":57892,"close":57897,"volume":421},{"date":"2025-10-24","open":57832,"high":57862,"low":57744,"close":57818,"volume":302},{"date":"2025-10-27","open":57641,"high":57690,"low":57596,"close":57611,"volume":7584},{"date":"2025-10-28","open":57542,"high":57685,"low":57537,"close":57537,"volume":476},{"date":"2025-10-29","open":57541,"high":57546,"low":57477,"close":57497,"volume":971},{"date":"2025-10-30","open":57177,"high":57211,"low":57078,"close":57078,"volume":6400},{"date":"2025-10-31","open":56965,"high":56999,"low":56831,"close":56851,"volume":1212},{"date":"2025-11-03","open":56841,"high":56935,"low":56841,"close":56851,"volume":899,"rsi_14":7.58,"sma_20":58427.23,"sma_60":58676.7,"sma_120":58699.61},{"date":"2025-11-04","open":56574,"high":56574,"low":56381,"close":56549,"volume":1377,"rsi_14":3.95,"sma_20":58375.97,"sma_60":58649.29,"sma_120":58680.48},{"date":"2025-11-05","open":56614,"high":56733,"low":56604,"close":56619,"volume":1501,"rsi_14":8.55,"sma_20":58323.2,"sma_60":58621.11,"sma_120":58663.57},{"date":"2025-11-06","open":56450,"high":56485,"low":56322,"close":56327,"volume":3722,"rsi_14":6.51,"sma_20":58256.96,"sma_60":58589.95,"sma_120":58645.66},{"date":"2025-11-07","open":56269,"high":56269,"low":56165,"close":56199,"volume":1330,"rsi_14":4.72,"sma_20":58184.18,"sma_60":58556.61,"sma_120":58627.57},{"date":"2025-11-10","open":56037,"high":56106,"low":55898,"close":55982,"volume":5405,"rsi_14":4.44,"sma_20":58083.91,"sma_60":58518.27,"sma_120":58606.98},{"date":"2025-11-11","open":56071,"high":56180,"low":56042,"close":56125,"volume":1046,"rsi_14":9.48,"sma_20":57983.12,"sma_60":58482.77,"sma_120":58588.1},{"date":"2025-11-12","open":56124,"high":56129,"low":55651,"close":55651,"volume":413,"rsi_14":7.94,"sma_20":57856.16,"sma_60":58440.61,"sma_120":58563.6},{"date":"2025-11-13","open":55685,"high":55966,"low":55685,"close":55853,"volume":153,"rsi_14":14.82,"sma_20":57749.65,"sma_60":58404.62,"sma_120":58543.48},{"date":"2025-11-14","open":55660,"high":55725,"low":55438,"close":55628,"volume":462,"rsi_14":14.73,"sma_20":57630.99,"sma_60":58362.25,"sma_120":58519.7},{"date":"2025-11-17","open":55395,"high":55518,"low":55380,"close":55508,"volume":826,"rsi_14":14.49,"sma_20":57504.74,"sma_60":58320.65,"sma_120":58496.62},{"date":"2025-11-18","open":55478,"high":55794,"low":55473,"close":55730,"volume":15329,"rsi_14":20.95,"sma_20":57394.28,"sma_60":58282.65,"sma_120":58476.58},{"date":"2025-11-19","open":55711,"high":55780,"low":55617,"close":55666,"volume":94,"rsi_14":23.72,"sma_20":57279.27,"sma_60":58245.14,"sma_120":58455.04},{"date":"2025-11-20","open":55616,"high":55725,"low":55591,"close":55641,"volume":130,"rsi_14":25.65,"sma_20":57165.01,"sma_60":58205.32,"sma_120":58433.13},{"date":"2025-11-21","open":55661,"high":55691,"low":55642,"close":55676,"volume":2123,"rsi_14":26.66,"sma_20":57056.48,"sma_60":58167.89,"sma_120":58409.79},{"date":"2025-11-24","open":55744,"high":55897,"low":55744,"close":55769,"volume":2598,"rsi_14":33.12,"sma_20":56963.25,"sma_60":58131.73,"sma_120":58386.53},{"date":"2025-11-25","open":55813,"high":55981,"low":55813,"close":55878,"volume":1524,"rsi_14":34.26,"sma_20":56879.28,"sma_60":58098.16,"sma_120":58365.62},{"date":"2025-11-26","open":55943,"high":55992,"low":55888,"close":55992,"volume":1394,"rsi_14":42.27,"sma_20":56803.01,"sma_60":58065.41,"sma_120":58347.53},{"date":"2025-11-27","open":56036,"high":56036,"low":55537,"close":55547,"volume":2505,"rsi_14":36.91,"sma_20":56725.52,"sma_60":58023.66,"sma_120":58325.36},{"date":"2025-11-28","open":55542,"high":55676,"low":55315,"close":55567,"volume":4524,"rsi_14":40.95,"sma_20":56660.52,"sma_60":57981.82,"sma_120":58309.45},{"date":"2025-12-01","open":55567,"high":55636,"low":55434,"close":55434,"volume":1296,"rsi_14":34.86,"sma_20":56588.78,"sma_60":57939.49,"sma_120":58290.57},{"date":"2025-12-02","open":55360,"high":55488,"low":55355,"close":55468,"volume":222,"rsi_14":45.03,"sma_20":56534.03,"sma_60":57899.32,"sma_120":58272.15},{"date":"2025-12-03","open":55360,"high":55414,"low":55301,"close":55355,"volume":1297,"rsi_14":35.78,"sma_20":56470.04,"sma_60":57861.16,"sma_120":58252.41},{"date":"2025-12-04","open":55350,"high":55429,"low":55266,"close":55429,"volume":4466,"rsi_14":43.77,"sma_20":56424.53,"sma_60":57821.99,"sma_120":58232.78},{"date":"2025-12-05","open":55414,"high":55567,"low":55370,"close":55533,"volume":575,"rsi_14":50.79,"sma_20":56390.81,"sma_60":57782.07,"sma_120":58215.33},{"date":"2025-12-08","open":55523,"high":55651,"low":55523,"close":55542,"volume":1362,"rsi_14":43.15,"sma_20":56368.58,"sma_60":57741.57,"sma_120":58197.21},{"date":"2025-12-09","open":55562,"high":55582,"low":55296,"close":55394,"volume":1452,"rsi_14":40.68,"sma_20":56331.6,"sma_60":57695.73,"sma_120":58178.08},{"date":"2025-12-10","open":55355,"high":55384,"low":55256,"close":55310,"volume":1373,"rsi_14":39.07,"sma_20":56314.33,"sma_60":57648.4,"sma_120":58157.33},{"date":"2025-12-11","open":55429,"high":55429,"low":55291,"close":55345,"volume":1988,"rsi_14":39.1,"sma_20":56288.58,"sma_60":57600.9,"sma_120":58136.83},{"date":"2025-12-12","open":55375,"high":55444,"low":55320,"close":55419,"volume":1033,"rsi_14":38.28,"sma_20":56277.98,"sma_60":57553.98,"sma_120":58118.08},{"date":"2025-12-15","open":55419,"high":55651,"low":55419,"close":55651,"volume":559,"rsi_14":42.97,"sma_20":56285.25,"sma_60":57511.06,"sma_120":58102.09},{"date":"2025-12-16","open":55755,"high":55987,"low":55740,"close":55878,"volume":5285,"rsi_14":46.73,"sma_20":56292.73,"sma_60":57469.98,"sma_120":58087.42},{"date":"2025-12-17","open":55868,"high":55893,"low":55419,"close":55725,"volume":3186,"rsi_14":56.16,"sma_20":56295.75,"sma_60":57425.24,"sma_120":58070.46},{"date":"2025-12-18","open":55755,"high":55760,"low":55602,"close":55636,"volume":1255,"rsi_14":52.29,"sma_20":56295.49,"sma_60":57378.58,"sma_120":58051.59},{"date":"2025-12-19","open":55616,"high":55691,"low":55582,"close":55602,"volume":334,"rsi_14":55.94,"sma_20":56291.75,"sma_60":57331.75,"sma_120":58032.05},{"date":"2025-12-22","open":55542,"high":55582,"low":55473,"close":55518,"volume":2907,"rsi_14":51.69,"sma_20":56279.01,"sma_60":57285.84,"sma_120":58011.89},{"date":"2025-12-23","open":55537,"high":55542,"low":55355,"close":55518,"volume":205,"rsi_14":56.04,"sma_20":56260.74,"sma_60":57239.51,"sma_120":57991.84},{"date":"2025-12-24","open":55547,"high":55686,"low":55547,"close":55626,"volume":97,"rsi_14":57.14,"sma_20":56242.25,"sma_60":57197.25,"sma_120":57971.72},{"date":"2025-12-26","open":55572,"high":55572,"low":55498,"close":55498,"volume":799,"rsi_14":48.77,"sma_20":56239.75,"sma_60":57156.17,"sma_120":57951.42},{"date":"2025-12-29","open":55530,"high":55705,"low":55530,"close":55700,"volume":22597,"rsi_14":35.49,"sma_20":56210.5,"sma_60":57113.18,"sma_120":57927.13},{"date":"2025-12-30","open":55810,"high":55845,"low":55600,"close":55620,"volume":6132,"rsi_14":36.83,"sma_20":56184.0,"sma_60":57066.67,"sma_120":57902.17},{"date":"2026-01-02","open":55515,"high":55680,"low":55515,"close":55620,"volume":919,"rsi_14":38.59,"sma_20":56155.75,"sma_60":57021.92,"sma_120":57877.8},{"date":"2026-01-05","open":55510,"high":55510,"low":55360,"close":55420,"volume":7545,"rsi_14":33.51,"sma_20":56123.25,"sma_60":56972.16,"sma_120":57851.71},{"date":"2026-01-06","open":55420,"high":55695,"low":55420,"close":55630,"volume":606,"rsi_14":37.83,"sma_20":56097.5,"sma_60":56926.33,"sma_120":57827.67},{"date":"2026-01-07","open":55645,"high":55730,"low":55645,"close":55690,"volume":946,"rsi_14":32.11,"sma_20":56069.5,"sma_60":56881.5,"sma_120":57802.67},{"date":"2026-01-08","open":55690,"high":55795,"low":55650,"close":55795,"volume":262,"rsi_14":27.32,"sma_20":56046.25,"sma_60":56832.91,"sma_120":57777.55},{"date":"2026-01-09","open":55615,"high":55695,"low":55575,"close":55625,"volume":7278,"rsi_14":27.09,"sma_20":56022.0,"sma_60":56778.91,"sma_120":57753.93},{"date":"2026-01-12","open":55630,"high":55730,"low":55630,"close":55635,"volume":694,"rsi_14":28.95,"sma_20":56002.5,"sma_60":56724.33,"sma_120":57729.85},{"date":"2026-01-13","open":55740,"high":55770,"low":55520,"close":55520,"volume":3941,"rsi_14":27.65,"sma_20":55975.5,"sma_60":56671.25,"sma_120":57704.98},{"date":"2026-01-14","open":55525,"high":55525,"low":55385,"close":55485,"volume":771,"rsi_14":28.45,"sma_20":55943.0,"sma_60":56617.32,"sma_120":57680.23},{"date":"2026-01-15","open":55620,"high":55665,"low":55140,"close":55140,"volume":8158,"rsi_14":23.74,"sma_20":55881.5,"sma_60":56557.16,"sma_120":57652.73},{"date":"2026-01-16","open":55210,"high":55210,"low":55065,"close":55210,"volume":3460,"rsi_14":22.25,"sma_20":55812.0,"sma_60":56499.67,"sma_120":57625.15},{"date":"2026-01-19","open":55105,"high":55155,"low":54905,"close":54905,"volume":9779,"rsi_14":20.5,"sma_20":55735.0,"sma_60":56436.67,"sma_120":57593.52},{"date":"2026-01-20","open":54820,"high":54850,"low":54430,"close":54465,"volume":8903,"rsi_14":21.21,"sma_20":55640.5,"sma_60":56367.0,"sma_120":57558.77},{"date":"2026-01-21","open":54415,"high":54540,"low":54375,"close":54470,"volume":1390,"rsi_14":22.22,"sma_20":55548.0,"sma_60":56298.74,"sma_120":57524.6},{"date":"2026-01-22","open":54640,"high":54745,"low":54590,"close":54715,"volume":7058,"rsi_14":30.45,"sma_20":55472.0,"sma_60":56238.08,"sma_120":57492.4},{"date":"2026-01-23","open":54715,"high":54715,"low":54530,"close":54540,"volume":936,"rsi_14":30.79,"sma_20":55387.25,"sma_60":56175.76,"sma_120":57458.07},{"date":"2026-01-26","open":54820,"high":54820,"low":54560,"close":54650,"volume":3117,"rsi_14":27.63,"sma_20":55302.5,"sma_60":56115.92,"sma_120":57424.32},{"date":"2026-01-27","open":54730,"high":54765,"low":54595,"close":54650,"volume":10380,"rsi_14":25.59,"sma_20":55224.25,"sma_60":56063.17,"sma_120":57389.4},{"date":"2026-01-28","open":54750,"high":54850,"low":54735,"close":54745,"volume":3268,"rsi_14":25.24,"sma_20":55176.5,"sma_60":56015.84,"sma_120":57354.98},{"date":"2026-01-29","open":54760,"high":54760,"low":54500,"close":54585,"volume":5093,"rsi_14":25.36,"sma_20":55124.75,"sma_60":55965.84,"sma_120":57321.27},{"date":"2026-01-30","open":54615,"high":54615,"low":54375,"close":54375,"volume":3006,"rsi_14":22.73,"sma_20":55062.5,"sma_60":55917.43,"sma_120":57283.36},{"date":"2026-02-02","open":54255,"high":54445,"low":54130,"close":54405,"volume":9422,"rsi_14":24.94,"sma_20":55011.75,"sma_60":55868.35,"sma_120":57244.73},{"date":"2026-02-03","open":54205,"high":54215,"low":53930,"close":54050,"volume":9934,"rsi_14":21.81,"sma_20":54932.75,"sma_60":55818.26,"sma_120":57204.1},{"date":"2026-02-04","open":54050,"high":54050,"low":53900,"close":53945,"volume":3880,"rsi_14":24.08,"sma_20":54845.5,"sma_60":55768.6,"sma_120":57162.61},{"date":"2026-02-05","open":53935,"high":54025,"low":53900,"close":54010,"volume":2512,"rsi_14":23.91,"sma_20":54756.25,"sma_60":55723.69,"sma_120":57120.98},{"date":"2026-02-06","open":54145,"high":54145,"low":54005,"close":54015,"volume":1337,"rsi_14":27.75,"sma_20":54675.75,"sma_60":55676.45,"sma_120":57079.61},{"date":"2026-02-09","open":53940,"high":53950,"low":53700,"close":53700,"volume":2933,"rsi_14":29.6,"sma_20":54579.0,"sma_60":55631.94,"sma_120":57036.28},{"date":"2026-02-10","open":53760,"high":54005,"low":53760,"close":54005,"volume":64,"rsi_14":39.31,"sma_20":54503.25,"sma_60":55589.11,"sma_120":56996.87},{"date":"2026-02-11","open":54035,"high":54200,"low":54035,"close":54125,"volume":2686,"rsi_14":35.61,"sma_20":54435.25,"sma_60":55552.08,"sma_120":56957.16},{"date":"2026-02-12","open":54095,"high":54330,"low":54070,"close":54330,"volume":336,"rsi_14":44.95,"sma_20":54394.75,"sma_60":55520.5,"sma_120":56920.58},{"date":"2026-02-13","open":54465,"high":54545,"low":54385,"close":54440,"volume":8885,"rsi_14":44.95,"sma_20":54356.25,"sma_60":55486.99,"sma_120":56884.82},{"date":"2026-02-19","open":54585,"high":54705,"low":54535,"close":54535,"volume":2859,"rsi_14":47.36,"sma_20":54337.75,"sma_60":55456.17,"sma_120":56850.65},{"date":"2026-02-20","open":54535,"high":54700,"low":54505,"close":54700,"volume":565,"rsi_14":49.0,"sma_20":54349.5,"sma_60":55428.5,"sma_120":56816.91},{"date":"2026-02-23","open":54695,"high":54770,"low":54595,"close":54595,"volume":1743,"rsi_14":50.23,"sma_20":54355.75,"sma_60":55398.5,"sma_120":56783.2},{"date":"2026-02-24","open":54735,"high":54755,"low":54520,"close":54520,"volume":156,"rsi_14":53.53,"sma_20":54346.0,"sma_60":55365.67,"sma_120":56748.7},{"date":"2026-02-25","open":54625,"high":54625,"low":54475,"close":54475,"volume":173,"rsi_14":51.69,"sma_20":54342.75,"sma_60":55330.25,"sma_120":56714.2},{"date":"2026-02-26","open":54605,"high":55000,"low":54585,"close":55000,"volume":847,"rsi_14":71.21,"sma_20":54360.25,"sma_60":55301.67,"sma_120":56683.54},{"date":"2026-02-27","open":55010,"high":55165,"low":54885,"close":55105,"volume":401,"rsi_14":75.89,"sma_20":54383.0,"sma_60":55282.33,"sma_120":56652.99},{"date":"2026-03-03","open":54915,"high":54925,"low":54505,"close":54530,"volume":1573,"rsi_14":76.55,"sma_20":54407.4,"sma_60":55264.8,"sma_120":56623.31},{"date":"2026-03-04","open":54325,"high":54635,"low":54325,"close":54370,"volume":146,"rsi_14":71.46,"sma_20":54431.69,"sma_60":55246.81,"sma_120":56593.15},{"date":"2026-03-05","open":54590,"high":54680,"low":54500,"close":54615,"volume":720,"rsi_14":83.83,"sma_20":54478.89,"sma_60":55232.38,"sma_120":56565.85},{"date":"2026-03-06","open":54455,"high":54580,"low":54440,"close":54570,"volume":629,"rsi_14":79.72,"sma_20":54522.31,"sma_60":55219.1,"sma_120":56540.13},{"date":"2026-03-09","open":53775,"high":54000,"low":53700,"close":54000,"volume":316,"rsi_14":61.02,"sma_20":54554.62,"sma_60":55194.96,"sma_120":56508.47},{"date":"2026-03-10","open":54530,"high":54530,"low":54370,"close":54515,"volume":378,"rsi_14":65.27,"sma_20":54618.25,"sma_60":55177.75,"sma_120":56479.91},{"date":"2026-03-11","open":54460,"high":54645,"low":54440,"close":54580,"volume":732,"rsi_14":64.73,"sma_20":54681.93,"sma_60":55161.48,"sma_120":56451.52},{"date":"2026-03-12","open":54185,"high":54420,"low":54135,"close":54280,"volume":55,"rsi_14":57.24,"sma_20":54730.17,"sma_60":55142.64,"sma_120":56419.19},{"date":"2026-03-13","open":54155,"high":54230,"low":54155,"close":54155,"volume":105,"rsi_14":52.52,"sma_20":54787.82,"sma_60":55123.11,"sma_120":56385.75},{"date":"2026-03-16","open":54105,"high":54210,"low":54075,"close":54190,"volume":150,"rsi_14":54.95,"sma_20":54832.0,"sma_60":55103.58,"sma_120":56352.24},{"date":"2026-03-17","open":54305,"high":54335,"low":54205,"close":54230,"volume":277,"rsi_14":56.98,"sma_20":54872.2,"sma_60":55083.48,"sma_120":56318.73},{"date":"2026-03-18","open":54355,"high":54555,"low":54330,"close":54555,"volume":572,"rsi_14":62.18,"sma_20":54918.61,"sma_60":55064.95,"sma_120":56288.01},{"date":"2026-03-19","open":54175,"high":54335,"low":54175,"close":54235,"volume":1602,"rsi_14":48.91,"sma_20":54943.32,"sma_60":55037.19,"sma_120":56253.59},{"date":"2026-03-20","open":54430,"high":54490,"low":54165,"close":54165,"volume":197,"rsi_14":45.94,"sma_20":54959.73,"sma_60":55010.83,"sma_120":56218.03},{"date":"2026-03-23","open":53745,"high":53890,"low":53480,"close":53480,"volume":491,"rsi_14":35.0,"sma_20":54933.2,"sma_60":54974.4,"sma_120":56176.49},{"date":"2026-03-24","open":53770,"high":53770,"low":53300,"close":53485,"volume":4657,"rsi_14":36.77,"sma_20":54912.17,"sma_60":54938.64,"sma_120":56135.2},{"date":"2026-03-25","open":53695,"high":53695,"low":53555,"close":53555,"volume":197,"rsi_14":33.28,"sma_20":54898.44,"sma_60":54905.48,"sma_120":56095.66},{"date":"2026-03-26","open":53555,"high":53620,"low":53310,"close":53325,"volume":984,"rsi_14":31.45,"sma_20":54875.31,"sma_60":54868.44,"sma_120":56053.97},{"date":"2026-03-27","open":53175,"high":53180,"low":53065,"close":53070,"volume":464,"rsi_14":34.7,"sma_20":54813.02,"sma_60":54825.26,"sma_120":56011.25},{"date":"2026-03-30","open":53025,"high":54580,"low":52955,"close":53085,"volume":2195,"rsi_14":21.85,"sma_20":54746.23,"sma_60":54784.49,"sma_120":55970.33},{"date":"2026-03-31","open":53295,"high":53315,"low":53145,"close":53250,"volume":506,"rsi_14":24.81,"sma_20":54681.41,"sma_60":54755.1,"sma_120":55934.14},{"date":"2026-04-01","open":53660,"high":53960,"low":53660,"close":53960,"volume":3752,"rsi_14":44.75,"sma_20":54660.64,"sma_60":54739.03,"sma_120":55902.85},{"date":"2026-04-02","open":54060,"high":54185,"low":53695,"close":53695,"volume":154,"rsi_14":42.79,"sma_20":54614.05,"sma_60":54718.48,"sma_120":55870.2},{"date":"2026-04-03","open":54045,"high":54150,"low":54045,"close":54115,"volume":351,"rsi_14":48.95,"sma_20":54591.0,"sma_60":54708.36,"sma_120":55840.26},{"date":"2026-04-06","open":54060,"high":54140,"low":54060,"close":54140,"volume":41,"rsi_14":40.72,"sma_20":54563.2,"sma_60":54683.52,"sma_120":55804.93},{"date":"2026-04-07","open":54145,"high":54245,"low":54025,"close":54030,"volume":1032,"rsi_14":34.78,"sma_20":54503.81,"sma_60":54655.86,"sma_120":55768.68},{"date":"2026-04-08","open":54560,"high":54580,"low":54510,"close":54580,"volume":591,"rsi_14":45.84,"sma_20":54468.64,"sma_60":54635.61,"sma_120":55734.26},{"date":"2026-04-09","open":54525,"high":54570,"low":54500,"close":54500,"volume":1638,"rsi_14":45.75,"sma_20":54444.65,"sma_60":54616.86,"sma_120":55697.88},{"date":"2026-04-10","open":54505,"high":54590,"low":54445,"close":54470,"volume":772,"rsi_14":54.17,"sma_20":54425.5,"sma_60":54597.44,"sma_120":55660.88},{"date":"2026-04-13","open":54170,"high":54315,"low":54170,"close":54315,"volume":663,"rsi_14":51.87,"sma_20":54396.82,"sma_60":54577.36,"sma_120":55624.3},{"date":"2026-04-14","open":54465,"high":54630,"low":54465,"close":54585,"volume":161,"rsi_14":54.29,"sma_20":54379.62,"sma_60":54562.36,"sma_120":55589.84},{"date":"2026-04-15","open":54725,"high":54750,"low":54565,"close":54645,"volume":889,"rsi_14":58.37,"sma_20":54348.95,"sma_60":54554.11,"sma_120":55555.63},{"date":"2026-04-16","open":54675,"high":54715,"low":54585,"close":54610,"volume":588,"rsi_14":62.03,"sma_20":54332.75,"sma_60":54544.11,"sma_120":55521.89},{"date":"2026-04-17","open":54465,"high":54500,"low":54395,"close":54395,"volume":441,"rsi_14":58.33,"sma_20":54309.34,"sma_60":54535.61,"sma_120":55486.14},{"date":"2026-04-20","open":54495,"high":54570,"low":54470,"close":54470,"volume":174,"rsi_14":57.28,"sma_20":54324.37,"sma_60":54535.69,"sma_120":55451.34},{"date":"2026-04-21","open":54630,"high":54695,"low":54590,"close":54695,"volume":531,"rsi_14":50.62,"sma_20":54350.39,"sma_60":54539.44,"sma_120":55419.09},{"date":"2026-04-22","open":54515,"high":54530,"low":54475,"close":54475,"volume":428,"rsi_14":51.41,"sma_20":54361.88,"sma_60":54535.44,"sma_120":55386.76},{"date":"2026-04-23","open":54270,"high":54270,"low":54040,"close":54060,"volume":561,"rsi_14":37.91,"sma_20":54364.26,"sma_60":54527.44,"sma_120":55351.6},{"date":"2026-04-24","open":54065,"high":54085,"low":53975,"close":54000,"volume":1037,"rsi_14":47.2,"sma_20":54376.55,"sma_60":54516.61,"sma_120":55316.26},{"date":"2026-04-27","open":54030,"high":54090,"low":53800,"close":53800,"volume":136653,"rsi_14":45.56,"sma_20":54378.09,"sma_60":54502.44,"sma_120":55282.81},{"date":"2026-04-28","open":53955,"high":53955,"low":53695,"close":53760,"volume":1668,"rsi_14":30.29,"sma_20":54369.27,"sma_60":54486.02,"sma_120":55250.93},{"date":"2026-04-29","open":53785,"high":53835,"low":53675,"close":53745,"volume":69,"rsi_14":31.27,"sma_20":54323.74,"sma_60":54472.02,"sma_120":55218.93},{"date":"2026-04-30","open":53615,"high":53665,"low":53390,"close":53390,"volume":221,"rsi_14":26.92,"sma_20":54273.88,"sma_60":54455.61,"sma_120":55186.52},{"date":"2026-05-04","open":53670,"high":53675,"low":53360,"close":53360,"volume":469,"rsi_14":28.44,"sma_20":54201.25,"sma_60":54438.19,"sma_120":55153.27},{"date":"2026-05-06","open":53360,"high":53360,"low":53080,"close":53240,"volume":1540,"rsi_14":17.43,"sma_20":54156.25,"sma_60":54424.69,"sma_120":55121.48},{"date":"2026-05-07","open":53455,"high":53495,"low":53410,"close":53430,"volume":708,"rsi_14":22.32,"sma_20":54126.25,"sma_60":54416.11,"sma_120":55092.35},{"date":"2026-05-08","open":53315,"high":53420,"low":53315,"close":53365,"volume":20612,"rsi_14":22.02,"sma_20":54065.5,"sma_60":54405.36,"sma_120":55064.52},{"date":"2026-05-11","open":53320,"high":53415,"low":53250,"close":53255,"volume":3767,"rsi_14":23.11,"sma_20":54003.25,"sma_60":54392.69,"sma_120":55034.57},{"date":"2026-05-12","open":53170,"high":53170,"low":52750,"close":52750,"volume":1223,"rsi_14":16.27,"sma_20":53917.25,"sma_60":54376.86,"sma_120":55004.4},{"date":"2026-05-13","open":52550,"high":52770,"low":52540,"close":52770,"volume":306,"rsi_14":8.96,"sma_20":53840.0,"sma_60":54356.27,"sma_120":54972.69},{"date":"2026-05-14","open":52770,"high":52855,"low":52560,"close":52630,"volume":2706,"rsi_14":9.27,"sma_20":53742.25,"sma_60":54331.36,"sma_120":54941.72},{"date":"2026-05-15","open":52520,"high":52520,"low":51780,"close":52025,"volume":2039,"rsi_14":8.55,"sma_20":53611.25,"sma_60":54292.94,"sma_120":54906.72},{"date":"2026-05-18","open":51850,"high":51900,"low":51495,"close":51870,"volume":761,"rsi_14":8.24,"sma_20":53474.25,"sma_60":54250.11,"sma_120":54868.55},{"date":"2026-05-19","open":51770,"high":51915,"low":51645,"close":51715,"volume":1234,"rsi_14":8.38,"sma_20":53340.25,"sma_60":54203.11,"sma_120":54829.64},{"date":"2026-05-20","open":51690,"high":51940,"low":51535,"close":51915,"volume":258,"rsi_14":15.38,"sma_20":53212.5,"sma_60":54156.69,"sma_120":54792.59},{"date":"2026-05-21","open":52085,"high":52215,"low":52005,"close":52035,"volume":84,"rsi_14":19.13,"sma_20":53079.5,"sma_60":54114.02,"sma_120":54756.26},{"date":"2026-05-22","open":50475,"high":52140,"low":50475,"close":52075,"volume":168,"rsi_14":23.22,"sma_20":52959.5,"sma_60":54073.27,"sma_120":54719.47},{"date":"2026-05-26","open":52400,"high":52400,"low":52290,"close":52335,"volume":16663,"rsi_14":30.91,"sma_20":52873.25,"sma_60":54037.61,"sma_120":54683.93},{"date":"2026-05-27","open":52395,"high":52485,"low":52335,"close":52445,"volume":746,"rsi_14":35.14,"sma_20":52795.5,"sma_60":53995.02,"sma_120":54648.34},{"date":"2026-05-28","open":52330,"high":52340,"low":51905,"close":52150,"volume":323,"rsi_14":26.98,"sma_20":52713.0,"sma_60":53945.77,"sma_120":54614.05},{"date":"2026-05-29","open":52455,"high":52535,"low":52455,"close":52490,"volume":641,"rsi_14":35.68,"sma_20":52649.5,"sma_60":53900.06,"sma_120":54582.43},{"date":"2026-06-01","open":52605,"high":52640,"low":52325,"close":52330,"volume":769,"rsi_14":35.1,"sma_20":52578.75,"sma_60":53854.38,"sma_120":54550.59},{"date":"2026-06-02","open":52080,"high":52200,"low":51995,"close":52200,"volume":3353,"rsi_14":39.93,"sma_20":52519.25,"sma_60":53802.39,"sma_120":54517.39},{"date":"2026-06-04","open":52035,"high":52055,"low":51880,"close":51880,"volume":562,"rsi_14":35.31,"sma_20":52445.25,"sma_60":53745.83,"sma_120":54482.47},{"date":"2026-06-05","open":51880,"high":51905,"low":51570,"close":51595,"volume":1472,"rsi_14":33.7,"sma_20":52363.0,"sma_60":53694.15,"sma_120":54444.55},{"date":"2026-06-08","open":51380,"high":51410,"low":51180,"close":51190,"volume":3745,"rsi_14":35.97,"sma_20":52251.0,"sma_60":53627.02,"sma_120":54402.39},{"date":"2026-06-09","open":51305,"high":51600,"low":51280,"close":51565,"volume":35908,"rsi_14":45.23,"sma_20":52161.0,"sma_60":53565.05,"sma_120":54363.26},{"date":"2026-06-10","open":51515,"high":51515,"low":51375,"close":51375,"volume":39,"rsi_14":44.74,"sma_20":52067.0,"sma_60":53504.97,"sma_120":54323.8},{"date":"2026-06-11","open":51445,"high":51490,"low":51420,"close":51490,"volume":186,"rsi_14":43.24,"sma_20":52004.0,"sma_60":53448.92,"sma_120":54286.01},{"date":"2026-06-12","open":51665,"high":51720,"low":51560,"close":51560,"volume":114,"rsi_14":42.33,"sma_20":51943.5,"sma_60":53393.44,"sma_120":54248.51},{"date":"2026-06-15","open":52285,"high":52285,"low":52150,"close":52155,"volume":58,"rsi_14":51.1,"sma_20":51919.75,"sma_60":53347.21,"sma_120":54215.34},{"date":"2026-06-16","open":52110,"high":52130,"low":51950,"close":52015,"volume":136,"rsi_14":45.47,"sma_20":51919.25,"sma_60":53293.15,"sma_120":54179.05},{"date":"2026-06-17","open":52200,"high":52285,"low":52150,"close":52285,"volume":68,"rsi_14":47.83,"sma_20":51940.0,"sma_60":53249.0,"sma_120":54143.09},{"date":"2026-06-18","open":52195,"high":52260,"low":52175,"close":52175,"volume":578,"rsi_14":50.36,"sma_20":51963.0,"sma_60":53204.2,"sma_120":54107.51},{"date":"2026-06-19","open":52150,"high":52150,"low":51795,"close":51835,"volume":177,"rsi_14":40.66,"sma_20":51959.0,"sma_60":53165.29,"sma_120":54069.84},{"date":"2026-06-22","open":51770,"high":51845,"low":51680,"close":51725,"volume":524,"rsi_14":41.24,"sma_20":51943.5,"sma_60":53124.46,"sma_120":54031.55},{"date":"2026-06-23","open":51690,"high":51745,"low":51615,"close":51705,"volume":1789,"rsi_14":42.6,"sma_20":51925.0,"sma_60":53082.13,"sma_120":53993.8},{"date":"2026-06-24","open":51770,"high":51780,"low":51570,"close":51625,"volume":111,"rsi_14":45.89,"sma_20":51889.5,"sma_60":53042.34,"sma_120":53955.39},{"date":"2026-06-25","open":51965,"high":51990,"low":51835,"close":51835,"volume":554,"rsi_14":53.96,"sma_20":51859.0,"sma_60":53010.35,"sma_120":53917.8},{"date":"2026-06-26","open":51835,"high":51920,"low":51715,"close":51785,"volume":713,"rsi_14":61.12,"sma_20":51840.75,"sma_60":52977.28,"sma_120":53880.89},{"date":"2026-06-29","open":51785,"high":51815,"low":51510,"close":51625,"volume":1679,"rsi_14":51.22,"sma_20":51797.5,"sma_60":52938.76,"sma_120":53846.93},{"date":"2026-06-30","open":51750,"high":51875,"low":51700,"close":51770,"volume":3700,"rsi_14":58.18,"sma_20":51769.5,"sma_60":52890.66,"sma_120":53814.84},{"date":"2026-07-01","open":51595,"high":51670,"low":51430,"close":51445,"volume":491,"rsi_14":49.14,"sma_20":51731.75,"sma_60":52841.63,"sma_120":53780.05},{"date":"2026-07-02","open":51535,"high":51695,"low":51480,"close":51695,"volume":319,"rsi_14":52.41,"sma_20":51722.5,"sma_60":52789.67,"sma_120":53749.01},{"date":"2026-07-03","open":51710,"high":51735,"low":51605,"close":51660,"volume":438,"rsi_14":38.98,"sma_20":51725.75,"sma_60":52748.33,"sma_120":53715.93},{"date":"2026-07-06","open":51605,"high":51685,"low":51580,"close":51585,"volume":184,"rsi_14":40.14,"sma_20":51745.5,"sma_60":52707.58,"sma_120":53681.72},{"date":"2026-07-07","open":51565,"high":51595,"low":51420,"close":51420,"volume":4176,"rsi_14":29.16,"sma_20":51738.25,"sma_60":52654.92,"sma_120":53645.26},{"date":"2026-07-08","open":51175,"high":51385,"low":51175,"close":51375,"volume":221,"rsi_14":30.1,"sma_20":51738.25,"sma_60":52602.83,"sma_120":53609.84},{"date":"2026-07-09","open":51140,"high":51435,"low":51140,"close":51430,"volume":4686,"rsi_14":38.26,"sma_20":51735.25,"sma_60":52552.17,"sma_120":53574.8},{"date":"2026-07-10","open":51325,"high":51530,"low":51300,"close":51530,"volume":173,"rsi_14":44.31,"sma_20":51733.75,"sma_60":52505.75,"sma_120":53541.55},{"date":"2026-07-13","open":51340,"high":51395,"low":51340,"close":51390,"volume":214,"rsi_14":41.42,"sma_20":51695.5,"sma_60":52452.5,"sma_120":53507.43},{"date":"2026-07-14","open":51160,"high":51215,"low":51145,"close":51195,"volume":288,"rsi_14":38.97,"sma_20":51654.5,"sma_60":52395.0,"sma_120":53474.55},{"date":"2026-07-15","open":51240,"high":51285,"low":51200,"close":51200,"volume":16,"rsi_14":31.81,"sma_20":51600.25,"sma_60":52338.17,"sma_120":53441.14},{"date":"2026-07-16","open":51305,"high":51385,"low":51225,"close":51330,"volume":1320,"rsi_14":37.53,"sma_20":51558.0,"sma_60":52287.08,"sma_120":53411.34},{"date":"2026-07-20","open":51055,"high":51140,"low":51055,"close":51140,"volume":195,"rsi_14":36.93,"sma_20":51523.25,"sma_60":52231.58,"sma_120":53383.64},{"date":"2026-07-21","open":51000,"high":51020,"low":50890,"close":51010,"volume":146,"rsi_14":29.35,"sma_20":51487.5,"sma_60":52170.17,"sma_120":53354.8},{"date":"2026-07-22","open":50840,"high":50850,"low":50735,"close":50735,"volume":694,"rsi_14":30.17,"sma_20":51439.0,"sma_60":52107.83,"sma_120":53321.64},{"date":"2026-07-23","open":50740,"high":50790,"low":50680,"close":50730,"volume":171,"rsi_14":18.77,"sma_20":51394.25,"sma_60":52052.33,"sma_120":53289.89},{"date":"2026-07-24","open":50560,"high":50635,"low":50515,"close":50580,"volume":1103,"rsi_14":17.47,"sma_20":51331.5,"sma_60":51995.33,"sma_120":53255.97},{"date":"2026-07-27","open":50890,"high":50950,"low":50880,"close":50950,"volume":18,"rsi_14":33.76,"sma_20":51289.75,"sma_60":51947.83,"sma_120":53225.14},{"date":"2026-07-28","open":50945,"high":51015,"low":50945,"close":51015,"volume":128,"rsi_14":39.08,"sma_20":51259.25,"sma_60":51902.08,"sma_120":53194.05},{"date":"2026-07-29","open":51085,"high":51290,"low":51085,"close":51260,"volume":182,"rsi_14":47.2,"sma_20":51233.75,"sma_60":51860.67,"sma_120":53166.34},{"date":"2026-07-30","open":51200,"high":51230,"low":51190,"close":51190,"volume":197,"rsi_14":44.2,"sma_20":51221.0,"sma_60":51824.0,"sma_120":53139.8},{"date":"2026-07-31","open":51305,"high":51405,"low":51275,"close":51405,"volume":64,"rsi_14":47.14,"sma_20":51206.5,"sma_60":51791.42,"sma_120":53114.8},{"date":"2026-08-03","open":51290,"high":51355,"low":51260,"close":51260,"volume":1788,"rsi_14":47.03,"sma_20":51186.5,"sma_60":51758.42,"sma_120":53091.55},{"date":"2026-08-04","open":51405,"high":51420,"low":51215,"close":51215,"volume":26,"rsi_14":50.49,"sma_20":51168.0,"sma_60":51721.5,"sma_120":53068.8},{"date":"2026-08-05","open":51460,"high":51570,"low":51430,"close":51570,"volume":11,"rsi_14":57.74,"sma_20":51175.5,"sma_60":51691.58,"sma_120":53048.47},{"date":"2026-08-06","open":51580,"high":51580,"low":51550,"close":51550,"volume":10,"rsi_14":54.82,"sma_20":51184.25,"sma_60":51663.17,"sma_120":53027.93},{"date":"2026-08-07","open":51325,"high":51420,"low":51320,"close":51420,"volume":12,"rsi_14":56.31,"sma_20":51183.75,"sma_60":51641.0,"sma_120":53008.93},{"date":"2026-08-10","open":51430,"high":51430,"low":51290,"close":51290,"volume":7,"rsi_14":56.31,"sma_20":51171.75,"sma_60":51616.33,"sma_120":52986.3},{"date":"2026-08-11","open":51000,"high":51000,"low":50915,"close":50980,"volume":26,"rsi_14":55.43,"sma_20":51151.25,"sma_60":51588.83,"sma_120":52960.09},{"date":"2026-08-12","open":50985,"high":50985,"low":50870,"close":50870,"volume":7,"rsi_14":52.97,"sma_20":51135.0,"sma_60":51569.58,"sma_120":52931.26},{"date":"2026-08-13","open":50865,"high":50980,"low":50770,"close":50915,"volume":23,"rsi_14":57.43,"sma_20":51120.75,"sma_60":51553.67,"sma_120":52901.89},{"date":"2026-08-14","open":51075,"high":51080,"low":51065,"close":51065,"volume":5,"rsi_14":52.83,"sma_20":51107.5,"sma_60":51542.83,"sma_120":52872.97},{"date":"2026-08-18","open":50770,"high":50770,"low":50540,"close":50645,"volume":24,"rsi_14":42.26,"sma_20":51082.75,"sma_60":51521.67,"sma_120":52839.18},{"date":"2026-08-19","open":50660,"high":50770,"low":50660,"close":50770,"volume":241,"rsi_14":39.21,"sma_20":51070.75,"sma_60":51500.58,"sma_120":52807.3},{"date":"2026-08-20","open":50900,"high":50970,"low":50875,"close":50970,"volume":204,"rsi_14":45.42,"sma_20":51082.5,"sma_60":51482.17,"sma_120":52777.72},{"date":"2026-08-21","open":50790,"high":50815,"low":50790,"close":50800,"volume":50,"rsi_14":37.15,"sma_20":51086.0,"sma_60":51456.58,"sma_120":52747.09},{"date":"2026-08-24","open":50795,"high":50875,"low":50785,"close":50875,"volume":1429,"rsi_14":41.58,"sma_20":51100.75,"sma_60":51430.42,"sma_120":52712.72},{"date":"2026-08-25","open":50925,"high":51055,"low":50905,"close":51045,"volume":1170,"rsi_14":46.47,"sma_20":51105.5,"sma_60":51412.0,"sma_120":52678.89},{"date":"2026-08-26","open":51280,"high":51280,"low":51215,"close":51225,"volume":196,"rsi_14":42.28,"sma_20":51116.0,"sma_60":51390.92,"sma_120":52645.49},{"date":"2026-08-27","open":51165,"high":51235,"low":51150,"close":51235,"volume":53,"rsi_14":42.92,"sma_20":51114.75,"sma_60":51372.67,"sma_120":52613.52},{"date":"2026-08-28","open":51435,"high":51435,"low":51290,"close":51290,"volume":60,"rsi_14":46.98,"sma_20":51119.75,"sma_60":51357.5,"sma_120":52579.95},{"date":"2026-08-31","open":51320,"high":51360,"low":51240,"close":51240,"volume":15,"rsi_14":48.79,"sma_20":51111.5,"sma_60":51346.83,"sma_120":52546.33},{"date":"2026-09-01","open":51265,"high":51265,"low":50955,"close":50985,"volume":101,"rsi_14":50.12,"sma_20":51097.75,"sma_60":51336.67,"sma_120":52515.41},{"date":"2026-09-02","open":50945,"high":50945,"low":50880,"close":50885,"volume":100,"rsi_14":50.37,"sma_20":51081.25,"sma_60":51331.58,"sma_120":52479.3},{"date":"2026-09-03","open":50950,"high":51030,"low":50950,"close":51015,"volume":3243,"rsi_14":52.39,"sma_20":51053.5,"sma_60":51322.42,"sma_120":52443.73},{"date":"2026-09-04","open":51025,"high":51075,"low":51020,"close":51050,"volume":298,"rsi_14":49.62,"sma_20":51028.5,"sma_60":51317.0,"sma_120":52410.98},{"date":"2026-09-07","open":51010,"high":51010,"low":51010,"close":51010,"volume":68,"rsi_14":61.44,"sma_20":51008.0,"sma_60":51309.0,"sma_120":52378.96},{"date":"2026-09-08","open":51095,"high":51095,"low":51060,"close":51065,"volume":42,"rsi_14":59.67,"sma_20":50996.75,"sma_60":51300.75,"sma_120":52347.09},{"date":"2026-09-09","open":51085,"high":51085,"low":51030,"close":51030,"volume":21,"rsi_14":52.21,"sma_20":50999.25,"sma_60":51282.0,"sma_120":52314.6},{"date":"2026-09-10","open":50810,"high":50890,"low":50810,"close":50890,"volume":28,"rsi_14":53.38,"sma_20":51000.25,"sma_60":51263.25,"sma_120":52278.2},{"date":"2026-09-11","open":50480,"high":50655,"low":50480,"close":50635,"volume":180,"rsi_14":42.05,"sma_20":50986.25,"sma_60":51235.75,"sma_120":52242.37},{"date":"2026-09-14","open":50770,"high":50785,"low":50700,"close":50735,"volume":209,"rsi_14":39.24,"sma_20":50969.75,"sma_60":51211.75,"sma_120":52207.97},{"date":"2026-09-15","open":50665,"high":50700,"low":50495,"close":50510,"volume":49,"rsi_14":25.93,"sma_20":50963.0,"sma_60":51189.67,"sma_120":52177.48},{"date":"2026-09-16","open":50610,"high":50625,"low":50600,"close":50615,"volume":83,"rsi_14":30.38,"sma_20":50955.25,"sma_60":51171.17,"sma_120":52147.82},{"date":"2026-09-17","open":50700,"high":50805,"low":50700,"close":50805,"volume":9,"rsi_14":35.86,"sma_20":50947.0,"sma_60":51156.17,"sma_120":52119.15},{"date":"2026-09-18","open":51090,"high":51160,"low":51035,"close":51035,"volume":38,"rsi_14":44.59,"sma_20":50958.75,"sma_60":51146.33,"sma_120":52094.33},{"date":"2026-09-21","open":51000,"high":51105,"low":50975,"close":51005,"volume":20,"rsi_14":50.6,"sma_20":50965.25,"sma_60":51132.5,"sma_120":52071.43},{"date":"2026-09-22","open":51150,"high":51160,"low":50935,"close":50935,"volume":437,"rsi_14":51.52,"sma_20":50959.75,"sma_60":51118.33,"sma_120":52047.81},{"date":"2026-09-23","open":51090,"high":51090,"low":51080,"close":51080,"volume":2,"rsi_14":51.96,"sma_20":50952.5,"sma_60":51109.25,"sma_120":52024.0},{"date":"2026-09-28","open":50770,"high":50770,"low":50685,"close":50700,"volume":51,"rsi_14":41.25,"sma_20":50925.75,"sma_60":51091.42,"sma_120":51991.04},{"date":"2026-09-29","open":50810,"high":50980,"low":50775,"close":50980,"volume":314,"rsi_14":49.33,"sma_20":50910.25,"sma_60":51083.67,"sma_120":51962.65},{"date":"2026-09-30","open":51120,"high":51125,"low":51080,"close":51080,"volume":49,"rsi_14":50.33,"sma_20":50902.25,"sma_60":51073.42,"sma_120":51931.54},{"date":"2026-10-01","open":51200,"high":51315,"low":51170,"close":51315,"volume":254,"rsi_14":55.73,"sma_20":50918.75,"sma_60":51067.67,"sma_120":51908.0},{"date":"2026-10-02","open":51505,"high":51505,"low":51420,"close":51420,"volume":151,"rsi_14":60.82,"sma_20":50945.5,"sma_60":51064.92,"sma_120":51886.25},{"date":"2026-10-06","open":51435,"high":51515,"low":51405,"close":51515,"volume":2802,"rsi_14":69.21,"sma_20":50970.5,"sma_60":51066.5,"sma_120":51860.71},{"date":"2026-10-07","open":51480,"high":51605,"low":51465,"close":51605,"volume":51,"rsi_14":69.08,"sma_20":50998.25,"sma_60":51070.33,"sma_120":51836.58},{"date":"2026-10-08","open":51680,"high":51690,"low":51585,"close":51605,"volume":26,"rsi_14":76.64,"sma_20":51028.0,"sma_60":51073.25,"sma_120":51812.71},{"date":"2026-10-12","open":51825,"high":51895,"low":51750,"close":51895,"volume":80,"rsi_14":78.57,"sma_20":51069.5,"sma_60":51079.33,"sma_120":51792.54},{"date":"2026-10-13","open":51950,"high":52265,"low":51905,"close":52240,"volume":114,"rsi_14":79.96,"sma_20":51130.0,"sma_60":51093.5,"sma_120":51773.0},{"date":"2026-10-14","open":52210,"high":52220,"low":52055,"close":52145,"volume":410,"rsi_14":74.56,"sma_20":51192.75,"sma_60":51109.33,"sma_120":51752.17},{"date":"2026-10-15","open":52290,"high":52485,"low":52275,"close":52390,"volume":223,"rsi_14":77.98,"sma_20":51280.5,"sma_60":51129.17,"sma_120":51733.67},{"date":"2026-10-16","open":52350,"high":52495,"low":52350,"close":52495,"volume":1672,"rsi_14":81.08,"sma_20":51368.5,"sma_60":51148.58,"sma_120":51717.83},{"date":"2026-10-19","open":52515,"high":52570,"low":52480,"close":52500,"volume":155,"rsi_14":79.96,"sma_20":51468.0,"sma_60":51171.25,"sma_120":51701.42},{"date":"2026-10-20","open":52355,"high":52570,"low":52335,"close":52470,"volume":67,"rsi_14":93.81,"sma_20":51560.75,"sma_60":51195.58,"sma_120":51682.88},{"date":"2026-10-21","open":52575,"high":52680,"low":52565,"close":52625,"volume":214,"rsi_14":93.4,"sma_20":51651.75,"sma_60":51227.08,"sma_120":51667.46},{"date":"2026-10-22","open":52665,"high":52730,"low":52640,"close":52650,"volume":462,"rsi_14":93.13,"sma_20":51732.5,"sma_60":51259.08,"sma_120":51655.71},{"date":"2026-10-23","open":53140,"high":53150,"low":52835,"close":52835,"volume":51,"rsi_14":92.94,"sma_20":51824.0,"sma_60":51296.67,"sma_120":51646.0}],"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":"WON 대한민국국고채액티브","phase":"above-fold","symbol_resolved":true}