{"status":"ok","report":{"price_analysis":{"current":54300.0,"change_1d":0.5,"change_7d":0.7,"change_30d":3.0,"high_30d":54465.0,"low_30d":51930.0,"position_in_range":93.0,"support":52183.5,"resistance":54211.5},"summary":"HANARO 32-10 국고채액티브(448490)은(는) KAP 32-10 국고채 10년 총수익지수를 추종하는 ETF입니다, 순자산 124억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(383.22)가 시그널선(289.93)을 상회합니다(골든크로스). 현재가가 SMA20(53325)과 SMA60(52943) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52154~54496 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":84.94117647058823,"macd":383.2191747206598,"macd_signal":289.9329308079846,"sma_20":53325.35,"sma_60":52942.7,"bb_upper":54496.40905487298,"bb_lower":52154.29094512702,"atr_14":212.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 749.00. 30일 누적: 외국인 -4.00, 기관 -761.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1.0,"institutional_flow":749.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":-51.0,"retail_net":52.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":826.0,"retail_net":-826.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-15","foreign_net":-1.0,"institution_net":-7.0,"retail_net":8.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":55.0,"retail_net":-53.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1068.0,"retail_net":1068.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-352.0,"retail_net":352.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-17.0,"retail_net":17.0},"d3":{"foreign_net":-1.0,"institution_net":758.0,"retail_net":-757.0},"d7":{"foreign_net":-2.0,"institution_net":744.0,"retail_net":-742.0},"d14":{"foreign_net":-4.0,"institution_net":-189.0,"retail_net":193.0},"d30":{"foreign_net":-4.0,"institution_net":-761.0,"retail_net":765.0}}},"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":70,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":84.9,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.0,"unit":"%","percentile":56,"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 85 과매수 구간","외국인 30일 누적 순매도"],"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 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9446,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.94,"summary":"배당수익률 0.94%","metrics":[{"name":"배당수익률","value":0.94,"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":"2026-10-23T23:36:17.927957+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 32-10 국고채 10년 총수익지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.05,"aum":12400000000.0,"aum_display":"124억","dividend_yield":null,"tracking_error":0.34,"holdings":[{"ticker":"","name":"국고채권01500-3609(16-6)","weight":null},{"ticker":"","name":"국고채권02625-3509(15-6)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권03750-3312(13-8)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":54300.0,"change_pct":0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-22","close":48393.6016},{"date":"2022-11-23","close":48359.9375},{"date":"2022-11-24","close":48975.5586},{"date":"2022-11-25","close":49033.2695},{"date":"2022-11-28","close":49014.0352},{"date":"2022-11-29","close":48715.8438},{"date":"2022-11-30","close":48831.2695},{"date":"2022-12-01","close":48797.6055},{"date":"2022-12-02","close":49225.6562},{"date":"2022-12-05","close":49307.418},{"date":"2022-12-06","close":49677.75},{"date":"2022-12-07","close":49711.418},{"date":"2022-12-08","close":49668.1328},{"date":"2022-12-09","close":49764.3242},{"date":"2022-12-12","close":49778.75},{"date":"2022-12-13","close":49692.1797},{"date":"2022-12-14","close":50144.2734},{"date":"2022-12-15","close":50120.2266},{"date":"2022-12-16","close":50355.8984},{"date":"2022-12-19","close":50187.5625},{"date":"2022-12-20","close":49172.75},{"date":"2022-12-21","close":49240.082},{"date":"2022-12-22","close":49692.1797},{"date":"2022-12-23","close":49384.3672},{"date":"2022-12-26","close":48985.1758},{"date":"2022-12-27","close":49158.3164},{"date":"2022-12-28","close":48826.4609},{"date":"2022-12-29","close":48624.4648},{"date":"2023-01-02","close":48225.2695},{"date":"2023-01-03","close":48956.3203},{"date":"2023-01-04","close":49211.2227},{"date":"2023-01-05","close":49365.1328},{"date":"2023-01-06","close":49288.1797},{"date":"2023-01-09","close":49894.1836},{"date":"2023-01-10","close":49927.8477},{"date":"2023-01-11","close":50115.4219},{"date":"2023-01-12","close":50096.1797},{"date":"2023-01-13","close":50678.1367},{"date":"2023-01-16","close":50389.5625},{"date":"2023-01-17","close":50057.707},{"date":"2023-01-18","close":50596.3711},{"date":"2023-01-19","close":51226.4219},{"date":"2023-01-20","close":50846.4727},{"date":"2023-01-25","close":51197.5664},{"date":"2023-01-26","close":51163.8945},{"date":"2023-01-27","close":50865.707},{"date":"2023-01-30","close":51159.0938},{"date":"2023-01-31","close":50769.5195},{"date":"2023-02-01","close":51197.5664},{"date":"2023-02-02","close":51375.5234},{"date":"2023-02-03","close":51659.2812},{"date":"2023-02-06","close":50884.9453},{"date":"2023-02-07","close":50856.0938},{"date":"2023-02-08","close":50870.5156},{"date":"2023-02-09","close":50678.1367},{"date":"2023-02-10","close":50740.6602},{"date":"2023-02-13","close":50298.1797},{"date":"2023-02-14","close":50649.2773},{"date":"2023-02-15","close":50432.8477},{"date":"2023-02-16","close":50351.0859},{"date":"2023-02-17","close":49514.2227},{"date":"2023-02-20","close":49519.0352},{"date":"2023-02-21","close":49706.6055},{"date":"2023-02-22","close":49456.5156},{"date":"2023-02-23","close":49711.418},{"date":"2023-02-24","close":49961.5117},{"date":"2023-02-27","close":49682.5586},{"date":"2023-02-28","close":49095.7969},{"date":"2023-03-02","close":48711.0352},{"date":"2023-03-03","close":49076.5547},{"date":"2023-03-06","close":49100.6055},{"date":"2023-03-07","close":49466.1289},{"date":"2023-03-08","close":49254.5117},{"date":"2023-03-09","close":49115.0312},{"date":"2023-03-10","close":49894.1836},{"date":"2023-03-13","close":50856.0938},{"date":"2023-03-14","close":51288.9492},{"date":"2023-03-15","close":50673.3281},{"date":"2023-03-16","close":50841.6602},{"date":"2023-03-17","close":50697.3711},{"date":"2023-03-20","close":51149.4727},{"date":"2023-03-21","close":51255.2773},{"date":"2023-03-22","close":51269.707},{"date":"2023-03-23","close":51505.3789},{"date":"2023-03-24","close":51741.043},{"date":"2023-03-27","close":51365.9023},{"date":"2023-03-28","close":51365.9023},{"date":"2023-03-29","close":51231.2344},{"date":"2023-03-30","close":51226.4219},{"date":"2023-03-31","close":51144.6602},{"date":"2023-04-03","close":50769.5195},{"date":"2023-04-04","close":51115.8047},{"date":"2023-04-05","close":51192.7578},{"date":"2023-04-06","close":51399.5664},{"date":"2023-04-07","close":51404.3789},{"date":"2023-04-10","close":51644.8516},{"date":"2023-04-11","close":51500.5664},{"date":"2023-04-12","close":51524.6133},{"date":"2023-04-13","close":51543.8555},{"date":"2023-04-14","close":51471.707},{"date":"2023-04-17","close":51110.9961},{"date":"2023-04-18","close":51135.0391},{"date":"2023-04-19","close":51029.2344},{"date":"2023-04-20","close":50880.1367},{"date":"2023-04-21","close":51135.0391},{"date":"2023-04-24","close":51337.043},{"date":"2023-04-25","close":51317.8047},{"date":"2023-04-26","close":51380.3281},{"date":"2023-04-27","close":51240.8555},{"date":"2023-04-28","close":51125.4219},{"date":"2023-05-02","close":50995.5625},{"date":"2023-05-03","close":51240.8555},{"date":"2023-05-04","close":51476.5195},{"date":"2023-05-08","close":51394.7578},{"date":"2023-05-09","close":51312.9961},{"date":"2023-05-10","close":51308.1836},{"date":"2023-05-11","close":51495.7578},{"date":"2023-05-12","close":51514.9961},{"date":"2023-05-15","close":51221.6133},{"date":"2023-05-16","close":51312.9961},{"date":"2023-05-17","close":51332.2344},{"date":"2023-05-18","close":51090.0},{"date":"2023-05-19","close":50851.2812},{"date":"2023-05-22","close":50856.0938},{"date":"2023-05-23","close":50620.4219},{"date":"2023-05-24","close":50503.0},{"date":"2023-05-25","close":50028.8516},{"date":"2023-05-26","close":49850.8945},{"date":"2023-05-30","close":49716.2266},{"date":"2023-05-31","close":50327.043},{"date":"2023-06-01","close":50259.7031},{"date":"2023-06-02","close":50480.9414},{"date":"2023-06-05","close":50211.6094},{"date":"2023-06-07","close":50384.7539},{"date":"2023-06-08","close":49898.9883},{"date":"2023-06-09","close":50033.6523},{"date":"2023-06-12","close":50062.5117},{"date":"2023-06-13","close":50057.707},{"date":"2023-06-14","close":49759.5117},{"date":"2023-06-15","close":49624.8438},{"date":"2023-06-16","close":49778.75},{"date":"2023-06-19","close":49846.0859},{"date":"2023-06-20","close":49870.1289},{"date":"2023-06-21","close":49923.0391},{"date":"2023-06-22","close":49797.9883},{"date":"2023-06-23","close":49764.3242},{"date":"2023-06-26","close":49966.3242},{"date":"2023-06-27","close":50048.0859},{"date":"2023-06-28","close":49985.5625},{"date":"2023-06-29","close":49975.9453},{"date":"2023-06-30","close":49653.7031},{"date":"2023-07-03","close":50032.0},{"date":"2023-07-04","close":50219.0},{"date":"2023-07-05","close":49970.0},{"date":"2023-07-06","close":49671.0},{"date":"2023-07-07","close":49393.9883},{"date":"2023-07-10","close":49139.082},{"date":"2023-07-11","close":49446.0},{"date":"2023-07-12","close":49551.0},{"date":"2023-07-13","close":50080.0},{"date":"2023-07-14","close":49918.2305},{"date":"2023-07-17","close":49980.7539},{"date":"2023-07-18","close":50042.0},{"date":"2023-07-19","close":50490.5625},{"date":"2023-07-20","close":50245.2812},{"date":"2023-07-21","close":50062.5117},{"date":"2023-07-24","close":50158.707},{"date":"2023-07-25","close":50003.0},{"date":"2023-07-26","close":50072.1367},{"date":"2023-07-27","close":50239.0},{"date":"2023-07-28","close":49788.3672},{"date":"2023-07-31","close":49661.0},{"date":"2023-08-01","close":49830.0},{"date":"2023-08-02","close":49489.0},{"date":"2023-08-03","close":49350.6992},{"date":"2023-08-04","close":49187.1758},{"date":"2023-08-07","close":49509.418},{"date":"2023-08-08","close":49788.3672},{"date":"2023-08-09","close":49672.9453},{"date":"2023-08-10","close":49567.1289},{"date":"2023-08-11","close":49461.3203},{"date":"2023-08-14","close":49163.1289},{"date":"2023-08-16","close":49235.2773},{"date":"2023-08-17","close":48691.793},{"date":"2023-08-18","close":49076.5547},{"date":"2023-08-21","close":48807.2266},{"date":"2023-08-22","close":48831.2695},{"date":"2023-08-23","close":49071.75},{"date":"2023-08-24","close":49249.6992},{"date":"2023-08-25","close":49023.6523},{"date":"2023-08-28","close":49307.418},{"date":"2023-08-29","close":49451.7031},{"date":"2023-08-30","close":49403.6055},{"date":"2023-08-31","close":49547.8945},{"date":"2023-09-01","close":49778.75},{"date":"2023-09-04","close":49437.2734},{"date":"2023-09-05","close":49321.8438},{"date":"2023-09-06","close":49331.4648},{"date":"2023-09-07","close":48980.3711},{"date":"2023-09-08","close":49355.5117},{"date":"2023-09-11","close":48941.8867},{"date":"2023-09-12","close":48961.1328},{"date":"2023-09-13","close":48994.793},{"date":"2023-09-14","close":49216.0352},{"date":"2023-09-15","close":49211.2227},{"date":"2023-09-18","close":48975.5586},{"date":"2023-09-19","close":49129.4609},{"date":"2023-09-20","close":48965.9375},{"date":"2023-09-21","close":48739.8906},{"date":"2023-09-22","close":48869.75},{"date":"2023-09-25","close":48860.125},{"date":"2023-09-26","close":48744.6992},{"date":"2023-09-27","close":48778.3672},{"date":"2023-10-04","close":47455.7422},{"date":"2023-10-05","close":47489.4102},{"date":"2023-10-06","close":47917.4609},{"date":"2023-10-10","close":48018.4609},{"date":"2023-10-11","close":48321.4609},{"date":"2023-10-12","close":48528.2695},{"date":"2023-10-13","close":48220.4609},{"date":"2023-10-16","close":48215.6523},{"date":"2023-10-17","close":47936.6953},{"date":"2023-10-18","close":47662.5547},{"date":"2023-10-19","close":47402.8398},{"date":"2023-10-20","close":47585.6055},{"date":"2023-10-23","close":47398.0273},{"date":"2023-10-24","close":47758.7461},{"date":"2023-10-25","close":47874.1719},{"date":"2023-10-26","close":47306.6484},{"date":"2023-10-27","close":47830.8906},{"date":"2023-10-30","close":47696.2227},{"date":"2023-10-31","close":47648.1211},{"date":"2023-11-01","close":47845.3164},{"date":"2023-11-02","close":48369.5586},{"date":"2023-11-03","close":48595.6016},{"date":"2023-11-06","close":48836.082},{"date":"2023-11-07","close":48821.6523},{"date":"2023-11-08","close":49033.2695},{"date":"2023-11-09","close":49292.9844},{"date":"2023-11-10","close":49211.2227},{"date":"2023-11-13","close":49105.4141},{"date":"2023-11-14","close":49273.75},{"date":"2023-11-15","close":50019.2305},{"date":"2023-11-16","close":50038.4648},{"date":"2023-11-17","close":50163.5156},{"date":"2023-11-20","close":50302.9922},{"date":"2023-11-21","close":50437.6602},{"date":"2023-11-22","close":50278.9453},{"date":"2023-11-23","close":50553.0859},{"date":"2023-11-24","close":50134.6562},{"date":"2023-11-27","close":50259.7031},{"date":"2023-11-28","close":50403.9922},{"date":"2023-11-29","close":50846.4727},{"date":"2023-11-30","close":50572.3242},{"date":"2023-12-01","close":50654.0859},{"date":"2023-12-04","close":50976.3281},{"date":"2023-12-05","close":51130.2344},{"date":"2023-12-06","close":51423.6172},{"date":"2023-12-07","close":51077.3242},{"date":"2023-12-08","close":51279.3281},{"date":"2023-12-11","close":51159.0938},{"date":"2023-12-12","close":51356.2812},{"date":"2023-12-13","close":51312.9961},{"date":"2023-12-14","close":52303.7617},{"date":"2023-12-15","close":52236.4258},{"date":"2023-12-18","close":52279.7148},{"date":"2023-12-19","close":52318.1875},{"date":"2023-12-20","close":52592.332},{"date":"2023-12-21","close":52438.4258},{"date":"2023-12-22","close":52452.8555},{"date":"2023-12-26","close":52712.5703},{"date":"2023-12-27","close":52693.0625},{"date":"2023-12-28","close":53014.957},{"date":"2024-01-02","close":52385.8008},{"date":"2024-01-03","close":52351.6641},{"date":"2024-01-04","close":52605.2734},{"date":"2024-01-05","close":52258.9961},{"date":"2024-01-08","close":52356.5352},{"date":"2024-01-09","close":52463.8398},{"date":"2024-01-10","close":52337.0273},{"date":"2024-01-11","close":52580.8867},{"date":"2024-01-12","close":52517.4883},{"date":"2024-01-15","close":52624.7852},{"date":"2024-01-16","close":52444.3281},{"date":"2024-01-17","close":52215.0977},{"date":"2024-01-18","close":52224.0},{"date":"2024-01-19","close":52024.8906},{"date":"2024-01-22","close":52332.1523},{"date":"2024-01-23","close":52302.8867},{"date":"2024-01-24","close":52122.4336},{"date":"2024-01-25","close":52010.2578},{"date":"2024-01-26","close":52258.9961},{"date":"2024-01-29","close":51985.875},{"date":"2024-01-30","close":52449.2031},{"date":"2024-01-31","close":52449.2031},{"date":"2024-02-01","close":52468.7109},{"date":"2024-02-02","close":52785.7305},{"date":"2024-02-05","close":52249.2383},{"date":"2024-02-06","close":52332.1523},{"date":"2024-02-07","close":52322.3984},{"date":"2024-02-08","close":52254.1172},{"date":"2024-02-13","close":52015.1367},{"date":"2024-02-14","close":51722.5039},{"date":"2024-02-15","close":51971.2383},{"date":"2024-02-16","close":51917.5898},{"date":"2024-02-19","close":51859.0664},{"date":"2024-02-20","close":51859.0664},{"date":"2024-02-21","close":51932.2266},{"date":"2024-02-22","close":52176.082},{"date":"2024-02-23","close":51951.7344},{"date":"2024-02-26","close":52322.3984},{"date":"2024-02-27","close":52146.8203},{"date":"2024-02-28","close":52122.4336},{"date":"2024-02-29","close":51927.3477},{"date":"2024-03-04","close":52132.1875},{"date":"2024-03-05","close":52288.2578},{"date":"2024-03-06","close":52449.2031},{"date":"2024-03-07","close":52273.625},{"date":"2024-03-08","close":52673.5547},{"date":"2024-03-11","close":52615.0273},{"date":"2024-03-12","close":52649.168},{"date":"2024-03-13","close":52615.0273},{"date":"2024-03-14","close":52546.75},{"date":"2024-03-15","close":52302.8867},{"date":"2024-03-18","close":52224.8555},{"date":"2024-03-19","close":52034.6445},{"date":"2024-03-20","close":52127.3125},{"date":"2024-03-21","close":52361.4141},{"date":"2024-03-22","close":52619.9062},{"date":"2024-03-25","close":52546.75},{"date":"2024-03-26","close":52434.5742},{"date":"2024-03-27","close":52502.8516},{"date":"2024-03-28","close":52532.1172},{"date":"2024-03-29","close":52385.8008},{"date":"2024-04-01","close":52566.2578},{"date":"2024-04-02","close":52302.8867},{"date":"2024-04-03","close":52171.207},{"date":"2024-04-04","close":52185.8359},{"date":"2024-04-05","close":52346.7852},{"date":"2024-04-08","close":52054.1523},{"date":"2024-04-09","close":52024.8906},{"date":"2024-04-11","close":51668.8555},{"date":"2024-04-12","close":51946.8555},{"date":"2024-04-15","close":51800.5391},{"date":"2024-04-16","close":51537.1719},{"date":"2024-04-17","close":51464.0117},{"date":"2024-04-18","close":51927.3477},{"date":"2024-04-19","close":51742.0117},{"date":"2024-04-22","close":51483.5234},{"date":"2024-04-23","close":51644.4688},{"date":"2024-04-24","close":51449.3828},{"date":"2024-04-25","close":51195.7695},{"date":"2024-04-26","close":51225.0312},{"date":"2024-04-29","close":51264.0508},{"date":"2024-04-30","close":51473.7695},{"date":"2024-05-02","close":51620.0859},{"date":"2024-05-03","close":51707.875},{"date":"2024-05-07","close":52102.9219},{"date":"2024-05-08","close":52107.8008},{"date":"2024-05-09","close":51941.9766},{"date":"2024-05-10","close":52083.4141},{"date":"2024-05-13","close":51976.1172},{"date":"2024-05-14","close":52039.5234},{"date":"2024-05-16","close":52507.7305},{"date":"2024-05-17","close":52493.0977},{"date":"2024-05-20","close":52268.75},{"date":"2024-05-21","close":52337.0273},{"date":"2024-05-22","close":52380.9219},{"date":"2024-05-23","close":52434.5742},{"date":"2024-05-24","close":52249.2383},{"date":"2024-05-27","close":52356.5352},{"date":"2024-05-28","close":52419.9414},{"date":"2024-05-29","close":52156.5742},{"date":"2024-05-30","close":52054.1523},{"date":"2024-05-31","close":52020.0117},{"date":"2024-06-03","close":52234.6094},{"date":"2024-06-04","close":52556.5},{"date":"2024-06-05","close":52771.0977},{"date":"2024-06-07","close":53000.3242},{"date":"2024-06-10","close":52644.293},{"date":"2024-06-11","close":52702.8164},{"date":"2024-06-12","close":52922.2891},{"date":"2024-06-13","close":53117.3789},{"date":"2024-06-14","close":53283.2031},{"date":"2024-06-17","close":53419.7617},{"date":"2024-06-18","close":53414.8867},{"date":"2024-06-19","close":53644.1133},{"date":"2024-06-20","close":53488.0469},{"date":"2024-06-21","close":53551.4453},{"date":"2024-06-24","close":53522.1875},{"date":"2024-06-25","close":53478.2891},{"date":"2024-06-26","close":53439.2695},{"date":"2024-06-27","close":53351.4844},{"date":"2024-06-28","close":53551.4453},{"date":"2024-07-01","close":53288.082},{"date":"2024-07-02","close":53458.7812},{"date":"2024-07-03","close":53556.3242},{"date":"2024-07-04","close":53756.2891},{"date":"2024-07-05","close":53761.168},{"date":"2024-07-08","close":53873.3438},{"date":"2024-07-09","close":53970.8828},{"date":"2024-07-10","close":53922.1133},{"date":"2024-07-11","close":53756.2891},{"date":"2024-07-12","close":54063.5508},{"date":"2024-07-15","close":54024.5312},{"date":"2024-07-16","close":54258.6367},{"date":"2024-07-17","close":54239.1328},{"date":"2024-07-18","close":54229.375},{"date":"2024-07-19","close":54165.9727},{"date":"2024-07-22","close":54170.8477},{"date":"2024-07-23","close":54131.832},{"date":"2024-07-24","close":54356.1836},{"date":"2024-07-25","close":54322.043},{"date":"2024-07-26","close":54458.6055},{"date":"2024-07-29","close":54775.6211},{"date":"2024-07-30","close":54736.6016},{"date":"2024-07-31","close":54678.0781},{"date":"2024-08-01","close":54946.3203},{"date":"2024-08-02","close":55107.2695},{"date":"2024-08-05","close":55712.0391},{"date":"2024-08-06","close":54980.4609},{"date":"2024-08-07","close":55024.3594},{"date":"2024-08-08","close":55043.8672},{"date":"2024-08-09","close":54980.4609},{"date":"2024-08-12","close":55048.7422},{"date":"2024-08-13","close":55190.1836},{"date":"2024-08-14","close":55370.6367},{"date":"2024-08-16","close":55146.2852},{"date":"2024-08-19","close":55160.918},{"date":"2024-08-20","close":55082.8789},{"date":"2024-08-21","close":55092.6367},{"date":"2024-08-22","close":55185.3047},{"date":"2024-08-23","close":55063.3711},{"date":"2024-08-26","close":55234.0742},{"date":"2024-08-27","close":54750.0},{"date":"2024-08-28","close":54848.7773},{"date":"2024-08-29","close":54780.4961},{"date":"2024-08-30","close":54721.9688},{"date":"2024-09-02","close":54575.6562},{"date":"2024-09-03","close":54536.6367},{"date":"2024-09-04","close":54790.25},{"date":"2024-09-05","close":54985.3398},{"date":"2024-09-06","close":55112.1445},{"date":"2024-09-09","close":54951.1992},{"date":"2024-09-10","close":55107.2695},{"date":"2024-09-11","close":55356.0039},{"date":"2024-09-12","close":55351.1289},{"date":"2024-09-13","close":55526.707},{"date":"2024-09-19","close":55287.7227},{"date":"2024-09-20","close":55302.3555},{"date":"2024-09-23","close":55151.1641},{"date":"2024-09-24","close":55146.2852},{"date":"2024-09-25","close":55248.707},{"date":"2024-09-26","close":55214.5664},{"date":"2024-09-27","close":55243.832},{"date":"2024-09-30","close":55229.1953},{"date":"2024-10-02","close":55585.2305},{"date":"2024-10-04","close":55302.3555},{"date":"2024-10-07","close":54800.0078},{"date":"2024-10-08","close":54819.5156},{"date":"2024-10-10","close":54892.6719},{"date":"2024-10-11","close":54921.9336},{"date":"2024-10-14","close":54917.0547},{"date":"2024-10-15","close":55092.6367},{"date":"2024-10-16","close":55282.8438},{"date":"2024-10-17","close":55243.832},{"date":"2024-10-18","close":55029.2305},{"date":"2024-10-21","close":55068.25},{"date":"2024-10-22","close":54731.7266},{"date":"2024-10-23","close":54751.2344},{"date":"2024-10-24","close":55009.7227},{"date":"2024-10-25","close":55136.5312},{"date":"2024-10-28","close":54843.8984},{"date":"2024-10-29","close":54824.3945},{"date":"2024-10-30","close":54819.0},{"date":"2024-10-31","close":54907.3047},{"date":"2024-11-01","close":55014.6016},{"date":"2024-11-04","close":54970.7109},{"date":"2024-11-05","close":55073.0},{"date":"2024-11-06","close":54790.25},{"date":"2024-11-07","close":54960.9531},{"date":"2024-11-08","close":55219.4453},{"date":"2024-11-11","close":55273.0938},{"date":"2024-11-12","close":55395.0195},{"date":"2024-11-13","close":55136.5312},{"date":"2024-11-14","close":55126.7773},{"date":"2024-11-15","close":55082.8789},{"date":"2024-11-18","close":55175.5469},{"date":"2024-11-19","close":55292.6016},{"date":"2024-11-20","close":55404.7773},{"date":"2024-11-21","close":55614.4922},{"date":"2024-11-22","close":55648.6328},{"date":"2024-11-25","close":55882.7422},{"date":"2024-11-26","close":55946.1406},{"date":"2024-11-27","close":56082.707},{"date":"2024-11-28","close":56526.5273},{"date":"2024-11-29","close":56746.0039},{"date":"2024-12-02","close":56941.0898},{"date":"2024-12-03","close":56887.4414},{"date":"2024-12-04","close":56697.2305},{"date":"2024-12-05","close":56853.3008},{"date":"2024-12-06","close":56746.0039},{"date":"2024-12-09","close":56980.1055},{"date":"2024-12-10","close":56945.9688},{"date":"2024-12-11","close":56755.7539},{"date":"2024-12-12","close":56643.5781},{"date":"2024-12-13","close":56814.2812},{"date":"2024-12-16","close":56614.3203},{"date":"2024-12-17","close":56258.2812},{"date":"2024-12-18","close":56409.4766},{"date":"2024-12-19","close":55965.6523},{"date":"2024-12-20","close":55809.582},{"date":"2024-12-23","close":55994.918},{"date":"2024-12-24","close":55770.5664},{"date":"2024-12-26","close":55697.4062},{"date":"2024-12-27","close":55761.8242},{"date":"2024-12-30","close":55880.75},{"date":"2025-01-02","close":56143.3828},{"date":"2025-01-03","close":56381.2344},{"date":"2025-01-06","close":56192.9336},{"date":"2025-01-07","close":56366.3672},{"date":"2025-01-08","close":56356.457},{"date":"2025-01-09","close":56515.0273},{"date":"2025-01-10","close":56222.6641},{"date":"2025-01-13","close":56024.4531},{"date":"2025-01-14","close":56187.9805},{"date":"2025-01-15","close":55206.832},{"date":"2025-01-16","close":56401.0547},{"date":"2025-01-17","close":56584.4023},{"date":"2025-01-20","close":56490.25},{"date":"2025-01-21","close":56688.4609},{"date":"2025-01-22","close":56624.043},{"date":"2025-01-23","close":56624.043},{"date":"2025-01-24","close":56495.207},{"date":"2025-01-31","close":56505.1172},{"date":"2025-02-03","close":56653.7773},{"date":"2025-02-04","close":56604.2227},{"date":"2025-02-05","close":56738.0156},{"date":"2025-02-06","close":56901.5391},{"date":"2025-02-07","close":56643.8633},{"date":"2025-02-10","close":56723.1484},{"date":"2025-02-11","close":56629.0},{"date":"2025-02-12","close":56495.207},{"date":"2025-02-13","close":56510.0742},{"date":"2025-02-14","close":56718.1953},{"date":"2025-02-17","close":56584.4023},{"date":"2025-02-18","close":56534.8477},{"date":"2025-02-19","close":56584.4023},{"date":"2025-02-20","close":56510.0742},{"date":"2025-02-21","close":56638.9102},{"date":"2025-02-24","close":56817.3008},{"date":"2025-02-25","close":56951.0938},{"date":"2025-02-26","close":57144.3477},{"date":"2025-02-27","close":57089.8398},{"date":"2025-02-28","close":57342.5586},{"date":"2025-03-04","close":57397.0703},{"date":"2025-03-05","close":57070.0195},{"date":"2025-03-06","close":56941.1836},{"date":"2025-03-07","close":57070.0195},{"date":"2025-03-10","close":56980.8242},{"date":"2025-03-11","close":57139.3945},{"date":"2025-03-12","close":57094.7969},{"date":"2025-03-13","close":57119.5742},{"date":"2025-03-14","close":56951.0938},{"date":"2025-03-17","close":56970.9141},{"date":"2025-03-18","close":57020.4648},{"date":"2025-03-19","close":56946.1367},{"date":"2025-03-20","close":57119.5742},{"date":"2025-03-21","close":57045.2422},{"date":"2025-03-24","close":56970.9141},{"date":"2025-03-25","close":56911.4492},{"date":"2025-03-26","close":56842.0781},{"date":"2025-03-27","close":56886.6758},{"date":"2025-03-28","close":56837.1211},{"date":"2025-03-31","close":57144.3477},{"date":"2025-04-01","close":57144.3477},{"date":"2025-04-02","close":57238.5},{"date":"2025-04-03","close":57357.4258},{"date":"2025-04-04","close":57565.5469},{"date":"2025-04-07","close":57798.4453},{"date":"2025-04-08","close":57610.1445},{"date":"2025-04-09","close":57347.5156},{"date":"2025-04-10","close":57639.8789},{"date":"2025-04-11","close":57570.5039},{"date":"2025-04-14","close":57644.832},{"date":"2025-04-15","close":57803.4023},{"date":"2025-04-16","close":57917.375},{"date":"2025-04-17","close":57887.6406},{"date":"2025-04-18","close":57971.8828},{"date":"2025-04-21","close":58110.6289},{"date":"2025-04-22","close":58031.3438},{"date":"2025-04-23","close":58061.0781},{"date":"2025-04-24","close":58031.3438},{"date":"2025-04-25","close":58244.4219},{"date":"2025-04-28","close":58214.6914},{"date":"2025-04-29","close":58160.1836},{"date":"2025-04-30","close":58373.2578},{"date":"2025-05-02","close":58209.7344},{"date":"2025-05-07","close":58184.957},{"date":"2025-05-08","close":58080.8984},{"date":"2025-05-09","close":57902.5078},{"date":"2025-05-12","close":57778.625},{"date":"2025-05-13","close":57649.7891},{"date":"2025-05-14","close":57669.6094},{"date":"2025-05-15","close":57590.3242},{"date":"2025-05-16","close":57897.5508},{"date":"2025-05-19","close":57506.0859},{"date":"2025-05-20","close":57738.9844},{"date":"2025-05-21","close":57525.9062},{"date":"2025-05-22","close":57501.1289},{"date":"2025-05-23","close":57535.8164},{"date":"2025-05-26","close":57550.6836},{"date":"2025-05-27","close":57773.6719},{"date":"2025-05-28","close":57753.8477},{"date":"2025-05-29","close":57560.5938},{"date":"2025-05-30","close":57352.4727},{"date":"2025-06-02","close":57382.2031},{"date":"2025-06-04","close":56936.2266},{"date":"2025-06-05","close":56965.957},{"date":"2025-06-09","close":57070.0195},{"date":"2025-06-10","close":57060.1094},{"date":"2025-06-11","close":56995.6914},{"date":"2025-06-12","close":56965.957},{"date":"2025-06-13","close":57050.1992},{"date":"2025-06-16","close":57030.3789},{"date":"2025-06-17","close":56995.6914},{"date":"2025-06-18","close":57005.6016},{"date":"2025-06-19","close":56946.1367},{"date":"2025-06-20","close":57045.2422},{"date":"2025-06-23","close":57045.2422},{"date":"2025-06-24","close":57273.1875},{"date":"2025-06-25","close":57312.8281},{"date":"2025-06-26","close":57372.293},{"date":"2025-06-27","close":57466.4414},{"date":"2025-06-30","close":57406.9805},{"date":"2025-07-01","close":57426.8008},{"date":"2025-07-02","close":57203.8125},{"date":"2025-07-03","close":57307.875},{"date":"2025-07-04","close":57248.4102},{"date":"2025-07-07","close":57213.7227},{"date":"2025-07-08","close":57129.4844},{"date":"2025-07-09","close":57119.5742},{"date":"2025-07-10","close":57382.2031},{"date":"2025-07-11","close":57397.0703},{"date":"2025-07-14","close":57055.1523},{"date":"2025-07-15","close":57149.3047},{"date":"2025-07-16","close":57030.3789},{"date":"2025-07-17","close":56941.1836},{"date":"2025-07-18","close":57099.75},{"date":"2025-07-21","close":57223.6328},{"date":"2025-07-22","close":57347.5156},{"date":"2025-07-23","close":57302.918},{"date":"2025-07-24","close":57268.2305},{"date":"2025-07-25","close":57258.3203},{"date":"2025-07-28","close":57372.293},{"date":"2025-07-29","close":57337.6055},{"date":"2025-07-30","close":57545.7266},{"date":"2025-07-31","close":57550.6836},{"date":"2025-08-01","close":57327.6953},{"date":"2025-08-04","close":57679.5195},{"date":"2025-08-05","close":57783.582},{"date":"2025-08-06","close":57634.9219},{"date":"2025-08-07","close":57669.6094},{"date":"2025-08-08","close":57615.1016},{"date":"2025-08-11","close":57669.6094},{"date":"2025-08-12","close":57545.7266},{"date":"2025-08-13","close":57535.8164},{"date":"2025-08-14","close":57625.0117},{"date":"2025-08-18","close":57431.7539},{"date":"2025-08-19","close":57263.2773},{"date":"2025-08-20","close":57302.918},{"date":"2025-08-21","close":57402.0234},{"date":"2025-08-22","close":57347.5156},{"date":"2025-08-25","close":57382.2031},{"date":"2025-08-26","close":57367.3359},{"date":"2025-08-27","close":57550.6836},{"date":"2025-08-28","close":57620.0547},{"date":"2025-08-29","close":57545.7266},{"date":"2025-09-01","close":57416.8906},{"date":"2025-09-02","close":57342.5586},{"date":"2025-09-03","close":57134.4375},{"date":"2025-09-04","close":57218.6797},{"date":"2025-09-05","close":57416.8906},{"date":"2025-09-08","close":57511.0391},{"date":"2025-09-09","close":57629.9648},{"date":"2025-09-10","close":57560.5938},{"date":"2025-09-11","close":57669.6094},{"date":"2025-09-12","close":57659.6992},{"date":"2025-09-15","close":57674.5625},{"date":"2025-09-16","close":57714.207},{"date":"2025-09-17","close":57818.2695},{"date":"2025-09-18","close":57952.0586},{"date":"2025-09-19","close":57639.8789},{"date":"2025-09-22","close":57600.2344},{"date":"2025-09-23","close":57679.5195},{"date":"2025-09-24","close":57515.9961},{"date":"2025-09-25","close":57402.0234},{"date":"2025-09-26","close":56961.0039},{"date":"2025-09-29","close":57134.4375},{"date":"2025-09-30","close":57104.707},{"date":"2025-10-01","close":57174.082},{"date":"2025-10-02","close":57094.7969},{"date":"2025-10-10","close":57129.4844},{"date":"2025-10-13","close":57411.9336},{"date":"2025-10-14","close":57501.1289},{"date":"2025-10-15","close":57610.1445},{"date":"2025-10-16","close":57530.8594},{"date":"2025-10-17","close":57530.8594},{"date":"2025-10-20","close":57511.0391},{"date":"2025-10-21","close":57402.0234},{"date":"2025-10-22","close":57565.5469},{"date":"2025-10-23","close":57402.0234},{"date":"2025-10-24","close":57406.9805},{"date":"2025-10-27","close":57183.9922},{"date":"2025-10-28","close":57243.4531},{"date":"2025-10-29","close":57005.6016},{"date":"2025-10-30","close":56767.7461},{"date":"2025-10-31","close":56678.5508},{"date":"2025-11-03","close":56599.2656},{"date":"2025-11-04","close":56653.7773},{"date":"2025-11-05","close":56510.0742},{"date":"2025-11-06","close":56158.2461},{"date":"2025-11-07","close":55964.9922},{"date":"2025-11-10","close":55865.8867},{"date":"2025-11-11","close":56069.0508},{"date":"2025-11-12","close":55657.7617},{"date":"2025-11-13","close":55855.9766},{"date":"2025-11-14","close":55543.793},{"date":"2025-11-17","close":55598.3008},{"date":"2025-11-18","close":55806.4219},{"date":"2025-11-19","close":55771.7344},{"date":"2025-11-20","close":55598.3008},{"date":"2025-11-21","close":55865.8867},{"date":"2025-11-24","close":55742.0039},{"date":"2025-11-25","close":55831.1992},{"date":"2025-11-26","close":55925.3477},{"date":"2025-11-27","close":55519.0156},{"date":"2025-11-28","close":55558.6562},{"date":"2025-12-01","close":55350.5352},{"date":"2025-12-02","close":55499.1953},{"date":"2025-12-03","close":55320.8047},{"date":"2025-12-04","close":55464.5078},{"date":"2025-12-05","close":55469.4609},{"date":"2025-12-08","close":55286.1172},{"date":"2025-12-09","close":55122.5938},{"date":"2025-12-10","close":55127.5469},{"date":"2025-12-11","close":55142.4141},{"date":"2025-12-12","close":55271.25},{"date":"2025-12-15","close":55608.2109},{"date":"2025-12-16","close":55707.3164},{"date":"2025-12-17","close":55499.1953},{"date":"2025-12-18","close":55598.3008},{"date":"2025-12-19","close":55469.4609},{"date":"2025-12-22","close":55499.1953},{"date":"2025-12-23","close":55464.5078},{"date":"2025-12-24","close":55618.1211},{"date":"2025-12-26","close":55410.0},{"date":"2025-12-29","close":55650.0},{"date":"2025-12-30","close":55540.0},{"date":"2026-01-02","close":55505.0},{"date":"2026-01-05","close":55400.0},{"date":"2026-01-06","close":55485.0},{"date":"2026-01-07","close":55705.0},{"date":"2026-01-08","close":55805.0},{"date":"2026-01-09","close":55535.0},{"date":"2026-01-12","close":55525.0},{"date":"2026-01-13","close":55385.0},{"date":"2026-01-14","close":55385.0},{"date":"2026-01-15","close":55050.0},{"date":"2026-01-16","close":55135.0},{"date":"2026-01-19","close":54850.0},{"date":"2026-01-20","close":54435.0},{"date":"2026-01-21","close":54630.0},{"date":"2026-01-22","close":54815.0},{"date":"2026-01-23","close":54680.0},{"date":"2026-01-26","close":54905.0},{"date":"2026-01-27","close":54970.0},{"date":"2026-01-28","close":55050.0},{"date":"2026-01-29","close":54830.0},{"date":"2026-01-30","close":54640.0},{"date":"2026-02-02","close":54745.0},{"date":"2026-02-03","close":54490.0},{"date":"2026-02-04","close":54310.0},{"date":"2026-02-05","close":54405.0},{"date":"2026-02-06","close":54350.0},{"date":"2026-02-09","close":54125.0},{"date":"2026-02-10","close":54390.0},{"date":"2026-02-11","close":54650.0},{"date":"2026-02-12","close":54765.0},{"date":"2026-02-13","close":54935.0},{"date":"2026-02-19","close":54980.0},{"date":"2026-02-20","close":55105.0},{"date":"2026-02-23","close":55000.0},{"date":"2026-02-24","close":54885.0},{"date":"2026-02-25","close":54995.0},{"date":"2026-02-26","close":55435.0},{"date":"2026-02-27","close":55575.0},{"date":"2026-03-03","close":55150.0},{"date":"2026-03-04","close":54760.0},{"date":"2026-03-05","close":54995.0},{"date":"2026-03-06","close":54920.0},{"date":"2026-03-09","close":54215.0},{"date":"2026-03-10","close":54690.0},{"date":"2026-03-11","close":54805.0},{"date":"2026-03-12","close":54650.0},{"date":"2026-03-13","close":54550.0},{"date":"2026-03-16","close":54565.0},{"date":"2026-03-17","close":54500.0},{"date":"2026-03-18","close":54885.0},{"date":"2026-03-19","close":54582.0},{"date":"2026-03-20","close":54455.0},{"date":"2026-03-23","close":53775.0},{"date":"2026-03-24","close":53990.0},{"date":"2026-03-25","close":53920.0},{"date":"2026-03-26","close":53870.0},{"date":"2026-03-27","close":53670.0},{"date":"2026-03-30","close":53680.0},{"date":"2026-03-31","close":53760.0},{"date":"2026-04-01","close":54355.0},{"date":"2026-04-02","close":54195.0},{"date":"2026-04-03","close":54500.0},{"date":"2026-04-06","close":54615.0},{"date":"2026-04-07","close":54445.0},{"date":"2026-04-08","close":55120.0},{"date":"2026-04-09","close":54895.0},{"date":"2026-04-10","close":54815.0},{"date":"2026-04-13","close":54675.0},{"date":"2026-04-14","close":54930.0},{"date":"2026-04-15","close":54890.0},{"date":"2026-04-16","close":54880.0},{"date":"2026-04-17","close":54675.0},{"date":"2026-04-20","close":54860.0},{"date":"2026-04-21","close":54990.0},{"date":"2026-04-22","close":54840.0},{"date":"2026-04-23","close":54355.0},{"date":"2026-04-24","close":54285.0},{"date":"2026-04-27","close":54285.0},{"date":"2026-04-28","close":54065.0},{"date":"2026-04-29","close":54170.0},{"date":"2026-04-30","close":53780.0},{"date":"2026-05-04","close":53890.0},{"date":"2026-05-06","close":53860.0},{"date":"2026-05-07","close":54000.0},{"date":"2026-05-08","close":53955.0},{"date":"2026-05-11","close":53780.0},{"date":"2026-05-12","close":53380.0},{"date":"2026-05-13","close":53390.0},{"date":"2026-05-14","close":53215.0},{"date":"2026-05-15","close":52730.0},{"date":"2026-05-18","close":52700.0},{"date":"2026-05-19","close":52675.0},{"date":"2026-05-20","close":52750.0},{"date":"2026-05-21","close":52970.0},{"date":"2026-05-22","close":53120.0},{"date":"2026-05-26","close":53400.0},{"date":"2026-05-27","close":53300.0},{"date":"2026-05-28","close":52835.0},{"date":"2026-05-29","close":53415.0},{"date":"2026-06-01","close":53005.0},{"date":"2026-06-02","close":53275.0},{"date":"2026-06-04","close":52745.0},{"date":"2026-06-05","close":52745.0},{"date":"2026-06-08","close":52400.0},{"date":"2026-06-09","close":52625.0},{"date":"2026-06-10","close":52560.0},{"date":"2026-06-11","close":52555.0},{"date":"2026-06-12","close":53010.0},{"date":"2026-06-15","close":53375.0},{"date":"2026-06-16","close":53250.0},{"date":"2026-06-17","close":53345.0},{"date":"2026-06-18","close":53225.0},{"date":"2026-06-19","close":53015.0},{"date":"2026-06-22","close":52895.0},{"date":"2026-06-23","close":53000.0},{"date":"2026-06-24","close":53040.0},{"date":"2026-06-25","close":53360.0},{"date":"2026-06-26","close":53280.0},{"date":"2026-06-29","close":53095.0},{"date":"2026-06-30","close":53485.0},{"date":"2026-07-01","close":52870.0},{"date":"2026-07-02","close":53030.0},{"date":"2026-07-03","close":53030.0},{"date":"2026-07-06","close":53030.0},{"date":"2026-07-07","close":52955.0},{"date":"2026-07-08","close":52785.0},{"date":"2026-07-09","close":52770.0},{"date":"2026-07-10","close":52935.0},{"date":"2026-07-13","close":52765.0},{"date":"2026-07-14","close":52580.0},{"date":"2026-07-15","close":52610.0},{"date":"2026-07-16","close":52805.0},{"date":"2026-07-20","close":52615.0},{"date":"2026-07-21","close":52610.0},{"date":"2026-07-22","close":52390.0},{"date":"2026-07-23","close":52545.0},{"date":"2026-07-24","close":52190.0},{"date":"2026-07-27","close":52645.0},{"date":"2026-07-28","close":52760.0},{"date":"2026-07-29","close":52875.0},{"date":"2026-07-30","close":52805.0},{"date":"2026-07-31","close":52975.0},{"date":"2026-08-03","close":52935.0},{"date":"2026-08-04","close":53030.0},{"date":"2026-08-05","close":53500.0},{"date":"2026-08-06","close":53405.0},{"date":"2026-08-07","close":53195.0},{"date":"2026-08-10","close":53070.0},{"date":"2026-08-11","close":52815.0},{"date":"2026-08-12","close":52815.0},{"date":"2026-08-13","close":52935.0},{"date":"2026-08-14","close":53015.0},{"date":"2026-08-18","close":52545.0},{"date":"2026-08-19","close":52645.0},{"date":"2026-08-20","close":52855.0},{"date":"2026-08-21","close":52665.0},{"date":"2026-08-24","close":52850.0},{"date":"2026-08-25","close":52830.0},{"date":"2026-08-26","close":52985.0},{"date":"2026-08-27","close":53125.0},{"date":"2026-08-28","close":52935.0},{"date":"2026-08-31","close":52965.0},{"date":"2026-09-01","close":52610.0},{"date":"2026-09-02","close":52550.0},{"date":"2026-09-03","close":52710.0},{"date":"2026-09-04","close":52850.0},{"date":"2026-09-07","close":52720.0},{"date":"2026-09-08","close":52695.0},{"date":"2026-09-09","close":52715.0},{"date":"2026-09-10","close":52420.0},{"date":"2026-09-11","close":52040.0},{"date":"2026-09-14","close":52290.0},{"date":"2026-09-15","close":51930.0},{"date":"2026-09-16","close":52135.0},{"date":"2026-09-17","close":52185.0},{"date":"2026-09-18","close":52475.0},{"date":"2026-09-21","close":52555.0},{"date":"2026-09-22","close":52685.0},{"date":"2026-09-23","close":52740.0},{"date":"2026-09-28","close":52165.0},{"date":"2026-09-29","close":52470.0},{"date":"2026-09-30","close":52835.0},{"date":"2026-10-01","close":52815.0},{"date":"2026-10-02","close":53055.0},{"date":"2026-10-06","close":53115.0},{"date":"2026-10-07","close":53085.0},{"date":"2026-10-08","close":53070.0},{"date":"2026-10-12","close":53425.0},{"date":"2026-10-13","close":53700.0},{"date":"2026-10-14","close":53525.0},{"date":"2026-10-15","close":53895.0},{"date":"2026-10-16","close":53840.0},{"date":"2026-10-19","close":53920.0},{"date":"2026-10-20","close":53875.0},{"date":"2026-10-21","close":53985.0},{"date":"2026-10-22","close":54007.0},{"date":"2026-10-23","close":54375.0}],"chart_data":[{"date":"2024-10-23","open":54737,"high":54751,"low":54615,"close":54751,"volume":2229},{"date":"2024-10-24","open":54927,"high":55049,"low":54878,"close":55010,"volume":1333},{"date":"2024-10-25","open":55087,"high":55156,"low":55059,"close":55137,"volume":2009},{"date":"2024-10-28","open":54810,"high":54897,"low":54795,"close":54844,"volume":618},{"date":"2024-10-29","open":54838,"high":54838,"low":54809,"close":54824,"volume":23},{"date":"2024-10-30","open":54901,"high":54901,"low":54819,"close":54819,"volume":960},{"date":"2024-10-31","open":54800,"high":54907,"low":54800,"close":54907,"volume":323},{"date":"2024-11-01","open":54897,"high":55044,"low":54883,"close":55015,"volume":6355},{"date":"2024-11-04","open":54981,"high":54981,"low":54933,"close":54971,"volume":187},{"date":"2024-11-05","open":55058,"high":55073,"low":54960,"close":55073,"volume":13857},{"date":"2024-11-06","open":55156,"high":55156,"low":54605,"close":54790,"volume":2043},{"date":"2024-11-07","open":54815,"high":54966,"low":54810,"close":54961,"volume":1381},{"date":"2024-11-08","open":55127,"high":55219,"low":55127,"close":55219,"volume":2648},{"date":"2024-11-11","open":55298,"high":55298,"low":55176,"close":55273,"volume":2898},{"date":"2024-11-12","open":55395,"high":55395,"low":55346,"close":55395,"volume":1620},{"date":"2024-11-13","open":55190,"high":55214,"low":55117,"close":55137,"volume":681},{"date":"2024-11-14","open":55049,"high":55156,"low":55005,"close":55127,"volume":8825},{"date":"2024-11-15","open":55142,"high":55142,"low":55083,"close":55083,"volume":562},{"date":"2024-11-18","open":55132,"high":55181,"low":55122,"close":55176,"volume":1675},{"date":"2024-11-19","open":55278,"high":55326,"low":55229,"close":55293,"volume":4443},{"date":"2024-11-20","open":55312,"high":55463,"low":55312,"close":55405,"volume":4656},{"date":"2024-11-21","open":55409,"high":55642,"low":55409,"close":55614,"volume":7783},{"date":"2024-11-22","open":55459,"high":55649,"low":55459,"close":55649,"volume":655},{"date":"2024-11-25","open":55795,"high":55897,"low":55707,"close":55883,"volume":4893},{"date":"2024-11-26","open":55995,"high":56024,"low":55897,"close":55946,"volume":12663},{"date":"2024-11-27","open":56074,"high":56118,"low":56010,"close":56083,"volume":14207},{"date":"2024-11-28","open":56132,"high":56527,"low":56132,"close":56527,"volume":9407},{"date":"2024-11-29","open":56653,"high":56765,"low":56561,"close":56746,"volume":9630},{"date":"2024-12-02","open":56746,"high":57009,"low":56746,"close":56941,"volume":17061},{"date":"2024-12-03","open":57121,"high":57156,"low":56887,"close":56887,"volume":17107},{"date":"2024-12-04","open":56790,"high":56941,"low":56697,"close":56697,"volume":26787},{"date":"2024-12-05","open":56810,"high":56853,"low":56643,"close":56853,"volume":6467},{"date":"2024-12-06","open":56829,"high":56829,"low":56712,"close":56746,"volume":548},{"date":"2024-12-09","open":56678,"high":56980,"low":56678,"close":56980,"volume":9682},{"date":"2024-12-10","open":56980,"high":57077,"low":56897,"close":56946,"volume":416},{"date":"2024-12-11","open":57025,"high":57025,"low":56674,"close":56756,"volume":6636},{"date":"2024-12-12","open":56723,"high":56796,"low":56611,"close":56644,"volume":3979},{"date":"2024-12-13","open":56633,"high":56814,"low":56575,"close":56814,"volume":1715},{"date":"2024-12-16","open":56569,"high":56701,"low":56569,"close":56614,"volume":2591},{"date":"2024-12-17","open":56561,"high":56600,"low":56258,"close":56258,"volume":10716},{"date":"2024-12-18","open":56258,"high":56453,"low":56166,"close":56409,"volume":243},{"date":"2024-12-19","open":56060,"high":56225,"low":55966,"close":55966,"volume":2918},{"date":"2024-12-20","open":55975,"high":56059,"low":55717,"close":55810,"volume":10258},{"date":"2024-12-23","open":55965,"high":56059,"low":55917,"close":55995,"volume":1702},{"date":"2024-12-24","open":55893,"high":55893,"low":55694,"close":55771,"volume":242},{"date":"2024-12-26","open":55769,"high":55779,"low":55535,"close":55697,"volume":3291},{"date":"2024-12-27","open":55772,"high":55772,"low":55455,"close":55762,"volume":11254},{"date":"2024-12-30","open":55574,"high":55881,"low":55520,"close":55881,"volume":662},{"date":"2025-01-02","open":55855,"high":56143,"low":55761,"close":56143,"volume":1620},{"date":"2025-01-03","open":56217,"high":56510,"low":56217,"close":56381,"volume":1770},{"date":"2025-01-06","open":56164,"high":56263,"low":56154,"close":56193,"volume":1718},{"date":"2025-01-07","open":56153,"high":56410,"low":56098,"close":56366,"volume":3648},{"date":"2025-01-08","open":56173,"high":56356,"low":56088,"close":56356,"volume":545},{"date":"2025-01-09","open":56351,"high":56619,"low":56341,"close":56515,"volume":5452},{"date":"2025-01-10","open":56511,"high":56511,"low":56223,"close":56223,"volume":786},{"date":"2025-01-13","open":56054,"high":56113,"low":55994,"close":56024,"volume":4653},{"date":"2025-01-14","open":56139,"high":56198,"low":56025,"close":56188,"volume":175},{"date":"2025-01-15","open":56193,"high":56193,"low":55207,"close":55207,"volume":10343},{"date":"2025-01-16","open":56455,"high":56470,"low":56306,"close":56401,"volume":12533},{"date":"2025-01-17","open":56515,"high":56609,"low":56515,"close":56584,"volume":231},{"date":"2025-01-20","open":56386,"high":56619,"low":56351,"close":56490,"volume":2402},{"date":"2025-01-21","open":56668,"high":56762,"low":56604,"close":56688,"volume":2295},{"date":"2025-01-22","open":56589,"high":56663,"low":56510,"close":56624,"volume":2751},{"date":"2025-01-23","open":56624,"high":56624,"low":56515,"close":56624,"volume":2812},{"date":"2025-01-24","open":56505,"high":56688,"low":56480,"close":56495,"volume":212},{"date":"2025-01-31","open":56742,"high":56762,"low":56505,"close":56505,"volume":23164},{"date":"2025-02-03","open":56377,"high":56768,"low":56377,"close":56654,"volume":5366},{"date":"2025-02-04","open":56534,"high":56688,"low":56470,"close":56604,"volume":2276},{"date":"2025-02-05","open":56698,"high":56777,"low":56653,"close":56738,"volume":802},{"date":"2025-02-06","open":56942,"high":57021,"low":56867,"close":56902,"volume":629},{"date":"2025-02-07","open":56783,"high":56872,"low":56610,"close":56644,"volume":3858},{"date":"2025-02-10","open":56643,"high":56742,"low":56643,"close":56723,"volume":1943},{"date":"2025-02-11","open":56757,"high":56807,"low":56604,"close":56629,"volume":6606},{"date":"2025-02-12","open":56544,"high":56569,"low":56455,"close":56495,"volume":941},{"date":"2025-02-13","open":56371,"high":56510,"low":56282,"close":56510,"volume":10137},{"date":"2025-02-14","open":56609,"high":56723,"low":56554,"close":56718,"volume":19410},{"date":"2025-02-17","open":56723,"high":56738,"low":56534,"close":56584,"volume":4026},{"date":"2025-02-18","open":56575,"high":56575,"low":56535,"close":56535,"volume":578},{"date":"2025-02-19","open":56495,"high":56584,"low":56430,"close":56584,"volume":2807},{"date":"2025-02-20","open":56544,"high":56638,"low":56500,"close":56510,"volume":957},{"date":"2025-02-21","open":56575,"high":56639,"low":56481,"close":56639,"volume":3200},{"date":"2025-02-24","open":56802,"high":56881,"low":56742,"close":56817,"volume":5748},{"date":"2025-02-25","open":56965,"high":57010,"low":56936,"close":56951,"volume":10037},{"date":"2025-02-26","open":57179,"high":57183,"low":57074,"close":57144,"volume":3269},{"date":"2025-02-27","open":57229,"high":57244,"low":57090,"close":57090,"volume":1104},{"date":"2025-02-28","open":57145,"high":57378,"low":57145,"close":57343,"volume":6911},{"date":"2025-03-04","open":57580,"high":57615,"low":57397,"close":57397,"volume":6330},{"date":"2025-03-05","open":57198,"high":57198,"low":56995,"close":57070,"volume":15906},{"date":"2025-03-06","open":56752,"high":56941,"low":56747,"close":56941,"volume":2147},{"date":"2025-03-07","open":56965,"high":57109,"low":56956,"close":57070,"volume":642},{"date":"2025-03-10","open":57095,"high":57105,"low":56966,"close":56981,"volume":2096},{"date":"2025-03-11","open":57183,"high":57188,"low":57089,"close":57139,"volume":9447},{"date":"2025-03-12","open":57036,"high":57209,"low":57036,"close":57095,"volume":9104},{"date":"2025-03-13","open":57066,"high":57155,"low":57061,"close":57120,"volume":2258},{"date":"2025-03-14","open":57144,"high":57144,"low":56901,"close":56951,"volume":3810},{"date":"2025-03-17","open":56917,"high":56971,"low":56828,"close":56971,"volume":3744},{"date":"2025-03-18","open":57040,"high":57070,"low":56995,"close":57020,"volume":1399},{"date":"2025-03-19","open":57000,"high":57065,"low":56921,"close":56946,"volume":9316},{"date":"2025-03-20","open":57095,"high":57204,"low":57016,"close":57120,"volume":2241},{"date":"2025-03-21","open":57030,"high":57094,"low":57010,"close":57045,"volume":3589},{"date":"2025-03-24","open":56957,"high":57066,"low":56917,"close":56971,"volume":6328},{"date":"2025-03-25","open":56827,"high":56921,"low":56787,"close":56911,"volume":666},{"date":"2025-03-26","open":56911,"high":56911,"low":56812,"close":56842,"volume":722},{"date":"2025-03-27","open":56818,"high":56887,"low":56768,"close":56887,"volume":1877},{"date":"2025-03-28","open":56881,"high":56906,"low":56837,"close":56837,"volume":106349},{"date":"2025-03-31","open":57104,"high":57169,"low":57045,"close":57144,"volume":3668},{"date":"2025-04-01","open":57114,"high":57144,"low":57065,"close":57144,"volume":15},{"date":"2025-04-02","open":57188,"high":57239,"low":57169,"close":57238,"volume":1747},{"date":"2025-04-03","open":57525,"high":57605,"low":57357,"close":57357,"volume":11976},{"date":"2025-04-04","open":57393,"high":57616,"low":57393,"close":57566,"volume":1910},{"date":"2025-04-07","open":57808,"high":57833,"low":57694,"close":57798,"volume":27574},{"date":"2025-04-08","open":57377,"high":57664,"low":57377,"close":57610,"volume":6253},{"date":"2025-04-09","open":57368,"high":57492,"low":57184,"close":57348,"volume":10067},{"date":"2025-04-10","open":57640,"high":57710,"low":57581,"close":57640,"volume":2257},{"date":"2025-04-11","open":57378,"high":57571,"low":57378,"close":57571,"volume":196},{"date":"2025-04-14","open":57546,"high":57645,"low":57546,"close":57645,"volume":1099},{"date":"2025-04-15","open":57778,"high":57828,"low":57689,"close":57803,"volume":2690},{"date":"2025-04-16","open":57857,"high":57917,"low":57857,"close":57917,"volume":1879},{"date":"2025-04-17","open":57938,"high":57982,"low":57873,"close":57888,"volume":1279},{"date":"2025-04-18","open":57982,"high":58042,"low":57948,"close":57972,"volume":5571},{"date":"2025-04-21","open":58076,"high":58111,"low":57982,"close":58111,"volume":794},{"date":"2025-04-22","open":58051,"high":58070,"low":57002,"close":58031,"volume":11945},{"date":"2025-04-23","open":58095,"high":58155,"low":58006,"close":58061,"volume":7926},{"date":"2025-04-24","open":58298,"high":58313,"low":57991,"close":58031,"volume":20559},{"date":"2025-04-25","open":58105,"high":58244,"low":58105,"close":58244,"volume":410},{"date":"2025-04-28","open":58319,"high":58374,"low":58215,"close":58215,"volume":8441},{"date":"2025-04-29","open":58224,"high":58254,"low":58095,"close":58160,"volume":9565},{"date":"2025-04-30","open":58289,"high":58412,"low":58289,"close":58373,"volume":3316},{"date":"2025-05-02","open":58309,"high":58324,"low":58171,"close":58210,"volume":13886},{"date":"2025-05-07","open":58116,"high":58210,"low":58086,"close":58185,"volume":1131},{"date":"2025-05-08","open":58344,"high":58379,"low":58071,"close":58081,"volume":15967},{"date":"2025-05-09","open":57858,"high":57972,"low":57834,"close":57903,"volume":17116},{"date":"2025-05-12","open":57735,"high":57898,"low":57720,"close":57779,"volume":7574},{"date":"2025-05-13","open":57685,"high":57690,"low":57581,"close":57650,"volume":810},{"date":"2025-05-14","open":57630,"high":57670,"low":57591,"close":57670,"volume":181},{"date":"2025-05-15","open":57555,"high":57625,"low":57515,"close":57590,"volume":2288},{"date":"2025-05-16","open":57858,"high":57898,"low":57799,"close":57898,"volume":9310},{"date":"2025-05-19","open":57753,"high":57773,"low":57506,"close":57506,"volume":3693},{"date":"2025-05-20","open":57769,"high":57769,"low":57650,"close":57739,"volume":4706},{"date":"2025-05-21","open":57541,"high":57541,"low":57422,"close":57526,"volume":1818},{"date":"2025-05-22","open":57357,"high":57501,"low":57322,"close":57501,"volume":379},{"date":"2025-05-23","open":57611,"high":57611,"low":57427,"close":57536,"volume":36},{"date":"2025-05-26","open":57566,"high":57640,"low":57467,"close":57551,"volume":1050},{"date":"2025-05-27","open":57635,"high":57774,"low":57541,"close":57774,"volume":8770},{"date":"2025-05-28","open":57779,"high":57779,"low":57670,"close":57754,"volume":2720},{"date":"2025-05-29","open":57680,"high":57829,"low":57561,"close":57561,"volume":5161},{"date":"2025-05-30","open":57694,"high":57719,"low":57352,"close":57352,"volume":3218},{"date":"2025-06-02","open":57446,"high":57446,"low":57382,"close":57382,"volume":106},{"date":"2025-06-04","open":57307,"high":57307,"low":56906,"close":56936,"volume":5896},{"date":"2025-06-05","open":57175,"high":57175,"low":56966,"close":56966,"volume":7915},{"date":"2025-06-09","open":56782,"high":57070,"low":56782,"close":57070,"volume":3269},{"date":"2025-06-10","open":56946,"high":57074,"low":56906,"close":57060,"volume":4577},{"date":"2025-06-11","open":57036,"high":57140,"low":56996,"close":56996,"volume":2943},{"date":"2025-06-12","open":57071,"high":57125,"low":56962,"close":56966,"volume":1523},{"date":"2025-06-13","open":57218,"high":57307,"low":56975,"close":57050,"volume":34888},{"date":"2025-06-16","open":56961,"high":57070,"low":56807,"close":57030,"volume":8916},{"date":"2025-06-17","open":57061,"high":57204,"low":56952,"close":56996,"volume":1224},{"date":"2025-06-18","open":57061,"high":57085,"low":56942,"close":57006,"volume":527},{"date":"2025-06-19","open":57070,"high":57070,"low":56936,"close":56946,"volume":53575},{"date":"2025-06-20","open":56980,"high":57045,"low":56837,"close":57045,"volume":585},{"date":"2025-06-23","open":56995,"high":57144,"low":56916,"close":57045,"volume":369},{"date":"2025-06-24","open":57179,"high":57302,"low":57179,"close":57273,"volume":1075},{"date":"2025-06-25","open":57358,"high":57378,"low":57234,"close":57313,"volume":486},{"date":"2025-06-26","open":57372,"high":57372,"low":57327,"close":57372,"volume":114},{"date":"2025-06-27","open":57496,"high":57570,"low":57416,"close":57466,"volume":300},{"date":"2025-06-30","open":57487,"high":57516,"low":57383,"close":57407,"volume":1823},{"date":"2025-07-01","open":57358,"high":57512,"low":57338,"close":57427,"volume":3079},{"date":"2025-07-02","open":57482,"high":57482,"low":57204,"close":57204,"volume":281},{"date":"2025-07-03","open":57199,"high":57313,"low":57160,"close":57308,"volume":26392},{"date":"2025-07-04","open":57307,"high":57307,"low":57193,"close":57248,"volume":1835},{"date":"2025-07-07","open":57219,"high":57254,"low":57184,"close":57214,"volume":1648},{"date":"2025-07-08","open":57188,"high":57223,"low":57119,"close":57129,"volume":2333},{"date":"2025-07-09","open":57155,"high":57155,"low":57041,"close":57120,"volume":58},{"date":"2025-07-10","open":57288,"high":57461,"low":57288,"close":57382,"volume":6302},{"date":"2025-07-11","open":57486,"high":57486,"low":57397,"close":57397,"volume":56},{"date":"2025-07-14","open":57228,"high":57228,"low":57035,"close":57055,"volume":1719},{"date":"2025-07-15","open":57089,"high":57149,"low":57050,"close":57149,"volume":2666},{"date":"2025-07-16","open":56995,"high":57074,"low":56975,"close":57030,"volume":1355},{"date":"2025-07-17","open":57109,"high":57109,"low":56926,"close":56941,"volume":9594},{"date":"2025-07-18","open":57066,"high":57175,"low":57021,"close":57100,"volume":1849},{"date":"2025-07-21","open":57160,"high":57224,"low":57110,"close":57224,"volume":157},{"date":"2025-07-22","open":57264,"high":57368,"low":57264,"close":57348,"volume":318},{"date":"2025-07-23","open":57328,"high":57393,"low":57303,"close":57303,"volume":69},{"date":"2025-07-24","open":57273,"high":57312,"low":57213,"close":57268,"volume":10045},{"date":"2025-07-25","open":57307,"high":57352,"low":57213,"close":57258,"volume":6974},{"date":"2025-07-28","open":57203,"high":57372,"low":57203,"close":57372,"volume":403},{"date":"2025-07-29","open":57462,"high":57467,"low":57338,"close":57338,"volume":52745},{"date":"2025-07-30","open":57516,"high":57581,"low":57516,"close":57546,"volume":107},{"date":"2025-07-31","open":57393,"high":57551,"low":57393,"close":57551,"volume":609},{"date":"2025-08-01","open":57497,"high":57497,"low":57328,"close":57328,"volume":47},{"date":"2025-08-04","open":57739,"high":57739,"low":57645,"close":57680,"volume":96},{"date":"2025-08-05","open":57680,"high":57799,"low":57680,"close":57784,"volume":1758},{"date":"2025-08-06","open":57730,"high":57769,"low":57626,"close":57635,"volume":290},{"date":"2025-08-07","open":57695,"high":57705,"low":57626,"close":57670,"volume":134},{"date":"2025-08-08","open":57699,"high":57704,"low":57615,"close":57615,"volume":700},{"date":"2025-08-11","open":57586,"high":57670,"low":57571,"close":57670,"volume":9694},{"date":"2025-08-12","open":57581,"high":57586,"low":57521,"close":57546,"volume":575},{"date":"2025-08-13","open":57546,"high":57546,"low":57422,"close":57536,"volume":614},{"date":"2025-08-14","open":57610,"high":57664,"low":57580,"close":57625,"volume":755},{"date":"2025-08-18","open":57373,"high":57432,"low":57373,"close":57432,"volume":84},{"date":"2025-08-19","open":57392,"high":57392,"low":57253,"close":57263,"volume":571},{"date":"2025-08-20","open":57318,"high":57363,"low":57274,"close":57303,"volume":4132},{"date":"2025-08-21","open":57406,"high":57406,"low":57397,"close":57402,"volume":343},{"date":"2025-08-22","open":57358,"high":57383,"low":57313,"close":57348,"volume":1216},{"date":"2025-08-25","open":57441,"high":57476,"low":57382,"close":57382,"volume":1447},{"date":"2025-08-26","open":57397,"high":57416,"low":57367,"close":57367,"volume":202},{"date":"2025-08-27","open":57407,"high":57551,"low":57407,"close":57551,"volume":42},{"date":"2025-08-28","open":57555,"high":57654,"low":57555,"close":57620,"volume":19},{"date":"2025-08-29","open":57611,"high":57611,"low":57512,"close":57546,"volume":5310},{"date":"2025-09-01","open":57541,"high":57541,"low":57417,"close":57417,"volume":15},{"date":"2025-09-02","open":57373,"high":57388,"low":57343,"close":57343,"volume":238},{"date":"2025-09-03","open":57278,"high":57278,"low":57074,"close":57134,"volume":5112},{"date":"2025-09-04","open":57279,"high":57303,"low":57184,"close":57219,"volume":197},{"date":"2025-09-05","open":57403,"high":57432,"low":57403,"close":57417,"volume":399},{"date":"2025-09-08","open":57511,"high":57585,"low":57466,"close":57511,"volume":2241},{"date":"2025-09-09","open":57591,"high":57655,"low":57591,"close":57630,"volume":14},{"date":"2025-09-10","open":57546,"high":57571,"low":57546,"close":57561,"volume":150},{"date":"2025-09-11","open":57640,"high":57670,"low":57571,"close":57670,"volume":209},{"date":"2025-09-12","open":57715,"high":57749,"low":57630,"close":57660,"volume":5387},{"date":"2025-09-15","open":57541,"high":57690,"low":57541,"close":57675,"volume":1089},{"date":"2025-09-16","open":57674,"high":57714,"low":57664,"close":57714,"volume":127},{"date":"2025-09-17","open":57738,"high":57818,"low":57724,"close":57818,"volume":1880},{"date":"2025-09-18","open":57748,"high":57952,"low":57719,"close":57952,"volume":158},{"date":"2025-09-19","open":57774,"high":57774,"low":57640,"close":57640,"volume":120},{"date":"2025-09-22","open":57639,"high":57639,"low":57481,"close":57600,"volume":13461},{"date":"2025-09-23","open":57591,"high":57680,"low":57591,"close":57680,"volume":1759},{"date":"2025-09-24","open":57516,"high":57516,"low":57497,"close":57516,"volume":120},{"date":"2025-09-25","open":57506,"high":57540,"low":57342,"close":57402,"volume":758},{"date":"2025-09-26","open":57297,"high":57297,"low":56886,"close":56961,"volume":14998},{"date":"2025-09-29","open":57129,"high":57179,"low":57055,"close":57134,"volume":1957},{"date":"2025-09-30","open":57165,"high":57209,"low":57036,"close":57105,"volume":6296},{"date":"2025-10-01","open":57104,"high":57174,"low":57104,"close":57174,"volume":57},{"date":"2025-10-02","open":57155,"high":57155,"low":57056,"close":57095,"volume":451},{"date":"2025-10-10","open":57094,"high":57134,"low":56906,"close":57129,"volume":1555},{"date":"2025-10-13","open":57294,"high":57412,"low":57274,"close":57412,"volume":2275},{"date":"2025-10-14","open":57411,"high":57501,"low":57402,"close":57501,"volume":751},{"date":"2025-10-15","open":57511,"high":57669,"low":57511,"close":57610,"volume":4181},{"date":"2025-10-16","open":57611,"high":57616,"low":57467,"close":57531,"volume":2787},{"date":"2025-10-17","open":57531,"high":57621,"low":57467,"close":57531,"volume":3964},{"date":"2025-10-20","open":57451,"high":57530,"low":57411,"close":57511,"volume":156},{"date":"2025-10-21","open":57525,"high":57535,"low":57402,"close":57402,"volume":1891},{"date":"2025-10-22","open":57457,"high":57566,"low":57457,"close":57566,"volume":467},{"date":"2025-10-23","open":57639,"high":57659,"low":57397,"close":57402,"volume":1596},{"date":"2025-10-24","open":57368,"high":57437,"low":57358,"close":57407,"volume":1106},{"date":"2025-10-27","open":57318,"high":57318,"low":57184,"close":57184,"volume":1698},{"date":"2025-10-28","open":57183,"high":57253,"low":57114,"close":57243,"volume":9006},{"date":"2025-10-29","open":57115,"high":57135,"low":57006,"close":57006,"volume":4854},{"date":"2025-10-30","open":56862,"high":56892,"low":56763,"close":56768,"volume":3963},{"date":"2025-10-31","open":56758,"high":56758,"low":56625,"close":56679,"volume":3340},{"date":"2025-11-03","open":56678,"high":56752,"low":56599,"close":56599,"volume":12978,"rsi_14":21.35,"sma_20":57242.2,"sma_60":57424.15,"sma_120":57377.93},{"date":"2025-11-04","open":56411,"high":56654,"low":56258,"close":56654,"volume":3164,"rsi_14":18.5,"sma_20":57219.65,"sma_60":57407.05,"sma_120":57366.04},{"date":"2025-11-05","open":56524,"high":56653,"low":56490,"close":56510,"volume":1998,"rsi_14":17.76,"sma_20":57186.45,"sma_60":57385.83,"sma_120":57354.44},{"date":"2025-11-06","open":56346,"high":56371,"low":56103,"close":56158,"volume":3009,"rsi_14":14.53,"sma_20":57139.65,"sma_60":57361.23,"sma_120":57340.94},{"date":"2025-11-07","open":56213,"high":56273,"low":55965,"close":55965,"volume":3301,"rsi_14":13.32,"sma_20":57081.4,"sma_60":57332.82,"sma_120":57326.9},{"date":"2025-11-10","open":55965,"high":56109,"low":55822,"close":55866,"volume":2028,"rsi_14":13.39,"sma_20":57004.1,"sma_60":57303.65,"sma_120":57311.87},{"date":"2025-11-11","open":55989,"high":56128,"low":55964,"close":56069,"volume":2797,"rsi_14":15.05,"sma_20":56932.5,"sma_60":57276.98,"sma_120":57299.19},{"date":"2025-11-12","open":56114,"high":56119,"low":55658,"close":55658,"volume":3957,"rsi_14":13.48,"sma_20":56834.85,"sma_60":57245.52,"sma_120":57280.53},{"date":"2025-11-13","open":55807,"high":56005,"low":55802,"close":55856,"volume":534,"rsi_14":19.98,"sma_20":56751.1,"sma_60":57217.52,"sma_120":57266.77},{"date":"2025-11-14","open":55708,"high":55723,"low":55425,"close":55544,"volume":2469,"rsi_14":19.31,"sma_20":56651.75,"sma_60":57182.82,"sma_120":57248.47},{"date":"2025-11-17","open":55439,"high":55672,"low":55439,"close":55598,"volume":6922,"rsi_14":19.16,"sma_20":56556.1,"sma_60":57152.27,"sma_120":57232.42},{"date":"2025-11-18","open":55593,"high":55836,"low":55523,"close":55806,"volume":18836,"rsi_14":27.27,"sma_20":56476.3,"sma_60":57127.98,"sma_120":57218.29},{"date":"2025-11-19","open":55782,"high":55782,"low":55673,"close":55772,"volume":1014,"rsi_14":29.54,"sma_20":56386.6,"sma_60":57102.47,"sma_120":57203.59},{"date":"2025-11-20","open":55707,"high":55751,"low":55593,"close":55598,"volume":1594,"rsi_14":28.55,"sma_20":56296.4,"sma_60":57072.4,"sma_120":57187.32},{"date":"2025-11-21","open":55698,"high":55866,"low":55648,"close":55866,"volume":6565,"rsi_14":36.44,"sma_20":56219.35,"sma_60":57047.7,"sma_120":57171.43},{"date":"2025-11-24","open":55826,"high":55950,"low":55722,"close":55742,"volume":329,"rsi_14":33.59,"sma_20":56147.3,"sma_60":57020.37,"sma_120":57154.67},{"date":"2025-11-25","open":55910,"high":55925,"low":55831,"close":55831,"volume":630,"rsi_14":37.52,"sma_20":56076.7,"sma_60":56994.77,"sma_120":57140.26},{"date":"2025-11-26","open":55885,"high":55984,"low":55885,"close":55925,"volume":1738,"rsi_14":45.27,"sma_20":56022.7,"sma_60":56967.68,"sma_120":57128.37},{"date":"2025-11-27","open":56019,"high":56019,"low":55474,"close":55519,"volume":933,"rsi_14":51.18,"sma_20":55985.35,"sma_60":56941.02,"sma_120":57117.02},{"date":"2025-11-28","open":55603,"high":55603,"low":55301,"close":55559,"volume":189,"rsi_14":54.23,"sma_20":55954.45,"sma_60":56916.27,"sma_120":57109.72},{"date":"2025-12-01","open":55559,"high":55559,"low":55306,"close":55351,"volume":109,"rsi_14":45.26,"sma_20":55917.0,"sma_60":56890.17,"sma_120":57100.43},{"date":"2025-12-02","open":55311,"high":55549,"low":55266,"close":55499,"volume":2001,"rsi_14":58.37,"sma_20":55884.35,"sma_60":56867.8,"sma_120":57091.51},{"date":"2025-12-03","open":55440,"high":55460,"low":55212,"close":55321,"volume":6529,"rsi_14":49.14,"sma_20":55849.85,"sma_60":56845.9,"sma_120":57081.18},{"date":"2025-12-04","open":55465,"high":55465,"low":55465,"close":55465,"volume":0,"rsi_14":61.32,"sma_20":55840.2,"sma_60":56825.02,"sma_120":57072.59},{"date":"2025-12-05","open":55465,"high":55519,"low":55385,"close":55469,"volume":3088,"rsi_14":60.25,"sma_20":55840.5,"sma_60":56800.92,"sma_120":57064.3},{"date":"2025-12-08","open":55425,"high":55489,"low":55286,"close":55286,"volume":831,"rsi_14":49.41,"sma_20":55836.5,"sma_60":56772.15,"sma_120":57053.76},{"date":"2025-12-09","open":55365,"high":55365,"low":54984,"close":55123,"volume":3794,"rsi_14":46.07,"sma_20":55814.05,"sma_60":56738.67,"sma_120":57042.01},{"date":"2025-12-10","open":55078,"high":55128,"low":55009,"close":55128,"volume":3145,"rsi_14":50.77,"sma_20":55812.45,"sma_60":56706.42,"sma_120":57030.59},{"date":"2025-12-11","open":55321,"high":55390,"low":55142,"close":55142,"volume":158,"rsi_14":42.5,"sma_20":55801.7,"sma_60":56672.6,"sma_120":57019.22},{"date":"2025-12-12","open":55261,"high":55271,"low":55242,"close":55271,"volume":51,"rsi_14":50.93,"sma_20":55813.05,"sma_60":56641.12,"sma_120":57009.42},{"date":"2025-12-15","open":55341,"high":55608,"low":54902,"close":55608,"volume":1557,"rsi_14":57.93,"sma_20":55838.65,"sma_60":56615.05,"sma_120":57001.62},{"date":"2025-12-16","open":55702,"high":55836,"low":55608,"close":55707,"volume":215,"rsi_14":58.07,"sma_20":55858.85,"sma_60":56589.98,"sma_120":56994.67},{"date":"2025-12-17","open":55678,"high":55678,"low":55430,"close":55499,"volume":308,"rsi_14":49.47,"sma_20":55870.3,"sma_60":56559.68,"sma_120":56984.06},{"date":"2025-12-18","open":55519,"high":55673,"low":55509,"close":55598,"volume":1897,"rsi_14":51.03,"sma_20":55895.4,"sma_60":56528.82,"sma_120":56973.96},{"date":"2025-12-19","open":55692,"high":55692,"low":55469,"close":55469,"volume":153,"rsi_14":53.23,"sma_20":55900.65,"sma_60":56501.0,"sma_120":56962.28},{"date":"2025-12-22","open":55474,"high":55564,"low":55420,"close":55499,"volume":55,"rsi_14":50.0,"sma_20":55913.55,"sma_60":56474.33,"sma_120":56950.06},{"date":"2025-12-23","open":55450,"high":55479,"low":55266,"close":55465,"volume":629,"rsi_14":54.55,"sma_20":55920.25,"sma_60":56445.77,"sma_120":56938.05},{"date":"2025-12-24","open":55514,"high":55618,"low":55514,"close":55618,"volume":7070,"rsi_14":54.83,"sma_20":55930.0,"sma_60":56422.52,"sma_120":56927.17},{"date":"2025-12-26","open":55445,"high":55499,"low":55410,"close":55410,"volume":904,"rsi_14":48.34,"sma_20":55924.5,"sma_60":56397.65,"sma_120":56916.39},{"date":"2025-12-29","open":55530,"high":55690,"low":55445,"close":55650,"volume":10167,"rsi_14":46.42,"sma_20":55904.0,"sma_60":56375.8,"sma_120":56902.58},{"date":"2025-12-30","open":55700,"high":55750,"low":55535,"close":55540,"volume":5928,"rsi_14":47.81,"sma_20":55888.5,"sma_60":56349.23,"sma_120":56888.35},{"date":"2026-01-02","open":55580,"high":55580,"low":55420,"close":55505,"volume":437,"rsi_14":46.77,"sma_20":55863.75,"sma_60":56322.58,"sma_120":56874.12},{"date":"2026-01-05","open":55470,"high":55470,"low":55195,"close":55400,"volume":4241,"rsi_14":43.85,"sma_20":55842.75,"sma_60":56293.02,"sma_120":56859.71},{"date":"2026-01-06","open":55400,"high":55655,"low":55400,"close":55485,"volume":6837,"rsi_14":42.52,"sma_20":55818.75,"sma_60":56266.2,"sma_120":56846.09},{"date":"2026-01-07","open":55600,"high":55710,"low":55585,"close":55705,"volume":752,"rsi_14":38.66,"sma_20":55805.5,"sma_60":56242.47,"sma_120":56832.12},{"date":"2026-01-08","open":55630,"high":55805,"low":55610,"close":55805,"volume":406,"rsi_14":38.66,"sma_20":55806.5,"sma_60":56215.7,"sma_120":56818.85},{"date":"2026-01-09","open":55585,"high":55585,"low":55490,"close":55535,"volume":1545,"rsi_14":37.4,"sma_20":55802.25,"sma_60":56182.93,"sma_120":56806.18},{"date":"2026-01-12","open":55535,"high":55660,"low":55480,"close":55525,"volume":5108,"rsi_14":33.62,"sma_20":55797.25,"sma_60":56148.18,"sma_120":56792.65},{"date":"2026-01-13","open":55565,"high":55565,"low":55300,"close":55385,"volume":451,"rsi_14":33.43,"sma_20":55784.5,"sma_60":56112.43,"sma_120":56778.94},{"date":"2026-01-14","open":55385,"high":55490,"low":55270,"close":55385,"volume":2235,"rsi_14":32.28,"sma_20":55765.25,"sma_60":56076.68,"sma_120":56765.97},{"date":"2026-01-15","open":55555,"high":55590,"low":54970,"close":55050,"volume":3840,"rsi_14":27.52,"sma_20":55712.25,"sma_60":56035.67,"sma_120":56748.9},{"date":"2026-01-16","open":55055,"high":55215,"low":55030,"close":55135,"volume":1564,"rsi_14":24.94,"sma_20":55658.5,"sma_60":55997.88,"sma_120":56731.5},{"date":"2026-01-19","open":55010,"high":55120,"low":54805,"close":54850,"volume":2405,"rsi_14":24.02,"sma_20":55601.0,"sma_60":55952.63,"sma_120":56710.69},{"date":"2026-01-20","open":54805,"high":54860,"low":54435,"close":54435,"volume":3404,"rsi_14":22.32,"sma_20":55517.75,"sma_60":55903.18,"sma_120":56686.8},{"date":"2026-01-21","open":54560,"high":54725,"low":54530,"close":54630,"volume":3482,"rsi_14":30.04,"sma_20":55450.75,"sma_60":55856.92,"sma_120":56664.82},{"date":"2026-01-22","open":54745,"high":54820,"low":54665,"close":54815,"volume":2146,"rsi_14":35.8,"sma_20":55391.5,"sma_60":55817.45,"sma_120":56644.46},{"date":"2026-01-23","open":54820,"high":54820,"low":54635,"close":54680,"volume":2903,"rsi_14":35.37,"sma_20":55327.25,"sma_60":55774.73,"sma_120":56622.03},{"date":"2026-01-26","open":55000,"high":55035,"low":54810,"close":54905,"volume":4827,"rsi_14":38.85,"sma_20":55266.5,"sma_60":55739.73,"sma_120":56601.76},{"date":"2026-01-27","open":54930,"high":55015,"low":54865,"close":54970,"volume":1724,"rsi_14":34.97,"sma_20":55219.5,"sma_60":55709.78,"sma_120":56580.3},{"date":"2026-01-28","open":54955,"high":55065,"low":54920,"close":55050,"volume":11589,"rsi_14":34.43,"sma_20":55189.5,"sma_60":55682.65,"sma_120":56559.47},{"date":"2026-01-29","open":54985,"high":54985,"low":54660,"close":54830,"volume":6122,"rsi_14":35.16,"sma_20":55154.0,"sma_60":55653.17,"sma_120":56538.66},{"date":"2026-01-30","open":54890,"high":54890,"low":54620,"close":54640,"volume":1496,"rsi_14":32.68,"sma_20":55110.75,"sma_60":55619.62,"sma_120":56513.33},{"date":"2026-02-02","open":54560,"high":54745,"low":54390,"close":54745,"volume":742,"rsi_14":37.3,"sma_20":55078.0,"sma_60":55590.2,"sma_120":56488.02},{"date":"2026-02-03","open":54500,"high":54500,"low":54340,"close":54490,"volume":470,"rsi_14":33.87,"sma_20":55028.25,"sma_60":55562.4,"sma_120":56461.82},{"date":"2026-02-04","open":54480,"high":54480,"low":54215,"close":54310,"volume":291,"rsi_14":35.88,"sma_20":54958.5,"sma_60":55534.83,"sma_120":56433.82},{"date":"2026-02-05","open":54305,"high":54420,"low":54305,"close":54405,"volume":8990,"rsi_14":36.12,"sma_20":54888.5,"sma_60":55510.5,"sma_120":56407.07},{"date":"2026-02-06","open":54510,"high":54510,"low":54350,"close":54350,"volume":379,"rsi_14":39.58,"sma_20":54829.25,"sma_60":55481.85,"sma_120":56379.42},{"date":"2026-02-09","open":54290,"high":54295,"low":53995,"close":54125,"volume":986,"rsi_14":42.99,"sma_20":54759.25,"sma_60":55456.32,"sma_120":56350.92},{"date":"2026-02-10","open":54175,"high":54395,"low":54175,"close":54390,"volume":919,"rsi_14":44.74,"sma_20":54709.5,"sma_60":55431.9,"sma_120":56324.71},{"date":"2026-02-11","open":54565,"high":54680,"low":54535,"close":54650,"volume":1907,"rsi_14":46.5,"sma_20":54672.75,"sma_60":55417.02,"sma_120":56299.92},{"date":"2026-02-12","open":54905,"high":54905,"low":54765,"close":54765,"volume":137,"rsi_14":51.82,"sma_20":54658.5,"sma_60":55403.13,"sma_120":56277.7},{"date":"2026-02-13","open":54875,"high":54965,"low":54830,"close":54935,"volume":1739,"rsi_14":50.66,"sma_20":54648.5,"sma_60":55388.62,"sma_120":56258.3},{"date":"2026-02-19","open":55005,"high":55165,"low":54950,"close":54980,"volume":1156,"rsi_14":50.22,"sma_20":54655.0,"sma_60":55375.43,"sma_120":56238.95},{"date":"2026-02-20","open":55040,"high":55170,"low":55040,"close":55105,"volume":952,"rsi_14":51.19,"sma_20":54688.5,"sma_60":55367.22,"sma_120":56219.81},{"date":"2026-02-23","open":55070,"high":55135,"low":54985,"close":55000,"volume":20618,"rsi_14":53.88,"sma_20":54707.0,"sma_60":55352.8,"sma_120":56200.25},{"date":"2026-02-24","open":55005,"high":55005,"low":54840,"close":54885,"volume":3741,"rsi_14":55.79,"sma_20":54710.5,"sma_60":55338.52,"sma_120":56179.44},{"date":"2026-02-25","open":55050,"high":55050,"low":54995,"close":54995,"volume":106,"rsi_14":55.9,"sma_20":54726.25,"sma_60":55324.58,"sma_120":56159.68},{"date":"2026-02-26","open":55115,"high":55435,"low":55035,"close":55435,"volume":4782,"rsi_14":70.5,"sma_20":54752.75,"sma_60":55316.42,"sma_120":56142.05},{"date":"2026-02-27","open":55500,"high":55585,"low":55475,"close":55575,"volume":1375,"rsi_14":77.92,"sma_20":54783.0,"sma_60":55309.0,"sma_120":56125.01},{"date":"2026-03-03","open":55420,"high":55420,"low":55150,"close":55150,"volume":179,"rsi_14":64.35,"sma_20":54788.0,"sma_60":55293.83,"sma_120":56105.05},{"date":"2026-03-04","open":54870,"high":55065,"low":54750,"close":54760,"volume":7100,"rsi_14":57.0,"sma_20":54784.5,"sma_60":55275.67,"sma_120":56082.92},{"date":"2026-03-05","open":55050,"high":55100,"low":54910,"close":54995,"volume":164,"rsi_14":64.8,"sma_20":54802.25,"sma_60":55258.92,"sma_120":56063.36},{"date":"2026-03-06","open":54830,"high":54965,"low":54800,"close":54920,"volume":949,"rsi_14":59.64,"sma_20":54811.0,"sma_60":55243.92,"sma_120":56044.91},{"date":"2026-03-09","open":54150,"high":54300,"low":53965,"close":54215,"volume":237,"rsi_14":43.19,"sma_20":54797.25,"sma_60":55214.75,"sma_120":56019.88},{"date":"2026-03-10","open":54715,"high":54715,"low":54690,"close":54690,"volume":5,"rsi_14":48.95,"sma_20":54816.25,"sma_60":55193.42,"sma_120":55997.17},{"date":"2026-03-11","open":54805,"high":54805,"low":54805,"close":54805,"volume":74,"rsi_14":48.14,"sma_20":54836.25,"sma_60":55177.08,"sma_120":55974.62},{"date":"2026-03-12","open":54425,"high":54665,"low":54425,"close":54650,"volume":5339,"rsi_14":45.43,"sma_20":54851.25,"sma_60":55160.92,"sma_120":55949.79},{"date":"2026-03-13","open":54585,"high":54605,"low":54550,"close":54550,"volume":3795,"rsi_14":42.26,"sma_20":54872.5,"sma_60":55143.0,"sma_120":55924.71},{"date":"2026-03-16","open":54615,"high":54620,"low":54560,"close":54565,"volume":8,"rsi_14":43.78,"sma_20":54881.25,"sma_60":55125.08,"sma_120":55898.84},{"date":"2026-03-17","open":54560,"high":54575,"low":54500,"close":54500,"volume":147,"rsi_14":44.41,"sma_20":54873.75,"sma_60":55103.92,"sma_120":55872.52},{"date":"2026-03-18","open":54645,"high":54885,"low":54625,"close":54885,"volume":3097,"rsi_14":48.52,"sma_20":54879.75,"sma_60":55083.5,"sma_120":55849.28},{"date":"2026-03-19","open":54570,"high":54582,"low":54570,"close":54582,"volume":2,"rsi_14":38.1,"sma_20":54862.1,"sma_60":55056.37,"sma_120":55823.18},{"date":"2026-03-20","open":54770,"high":54775,"low":54455,"close":54455,"volume":1315,"rsi_14":34.31,"sma_20":54835.85,"sma_60":55030.62,"sma_120":55795.15},{"date":"2026-03-23","open":54000,"high":54085,"low":53675,"close":53775,"volume":4120,"rsi_14":32.03,"sma_20":54769.35,"sma_60":54991.87,"sma_120":55760.34},{"date":"2026-03-24","open":53870,"high":53990,"low":53710,"close":53990,"volume":230,"rsi_14":39.45,"sma_20":54718.85,"sma_60":54958.87,"sma_120":55729.93},{"date":"2026-03-25","open":54060,"high":54230,"low":53915,"close":53920,"volume":2199,"rsi_14":34.58,"sma_20":54670.6,"sma_60":54924.2,"sma_120":55699.27},{"date":"2026-03-26","open":53870,"high":53870,"low":53870,"close":53870,"volume":0,"rsi_14":34.83,"sma_20":54614.35,"sma_60":54889.28,"sma_120":55667.53},{"date":"2026-03-27","open":53780,"high":53780,"low":53565,"close":53670,"volume":2031,"rsi_14":40.78,"sma_20":54526.1,"sma_60":54848.45,"sma_120":55635.48},{"date":"2026-03-30","open":53595,"high":53700,"low":53540,"close":53680,"volume":421,"rsi_14":29.72,"sma_20":54431.35,"sma_60":54811.28,"sma_120":55604.47},{"date":"2026-03-31","open":53915,"high":53915,"low":53760,"close":53760,"volume":385,"rsi_14":28.72,"sma_20":54361.85,"sma_60":54779.78,"sma_120":55577.79},{"date":"2026-04-01","open":54150,"high":54355,"low":54150,"close":54355,"volume":578,"rsi_14":44.91,"sma_20":54341.6,"sma_60":54760.03,"sma_120":55554.63},{"date":"2026-04-02","open":54510,"high":54510,"low":54195,"close":54195,"volume":648,"rsi_14":43.99,"sma_20":54301.6,"sma_60":54738.2,"sma_120":55530.39},{"date":"2026-04-03","open":54535,"high":54535,"low":54500,"close":54500,"volume":58,"rsi_14":49.0,"sma_20":54280.6,"sma_60":54723.2,"sma_120":55508.11},{"date":"2026-04-06","open":54585,"high":54615,"low":54500,"close":54615,"volume":768,"rsi_14":51.75,"sma_20":54300.6,"sma_60":54708.7,"sma_120":55487.45},{"date":"2026-04-07","open":54535,"high":54665,"low":54440,"close":54445,"volume":136,"rsi_14":42.86,"sma_20":54288.35,"sma_60":54687.7,"sma_120":55465.08},{"date":"2026-04-08","open":55120,"high":55120,"low":55120,"close":55120,"volume":3,"rsi_14":57.79,"sma_20":54304.1,"sma_60":54676.28,"sma_120":55445.99},{"date":"2026-04-09","open":54855,"high":54895,"low":54820,"close":54895,"volume":1245,"rsi_14":56.2,"sma_20":54316.35,"sma_60":54665.62,"sma_120":55424.28},{"date":"2026-04-10","open":54955,"high":55030,"low":54740,"close":54815,"volume":1918,"rsi_14":67.63,"sma_20":54329.6,"sma_60":54653.78,"sma_120":55400.98},{"date":"2026-04-13","open":54675,"high":54675,"low":54675,"close":54675,"volume":15,"rsi_14":61.91,"sma_20":54335.1,"sma_60":54641.95,"sma_120":55377.19},{"date":"2026-04-14","open":54905,"high":54930,"low":54905,"close":54930,"volume":387,"rsi_14":66.5,"sma_20":54356.6,"sma_60":54634.37,"sma_120":55355.53},{"date":"2026-04-15","open":55040,"high":55050,"low":54845,"close":54890,"volume":8230,"rsi_14":66.72,"sma_20":54356.85,"sma_60":54631.7,"sma_120":55333.68},{"date":"2026-04-16","open":54940,"high":54975,"low":54880,"close":54880,"volume":333,"rsi_14":71.15,"sma_20":54371.75,"sma_60":54627.45,"sma_120":55312.67},{"date":"2026-04-17","open":54760,"high":54760,"low":54640,"close":54675,"volume":135,"rsi_14":66.28,"sma_20":54382.75,"sma_60":54624.53,"sma_120":55288.58},{"date":"2026-04-20","open":54820,"high":54955,"low":54820,"close":54860,"volume":110,"rsi_14":67.41,"sma_20":54437.0,"sma_60":54631.62,"sma_120":55267.4},{"date":"2026-04-21","open":55010,"high":55010,"low":54990,"close":54990,"volume":1754,"rsi_14":61.78,"sma_20":54487.0,"sma_60":54637.62,"sma_120":55247.27},{"date":"2026-04-22","open":54855,"high":54855,"low":54770,"close":54840,"volume":881,"rsi_14":62.01,"sma_20":54533.0,"sma_60":54638.03,"sma_120":55227.74},{"date":"2026-04-23","open":54290,"high":54465,"low":54290,"close":54355,"volume":2251,"rsi_14":47.47,"sma_20":54557.25,"sma_60":54632.62,"sma_120":55203.68},{"date":"2026-04-24","open":54355,"high":54370,"low":54285,"close":54285,"volume":310,"rsi_14":44.15,"sma_20":54588.0,"sma_60":54622.28,"sma_120":55181.01},{"date":"2026-04-27","open":54300,"high":54450,"low":54285,"close":54285,"volume":303,"rsi_14":46.98,"sma_20":54618.25,"sma_60":54610.87,"sma_120":55160.32},{"date":"2026-04-28","open":54290,"high":54290,"low":53995,"close":54065,"volume":4909,"rsi_14":25.97,"sma_20":54633.5,"sma_60":54594.45,"sma_120":55138.55},{"date":"2026-04-29","open":54045,"high":54170,"low":53975,"close":54170,"volume":187,"rsi_14":32.53,"sma_20":54624.25,"sma_60":54583.45,"sma_120":55118.31},{"date":"2026-04-30","open":53935,"high":54025,"low":53780,"close":53780,"volume":3997,"rsi_14":28.3,"sma_20":54603.5,"sma_60":54569.12,"sma_120":55094.37},{"date":"2026-05-04","open":54050,"high":54085,"low":53845,"close":53890,"volume":2165,"rsi_14":33.33,"sma_20":54573.0,"sma_60":54554.87,"sma_120":55072.53},{"date":"2026-05-06","open":53770,"high":53860,"low":53580,"close":53860,"volume":8261,"rsi_14":24.88,"sma_20":54535.25,"sma_60":54544.37,"sma_120":55053.38},{"date":"2026-05-07","open":54010,"high":54035,"low":54000,"close":54000,"volume":59,"rsi_14":30.04,"sma_20":54513.0,"sma_60":54539.2,"sma_120":55037.02},{"date":"2026-05-08","open":53985,"high":53995,"low":53885,"close":53955,"volume":2633,"rsi_14":29.58,"sma_20":54454.75,"sma_60":54531.7,"sma_120":55021.1},{"date":"2026-05-11","open":53885,"high":53940,"low":53760,"close":53780,"volume":178,"rsi_14":29.98,"sma_20":54399.0,"sma_60":54522.2,"sma_120":55002.03},{"date":"2026-05-12","open":53600,"high":53645,"low":53380,"close":53380,"volume":9420,"rsi_14":19.8,"sma_20":54327.25,"sma_60":54509.78,"sma_120":54983.05},{"date":"2026-05-13","open":53245,"high":53390,"low":53245,"close":53390,"volume":2313,"rsi_14":15.67,"sma_20":54263.0,"sma_60":54493.12,"sma_120":54962.51},{"date":"2026-05-14","open":53390,"high":53510,"low":53215,"close":53215,"volume":351,"rsi_14":15.5,"sma_20":54177.25,"sma_60":54469.2,"sma_120":54943.11},{"date":"2026-05-15","open":53145,"high":53145,"low":52730,"close":52730,"volume":1235,"rsi_14":15.5,"sma_20":54069.25,"sma_60":54435.28,"sma_120":54919.21},{"date":"2026-05-18","open":52640,"high":52730,"low":52420,"close":52700,"volume":801,"rsi_14":15.77,"sma_20":53960.25,"sma_60":54398.03,"sma_120":54893.32},{"date":"2026-05-19","open":52655,"high":52810,"low":52650,"close":52675,"volume":8953,"rsi_14":15.6,"sma_20":53860.25,"sma_60":54359.62,"sma_120":54867.53},{"date":"2026-05-20","open":52550,"high":52865,"low":52510,"close":52750,"volume":1837,"rsi_14":20.05,"sma_20":53754.75,"sma_60":54320.37,"sma_120":54843.79},{"date":"2026-05-21","open":52925,"high":53070,"low":52925,"close":52970,"volume":7079,"rsi_14":24.03,"sma_20":53653.75,"sma_60":54286.53,"sma_120":54819.67},{"date":"2026-05-22","open":53100,"high":53120,"low":52985,"close":53120,"volume":34,"rsi_14":34.06,"sma_20":53567.75,"sma_60":54257.12,"sma_120":54797.82},{"date":"2026-05-26","open":53380,"high":53460,"low":53365,"close":53400,"volume":876,"rsi_14":39.06,"sma_20":53520.0,"sma_60":54230.53,"sma_120":54777.56},{"date":"2026-05-27","open":53435,"high":53435,"low":53300,"close":53300,"volume":55,"rsi_14":37.88,"sma_20":53470.75,"sma_60":54194.95,"sma_120":54755.68},{"date":"2026-05-28","open":53285,"high":53370,"low":52835,"close":52835,"volume":412,"rsi_14":27.89,"sma_20":53398.25,"sma_60":54149.28,"sma_120":54729.14},{"date":"2026-05-29","open":53350,"high":53465,"low":53335,"close":53415,"volume":4141,"rsi_14":41.48,"sma_20":53365.75,"sma_60":54120.37,"sma_120":54707.1},{"date":"2026-06-01","open":53265,"high":53290,"low":53005,"close":53005,"volume":476,"rsi_14":38.62,"sma_20":53307.5,"sma_60":54091.12,"sma_120":54683.39},{"date":"2026-06-02","open":53000,"high":53275,"low":52965,"close":53275,"volume":71,"rsi_14":48.4,"sma_20":53282.25,"sma_60":54062.45,"sma_120":54660.68},{"date":"2026-06-04","open":52935,"high":52935,"low":52710,"close":52745,"volume":1974,"rsi_14":41.5,"sma_20":53225.0,"sma_60":54026.2,"sma_120":54635.06},{"date":"2026-06-05","open":52840,"high":52875,"low":52640,"close":52745,"volume":47,"rsi_14":43.51,"sma_20":53169.25,"sma_60":54001.7,"sma_120":54608.22},{"date":"2026-06-08","open":52490,"high":52530,"low":52400,"close":52400,"volume":37,"rsi_14":45.26,"sma_20":53089.25,"sma_60":53963.53,"sma_120":54578.47},{"date":"2026-06-09","open":52395,"high":52645,"low":52335,"close":52625,"volume":5429,"rsi_14":48.98,"sma_20":53022.75,"sma_60":53927.2,"sma_120":54552.14},{"date":"2026-06-10","open":52560,"high":52560,"low":52560,"close":52560,"volume":12,"rsi_14":48.45,"sma_20":52961.75,"sma_60":53892.37,"sma_120":54526.64},{"date":"2026-06-11","open":52560,"high":52560,"low":52555,"close":52555,"volume":32,"rsi_14":47.33,"sma_20":52920.5,"sma_60":53859.12,"sma_120":54501.06},{"date":"2026-06-12","open":52855,"high":53010,"low":52815,"close":53010,"volume":3362,"rsi_14":50.52,"sma_20":52901.5,"sma_60":53833.2,"sma_120":54479.14},{"date":"2026-06-15","open":53375,"high":53375,"low":53295,"close":53375,"volume":386,"rsi_14":53.11,"sma_20":52909.5,"sma_60":53814.45,"sma_120":54459.18},{"date":"2026-06-16","open":53110,"high":53250,"low":53060,"close":53250,"volume":655,"rsi_14":48.1,"sma_20":52935.5,"sma_60":53787.2,"sma_120":54435.35},{"date":"2026-06-17","open":53355,"high":53405,"low":53325,"close":53345,"volume":5513,"rsi_14":50.57,"sma_20":52967.75,"sma_60":53766.58,"sma_120":54411.47},{"date":"2026-06-18","open":53220,"high":53305,"low":53220,"close":53225,"volume":88,"rsi_14":55.43,"sma_20":52995.25,"sma_60":53746.08,"sma_120":54388.35},{"date":"2026-06-19","open":53170,"high":53170,"low":53015,"close":53015,"volume":11,"rsi_14":43.79,"sma_20":53008.5,"sma_60":53733.42,"sma_120":54362.64},{"date":"2026-06-22","open":52835,"high":53030,"low":52825,"close":52895,"volume":2681,"rsi_14":48.12,"sma_20":53004.75,"sma_60":53715.17,"sma_120":54337.02},{"date":"2026-06-23","open":52815,"high":53000,"low":52815,"close":53000,"volume":948,"rsi_14":45.03,"sma_20":52998.75,"sma_60":53699.83,"sma_120":54312.02},{"date":"2026-06-24","open":52995,"high":53040,"low":52955,"close":53040,"volume":183,"rsi_14":56.48,"sma_20":52980.75,"sma_60":53686.0,"sma_120":54287.64},{"date":"2026-06-25","open":53265,"high":53360,"low":53265,"close":53360,"volume":84,"rsi_14":61.85,"sma_20":52983.75,"sma_60":53680.83,"sma_120":54264.64},{"date":"2026-06-26","open":53125,"high":53280,"low":53105,"close":53280,"volume":16,"rsi_14":68.88,"sma_20":53006.0,"sma_60":53674.17,"sma_120":54242.72},{"date":"2026-06-29","open":53205,"high":53230,"low":53095,"close":53095,"volume":30,"rsi_14":60.26,"sma_20":52990.0,"sma_60":53663.08,"sma_120":54221.43},{"date":"2026-06-30","open":53335,"high":53485,"low":53315,"close":53485,"volume":215,"rsi_14":67.69,"sma_20":53014.0,"sma_60":53648.58,"sma_120":54204.31},{"date":"2026-07-01","open":53125,"high":53125,"low":52870,"close":52870,"volume":417,"rsi_14":54.88,"sma_20":52993.75,"sma_60":53626.5,"sma_120":54182.35},{"date":"2026-07-02","open":53035,"high":53085,"low":53030,"close":53030,"volume":198,"rsi_14":50.34,"sma_20":53008.0,"sma_60":53602.0,"sma_120":54162.6},{"date":"2026-07-03","open":53135,"high":53175,"low":53030,"close":53030,"volume":514,"rsi_14":43.27,"sma_20":53022.25,"sma_60":53575.58,"sma_120":54142.14},{"date":"2026-07-06","open":53045,"high":53140,"low":53030,"close":53030,"volume":33,"rsi_14":45.49,"sma_20":53053.75,"sma_60":53552.0,"sma_120":54119.85},{"date":"2026-07-07","open":52935,"high":52955,"low":52935,"close":52955,"volume":3,"rsi_14":41.94,"sma_20":53070.25,"sma_60":53515.92,"sma_120":54096.1},{"date":"2026-07-08","open":52725,"high":52785,"low":52725,"close":52785,"volume":8,"rsi_14":41.09,"sma_20":53081.5,"sma_60":53480.75,"sma_120":54073.18},{"date":"2026-07-09","open":52695,"high":52780,"low":52695,"close":52770,"volume":13,"rsi_14":44.62,"sma_20":53092.25,"sma_60":53446.67,"sma_120":54050.22},{"date":"2026-07-10","open":52760,"high":52950,"low":52695,"close":52935,"volume":2128,"rsi_14":50.86,"sma_20":53088.5,"sma_60":53417.67,"sma_120":54029.81},{"date":"2026-07-13","open":52840,"high":52840,"low":52710,"close":52765,"volume":2019,"rsi_14":45.07,"sma_20":53058.0,"sma_60":53381.58,"sma_120":54007.97},{"date":"2026-07-14","open":52575,"high":52585,"low":52550,"close":52580,"volume":1079,"rsi_14":40.91,"sma_20":53024.5,"sma_60":53343.08,"sma_120":53987.39},{"date":"2026-07-15","open":52670,"high":52680,"low":52535,"close":52610,"volume":3357,"rsi_14":33.26,"sma_20":52987.75,"sma_60":53305.25,"sma_120":53966.35},{"date":"2026-07-16","open":52685,"high":52815,"low":52605,"close":52805,"volume":448,"rsi_14":39.92,"sma_20":52966.75,"sma_60":53274.08,"sma_120":53949.31},{"date":"2026-07-20","open":52525,"high":52615,"low":52485,"close":52615,"volume":512,"rsi_14":39.83,"sma_20":52946.75,"sma_60":53236.67,"sma_120":53934.14},{"date":"2026-07-21","open":52440,"high":52610,"low":52440,"close":52610,"volume":899,"rsi_14":27.85,"sma_20":52932.5,"sma_60":53197.0,"sma_120":53917.31},{"date":"2026-07-22","open":52425,"high":52475,"low":52355,"close":52390,"volume":422,"rsi_14":34.81,"sma_20":52902.0,"sma_60":53156.17,"sma_120":53897.1},{"date":"2026-07-23","open":52545,"high":52545,"low":52545,"close":52545,"volume":5,"rsi_14":34.6,"sma_20":52877.25,"sma_60":53126.0,"sma_120":53879.31},{"date":"2026-07-24","open":52265,"high":52270,"low":52190,"close":52190,"volume":82,"rsi_14":28.24,"sma_20":52818.75,"sma_60":53091.08,"sma_120":53856.68},{"date":"2026-07-27","open":52470,"high":52645,"low":52470,"close":52645,"volume":224,"rsi_14":41.93,"sma_20":52787.0,"sma_60":53063.75,"sma_120":53837.31},{"date":"2026-07-28","open":52610,"high":52760,"low":52610,"close":52760,"volume":136,"rsi_14":45.98,"sma_20":52770.25,"sma_60":53042.0,"sma_120":53818.22},{"date":"2026-07-29","open":52725,"high":52905,"low":52725,"close":52875,"volume":756,"rsi_14":51.9,"sma_20":52739.75,"sma_60":53020.42,"sma_120":53801.93},{"date":"2026-07-30","open":52805,"high":52805,"low":52805,"close":52805,"volume":1,"rsi_14":50.72,"sma_20":52736.5,"sma_60":53004.17,"sma_120":53786.64},{"date":"2026-07-31","open":52945,"high":52980,"low":52915,"close":52975,"volume":289,"rsi_14":50.82,"sma_20":52733.75,"sma_60":52988.92,"sma_120":53771.89},{"date":"2026-08-03","open":52915,"high":52975,"low":52855,"close":52935,"volume":1070,"rsi_14":53.7,"sma_20":52729.0,"sma_60":52973.5,"sma_120":53758.93},{"date":"2026-08-04","open":53080,"high":53135,"low":53030,"close":53030,"volume":231,"rsi_14":60.18,"sma_20":52729.0,"sma_60":52957.33,"sma_120":53748.27},{"date":"2026-08-05","open":53250,"high":53500,"low":53250,"close":53500,"volume":87,"rsi_14":66.79,"sma_20":52756.25,"sma_60":52949.75,"sma_120":53740.72},{"date":"2026-08-06","open":53405,"high":53405,"low":53405,"close":53405,"volume":1,"rsi_14":61.76,"sma_20":52787.25,"sma_60":52943.5,"sma_120":53732.85},{"date":"2026-08-07","open":53195,"high":53195,"low":53195,"close":53195,"volume":1,"rsi_14":61.28,"sma_20":52808.5,"sma_60":52940.42,"sma_120":53725.1},{"date":"2026-08-10","open":53130,"high":53155,"low":53070,"close":53070,"volume":123,"rsi_14":58.55,"sma_20":52815.25,"sma_60":52935.08,"sma_120":53714.1},{"date":"2026-08-11","open":52815,"high":52820,"low":52815,"close":52815,"volume":21,"rsi_14":57.8,"sma_20":52817.75,"sma_60":52928.42,"sma_120":53698.81},{"date":"2026-08-12","open":52895,"high":52895,"low":52800,"close":52815,"volume":55,"rsi_14":55.25,"sma_20":52829.5,"sma_60":52929.83,"sma_120":53682.56},{"date":"2026-08-13","open":52925,"high":52935,"low":52905,"close":52935,"volume":3,"rsi_14":65.95,"sma_20":52845.75,"sma_60":52933.75,"sma_120":53665.89},{"date":"2026-08-14","open":53060,"high":53060,"low":53015,"close":53015,"volume":2,"rsi_14":59.44,"sma_20":52856.25,"sma_60":52939.42,"sma_120":53649.52},{"date":"2026-08-18","open":52480,"high":52545,"low":52435,"close":52545,"volume":72,"rsi_14":45.36,"sma_20":52852.75,"sma_60":52936.0,"sma_120":53628.18},{"date":"2026-08-19","open":52700,"high":52700,"low":52645,"close":52645,"volume":2,"rsi_14":45.0,"sma_20":52854.5,"sma_60":52930.58,"sma_120":53608.56},{"date":"2026-08-20","open":52875,"high":52950,"low":52855,"close":52855,"volume":109,"rsi_14":51.02,"sma_20":52877.75,"sma_60":52926.17,"sma_120":53591.64},{"date":"2026-08-21","open":52685,"high":52730,"low":52665,"close":52665,"volume":56,"rsi_14":43.7,"sma_20":52883.75,"sma_60":52913.92,"sma_120":53572.22},{"date":"2026-08-24","open":52740,"high":52850,"low":52740,"close":52850,"volume":31,"rsi_14":48.37,"sma_20":52916.75,"sma_60":52906.42,"sma_120":53550.68},{"date":"2026-08-25","open":52815,"high":52870,"low":52815,"close":52830,"volume":21,"rsi_14":46.05,"sma_20":52926.0,"sma_60":52906.33,"sma_120":53527.81},{"date":"2026-08-26","open":53085,"high":53200,"low":52970,"close":52985,"volume":12975,"rsi_14":38.37,"sma_20":52937.25,"sma_60":52899.17,"sma_120":53509.77},{"date":"2026-08-27","open":52965,"high":53125,"low":52825,"close":53125,"volume":41931,"rsi_14":43.81,"sma_20":52949.75,"sma_60":52901.17,"sma_120":53496.14},{"date":"2026-08-28","open":53105,"high":53105,"low":52935,"close":52935,"volume":106,"rsi_14":44.2,"sma_20":52956.25,"sma_60":52895.5,"sma_120":53478.97},{"date":"2026-08-31","open":52955,"high":53015,"low":52930,"close":52965,"volume":13201,"rsi_14":47.55,"sma_20":52955.75,"sma_60":52899.17,"sma_120":53462.68},{"date":"2026-09-01","open":52740,"high":52745,"low":52610,"close":52610,"volume":21150,"rsi_14":45.43,"sma_20":52939.5,"sma_60":52896.92,"sma_120":53449.31},{"date":"2026-09-02","open":52585,"high":52585,"low":52525,"close":52550,"volume":15,"rsi_14":44.25,"sma_20":52915.5,"sma_60":52899.42,"sma_120":53431.47},{"date":"2026-09-03","open":52635,"high":52730,"low":52630,"close":52710,"volume":35780,"rsi_14":45.2,"sma_20":52876.0,"sma_60":52900.83,"sma_120":53414.02},{"date":"2026-09-04","open":52845,"high":52850,"low":52845,"close":52850,"volume":2,"rsi_14":46.57,"sma_20":52848.25,"sma_60":52905.67,"sma_120":53399.02},{"date":"2026-09-07","open":52850,"high":52915,"low":52720,"close":52720,"volume":26,"rsi_14":54.24,"sma_20":52824.5,"sma_60":52908.42,"sma_120":53383.77},{"date":"2026-09-08","open":52780,"high":52800,"low":52695,"close":52695,"volume":10271,"rsi_14":51.26,"sma_20":52805.75,"sma_60":52903.17,"sma_120":53368.18},{"date":"2026-09-09","open":52715,"high":52755,"low":52715,"close":52715,"volume":352,"rsi_14":46.11,"sma_20":52800.75,"sma_60":52892.17,"sma_120":53353.31},{"date":"2026-09-10","open":52490,"high":52515,"low":52420,"close":52420,"volume":16,"rsi_14":43.57,"sma_20":52781.0,"sma_60":52878.33,"sma_120":53332.77},{"date":"2026-09-11","open":52065,"high":52135,"low":52040,"close":52040,"volume":109,"rsi_14":30.71,"sma_20":52736.25,"sma_60":52856.58,"sma_120":53311.58},{"date":"2026-09-14","open":52475,"high":52475,"low":52290,"close":52290,"volume":80,"rsi_14":38.41,"sma_20":52700.0,"sma_60":52841.0,"sma_120":53293.54},{"date":"2026-09-15","open":52225,"high":52225,"low":51930,"close":51930,"volume":36,"rsi_14":29.19,"sma_20":52669.25,"sma_60":52822.92,"sma_120":53278.17},{"date":"2026-09-16","open":52135,"high":52135,"low":52135,"close":52135,"volume":1,"rsi_14":30.96,"sma_20":52643.75,"sma_60":52810.25,"sma_120":53262.71},{"date":"2026-09-17","open":52325,"high":52325,"low":52185,"close":52185,"volume":26,"rsi_14":34.76,"sma_20":52610.25,"sma_60":52796.67,"sma_120":53248.25},{"date":"2026-09-18","open":52540,"high":52665,"low":52475,"close":52475,"volume":101,"rsi_14":40.99,"sma_20":52600.75,"sma_60":52787.25,"sma_120":53236.62},{"date":"2026-09-21","open":52510,"high":52570,"low":52465,"close":52555,"volume":245,"rsi_14":48.88,"sma_20":52586.0,"sma_60":52773.83,"sma_120":53227.33},{"date":"2026-09-22","open":52745,"high":52745,"low":52685,"close":52685,"volume":236,"rsi_14":52.68,"sma_20":52578.75,"sma_60":52763.92,"sma_120":53219.04},{"date":"2026-09-23","open":52795,"high":52795,"low":52740,"close":52740,"volume":20,"rsi_14":50.62,"sma_20":52566.5,"sma_60":52758.0,"sma_120":53210.54},{"date":"2026-09-28","open":52265,"high":52305,"low":52100,"close":52165,"volume":622,"rsi_14":37.96,"sma_20":52518.5,"sma_60":52736.0,"sma_120":53192.29},{"date":"2026-09-29","open":52345,"high":52470,"low":52345,"close":52470,"volume":13,"rsi_14":45.86,"sma_20":52495.25,"sma_60":52729.33,"sma_120":53177.92},{"date":"2026-09-30","open":52725,"high":52835,"low":52675,"close":52835,"volume":25,"rsi_14":52.08,"sma_20":52488.75,"sma_60":52726.08,"sma_120":53164.04},{"date":"2026-10-01","open":52635,"high":52815,"low":52635,"close":52815,"volume":488,"rsi_14":51.49,"sma_20":52499.0,"sma_60":52722.5,"sma_120":53149.04},{"date":"2026-10-02","open":53055,"high":53055,"low":53055,"close":53055,"volume":1,"rsi_14":59.61,"sma_20":52524.25,"sma_60":52722.92,"sma_120":53137.46},{"date":"2026-10-06","open":53005,"high":53115,"low":52985,"close":53115,"volume":1237,"rsi_14":68.01,"sma_20":52544.5,"sma_60":52725.58,"sma_120":53120.75},{"date":"2026-10-07","open":53060,"high":53085,"low":53025,"close":53085,"volume":1068,"rsi_14":64.38,"sma_20":52556.25,"sma_60":52730.58,"sma_120":53105.67},{"date":"2026-10-08","open":53210,"high":53210,"low":53070,"close":53070,"volume":207,"rsi_14":73.55,"sma_20":52573.75,"sma_60":52735.58,"sma_120":53091.12},{"date":"2026-10-12","open":53200,"high":53460,"low":53200,"close":53425,"volume":763,"rsi_14":75.1,"sma_20":52610.25,"sma_60":52743.75,"sma_120":53080.71},{"date":"2026-10-13","open":53455,"high":53700,"low":53455,"close":53700,"volume":31,"rsi_14":77.1,"sma_20":52659.5,"sma_60":52759.33,"sma_120":53070.46},{"date":"2026-10-14","open":53605,"high":53605,"low":53500,"close":53525,"volume":2352,"rsi_14":69.59,"sma_20":52714.75,"sma_60":52775.08,"sma_120":53059.08},{"date":"2026-10-15","open":53790,"high":53920,"low":53790,"close":53895,"volume":117,"rsi_14":72.56,"sma_20":52807.5,"sma_60":52796.5,"sma_120":53050.88},{"date":"2026-10-16","open":53790,"high":53935,"low":53735,"close":53840,"volume":3513,"rsi_14":69.95,"sma_20":52885.0,"sma_60":52813.75,"sma_120":53043.92},{"date":"2026-10-19","open":53960,"high":53960,"low":53920,"close":53920,"volume":2,"rsi_14":70.21,"sma_20":52984.5,"sma_60":52835.5,"sma_120":53036.08},{"date":"2026-10-20","open":53905,"high":53905,"low":53870,"close":53875,"volume":19,"rsi_14":85.77,"sma_20":53071.5,"sma_60":52856.58,"sma_120":53026.79},{"date":"2026-10-21","open":53950,"high":53985,"low":53865,"close":53985,"volume":993,"rsi_14":84.51,"sma_20":53161.5,"sma_60":52883.17,"sma_120":53019.67},{"date":"2026-10-22","open":54090,"high":54145,"low":54007,"close":54007,"volume":79,"rsi_14":81.64,"sma_20":53238.1,"sma_60":52907.53,"sma_120":53016.77},{"date":"2026-10-23","open":54505,"high":54540,"low":54300,"close":54300,"volume":41,"rsi_14":84.94,"sma_20":53325.35,"sma_60":52942.7,"sma_120":53016.89}],"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":"HANARO 32-10 국고채액티브","phase":"above-fold","symbol_resolved":true}