{"status":"ok","report":{"price_analysis":{"current":55290.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":55300.0,"low_30d":55060.0,"position_in_range":96.0,"support":55084.0,"resistance":55276.0},"summary":"WON 국공채머니마켓액티브(458030)은(는) KAP 국공채 머니마켓 총수익 지수를 추종하는 ETF입니다, 순자산 783억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(52.71)가 시그널선(51.61)을 상회합니다(골든크로스). 현재가가 SMA20(55216)과 SMA60(55076) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 55122~55310 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":95.65217391304348,"macd":52.70897508900816,"macd_signal":51.61317398797943,"sma_20":55216.0,"sma_60":55075.75,"bb_upper":55309.89355675445,"bb_lower":55122.10644324555,"atr_14":14.285714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 28.00. 30일 누적: 외국인 0.00, 기관 5501.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":28.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":73.0,"retail_net":-73.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":154.0,"retail_net":-154.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1850.0,"retail_net":-1850.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":113.0,"retail_net":-113.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"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":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"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":4.0,"retail_net":-4.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-382.0,"retail_net":382.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1000.0,"retail_net":-1000.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":1199.0,"retail_net":-1199.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1116.0,"retail_net":-1116.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-88.0,"retail_net":88.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":729.0,"retail_net":-729.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0}],"periods":{"d1":{"foreign_net":0,"institution_net":15.0,"retail_net":-15.0},"d3":{"foreign_net":0,"institution_net":93.0,"retail_net":-93.0},"d7":{"foreign_net":0,"institution_net":172.0,"retail_net":-172.0},"d14":{"foreign_net":0,"institution_net":2042.0,"retail_net":-2042.0},"d30":{"foreign_net":0,"institution_net":5501.0,"retail_net":-5501.0}}},"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":72,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":95.7,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.1,"summary":"배당수익률 1.10%","metrics":[{"name":"배당수익률","value":1.1,"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":"2026-10-23T23:43:29.615108+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국공채 머니마켓 총수익 지수","issuer":"우리자산운용","category":"","expense_ratio":0.065,"aum":78300000000.0,"aum_display":"783억","dividend_yield":null,"tracking_error":0.07,"holdings":[{"ticker":"","name":"경남 서울영업부 20260105-182-1","weight":null},{"ticker":"","name":"국고채이자03290-2609","weight":null},{"ticker":"","name":"국민글로리제1차 20251217-358-98","weight":null},{"ticker":"","name":"국민넘버원제삼차 20260115-265-31","weight":null},{"ticker":"","name":"국민넘버원제십차 20251013-309-49","weight":null},{"ticker":"","name":"국민베스트제1차 20260106-275-49","weight":null},{"ticker":"","name":"국민베스트제1차 20260115-266-147","weight":null},{"ticker":"","name":"국민사랑제15차 20250716-358-49","weight":null},{"ticker":"","name":"국민챔피온제십사차 20260114-266-49","weight":null},{"ticker":"","name":"국민챔피온제십삼차 20251215-329-49","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":55290.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-31","close":49471.7109},{"date":"2023-06-01","close":49481.6016},{"date":"2023-06-02","close":49491.4922},{"date":"2023-06-05","close":49496.4336},{"date":"2023-06-07","close":49516.2148},{"date":"2023-06-08","close":49526.1016},{"date":"2023-06-09","close":49531.0469},{"date":"2023-06-12","close":49540.9375},{"date":"2023-06-13","close":49545.8828},{"date":"2023-06-14","close":49555.7695},{"date":"2023-06-15","close":49560.7148},{"date":"2023-06-16","close":49565.6602},{"date":"2023-06-19","close":49570.6055},{"date":"2023-06-20","close":49580.4961},{"date":"2023-06-21","close":49590.3828},{"date":"2023-06-22","close":49600.2734},{"date":"2023-06-23","close":49610.1641},{"date":"2023-06-26","close":49615.1094},{"date":"2023-06-27","close":49620.0508},{"date":"2023-06-28","close":49624.9961},{"date":"2023-06-29","close":49634.8867},{"date":"2023-06-30","close":49639.832},{"date":"2023-07-03","close":50210.0013},{"date":"2023-07-04","close":50210.0013},{"date":"2023-07-05","close":50215.0569},{"date":"2023-07-06","close":50230.2236},{"date":"2023-07-07","close":49674.4453},{"date":"2023-07-10","close":49684.332},{"date":"2023-07-11","close":50240.3348},{"date":"2023-07-12","close":50249.4348},{"date":"2023-07-13","close":50259.546},{"date":"2023-07-14","close":49704.1133},{"date":"2023-07-17","close":49714.0},{"date":"2023-07-18","close":50279.7683},{"date":"2023-07-19","close":49728.8359},{"date":"2023-07-20","close":49743.6719},{"date":"2023-07-21","close":49748.6133},{"date":"2023-07-24","close":49763.4492},{"date":"2023-07-25","close":50315.1574},{"date":"2023-07-26","close":49763.4492},{"date":"2023-07-27","close":50334.3686},{"date":"2023-07-28","close":49783.2266},{"date":"2023-07-31","close":50344.4797},{"date":"2023-08-01","close":50359.6465},{"date":"2023-08-02","close":50359.6465},{"date":"2023-08-03","close":49812.8945},{"date":"2023-08-04","close":49822.7852},{"date":"2023-08-07","close":49832.6758},{"date":"2023-08-08","close":49832.6758},{"date":"2023-08-09","close":49837.6211},{"date":"2023-08-10","close":49847.5078},{"date":"2023-08-11","close":49877.1758},{"date":"2023-08-14","close":49867.2891},{"date":"2023-08-16","close":49882.1211},{"date":"2023-08-17","close":49887.0664},{"date":"2023-08-18","close":49892.0117},{"date":"2023-08-21","close":49892.0117},{"date":"2023-08-22","close":49911.7891},{"date":"2023-08-23","close":49916.7344},{"date":"2023-08-24","close":49931.5703},{"date":"2023-08-25","close":49936.5117},{"date":"2023-08-28","close":49931.5703},{"date":"2023-08-29","close":49936.5117},{"date":"2023-08-30","close":49936.5117},{"date":"2023-08-31","close":49956.293},{"date":"2023-09-01","close":49961.2383},{"date":"2023-09-04","close":49966.1797},{"date":"2023-09-05","close":49976.0703},{"date":"2023-09-06","close":49971.125},{"date":"2023-09-07","close":49981.0156},{"date":"2023-09-08","close":49985.9609},{"date":"2023-09-11","close":49995.8516},{"date":"2023-09-12","close":50000.793},{"date":"2023-09-13","close":50005.7383},{"date":"2023-09-14","close":50015.6289},{"date":"2023-09-15","close":50020.5742},{"date":"2023-09-18","close":50035.4062},{"date":"2023-09-19","close":50040.3516},{"date":"2023-09-20","close":50030.4609},{"date":"2023-09-21","close":50055.1875},{"date":"2023-09-22","close":50065.0742},{"date":"2023-09-25","close":50055.1875},{"date":"2023-09-26","close":50104.6328},{"date":"2023-09-27","close":50104.6328},{"date":"2023-10-04","close":50104.6328},{"date":"2023-10-05","close":50119.4688},{"date":"2023-10-06","close":50129.3555},{"date":"2023-10-10","close":50134.3008},{"date":"2023-10-11","close":50154.0781},{"date":"2023-10-12","close":50163.9688},{"date":"2023-10-13","close":50163.9688},{"date":"2023-10-16","close":50168.9141},{"date":"2023-10-17","close":50173.8594},{"date":"2023-10-18","close":50178.8047},{"date":"2023-10-19","close":50203.5273},{"date":"2023-10-20","close":50203.5273},{"date":"2023-10-23","close":50208.4727},{"date":"2023-10-24","close":50213.418},{"date":"2023-10-25","close":50218.3594},{"date":"2023-10-26","close":50228.25},{"date":"2023-10-27","close":50233.1953},{"date":"2023-10-30","close":50243.0859},{"date":"2023-10-31","close":50248.0312},{"date":"2023-11-01","close":50252.9727},{"date":"2023-11-02","close":50267.8086},{"date":"2023-11-03","close":50282.6406},{"date":"2023-11-06","close":50292.5312},{"date":"2023-11-07","close":50297.4766},{"date":"2023-11-08","close":50307.3672},{"date":"2023-11-09","close":50312.3086},{"date":"2023-11-10","close":50322.1992},{"date":"2023-11-13","close":50322.1992},{"date":"2023-11-14","close":50327.1445},{"date":"2023-11-15","close":50337.0352},{"date":"2023-11-16","close":50356.8125},{"date":"2023-11-17","close":50361.7578},{"date":"2023-11-20","close":50371.6484},{"date":"2023-11-21","close":50391.4258},{"date":"2023-11-22","close":50386.4805},{"date":"2023-11-23","close":50401.3164},{"date":"2023-11-24","close":50421.0938},{"date":"2023-11-27","close":50430.9844},{"date":"2023-11-28","close":50435.9297},{"date":"2023-11-29","close":50430.9844},{"date":"2023-11-30","close":50450.7617},{"date":"2023-12-01","close":50460.6523},{"date":"2023-12-04","close":50460.6523},{"date":"2023-12-05","close":50475.4844},{"date":"2023-12-06","close":50475.4844},{"date":"2023-12-07","close":50480.4297},{"date":"2023-12-08","close":50490.3203},{"date":"2023-12-11","close":50510.0977},{"date":"2023-12-12","close":50510.0977},{"date":"2023-12-13","close":50515.043},{"date":"2023-12-14","close":50519.9883},{"date":"2023-12-15","close":50549.6562},{"date":"2023-12-18","close":50549.6562},{"date":"2023-12-19","close":50559.5469},{"date":"2023-12-20","close":50569.4336},{"date":"2023-12-21","close":50584.2695},{"date":"2023-12-22","close":50579.3242},{"date":"2023-12-26","close":50604.0469},{"date":"2023-12-27","close":50618.8828},{"date":"2023-12-28","close":50628.7695},{"date":"2024-01-02","close":50643.6055},{"date":"2024-01-03","close":50643.6055},{"date":"2024-01-04","close":50653.4961},{"date":"2024-01-05","close":50673.2734},{"date":"2024-01-08","close":50683.1641},{"date":"2024-01-09","close":50683.1641},{"date":"2024-01-10","close":50697.9961},{"date":"2024-01-11","close":50712.832},{"date":"2024-01-12","close":50722.7188},{"date":"2024-01-15","close":50722.7188},{"date":"2024-01-16","close":50737.5547},{"date":"2024-01-17","close":50747.4453},{"date":"2024-01-18","close":51320.2067},{"date":"2024-01-19","close":50752.3867},{"date":"2024-01-22","close":50757.332},{"date":"2024-01-23","close":50772.168},{"date":"2024-01-24","close":50767.2227},{"date":"2024-01-25","close":50777.1133},{"date":"2024-01-26","close":50791.9453},{"date":"2024-01-29","close":50801.8359},{"date":"2024-01-30","close":50806.7812},{"date":"2024-01-31","close":50816.668},{"date":"2024-02-01","close":50816.668},{"date":"2024-02-02","close":50831.5039},{"date":"2024-02-05","close":50831.5039},{"date":"2024-02-06","close":50831.5039},{"date":"2024-02-07","close":50856.2266},{"date":"2024-02-08","close":50866.1172},{"date":"2024-02-13","close":50876.0078},{"date":"2024-02-14","close":50876.0078},{"date":"2024-02-15","close":50890.8398},{"date":"2024-02-16","close":50895.7852},{"date":"2024-02-19","close":50895.7852},{"date":"2024-02-20","close":50910.6172},{"date":"2024-02-21","close":50915.5625},{"date":"2024-02-22","close":50925.4531},{"date":"2024-02-23","close":50925.4531},{"date":"2024-02-26","close":50925.4531},{"date":"2024-02-27","close":50940.2891},{"date":"2024-02-28","close":50950.1758},{"date":"2024-02-29","close":50965.0117},{"date":"2024-03-04","close":50974.8984},{"date":"2024-03-05","close":50974.8984},{"date":"2024-03-06","close":50974.8984},{"date":"2024-03-07","close":50994.6797},{"date":"2024-03-08","close":50994.6797},{"date":"2024-03-11","close":50999.625},{"date":"2024-03-12","close":51004.5664},{"date":"2024-03-13","close":51014.457},{"date":"2024-03-14","close":51024.3477},{"date":"2024-03-15","close":51039.1797},{"date":"2024-03-18","close":51049.0703},{"date":"2024-03-19","close":51044.125},{"date":"2024-03-20","close":51049.0703},{"date":"2024-03-21","close":51058.9609},{"date":"2024-03-22","close":51063.9062},{"date":"2024-03-25","close":51078.7383},{"date":"2024-03-26","close":51088.6289},{"date":"2024-03-27","close":51083.6836},{"date":"2024-03-28","close":51098.5156},{"date":"2024-03-29","close":51103.4609},{"date":"2024-04-01","close":51108.4062},{"date":"2024-04-02","close":51118.2969},{"date":"2024-04-03","close":51123.2422},{"date":"2024-04-04","close":51143.0195},{"date":"2024-04-05","close":51147.9648},{"date":"2024-04-08","close":51157.8555},{"date":"2024-04-09","close":51152.9102},{"date":"2024-04-11","close":51167.7422},{"date":"2024-04-12","close":51172.6875},{"date":"2024-04-15","close":51192.4648},{"date":"2024-04-16","close":51187.5234},{"date":"2024-04-17","close":51192.4648},{"date":"2024-04-18","close":51207.3008},{"date":"2024-04-19","close":51217.1914},{"date":"2024-04-22","close":51227.0781},{"date":"2024-04-23","close":51222.1367},{"date":"2024-04-24","close":51222.1367},{"date":"2024-04-25","close":51241.9141},{"date":"2024-04-26","close":51246.8594},{"date":"2024-04-29","close":51256.7461},{"date":"2024-04-30","close":51256.7461},{"date":"2024-05-02","close":51261.6914},{"date":"2024-05-03","close":51271.582},{"date":"2024-05-07","close":51291.3594},{"date":"2024-05-08","close":51291.3594},{"date":"2024-05-09","close":51296.3047},{"date":"2024-05-10","close":51301.25},{"date":"2024-05-13","close":51316.0859},{"date":"2024-05-14","close":51321.0273},{"date":"2024-05-16","close":51330.918},{"date":"2024-05-17","close":51350.6953},{"date":"2024-05-20","close":51350.6953},{"date":"2024-05-21","close":51355.6406},{"date":"2024-05-22","close":51360.5859},{"date":"2024-05-23","close":51375.4219},{"date":"2024-05-24","close":51385.3086},{"date":"2024-05-27","close":51390.2539},{"date":"2024-05-28","close":51390.2539},{"date":"2024-05-29","close":51390.2539},{"date":"2024-05-30","close":51410.0352},{"date":"2024-05-31","close":51419.9219},{"date":"2024-06-03","close":51429.8125},{"date":"2024-06-04","close":51429.8125},{"date":"2024-06-05","close":51434.7578},{"date":"2024-06-07","close":51444.6445},{"date":"2024-06-10","close":51449.5898},{"date":"2024-06-11","close":51454.5352},{"date":"2024-06-12","close":51474.3164},{"date":"2024-06-13","close":51484.2031},{"date":"2024-06-14","close":51479.2578},{"date":"2024-06-17","close":51489.1484},{"date":"2024-06-18","close":51499.0391},{"date":"2024-06-19","close":51503.9844},{"date":"2024-06-20","close":51523.7617},{"date":"2024-06-21","close":51518.8164},{"date":"2024-06-24","close":51533.6523},{"date":"2024-06-25","close":51528.707},{"date":"2024-06-26","close":51533.6523},{"date":"2024-06-27","close":51558.375},{"date":"2024-06-28","close":51553.4297},{"date":"2024-07-01","close":51568.2656},{"date":"2024-07-02","close":51573.207},{"date":"2024-07-03","close":51578.1523},{"date":"2024-07-04","close":51588.043},{"date":"2024-07-05","close":51592.9883},{"date":"2024-07-08","close":51612.7656},{"date":"2024-07-09","close":51632.5469},{"date":"2024-07-10","close":51627.6016},{"date":"2024-07-11","close":51637.4883},{"date":"2024-07-12","close":51642.4336},{"date":"2024-07-15","close":51657.2695},{"date":"2024-07-16","close":51667.1562},{"date":"2024-07-17","close":51657.2695},{"date":"2024-07-18","close":51672.1016},{"date":"2024-07-19","close":51686.9375},{"date":"2024-07-22","close":51681.9922},{"date":"2024-07-23","close":51686.9375},{"date":"2024-07-24","close":51691.8828},{"date":"2024-07-25","close":51711.6602},{"date":"2024-07-26","close":51716.6055},{"date":"2024-07-29","close":51716.6055},{"date":"2024-07-30","close":51716.6055},{"date":"2024-07-31","close":51721.5508},{"date":"2024-08-01","close":51726.4961},{"date":"2024-08-02","close":51736.3828},{"date":"2024-08-05","close":51761.1055},{"date":"2024-08-06","close":51756.1641},{"date":"2024-08-07","close":51761.1055},{"date":"2024-08-08","close":51770.9961},{"date":"2024-08-09","close":51785.832},{"date":"2024-08-12","close":51780.8867},{"date":"2024-08-13","close":51805.6094},{"date":"2024-08-14","close":51805.6094},{"date":"2024-08-16","close":51820.4453},{"date":"2024-08-19","close":51820.4453},{"date":"2024-08-20","close":51845.168},{"date":"2024-08-21","close":51850.1133},{"date":"2024-08-22","close":51860.0},{"date":"2024-08-23","close":51864.9453},{"date":"2024-08-26","close":51869.8906},{"date":"2024-08-27","close":52454.679},{"date":"2024-08-28","close":51864.9453},{"date":"2024-08-29","close":51869.8906},{"date":"2024-08-30","close":51899.5586},{"date":"2024-09-02","close":51899.5586},{"date":"2024-09-03","close":51894.6133},{"date":"2024-09-04","close":51909.4492},{"date":"2024-09-05","close":51904.5039},{"date":"2024-09-06","close":51909.4492},{"date":"2024-09-09","close":51929.2266},{"date":"2024-09-10","close":51929.2266},{"date":"2024-09-11","close":51934.1719},{"date":"2024-09-12","close":51949.0039},{"date":"2024-09-13","close":51968.7852},{"date":"2024-09-19","close":51973.7305},{"date":"2024-09-20","close":51978.6758},{"date":"2024-09-23","close":51998.4531},{"date":"2024-09-24","close":52003.3984},{"date":"2024-09-25","close":52008.3438},{"date":"2024-09-26","close":52018.2305},{"date":"2024-09-27","close":52018.2305},{"date":"2024-09-30","close":52028.1211},{"date":"2024-10-02","close":52057.7891},{"date":"2024-10-04","close":52047.8984},{"date":"2024-10-07","close":52067.6797},{"date":"2024-10-08","close":52062.7344},{"date":"2024-10-10","close":52072.625},{"date":"2024-10-11","close":52072.625},{"date":"2024-10-14","close":52082.5117},{"date":"2024-10-15","close":52097.3477},{"date":"2024-10-16","close":52117.125},{"date":"2024-10-17","close":52127.0156},{"date":"2024-10-18","close":52127.0156},{"date":"2024-10-21","close":52141.8477},{"date":"2024-10-22","close":52151.7383},{"date":"2024-10-23","close":52141.8477},{"date":"2024-10-24","close":52151.7383},{"date":"2024-10-25","close":52156.6836},{"date":"2024-10-28","close":52171.5156},{"date":"2024-10-29","close":52181.4062},{"date":"2024-10-30","close":52770.1472},{"date":"2024-10-31","close":52191.2969},{"date":"2024-11-01","close":52201.1836},{"date":"2024-11-04","close":52201.1836},{"date":"2024-11-05","close":52799.4695},{"date":"2024-11-06","close":52211.0742},{"date":"2024-11-07","close":52216.0195},{"date":"2024-11-08","close":52230.8555},{"date":"2024-11-11","close":52240.7422},{"date":"2024-11-12","close":52235.7969},{"date":"2024-11-13","close":52250.6328},{"date":"2024-11-14","close":52245.6875},{"date":"2024-11-15","close":52250.6328},{"date":"2024-11-18","close":52270.4102},{"date":"2024-11-19","close":52275.3555},{"date":"2024-11-20","close":52280.3008},{"date":"2024-11-21","close":52275.3555},{"date":"2024-11-22","close":52295.1328},{"date":"2024-11-25","close":52305.0234},{"date":"2024-11-26","close":52295.1328},{"date":"2024-11-27","close":52305.0234},{"date":"2024-11-28","close":52319.8594},{"date":"2024-11-29","close":52334.6914},{"date":"2024-12-02","close":52349.5273},{"date":"2024-12-03","close":52364.3594},{"date":"2024-12-04","close":52374.25},{"date":"2024-12-05","close":52394.0273},{"date":"2024-12-06","close":52398.9727},{"date":"2024-12-09","close":52403.918},{"date":"2024-12-10","close":52398.9727},{"date":"2024-12-11","close":52398.9727},{"date":"2024-12-12","close":52408.8633},{"date":"2024-12-13","close":52408.8633},{"date":"2024-12-16","close":52433.5859},{"date":"2024-12-17","close":52438.5312},{"date":"2024-12-18","close":52438.5312},{"date":"2024-12-19","close":52453.3633},{"date":"2024-12-20","close":52443.4766},{"date":"2024-12-23","close":52448.4219},{"date":"2024-12-24","close":52468.1992},{"date":"2024-12-26","close":52478.0898},{"date":"2024-12-27","close":52483.0312},{"date":"2024-12-30","close":52487.9766},{"date":"2025-01-02","close":52502.8125},{"date":"2025-01-03","close":52512.7031},{"date":"2025-01-06","close":52527.5352},{"date":"2025-01-07","close":52552.2578},{"date":"2025-01-08","close":52567.0938},{"date":"2025-01-09","close":52576.9844},{"date":"2025-01-10","close":52576.9844},{"date":"2025-01-13","close":52586.8711},{"date":"2025-01-14","close":52606.6523},{"date":"2025-01-15","close":52596.7617},{"date":"2025-01-16","close":52601.707},{"date":"2025-01-17","close":52631.375},{"date":"2025-01-20","close":52621.4844},{"date":"2025-01-21","close":52626.4297},{"date":"2025-01-22","close":52641.2617},{"date":"2025-01-23","close":52656.0977},{"date":"2025-01-24","close":52690.7109},{"date":"2025-01-31","close":52670.9336},{"date":"2025-02-03","close":52695.6562},{"date":"2025-02-04","close":52700.6016},{"date":"2025-02-05","close":52695.6562},{"date":"2025-02-06","close":52695.6562},{"date":"2025-02-07","close":52705.543},{"date":"2025-02-10","close":52730.2695},{"date":"2025-02-11","close":52730.2695},{"date":"2025-02-12","close":52735.2109},{"date":"2025-02-13","close":52735.2109},{"date":"2025-02-14","close":52730.2695},{"date":"2025-02-17","close":52745.1016},{"date":"2025-02-18","close":52754.9922},{"date":"2025-02-19","close":52754.9922},{"date":"2025-02-20","close":52759.9375},{"date":"2025-02-21","close":52784.6602},{"date":"2025-02-24","close":52784.6602},{"date":"2025-02-25","close":52799.4922},{"date":"2025-02-26","close":52804.4375},{"date":"2025-02-27","close":52819.2734},{"date":"2025-02-28","close":52824.2188},{"date":"2025-03-04","close":52819.2734},{"date":"2025-03-05","close":52834.1055},{"date":"2025-03-06","close":52834.1055},{"date":"2025-03-07","close":52848.9414},{"date":"2025-03-10","close":52848.9414},{"date":"2025-03-11","close":52853.8867},{"date":"2025-03-12","close":52863.7734},{"date":"2025-03-13","close":52863.7734},{"date":"2025-03-14","close":52863.7734},{"date":"2025-03-17","close":52873.6641},{"date":"2025-03-18","close":52883.5547},{"date":"2025-03-19","close":52893.4414},{"date":"2025-03-20","close":52893.4414},{"date":"2025-03-21","close":52893.4414},{"date":"2025-03-24","close":52888.5},{"date":"2025-03-25","close":52913.2227},{"date":"2025-03-26","close":52918.168},{"date":"2025-03-27","close":52933.0},{"date":"2025-03-28","close":52933.0},{"date":"2025-03-31","close":52923.1133},{"date":"2025-04-01","close":52937.9453},{"date":"2025-04-02","close":52942.8906},{"date":"2025-04-03","close":52952.7812},{"date":"2025-04-04","close":52962.668},{"date":"2025-04-07","close":52967.6133},{"date":"2025-04-08","close":52977.5039},{"date":"2025-04-09","close":52992.3359},{"date":"2025-04-10","close":53002.2266},{"date":"2025-04-11","close":53002.2266},{"date":"2025-04-14","close":53007.1719},{"date":"2025-04-15","close":53017.0625},{"date":"2025-04-16","close":53031.8945},{"date":"2025-04-17","close":52992.3359},{"date":"2025-04-18","close":53051.6719},{"date":"2025-04-21","close":53056.6172},{"date":"2025-04-22","close":53051.6719},{"date":"2025-04-23","close":53061.5625},{"date":"2025-04-24","close":53071.4531},{"date":"2025-04-25","close":53071.4531},{"date":"2025-04-28","close":53086.2852},{"date":"2025-04-29","close":53096.1758},{"date":"2025-04-30","close":53111.0117},{"date":"2025-05-02","close":53111.0117},{"date":"2025-05-07","close":53111.0117},{"date":"2025-05-08","close":53130.7891},{"date":"2025-05-09","close":53130.7891},{"date":"2025-05-12","close":53145.6211},{"date":"2025-05-13","close":53140.6797},{"date":"2025-05-14","close":53155.5117},{"date":"2025-05-15","close":53160.457},{"date":"2025-05-16","close":53160.457},{"date":"2025-05-19","close":53170.3477},{"date":"2025-05-20","close":53180.2344},{"date":"2025-05-21","close":53190.125},{"date":"2025-05-22","close":53195.0703},{"date":"2025-05-23","close":53195.0703},{"date":"2025-05-26","close":53195.0703},{"date":"2025-05-27","close":53185.1797},{"date":"2025-05-28","close":53195.0703},{"date":"2025-05-29","close":53214.8477},{"date":"2025-05-30","close":53234.6289},{"date":"2025-06-02","close":53244.5156},{"date":"2025-06-04","close":53259.3516},{"date":"2025-06-05","close":53264.2969},{"date":"2025-06-09","close":53269.2422},{"date":"2025-06-10","close":53274.1836},{"date":"2025-06-11","close":53274.1836},{"date":"2025-06-12","close":53284.0742},{"date":"2025-06-13","close":53298.9102},{"date":"2025-06-16","close":53298.9102},{"date":"2025-06-17","close":53293.9648},{"date":"2025-06-18","close":53303.8516},{"date":"2025-06-19","close":53308.7969},{"date":"2025-06-20","close":53318.6875},{"date":"2025-06-23","close":53313.7422},{"date":"2025-06-24","close":53313.7422},{"date":"2025-06-25","close":53328.5781},{"date":"2025-06-26","close":53328.5781},{"date":"2025-06-27","close":53343.4102},{"date":"2025-06-30","close":53338.4648},{"date":"2025-07-01","close":53338.4648},{"date":"2025-07-02","close":53353.3008},{"date":"2025-07-03","close":53348.3555},{"date":"2025-07-04","close":53363.1914},{"date":"2025-07-07","close":53378.0234},{"date":"2025-07-08","close":53382.9688},{"date":"2025-07-09","close":53373.0781},{"date":"2025-07-10","close":53382.9688},{"date":"2025-07-11","close":53387.9141},{"date":"2025-07-14","close":53392.8594},{"date":"2025-07-15","close":53402.7461},{"date":"2025-07-16","close":53417.582},{"date":"2025-07-17","close":53432.4141},{"date":"2025-07-18","close":53432.4141},{"date":"2025-07-21","close":53422.5273},{"date":"2025-07-22","close":53427.4688},{"date":"2025-07-23","close":53432.4141},{"date":"2025-07-24","close":53452.1953},{"date":"2025-07-25","close":53452.1953},{"date":"2025-07-28","close":53457.1406},{"date":"2025-07-29","close":53462.082},{"date":"2025-07-30","close":53462.082},{"date":"2025-07-31","close":53476.918},{"date":"2025-08-01","close":53481.8633},{"date":"2025-08-04","close":53476.918},{"date":"2025-08-05","close":53491.75},{"date":"2025-08-06","close":53481.8633},{"date":"2025-08-07","close":53506.5859},{"date":"2025-08-08","close":53501.6406},{"date":"2025-08-11","close":53508.5625},{"date":"2025-08-12","close":53511.5312},{"date":"2025-08-13","close":53526.3633},{"date":"2025-08-14","close":53531.3086},{"date":"2025-08-18","close":53531.3086},{"date":"2025-08-19","close":53536.2539},{"date":"2025-08-20","close":53541.1992},{"date":"2025-08-21","close":53551.0898},{"date":"2025-08-22","close":53556.0312},{"date":"2025-08-25","close":53556.0312},{"date":"2025-08-26","close":53560.9766},{"date":"2025-08-27","close":53570.8672},{"date":"2025-08-28","close":53575.8125},{"date":"2025-08-29","close":53580.7578},{"date":"2025-09-01","close":53580.7578},{"date":"2025-09-02","close":53585.6992},{"date":"2025-09-03","close":53592.625},{"date":"2025-09-04","close":53605.4805},{"date":"2025-09-05","close":53610.4258},{"date":"2025-09-08","close":53615.3711},{"date":"2025-09-09","close":53615.3711},{"date":"2025-09-10","close":53615.3711},{"date":"2025-09-11","close":53615.3711},{"date":"2025-09-12","close":53659.8711},{"date":"2025-09-15","close":53654.9258},{"date":"2025-09-16","close":53654.9258},{"date":"2025-09-17","close":53659.8711},{"date":"2025-09-18","close":53679.6484},{"date":"2025-09-19","close":53679.6484},{"date":"2025-09-22","close":53679.6484},{"date":"2025-09-23","close":53679.6484},{"date":"2025-09-24","close":53684.5938},{"date":"2025-09-25","close":53704.375},{"date":"2025-09-26","close":53699.4297},{"date":"2025-09-29","close":53704.375},{"date":"2025-09-30","close":53714.2617},{"date":"2025-10-01","close":53734.043},{"date":"2025-10-02","close":53743.9297},{"date":"2025-10-10","close":53743.9297},{"date":"2025-10-13","close":53738.9883},{"date":"2025-10-14","close":53753.8203},{"date":"2025-10-15","close":53758.7656},{"date":"2025-10-16","close":53773.5977},{"date":"2025-10-17","close":53778.543},{"date":"2025-10-20","close":53773.5977},{"date":"2025-10-21","close":53778.543},{"date":"2025-10-22","close":53783.4883},{"date":"2025-10-23","close":53798.3242},{"date":"2025-10-24","close":53788.4336},{"date":"2025-10-27","close":53793.3789},{"date":"2025-10-28","close":53793.3789},{"date":"2025-10-29","close":53788.4336},{"date":"2025-10-30","close":53798.3242},{"date":"2025-10-31","close":53793.3789},{"date":"2025-11-03","close":53798.3242},{"date":"2025-11-04","close":53793.3789},{"date":"2025-11-05","close":53803.2695},{"date":"2025-11-06","close":53810.1914},{"date":"2025-11-07","close":53798.3242},{"date":"2025-11-10","close":53813.1562},{"date":"2025-11-11","close":53808.2109},{"date":"2025-11-12","close":53818.1016},{"date":"2025-11-13","close":53818.1016},{"date":"2025-11-14","close":53813.1562},{"date":"2025-11-17","close":53818.1016},{"date":"2025-11-18","close":53837.8789},{"date":"2025-11-19","close":53827.9922},{"date":"2025-11-20","close":53847.7695},{"date":"2025-11-21","close":53852.7148},{"date":"2025-11-24","close":53847.7695},{"date":"2025-11-25","close":53852.7148},{"date":"2025-11-26","close":53867.5508},{"date":"2025-11-27","close":53872.4922},{"date":"2025-11-28","close":53882.3828},{"date":"2025-12-01","close":53882.3828},{"date":"2025-12-02","close":53872.4922},{"date":"2025-12-03","close":53877.4375},{"date":"2025-12-04","close":53892.2734},{"date":"2025-12-05","close":53902.1602},{"date":"2025-12-08","close":53912.0508},{"date":"2025-12-09","close":53907.1055},{"date":"2025-12-10","close":53916.9961},{"date":"2025-12-11","close":53926.8867},{"date":"2025-12-12","close":53936.7734},{"date":"2025-12-15","close":53931.8281},{"date":"2025-12-16","close":53941.7188},{"date":"2025-12-17","close":53946.6641},{"date":"2025-12-18","close":53966.4414},{"date":"2025-12-19","close":53981.2773},{"date":"2025-12-22","close":53971.3867},{"date":"2025-12-23","close":53996.1094},{"date":"2025-12-24","close":54006.0},{"date":"2025-12-26","close":54006.0},{"date":"2025-12-29","close":54025.0},{"date":"2025-12-30","close":54040.0},{"date":"2026-01-02","close":54040.0},{"date":"2026-01-05","close":54050.0},{"date":"2026-01-06","close":54045.0},{"date":"2026-01-07","close":54057.0},{"date":"2026-01-08","close":54080.0},{"date":"2026-01-09","close":54090.0},{"date":"2026-01-12","close":54105.0},{"date":"2026-01-13","close":54105.0},{"date":"2026-01-14","close":54100.0},{"date":"2026-01-15","close":54130.0},{"date":"2026-01-16","close":54130.0},{"date":"2026-01-19","close":54130.0},{"date":"2026-01-20","close":54130.0},{"date":"2026-01-21","close":54130.0},{"date":"2026-01-22","close":54150.0},{"date":"2026-01-23","close":54150.0},{"date":"2026-01-26","close":54150.0},{"date":"2026-01-27","close":54150.0},{"date":"2026-01-28","close":54140.0},{"date":"2026-01-29","close":54145.0},{"date":"2026-01-30","close":54150.0},{"date":"2026-02-02","close":54160.0},{"date":"2026-02-03","close":54160.0},{"date":"2026-02-04","close":54165.0},{"date":"2026-02-05","close":54177.0},{"date":"2026-02-06","close":54190.0},{"date":"2026-02-09","close":54190.0},{"date":"2026-02-10","close":54195.0},{"date":"2026-02-11","close":54195.0},{"date":"2026-02-12","close":54225.0},{"date":"2026-02-13","close":54220.0},{"date":"2026-02-19","close":54240.0},{"date":"2026-02-20","close":54235.0},{"date":"2026-02-23","close":54235.0},{"date":"2026-02-24","close":54235.0},{"date":"2026-02-25","close":54240.0},{"date":"2026-02-26","close":54260.0},{"date":"2026-02-27","close":54265.0},{"date":"2026-03-03","close":54270.0},{"date":"2026-03-04","close":54290.0},{"date":"2026-03-05","close":54285.0},{"date":"2026-03-06","close":54285.0},{"date":"2026-03-09","close":54300.0},{"date":"2026-03-10","close":54295.0},{"date":"2026-03-11","close":54302.0},{"date":"2026-03-12","close":54320.0},{"date":"2026-03-13","close":54315.0},{"date":"2026-03-16","close":54325.0},{"date":"2026-03-17","close":54320.0},{"date":"2026-03-18","close":54330.0},{"date":"2026-03-19","close":54345.0},{"date":"2026-03-20","close":54350.0},{"date":"2026-03-23","close":54350.0},{"date":"2026-03-24","close":54355.0},{"date":"2026-03-25","close":54350.0},{"date":"2026-03-26","close":54375.0},{"date":"2026-03-27","close":54360.0},{"date":"2026-03-30","close":54355.0},{"date":"2026-03-31","close":54360.0},{"date":"2026-04-01","close":54365.0},{"date":"2026-04-02","close":54395.0},{"date":"2026-04-03","close":54405.0},{"date":"2026-04-06","close":54405.0},{"date":"2026-04-07","close":54420.0},{"date":"2026-04-08","close":54415.0},{"date":"2026-04-09","close":54450.0},{"date":"2026-04-10","close":54440.0},{"date":"2026-04-13","close":54445.0},{"date":"2026-04-14","close":54465.0},{"date":"2026-04-15","close":54460.0},{"date":"2026-04-16","close":54475.0},{"date":"2026-04-17","close":54490.0},{"date":"2026-04-20","close":54490.0},{"date":"2026-04-21","close":54485.0},{"date":"2026-04-22","close":54495.0},{"date":"2026-04-23","close":54505.0},{"date":"2026-04-24","close":54520.0},{"date":"2026-04-27","close":54525.0},{"date":"2026-04-28","close":54520.0},{"date":"2026-04-29","close":54545.0},{"date":"2026-04-30","close":54560.0},{"date":"2026-05-04","close":54560.0},{"date":"2026-05-06","close":54555.0},{"date":"2026-05-07","close":54575.0},{"date":"2026-05-08","close":54575.0},{"date":"2026-05-11","close":54570.0},{"date":"2026-05-12","close":54585.0},{"date":"2026-05-13","close":54585.0},{"date":"2026-05-14","close":54600.0},{"date":"2026-05-15","close":54615.0},{"date":"2026-05-18","close":54605.0},{"date":"2026-05-19","close":54620.0},{"date":"2026-05-20","close":54605.0},{"date":"2026-05-21","close":54630.0},{"date":"2026-05-22","close":54630.0},{"date":"2026-05-26","close":54635.0},{"date":"2026-05-27","close":54640.0},{"date":"2026-05-28","close":54650.0},{"date":"2026-05-29","close":54655.0},{"date":"2026-06-01","close":54665.0},{"date":"2026-06-02","close":54670.0},{"date":"2026-06-04","close":54675.0},{"date":"2026-06-05","close":54685.0},{"date":"2026-06-08","close":54675.0},{"date":"2026-06-09","close":54685.0},{"date":"2026-06-10","close":54680.0},{"date":"2026-06-11","close":54695.0},{"date":"2026-06-12","close":54690.0},{"date":"2026-06-15","close":54705.0},{"date":"2026-06-16","close":54705.0},{"date":"2026-06-17","close":54705.0},{"date":"2026-06-18","close":54725.0},{"date":"2026-06-19","close":54725.0},{"date":"2026-06-22","close":54720.0},{"date":"2026-06-23","close":54725.0},{"date":"2026-06-24","close":54735.0},{"date":"2026-06-25","close":54750.0},{"date":"2026-06-26","close":54745.0},{"date":"2026-06-29","close":54740.0},{"date":"2026-06-30","close":54745.0},{"date":"2026-07-01","close":54750.0},{"date":"2026-07-02","close":54765.0},{"date":"2026-07-03","close":54770.0},{"date":"2026-07-06","close":54770.0},{"date":"2026-07-07","close":54780.0},{"date":"2026-07-08","close":54785.0},{"date":"2026-07-09","close":54810.0},{"date":"2026-07-10","close":54805.0},{"date":"2026-07-13","close":54815.0},{"date":"2026-07-14","close":54825.0},{"date":"2026-07-15","close":54840.0},{"date":"2026-07-16","close":54845.0},{"date":"2026-07-20","close":54860.0},{"date":"2026-07-21","close":54850.0},{"date":"2026-07-22","close":54855.0},{"date":"2026-07-23","close":54875.0},{"date":"2026-07-24","close":54875.0},{"date":"2026-07-27","close":54875.0},{"date":"2026-07-28","close":54880.0},{"date":"2026-07-29","close":54900.0},{"date":"2026-07-30","close":54910.0},{"date":"2026-07-31","close":54900.0},{"date":"2026-08-03","close":54910.0},{"date":"2026-08-04","close":54915.0},{"date":"2026-08-05","close":54915.0},{"date":"2026-08-06","close":54940.0},{"date":"2026-08-07","close":54935.0},{"date":"2026-08-10","close":54955.0},{"date":"2026-08-11","close":54945.0},{"date":"2026-08-12","close":54950.0},{"date":"2026-08-13","close":54980.0},{"date":"2026-08-14","close":54975.0},{"date":"2026-08-18","close":54990.0},{"date":"2026-08-19","close":54990.0},{"date":"2026-08-20","close":55010.0},{"date":"2026-08-21","close":55015.0},{"date":"2026-08-24","close":55005.0},{"date":"2026-08-25","close":55010.0},{"date":"2026-08-26","close":55020.0},{"date":"2026-08-27","close":55035.0},{"date":"2026-08-28","close":55025.0},{"date":"2026-08-31","close":55040.0},{"date":"2026-09-01","close":55035.0},{"date":"2026-09-02","close":55060.0},{"date":"2026-09-03","close":55060.0},{"date":"2026-09-04","close":55060.0},{"date":"2026-09-07","close":55065.0},{"date":"2026-09-08","close":55065.0},{"date":"2026-09-09","close":55065.0},{"date":"2026-09-10","close":55075.0},{"date":"2026-09-11","close":55090.0},{"date":"2026-09-14","close":55085.0},{"date":"2026-09-15","close":55090.0},{"date":"2026-09-16","close":55105.0},{"date":"2026-09-17","close":55110.0},{"date":"2026-09-18","close":55110.0},{"date":"2026-09-21","close":55125.0},{"date":"2026-09-22","close":55140.0},{"date":"2026-09-23","close":55155.0},{"date":"2026-09-28","close":55145.0},{"date":"2026-09-29","close":55160.0},{"date":"2026-09-30","close":55165.0},{"date":"2026-10-01","close":55185.0},{"date":"2026-10-02","close":55190.0},{"date":"2026-10-06","close":55190.0},{"date":"2026-10-07","close":55210.0},{"date":"2026-10-08","close":55220.0},{"date":"2026-10-12","close":55225.0},{"date":"2026-10-13","close":55220.0},{"date":"2026-10-14","close":55235.0},{"date":"2026-10-15","close":55240.0},{"date":"2026-10-16","close":55260.0},{"date":"2026-10-19","close":55260.0},{"date":"2026-10-20","close":55275.0},{"date":"2026-10-21","close":55275.0},{"date":"2026-10-22","close":55280.0},{"date":"2026-10-23","close":55300.0}],"chart_data":[{"date":"2024-10-23","open":52157,"high":52157,"low":52142,"close":52142,"volume":6},{"date":"2024-10-24","open":52152,"high":52152,"low":52152,"close":52152,"volume":19},{"date":"2024-10-25","open":52152,"high":52157,"low":52152,"close":52157,"volume":5080},{"date":"2024-10-28","open":52172,"high":52172,"low":52172,"close":52172,"volume":212},{"date":"2024-10-29","open":52166,"high":52181,"low":52166,"close":52181,"volume":99},{"date":"2024-10-30","open":52760,"high":52770,"low":52760,"close":52770,"volume":65},{"date":"2024-10-31","open":52186,"high":52191,"low":52186,"close":52191,"volume":5215},{"date":"2024-11-01","open":52201,"high":52201,"low":52196,"close":52201,"volume":7},{"date":"2024-11-04","open":52201,"high":52201,"low":52201,"close":52201,"volume":7482},{"date":"2024-11-05","open":52799,"high":52799,"low":52799,"close":52799,"volume":11},{"date":"2024-11-06","open":52221,"high":52221,"low":52211,"close":52211,"volume":28},{"date":"2024-11-07","open":52216,"high":52216,"low":52216,"close":52216,"volume":3473},{"date":"2024-11-08","open":52221,"high":52231,"low":52221,"close":52231,"volume":14},{"date":"2024-11-11","open":52241,"high":52241,"low":52236,"close":52241,"volume":4},{"date":"2024-11-12","open":52246,"high":52246,"low":52236,"close":52236,"volume":104},{"date":"2024-11-13","open":52241,"high":52251,"low":52241,"close":52251,"volume":232},{"date":"2024-11-14","open":52246,"high":52246,"low":52246,"close":52246,"volume":24},{"date":"2024-11-15","open":52251,"high":52251,"low":52251,"close":52251,"volume":0},{"date":"2024-11-18","open":52260,"high":52280,"low":52260,"close":52270,"volume":26},{"date":"2024-11-19","open":52280,"high":52280,"low":52270,"close":52275,"volume":7},{"date":"2024-11-20","open":52280,"high":52280,"low":52270,"close":52280,"volume":206},{"date":"2024-11-21","open":52280,"high":52280,"low":52275,"close":52275,"volume":281},{"date":"2024-11-22","open":52285,"high":52295,"low":52285,"close":52295,"volume":401},{"date":"2024-11-25","open":52305,"high":52305,"low":52296,"close":52305,"volume":58},{"date":"2024-11-26","open":52304,"high":52304,"low":52295,"close":52295,"volume":16},{"date":"2024-11-27","open":52315,"high":52315,"low":52305,"close":52305,"volume":8},{"date":"2024-11-28","open":52320,"high":52320,"low":52315,"close":52320,"volume":84},{"date":"2024-11-29","open":52335,"high":52345,"low":52335,"close":52335,"volume":20230},{"date":"2024-12-02","open":52365,"high":52365,"low":52350,"close":52350,"volume":1169},{"date":"2024-12-03","open":52364,"high":52364,"low":52359,"close":52364,"volume":1020},{"date":"2024-12-04","open":52374,"high":52374,"low":52374,"close":52374,"volume":357},{"date":"2024-12-05","open":52394,"high":52394,"low":52394,"close":52394,"volume":172},{"date":"2024-12-06","open":52399,"high":52399,"low":52399,"close":52399,"volume":4},{"date":"2024-12-09","open":52404,"high":52404,"low":52389,"close":52404,"volume":1389},{"date":"2024-12-10","open":52399,"high":52409,"low":52399,"close":52399,"volume":257},{"date":"2024-12-11","open":52414,"high":52414,"low":52399,"close":52399,"volume":4636},{"date":"2024-12-12","open":52409,"high":52424,"low":52409,"close":52409,"volume":2116},{"date":"2024-12-13","open":52419,"high":52419,"low":52409,"close":52409,"volume":70},{"date":"2024-12-16","open":52419,"high":52434,"low":52419,"close":52434,"volume":17},{"date":"2024-12-17","open":52434,"high":52439,"low":52434,"close":52439,"volume":79},{"date":"2024-12-18","open":52434,"high":52444,"low":52434,"close":52439,"volume":27},{"date":"2024-12-19","open":52453,"high":52453,"low":52453,"close":52453,"volume":3},{"date":"2024-12-20","open":52443,"high":52443,"low":52443,"close":52443,"volume":2022},{"date":"2024-12-23","open":52448,"high":52458,"low":52448,"close":52448,"volume":1047},{"date":"2024-12-24","open":52453,"high":52468,"low":52453,"close":52468,"volume":201},{"date":"2024-12-26","open":52478,"high":52478,"low":52478,"close":52478,"volume":1},{"date":"2024-12-27","open":52493,"high":52493,"low":52478,"close":52483,"volume":3421},{"date":"2024-12-30","open":52478,"high":52503,"low":52478,"close":52488,"volume":4460},{"date":"2025-01-02","open":52503,"high":52513,"low":52503,"close":52503,"volume":1718},{"date":"2025-01-03","open":52513,"high":52523,"low":52513,"close":52513,"volume":2604},{"date":"2025-01-06","open":52538,"high":52538,"low":52528,"close":52528,"volume":66},{"date":"2025-01-07","open":52552,"high":52552,"low":52552,"close":52552,"volume":286},{"date":"2025-01-08","open":52553,"high":52567,"low":52553,"close":52567,"volume":326},{"date":"2025-01-09","open":52577,"high":52577,"low":52567,"close":52577,"volume":438},{"date":"2025-01-10","open":52582,"high":52582,"low":52577,"close":52577,"volume":62},{"date":"2025-01-13","open":52597,"high":52597,"low":52587,"close":52587,"volume":68},{"date":"2025-01-14","open":52607,"high":52607,"low":52607,"close":52607,"volume":101},{"date":"2025-01-15","open":52597,"high":52612,"low":52597,"close":52597,"volume":196},{"date":"2025-01-16","open":52602,"high":52622,"low":52602,"close":52602,"volume":101},{"date":"2025-01-17","open":52621,"high":52631,"low":52621,"close":52631,"volume":712},{"date":"2025-01-20","open":52621,"high":52636,"low":52621,"close":52621,"volume":60},{"date":"2025-01-21","open":52641,"high":52641,"low":52626,"close":52626,"volume":475},{"date":"2025-01-22","open":52641,"high":52641,"low":52636,"close":52641,"volume":1159},{"date":"2025-01-23","open":52661,"high":52661,"low":52656,"close":52656,"volume":1204},{"date":"2025-01-24","open":52691,"high":52691,"low":52666,"close":52691,"volume":1150},{"date":"2025-01-31","open":52691,"high":52691,"low":52671,"close":52671,"volume":117},{"date":"2025-02-03","open":52696,"high":52696,"low":52681,"close":52696,"volume":126},{"date":"2025-02-04","open":52701,"high":52701,"low":52701,"close":52701,"volume":3834},{"date":"2025-02-05","open":52706,"high":52706,"low":52696,"close":52696,"volume":9},{"date":"2025-02-06","open":52716,"high":52716,"low":52696,"close":52696,"volume":13},{"date":"2025-02-07","open":52716,"high":52716,"low":52706,"close":52706,"volume":331},{"date":"2025-02-10","open":52730,"high":52730,"low":52710,"close":52730,"volume":9},{"date":"2025-02-11","open":52735,"high":52735,"low":52730,"close":52730,"volume":29},{"date":"2025-02-12","open":52735,"high":52735,"low":52735,"close":52735,"volume":15},{"date":"2025-02-13","open":52735,"high":52735,"low":52735,"close":52735,"volume":0},{"date":"2025-02-14","open":52749,"high":52749,"low":52730,"close":52730,"volume":98},{"date":"2025-02-17","open":52745,"high":52745,"low":52745,"close":52745,"volume":0},{"date":"2025-02-18","open":52760,"high":52765,"low":52755,"close":52755,"volume":1141},{"date":"2025-02-19","open":52765,"high":52765,"low":52755,"close":52755,"volume":266},{"date":"2025-02-20","open":52760,"high":52760,"low":52760,"close":52760,"volume":0},{"date":"2025-02-21","open":52785,"high":52785,"low":52785,"close":52785,"volume":289},{"date":"2025-02-24","open":52795,"high":52795,"low":52785,"close":52785,"volume":119},{"date":"2025-02-25","open":52799,"high":52799,"low":52784,"close":52799,"volume":242},{"date":"2025-02-26","open":52804,"high":52804,"low":52794,"close":52804,"volume":173},{"date":"2025-02-27","open":52804,"high":52819,"low":52804,"close":52819,"volume":114},{"date":"2025-02-28","open":52824,"high":52824,"low":52814,"close":52824,"volume":710},{"date":"2025-03-04","open":52829,"high":52829,"low":52819,"close":52819,"volume":279},{"date":"2025-03-05","open":52834,"high":52834,"low":52824,"close":52834,"volume":38},{"date":"2025-03-06","open":52834,"high":52843,"low":52834,"close":52834,"volume":765},{"date":"2025-03-07","open":52849,"high":52849,"low":52849,"close":52849,"volume":34},{"date":"2025-03-10","open":52859,"high":52859,"low":52844,"close":52849,"volume":150},{"date":"2025-03-11","open":52859,"high":52859,"low":52854,"close":52854,"volume":205},{"date":"2025-03-12","open":52854,"high":52864,"low":52854,"close":52864,"volume":764},{"date":"2025-03-13","open":52879,"high":52879,"low":52864,"close":52864,"volume":159},{"date":"2025-03-14","open":52879,"high":52879,"low":52864,"close":52864,"volume":321},{"date":"2025-03-17","open":52884,"high":52884,"low":52874,"close":52874,"volume":266},{"date":"2025-03-18","open":52874,"high":52889,"low":52864,"close":52884,"volume":4500},{"date":"2025-03-19","open":52893,"high":52893,"low":52893,"close":52893,"volume":4052},{"date":"2025-03-20","open":52893,"high":52893,"low":52893,"close":52893,"volume":0},{"date":"2025-03-21","open":52893,"high":52908,"low":52893,"close":52893,"volume":26},{"date":"2025-03-24","open":52908,"high":52908,"low":52888,"close":52888,"volume":254},{"date":"2025-03-25","open":52913,"high":52913,"low":52905,"close":52913,"volume":111},{"date":"2025-03-26","open":52918,"high":52918,"low":52918,"close":52918,"volume":65},{"date":"2025-03-27","open":52933,"high":52933,"low":52914,"close":52933,"volume":17911},{"date":"2025-03-28","open":52924,"high":52933,"low":52924,"close":52933,"volume":4430},{"date":"2025-03-31","open":52932,"high":52937,"low":52923,"close":52923,"volume":2552},{"date":"2025-04-01","open":52948,"high":52948,"low":52938,"close":52938,"volume":10},{"date":"2025-04-02","open":52953,"high":52953,"low":52943,"close":52943,"volume":16},{"date":"2025-04-03","open":52968,"high":52968,"low":52953,"close":52953,"volume":134},{"date":"2025-04-04","open":52963,"high":52978,"low":52963,"close":52963,"volume":2156},{"date":"2025-04-07","open":52968,"high":52968,"low":52968,"close":52968,"volume":5522},{"date":"2025-04-08","open":52988,"high":52988,"low":52973,"close":52978,"volume":274},{"date":"2025-04-09","open":52987,"high":52992,"low":52987,"close":52992,"volume":309},{"date":"2025-04-10","open":53012,"high":53012,"low":53002,"close":53002,"volume":20},{"date":"2025-04-11","open":53016,"high":53016,"low":53002,"close":53002,"volume":876},{"date":"2025-04-14","open":53105,"high":53105,"low":53007,"close":53007,"volume":578},{"date":"2025-04-15","open":53017,"high":53017,"low":53017,"close":53017,"volume":0},{"date":"2025-04-16","open":53022,"high":53032,"low":53022,"close":53032,"volume":427},{"date":"2025-04-17","open":53038,"high":53038,"low":52992,"close":52992,"volume":9243},{"date":"2025-04-18","open":53052,"high":53052,"low":53052,"close":53052,"volume":49},{"date":"2025-04-21","open":53057,"high":53057,"low":53057,"close":53057,"volume":19},{"date":"2025-04-22","open":53062,"high":53062,"low":53052,"close":53052,"volume":132},{"date":"2025-04-23","open":53052,"high":53062,"low":53042,"close":53062,"volume":2199},{"date":"2025-04-24","open":53066,"high":53076,"low":53066,"close":53071,"volume":136},{"date":"2025-04-25","open":53081,"high":53081,"low":53071,"close":53071,"volume":1027},{"date":"2025-04-28","open":53086,"high":53086,"low":53071,"close":53086,"volume":2149},{"date":"2025-04-29","open":53096,"high":53096,"low":53096,"close":53096,"volume":2599},{"date":"2025-04-30","open":53106,"high":53111,"low":53106,"close":53111,"volume":943},{"date":"2025-05-02","open":53121,"high":53121,"low":53111,"close":53111,"volume":486},{"date":"2025-05-07","open":53121,"high":53121,"low":53111,"close":53111,"volume":965},{"date":"2025-05-08","open":53131,"high":53131,"low":53131,"close":53131,"volume":11},{"date":"2025-05-09","open":53131,"high":53131,"low":53131,"close":53131,"volume":1394},{"date":"2025-05-12","open":53146,"high":53146,"low":53136,"close":53146,"volume":157},{"date":"2025-05-13","open":53151,"high":53151,"low":53141,"close":53141,"volume":337},{"date":"2025-05-14","open":53146,"high":53156,"low":53141,"close":53156,"volume":2574},{"date":"2025-05-15","open":53160,"high":53160,"low":53160,"close":53160,"volume":414},{"date":"2025-05-16","open":53160,"high":53160,"low":53155,"close":53160,"volume":720},{"date":"2025-05-19","open":53165,"high":53170,"low":53160,"close":53170,"volume":8356},{"date":"2025-05-20","open":53180,"high":53180,"low":53170,"close":53180,"volume":822},{"date":"2025-05-21","open":53190,"high":53190,"low":53190,"close":53190,"volume":244},{"date":"2025-05-22","open":53195,"high":53195,"low":53195,"close":53195,"volume":47},{"date":"2025-05-23","open":53195,"high":53204,"low":53195,"close":53195,"volume":866},{"date":"2025-05-26","open":53204,"high":53204,"low":53195,"close":53195,"volume":98},{"date":"2025-05-27","open":53195,"high":53204,"low":53185,"close":53185,"volume":16396},{"date":"2025-05-28","open":53199,"high":53209,"low":53195,"close":53195,"volume":1122},{"date":"2025-05-29","open":53225,"high":53225,"low":53215,"close":53215,"volume":20},{"date":"2025-05-30","open":53235,"high":53235,"low":53235,"close":53235,"volume":75},{"date":"2025-06-02","open":53235,"high":53245,"low":53235,"close":53245,"volume":178},{"date":"2025-06-04","open":53259,"high":53259,"low":53259,"close":53259,"volume":388},{"date":"2025-06-05","open":53264,"high":53264,"low":53254,"close":53264,"volume":2299},{"date":"2025-06-09","open":53259,"high":53269,"low":53259,"close":53269,"volume":240},{"date":"2025-06-10","open":53274,"high":53274,"low":53274,"close":53274,"volume":1},{"date":"2025-06-11","open":53284,"high":53284,"low":53274,"close":53274,"volume":789},{"date":"2025-06-12","open":53284,"high":53284,"low":53284,"close":53284,"volume":50},{"date":"2025-06-13","open":53289,"high":53299,"low":53289,"close":53299,"volume":3153},{"date":"2025-06-16","open":53304,"high":53304,"low":53299,"close":53299,"volume":21},{"date":"2025-06-17","open":53294,"high":53304,"low":53294,"close":53294,"volume":907},{"date":"2025-06-18","open":53299,"high":53304,"low":53299,"close":53304,"volume":436},{"date":"2025-06-19","open":53309,"high":53309,"low":53309,"close":53309,"volume":2},{"date":"2025-06-20","open":53319,"high":53319,"low":53309,"close":53319,"volume":623},{"date":"2025-06-23","open":53324,"high":53324,"low":53314,"close":53314,"volume":759},{"date":"2025-06-24","open":53319,"high":53319,"low":53314,"close":53314,"volume":956},{"date":"2025-06-25","open":53324,"high":53334,"low":53324,"close":53329,"volume":222},{"date":"2025-06-26","open":53339,"high":53339,"low":53329,"close":53329,"volume":1976},{"date":"2025-06-27","open":53328,"high":53343,"low":53328,"close":53343,"volume":29627},{"date":"2025-06-30","open":53343,"high":53348,"low":53338,"close":53338,"volume":778},{"date":"2025-07-01","open":53348,"high":53348,"low":53338,"close":53338,"volume":477},{"date":"2025-07-02","open":53343,"high":53353,"low":53343,"close":53353,"volume":28},{"date":"2025-07-03","open":53348,"high":53348,"low":53348,"close":53348,"volume":12},{"date":"2025-07-04","open":53373,"high":53373,"low":53363,"close":53363,"volume":10},{"date":"2025-07-07","open":53378,"high":53378,"low":53369,"close":53378,"volume":461},{"date":"2025-07-08","open":53383,"high":53383,"low":53383,"close":53383,"volume":63},{"date":"2025-07-09","open":53387,"high":53387,"low":53373,"close":53373,"volume":63},{"date":"2025-07-10","open":53393,"high":53393,"low":53383,"close":53383,"volume":315},{"date":"2025-07-11","open":53393,"high":53403,"low":53388,"close":53388,"volume":2197},{"date":"2025-07-14","open":53398,"high":53398,"low":53393,"close":53393,"volume":130},{"date":"2025-07-15","open":53403,"high":53403,"low":53403,"close":53403,"volume":109},{"date":"2025-07-16","open":53418,"high":53418,"low":53408,"close":53418,"volume":12},{"date":"2025-07-17","open":53412,"high":53432,"low":53412,"close":53432,"volume":239},{"date":"2025-07-18","open":53432,"high":53432,"low":53432,"close":53432,"volume":147},{"date":"2025-07-21","open":53428,"high":53438,"low":53423,"close":53423,"volume":856},{"date":"2025-07-22","open":53427,"high":53437,"low":53427,"close":53427,"volume":1822},{"date":"2025-07-23","open":53442,"high":53442,"low":53432,"close":53432,"volume":1127},{"date":"2025-07-24","open":53452,"high":53452,"low":53442,"close":53452,"volume":476},{"date":"2025-07-25","open":53442,"high":53452,"low":53442,"close":53452,"volume":1083},{"date":"2025-07-28","open":53457,"high":53457,"low":53452,"close":53457,"volume":3072},{"date":"2025-07-29","open":53462,"high":53462,"low":53452,"close":53462,"volume":768},{"date":"2025-07-30","open":53462,"high":53462,"low":53462,"close":53462,"volume":61},{"date":"2025-07-31","open":53477,"high":53477,"low":53477,"close":53477,"volume":34},{"date":"2025-08-01","open":53482,"high":53482,"low":53472,"close":53482,"volume":322},{"date":"2025-08-04","open":53487,"high":53487,"low":53477,"close":53477,"volume":1075},{"date":"2025-08-05","open":53492,"high":53492,"low":53492,"close":53492,"volume":16},{"date":"2025-08-06","open":53482,"high":53492,"low":53482,"close":53482,"volume":471},{"date":"2025-08-07","open":53507,"high":53507,"low":53502,"close":53507,"volume":319},{"date":"2025-08-08","open":53507,"high":53507,"low":53502,"close":53502,"volume":1135},{"date":"2025-08-11","open":53507,"high":53512,"low":53507,"close":53509,"volume":68},{"date":"2025-08-12","open":53512,"high":53517,"low":53512,"close":53512,"volume":848},{"date":"2025-08-13","open":53526,"high":53531,"low":53526,"close":53526,"volume":159},{"date":"2025-08-14","open":53531,"high":53531,"low":53531,"close":53531,"volume":302},{"date":"2025-08-18","open":53536,"high":53536,"low":53531,"close":53531,"volume":237},{"date":"2025-08-19","open":53536,"high":53536,"low":53536,"close":53536,"volume":109},{"date":"2025-08-20","open":53541,"high":53541,"low":53536,"close":53541,"volume":1138},{"date":"2025-08-21","open":53551,"high":53551,"low":53551,"close":53551,"volume":1051},{"date":"2025-08-22","open":53556,"high":53561,"low":53552,"close":53556,"volume":17952},{"date":"2025-08-25","open":53552,"high":53561,"low":53552,"close":53556,"volume":15007},{"date":"2025-08-26","open":53561,"high":53561,"low":53552,"close":53561,"volume":7046},{"date":"2025-08-27","open":53556,"high":53576,"low":53556,"close":53571,"volume":30477},{"date":"2025-08-28","open":53566,"high":53581,"low":53566,"close":53576,"volume":30049},{"date":"2025-08-29","open":53576,"high":53591,"low":53576,"close":53581,"volume":17232},{"date":"2025-09-01","open":53581,"high":53586,"low":53576,"close":53581,"volume":17835},{"date":"2025-09-02","open":53591,"high":53591,"low":53581,"close":53586,"volume":10870},{"date":"2025-09-03","open":53596,"high":53596,"low":53591,"close":53593,"volume":25929},{"date":"2025-09-04","open":53610,"high":53610,"low":53605,"close":53605,"volume":12697},{"date":"2025-09-05","open":53600,"high":53610,"low":53600,"close":53610,"volume":23072},{"date":"2025-09-08","open":53605,"high":53615,"low":53605,"close":53615,"volume":15003},{"date":"2025-09-09","open":53610,"high":53620,"low":53610,"close":53615,"volume":16965},{"date":"2025-09-10","open":53620,"high":53620,"low":53605,"close":53615,"volume":8101},{"date":"2025-09-11","open":53630,"high":53630,"low":53615,"close":53615,"volume":8552},{"date":"2025-09-12","open":53680,"high":53680,"low":53660,"close":53660,"volume":8394},{"date":"2025-09-15","open":53660,"high":53660,"low":53655,"close":53655,"volume":13544},{"date":"2025-09-16","open":53655,"high":53660,"low":53655,"close":53655,"volume":18214},{"date":"2025-09-17","open":53660,"high":53665,"low":53660,"close":53660,"volume":12498},{"date":"2025-09-18","open":53680,"high":53680,"low":53675,"close":53680,"volume":10855},{"date":"2025-09-19","open":53680,"high":53685,"low":53680,"close":53680,"volume":16299},{"date":"2025-09-22","open":53685,"high":53685,"low":53680,"close":53680,"volume":17271},{"date":"2025-09-23","open":53685,"high":53685,"low":53680,"close":53680,"volume":20198},{"date":"2025-09-24","open":53685,"high":53720,"low":53685,"close":53685,"volume":38467},{"date":"2025-09-25","open":53699,"high":53704,"low":53699,"close":53704,"volume":1276},{"date":"2025-09-26","open":53709,"high":53709,"low":53699,"close":53699,"volume":2128},{"date":"2025-09-29","open":53709,"high":53709,"low":53699,"close":53704,"volume":141},{"date":"2025-09-30","open":53709,"high":53714,"low":53704,"close":53714,"volume":1339},{"date":"2025-10-01","open":53738,"high":53738,"low":53734,"close":53734,"volume":352},{"date":"2025-10-02","open":53735,"high":53749,"low":53735,"close":53744,"volume":252},{"date":"2025-10-10","open":53749,"high":53754,"low":53744,"close":53744,"volume":785},{"date":"2025-10-13","open":53735,"high":53749,"low":53735,"close":53739,"volume":4722},{"date":"2025-10-14","open":53754,"high":53759,"low":53754,"close":53754,"volume":727},{"date":"2025-10-15","open":53754,"high":53764,"low":53754,"close":53759,"volume":1447},{"date":"2025-10-16","open":53779,"high":53781,"low":53774,"close":53774,"volume":2688},{"date":"2025-10-17","open":53774,"high":53779,"low":53774,"close":53779,"volume":1841},{"date":"2025-10-20","open":53779,"high":53779,"low":53774,"close":53774,"volume":676},{"date":"2025-10-21","open":53769,"high":53784,"low":53769,"close":53779,"volume":4113},{"date":"2025-10-22","open":53783,"high":53788,"low":53783,"close":53783,"volume":2522},{"date":"2025-10-23","open":53793,"high":53798,"low":53793,"close":53798,"volume":666},{"date":"2025-10-24","open":53788,"high":53793,"low":53788,"close":53788,"volume":476},{"date":"2025-10-27","open":53798,"high":53798,"low":53793,"close":53793,"volume":1250},{"date":"2025-10-28","open":53793,"high":53798,"low":53793,"close":53793,"volume":1641},{"date":"2025-10-29","open":53783,"high":53798,"low":53783,"close":53788,"volume":4315},{"date":"2025-10-30","open":53798,"high":53798,"low":53793,"close":53798,"volume":176},{"date":"2025-10-31","open":53793,"high":53793,"low":53783,"close":53793,"volume":23},{"date":"2025-11-03","open":53803,"high":53803,"low":53793,"close":53798,"volume":11,"rsi_14":73.68,"sma_20":54372.61,"sma_60":54251.55,"sma_120":54078.45},{"date":"2025-11-04","open":53808,"high":53808,"low":53793,"close":53793,"volume":80,"rsi_14":68.42,"sma_20":54376.61,"sma_60":54256.89,"sma_120":54084.03},{"date":"2025-11-05","open":53798,"high":53803,"low":53798,"close":53803,"volume":723,"rsi_14":66.67,"sma_20":54380.1,"sma_60":54262.15,"sma_120":54089.7},{"date":"2025-11-06","open":53813,"high":53813,"low":53808,"close":53810,"volume":37,"rsi_14":67.39,"sma_20":54383.48,"sma_60":54267.69,"sma_120":54095.31},{"date":"2025-11-07","open":53808,"high":53808,"low":53798,"close":53798,"volume":479,"rsi_14":62.63,"sma_20":54386.26,"sma_60":54272.62,"sma_120":54100.85},{"date":"2025-11-10","open":53803,"high":53813,"low":53803,"close":53813,"volume":96,"rsi_14":66.06,"sma_20":54390.06,"sma_60":54277.87,"sma_120":54106.4},{"date":"2025-11-11","open":53803,"high":53813,"low":53803,"close":53808,"volume":2074,"rsi_14":61.47,"sma_20":54392.84,"sma_60":54282.93,"sma_120":54111.86},{"date":"2025-11-12","open":53808,"high":53818,"low":53808,"close":53818,"volume":39452,"rsi_14":59.62,"sma_20":54395.87,"sma_60":54288.1,"sma_120":54117.4},{"date":"2025-11-13","open":53813,"high":53827,"low":53813,"close":53818,"volume":507,"rsi_14":65.96,"sma_20":54398.15,"sma_60":54293.02,"sma_120":54122.86},{"date":"2025-11-14","open":53813,"high":53827,"low":53813,"close":53813,"volume":3278,"rsi_14":60.64,"sma_20":54399.91,"sma_60":54297.78,"sma_120":54128.19},{"date":"2025-11-17","open":53827,"high":53827,"low":53818,"close":53818,"volume":399,"rsi_14":62.63,"sma_20":54402.19,"sma_60":54302.61,"sma_120":54133.49},{"date":"2025-11-18","open":53828,"high":53838,"low":53828,"close":53838,"volume":2426,"rsi_14":71.68,"sma_20":54405.17,"sma_60":54307.68,"sma_120":54138.89},{"date":"2025-11-19","open":53828,"high":53838,"low":53828,"close":53828,"volume":309,"rsi_14":62.83,"sma_20":54407.4,"sma_60":54312.5,"sma_120":54144.22},{"date":"2025-11-20","open":53853,"high":53853,"low":53838,"close":53848,"volume":1003,"rsi_14":71.09,"sma_20":54409.87,"sma_60":54317.49,"sma_120":54149.71},{"date":"2025-11-21","open":53853,"high":53853,"low":53843,"close":53853,"volume":712,"rsi_14":71.09,"sma_20":54413.11,"sma_60":54322.5,"sma_120":54155.33},{"date":"2025-11-24","open":53858,"high":53858,"low":53848,"close":53848,"volume":278,"rsi_14":71.09,"sma_20":54415.84,"sma_60":54327.42,"sma_120":54160.83},{"date":"2025-11-25","open":53863,"high":53863,"low":53853,"close":53853,"volume":1717,"rsi_14":69.92,"sma_20":54418.82,"sma_60":54332.34,"sma_120":54166.2},{"date":"2025-11-26","open":53858,"high":53868,"low":53858,"close":53868,"volume":76,"rsi_14":71.76,"sma_20":54422.82,"sma_60":54337.34,"sma_120":54171.54},{"date":"2025-11-27","open":53872,"high":53877,"low":53872,"close":53872,"volume":951,"rsi_14":79.86,"sma_20":54426.56,"sma_60":54342.35,"sma_120":54176.83},{"date":"2025-11-28","open":53863,"high":53882,"low":53863,"close":53882,"volume":4070,"rsi_14":78.99,"sma_20":54431.06,"sma_60":54347.44,"sma_120":54182.08},{"date":"2025-12-01","open":53882,"high":53882,"low":53872,"close":53882,"volume":208,"rsi_14":82.46,"sma_20":54435.31,"sma_60":54352.53,"sma_120":54187.29},{"date":"2025-12-02","open":53882,"high":53882,"low":53872,"close":53872,"volume":148,"rsi_14":73.76,"sma_20":54439.31,"sma_60":54357.37,"sma_120":54192.37},{"date":"2025-12-03","open":53887,"high":53887,"low":53877,"close":53877,"volume":2377,"rsi_14":74.85,"sma_20":54443.05,"sma_60":54362.17,"sma_120":54197.45},{"date":"2025-12-04","open":53892,"high":53902,"low":53892,"close":53892,"volume":742,"rsi_14":80.66,"sma_20":54447.19,"sma_60":54367.01,"sma_120":54202.66},{"date":"2025-12-05","open":53887,"high":53902,"low":53887,"close":53902,"volume":1193,"rsi_14":81.36,"sma_20":54452.44,"sma_60":54371.92,"sma_120":54207.86},{"date":"2025-12-08","open":53912,"high":53912,"low":53902,"close":53912,"volume":1393,"rsi_14":80.0,"sma_20":54457.43,"sma_60":54376.92,"sma_120":54213.03},{"date":"2025-12-09","open":53917,"high":53917,"low":53907,"close":53907,"volume":2628,"rsi_14":83.39,"sma_20":54462.42,"sma_60":54381.84,"sma_120":54218.16},{"date":"2025-12-10","open":53917,"high":53917,"low":53917,"close":53917,"volume":140,"rsi_14":81.85,"sma_20":54467.4,"sma_60":54386.92,"sma_120":54223.42},{"date":"2025-12-11","open":53907,"high":53932,"low":53907,"close":53927,"volume":2064,"rsi_14":82.63,"sma_20":54472.89,"sma_60":54392.17,"sma_120":54228.67},{"date":"2025-12-12","open":53927,"high":53937,"low":53927,"close":53937,"volume":123,"rsi_14":87.54,"sma_20":54479.13,"sma_60":54396.85,"sma_120":54233.96},{"date":"2025-12-15","open":53932,"high":53942,"low":53932,"close":53932,"volume":202,"rsi_14":83.38,"sma_20":54484.86,"sma_60":54401.52,"sma_120":54239.13},{"date":"2025-12-16","open":53942,"high":53952,"low":53942,"close":53942,"volume":739,"rsi_14":82.63,"sma_20":54490.14,"sma_60":54406.36,"sma_120":54244.43},{"date":"2025-12-17","open":53957,"high":53957,"low":53947,"close":53947,"volume":1298,"rsi_14":82.61,"sma_20":54496.17,"sma_60":54411.2,"sma_120":54249.76},{"date":"2025-12-18","open":53966,"high":53976,"low":53966,"close":53966,"volume":2508,"rsi_14":84.0,"sma_20":54502.19,"sma_60":54416.04,"sma_120":54255.14},{"date":"2025-12-19","open":53981,"high":53981,"low":53981,"close":53981,"volume":21,"rsi_14":85.71,"sma_20":54508.71,"sma_60":54421.13,"sma_120":54260.64},{"date":"2025-12-22","open":53981,"high":53981,"low":53971,"close":53971,"volume":322,"rsi_14":85.71,"sma_20":54514.97,"sma_60":54426.05,"sma_120":54265.93},{"date":"2025-12-23","open":53986,"high":53996,"low":53986,"close":53996,"volume":1704,"rsi_14":87.5,"sma_20":54522.24,"sma_60":54431.39,"sma_120":54271.47},{"date":"2025-12-24","open":53996,"high":54006,"low":53996,"close":54006,"volume":2738,"rsi_14":87.1,"sma_20":54529.25,"sma_60":54436.81,"sma_120":54277.1},{"date":"2025-12-26","open":54001,"high":54011,"low":54001,"close":54006,"volume":186,"rsi_14":86.21,"sma_20":54536.0,"sma_60":54441.89,"sma_120":54282.6},{"date":"2025-12-29","open":54015,"high":54025,"low":54015,"close":54025,"volume":156,"rsi_14":15.97,"sma_20":54513.0,"sma_60":54437.31,"sma_120":54283.27},{"date":"2025-12-30","open":54030,"high":54040,"low":54030,"close":54040,"volume":561,"rsi_14":17.81,"sma_20":54490.75,"sma_60":54432.89,"sma_120":54283.93},{"date":"2026-01-02","open":54040,"high":54040,"low":54030,"close":54040,"volume":1273,"rsi_14":16.67,"sma_20":54469.0,"sma_60":54428.31,"sma_120":54284.48},{"date":"2026-01-05","open":54050,"high":54050,"low":54040,"close":54050,"volume":551,"rsi_14":16.67,"sma_20":54447.5,"sma_60":54423.55,"sma_120":54285.06},{"date":"2026-01-06","open":54050,"high":54060,"low":54045,"close":54045,"volume":7752,"rsi_14":15.38,"sma_20":54425.0,"sma_60":54418.56,"sma_120":54285.69},{"date":"2026-01-07","open":54055,"high":54070,"low":54055,"close":54057,"volume":275,"rsi_14":16.9,"sma_20":54402.6,"sma_60":54413.77,"sma_120":54286.33},{"date":"2026-01-08","open":54085,"high":54085,"low":54075,"close":54080,"volume":349,"rsi_14":18.37,"sma_20":54380.85,"sma_60":54409.44,"sma_120":54287.13},{"date":"2026-01-09","open":54090,"high":54090,"low":54080,"close":54090,"volume":392,"rsi_14":18.92,"sma_20":54359.85,"sma_60":54405.04,"sma_120":54287.97},{"date":"2026-01-12","open":54100,"high":54105,"low":54100,"close":54105,"volume":443,"rsi_14":18.37,"sma_20":54339.1,"sma_60":54400.79,"sma_120":54288.84},{"date":"2026-01-13","open":54105,"high":54105,"low":54095,"close":54105,"volume":554,"rsi_14":16.67,"sma_20":54317.85,"sma_60":54396.3,"sma_120":54289.6},{"date":"2026-01-14","open":54110,"high":54110,"low":54100,"close":54100,"volume":994,"rsi_14":16.78,"sma_20":54295.85,"sma_60":54391.63,"sma_120":54290.18},{"date":"2026-01-15","open":54120,"high":54130,"low":54120,"close":54130,"volume":440,"rsi_14":17.36,"sma_20":54275.6,"sma_60":54387.55,"sma_120":54291.01},{"date":"2026-01-16","open":54110,"high":54135,"low":54110,"close":54130,"volume":10278,"rsi_14":16.2,"sma_20":54254.85,"sma_60":54383.39,"sma_120":54291.93},{"date":"2026-01-19","open":54125,"high":54130,"low":54120,"close":54130,"volume":13221,"rsi_14":16.2,"sma_20":54233.85,"sma_60":54379.14,"sma_120":54292.8},{"date":"2026-01-20","open":54125,"high":54140,"low":54125,"close":54130,"volume":1611,"rsi_14":92.0,"sma_20":54211.85,"sma_60":54374.64,"sma_120":54293.64},{"date":"2026-01-21","open":54130,"high":54135,"low":54130,"close":54130,"volume":228,"rsi_14":90.91,"sma_20":54189.1,"sma_60":54370.31,"sma_120":54294.3},{"date":"2026-01-22","open":54140,"high":54150,"low":54140,"close":54150,"volume":1385,"rsi_14":92.31,"sma_20":54167.85,"sma_60":54366.22,"sma_120":54295.13},{"date":"2026-01-23","open":54155,"high":54155,"low":54145,"close":54150,"volume":1037,"rsi_14":91.67,"sma_20":54145.35,"sma_60":54362.14,"sma_120":54295.92},{"date":"2026-01-26","open":54150,"high":54150,"low":54145,"close":54150,"volume":1120,"rsi_14":95.65,"sma_20":54122.35,"sma_60":54358.14,"sma_120":54296.67},{"date":"2026-01-27","open":54150,"high":54150,"low":54145,"close":54150,"volume":361,"rsi_14":95.15,"sma_20":54099.35,"sma_60":54353.97,"sma_120":54297.42},{"date":"2026-01-28","open":54145,"high":54145,"low":54140,"close":54140,"volume":3116,"rsi_14":83.33,"sma_20":54105.1,"sma_60":54349.72,"sma_120":54297.96},{"date":"2026-01-29","open":54155,"high":54155,"low":54145,"close":54145,"volume":833,"rsi_14":82.35,"sma_20":54110.35,"sma_60":54345.47,"sma_120":54298.51},{"date":"2026-01-30","open":54160,"high":54160,"low":54150,"close":54150,"volume":1585,"rsi_14":80.0,"sma_20":54115.85,"sma_60":54341.39,"sma_120":54299.14},{"date":"2026-02-02","open":54150,"high":54160,"low":54150,"close":54160,"volume":1354,"rsi_14":82.35,"sma_20":54121.35,"sma_60":54337.3,"sma_120":54299.73},{"date":"2026-02-03","open":54160,"high":54160,"low":54150,"close":54160,"volume":380,"rsi_14":87.5,"sma_20":54127.1,"sma_60":54333.1,"sma_120":54300.4},{"date":"2026-02-04","open":54165,"high":54165,"low":54155,"close":54165,"volume":268,"rsi_14":81.82,"sma_20":54132.5,"sma_60":54329.18,"sma_120":54300.9},{"date":"2026-02-05","open":54180,"high":54180,"low":54175,"close":54177,"volume":303,"rsi_14":85.07,"sma_20":54137.35,"sma_60":54325.21,"sma_120":54301.54},{"date":"2026-02-06","open":54190,"high":54190,"low":54185,"close":54190,"volume":1447,"rsi_14":87.5,"sma_20":54142.35,"sma_60":54321.54,"sma_120":54302.23},{"date":"2026-02-09","open":54190,"high":54190,"low":54180,"close":54190,"volume":758,"rsi_14":87.5,"sma_20":54146.6,"sma_60":54317.7,"sma_120":54302.9},{"date":"2026-02-10","open":54190,"high":54195,"low":54185,"close":54195,"volume":682,"rsi_14":88.24,"sma_20":54151.1,"sma_60":54313.95,"sma_120":54303.48},{"date":"2026-02-11","open":54185,"high":54195,"low":54185,"close":54195,"volume":119,"rsi_14":84.62,"sma_20":54155.85,"sma_60":54310.28,"sma_120":54304.03},{"date":"2026-02-12","open":54215,"high":54225,"low":54215,"close":54225,"volume":161,"rsi_14":89.47,"sma_20":54160.6,"sma_60":54307.02,"sma_120":54304.82},{"date":"2026-02-13","open":54225,"high":54230,"low":54220,"close":54220,"volume":1070,"rsi_14":85.0,"sma_20":54165.1,"sma_60":54303.36,"sma_120":54305.52},{"date":"2026-02-19","open":54230,"high":54240,"low":54230,"close":54240,"volume":2139,"rsi_14":87.5,"sma_20":54170.6,"sma_60":54300.21,"sma_120":54306.36},{"date":"2026-02-20","open":54230,"high":54240,"low":54230,"close":54235,"volume":4302,"rsi_14":91.3,"sma_20":54175.85,"sma_60":54296.63,"sma_120":54307.06},{"date":"2026-02-23","open":54235,"high":54245,"low":54235,"close":54235,"volume":1138,"rsi_14":90.91,"sma_20":54181.1,"sma_60":54292.97,"sma_120":54307.73},{"date":"2026-02-24","open":54240,"high":54250,"low":54235,"close":54235,"volume":1484,"rsi_14":90.48,"sma_20":54185.35,"sma_60":54289.39,"sma_120":54308.4},{"date":"2026-02-25","open":54240,"high":54250,"low":54240,"close":54240,"volume":267,"rsi_14":90.0,"sma_20":54189.85,"sma_60":54285.81,"sma_120":54309.08},{"date":"2026-02-26","open":54260,"high":54270,"low":54260,"close":54260,"volume":239,"rsi_14":91.67,"sma_20":54195.35,"sma_60":54282.32,"sma_120":54309.83},{"date":"2026-02-27","open":54260,"high":54275,"low":54260,"close":54265,"volume":3591,"rsi_14":91.67,"sma_20":54201.1,"sma_60":54278.82,"sma_120":54310.58},{"date":"2026-03-03","open":54270,"high":54285,"low":54270,"close":54270,"volume":3330,"rsi_14":98.6,"sma_20":54237.76,"sma_60":54285.29,"sma_120":54316.36},{"date":"2026-03-04","open":54270,"high":54290,"low":54270,"close":54290,"volume":4354,"rsi_14":98.62,"sma_20":54275.19,"sma_60":54292.1,"sma_120":54322.31},{"date":"2026-03-05","open":54280,"high":54290,"low":54280,"close":54285,"volume":5861,"rsi_14":97.93,"sma_20":54312.11,"sma_60":54298.99,"sma_120":54328.18},{"date":"2026-03-06","open":54295,"high":54295,"low":54285,"close":54285,"volume":578,"rsi_14":97.92,"sma_20":54348.53,"sma_60":54305.79,"sma_120":54333.98},{"date":"2026-03-09","open":54290,"high":54300,"low":54290,"close":54300,"volume":330,"rsi_14":97.96,"sma_20":54385.71,"sma_60":54312.6,"sma_120":54339.8},{"date":"2026-03-10","open":54300,"high":54300,"low":54295,"close":54295,"volume":796,"rsi_14":97.18,"sma_20":54422.39,"sma_60":54319.16,"sma_120":54345.54},{"date":"2026-03-11","open":54300,"high":54305,"low":54300,"close":54302,"volume":939,"rsi_14":97.89,"sma_20":54458.82,"sma_60":54325.67,"sma_120":54351.3},{"date":"2026-03-12","open":54310,"high":54320,"low":54310,"close":54320,"volume":211,"rsi_14":97.88,"sma_20":54495.51,"sma_60":54332.57,"sma_120":54357.2},{"date":"2026-03-13","open":54320,"high":54325,"low":54315,"close":54315,"volume":401,"rsi_14":97.88,"sma_20":54531.95,"sma_60":54339.22,"sma_120":54363.07},{"date":"2026-03-16","open":54315,"high":54325,"low":54315,"close":54325,"volume":1632,"rsi_14":97.91,"sma_20":54568.64,"sma_60":54345.86,"sma_120":54369.02},{"date":"2026-03-17","open":54330,"high":54330,"low":54320,"close":54320,"volume":112,"rsi_14":97.23,"sma_20":54605.09,"sma_60":54352.26,"sma_120":54374.55},{"date":"2026-03-18","open":54340,"high":54340,"low":54330,"close":54330,"volume":601,"rsi_14":97.25,"sma_20":54640.53,"sma_60":54358.91,"sma_120":54380.22},{"date":"2026-03-19","open":54340,"high":54350,"low":54340,"close":54345,"volume":359,"rsi_14":97.23,"sma_20":54676.99,"sma_60":54365.65,"sma_120":54386.0},{"date":"2026-03-20","open":54365,"high":54365,"low":54340,"close":54350,"volume":108,"rsi_14":97.23,"sma_20":54712.69,"sma_60":54372.38,"sma_120":54391.79},{"date":"2026-03-23","open":54345,"high":54355,"low":54345,"close":54350,"volume":498,"rsi_14":83.33,"sma_20":54748.65,"sma_60":54378.78,"sma_120":54397.41},{"date":"2026-03-24","open":54350,"high":54355,"low":54350,"close":54355,"volume":928,"rsi_14":80.95,"sma_20":54784.86,"sma_60":54385.02,"sma_120":54403.08},{"date":"2026-03-25","open":54350,"high":54365,"low":54350,"close":54350,"volume":5595,"rsi_14":80.95,"sma_20":54820.82,"sma_60":54391.34,"sma_120":54408.7},{"date":"2026-03-26","open":54360,"high":54375,"low":54360,"close":54375,"volume":419,"rsi_14":84.62,"sma_20":54857.79,"sma_60":54397.66,"sma_120":54414.53},{"date":"2026-03-27","open":54360,"high":54380,"low":54345,"close":54360,"volume":12396,"rsi_14":73.08,"sma_20":54893.01,"sma_60":54403.57,"sma_120":54420.19},{"date":"2026-03-30","open":54370,"high":54370,"low":54355,"close":54355,"volume":1414,"rsi_14":73.08,"sma_20":54927.72,"sma_60":54409.39,"sma_120":54425.64},{"date":"2026-03-31","open":54360,"high":54375,"low":54360,"close":54360,"volume":127,"rsi_14":72.66,"sma_20":54932.27,"sma_60":54425.04,"sma_120":54431.18},{"date":"2026-04-01","open":54365,"high":54380,"low":54365,"close":54365,"volume":2106,"rsi_14":69.57,"sma_20":54936.06,"sma_60":54440.53,"sma_120":54436.71},{"date":"2026-04-02","open":54405,"high":54405,"low":54395,"close":54395,"volume":392,"rsi_14":78.57,"sma_20":54941.62,"sma_60":54456.53,"sma_120":54442.42},{"date":"2026-04-03","open":54400,"high":54410,"low":54400,"close":54405,"volume":112,"rsi_14":78.57,"sma_20":54947.69,"sma_60":54472.52,"sma_120":54448.04},{"date":"2026-04-06","open":54410,"high":54415,"low":54405,"close":54405,"volume":1024,"rsi_14":15.0,"sma_20":54922.76,"sma_60":54478.52,"sma_120":54448.54},{"date":"2026-04-07","open":54405,"high":54420,"low":54405,"close":54420,"volume":646,"rsi_14":15.56,"sma_20":54898.83,"sma_60":54484.57,"sma_120":54449.17},{"date":"2026-04-08","open":54425,"high":54425,"low":54415,"close":54415,"volume":276,"rsi_14":13.72,"sma_20":54874.3,"sma_60":54490.16,"sma_120":54449.8},{"date":"2026-04-09","open":54450,"high":54450,"low":54450,"close":54450,"volume":623,"rsi_14":17.09,"sma_20":54850.61,"sma_60":54496.16,"sma_120":54450.6},{"date":"2026-04-10","open":54440,"high":54455,"low":54435,"close":54440,"volume":2209,"rsi_14":16.87,"sma_20":54826.67,"sma_60":54501.74,"sma_120":54451.27},{"date":"2026-04-13","open":54475,"high":54475,"low":54445,"close":54445,"volume":147,"rsi_14":16.86,"sma_20":54802.47,"sma_60":54507.41,"sma_120":54451.85},{"date":"2026-04-14","open":54455,"high":54465,"low":54455,"close":54465,"volume":586,"rsi_14":19.07,"sma_20":54779.53,"sma_60":54513.49,"sma_120":54452.56},{"date":"2026-04-15","open":54460,"high":54470,"low":54460,"close":54460,"volume":482,"rsi_14":16.29,"sma_20":54755.84,"sma_60":54518.99,"sma_120":54453.27},{"date":"2026-04-16","open":54475,"high":54485,"low":54475,"close":54475,"volume":485,"rsi_14":18.24,"sma_20":54732.13,"sma_60":54524.74,"sma_120":54454.06},{"date":"2026-04-17","open":54475,"high":54490,"low":54475,"close":54490,"volume":192,"rsi_14":19.93,"sma_20":54708.92,"sma_60":54530.74,"sma_120":54454.94},{"date":"2026-04-20","open":54490,"high":54490,"low":54475,"close":54490,"volume":1612,"rsi_14":19.41,"sma_20":54685.72,"sma_60":54536.74,"sma_120":54455.69},{"date":"2026-04-21","open":54485,"high":54495,"low":54485,"close":54485,"volume":53,"rsi_14":18.76,"sma_20":54662.0,"sma_60":54542.66,"sma_120":54456.48},{"date":"2026-04-22","open":54490,"high":54500,"low":54490,"close":54495,"volume":528,"rsi_14":16.57,"sma_20":54639.05,"sma_60":54548.41,"sma_120":54457.31},{"date":"2026-04-23","open":54505,"high":54515,"low":54505,"close":54505,"volume":1013,"rsi_14":16.56,"sma_20":54615.33,"sma_60":54554.32,"sma_120":54458.23},{"date":"2026-04-24","open":54510,"high":54520,"low":54510,"close":54520,"volume":472,"rsi_14":84.85,"sma_20":54593.11,"sma_60":54560.49,"sma_120":54459.31},{"date":"2026-04-27","open":54515,"high":54525,"low":54515,"close":54525,"volume":522,"rsi_14":83.87,"sma_20":54571.4,"sma_60":54566.74,"sma_120":54460.36},{"date":"2026-04-28","open":54530,"high":54530,"low":54520,"close":54520,"volume":1488,"rsi_14":83.87,"sma_20":54549.19,"sma_60":54573.07,"sma_120":54461.4},{"date":"2026-04-29","open":54545,"high":54560,"low":54545,"close":54545,"volume":1396,"rsi_14":82.76,"sma_20":54527.97,"sma_60":54579.74,"sma_120":54462.6},{"date":"2026-04-30","open":54550,"high":54565,"low":54550,"close":54560,"volume":708,"rsi_14":90.0,"sma_20":54505.99,"sma_60":54586.57,"sma_120":54463.98},{"date":"2026-05-04","open":54550,"high":54565,"low":54550,"close":54560,"volume":739,"rsi_14":89.66,"sma_20":54483.5,"sma_60":54593.24,"sma_120":54465.27},{"date":"2026-05-06","open":54555,"high":54565,"low":54555,"close":54555,"volume":354,"rsi_14":84.62,"sma_20":54491.0,"sma_60":54599.82,"sma_120":54466.46},{"date":"2026-05-07","open":54585,"high":54585,"low":54575,"close":54575,"volume":342,"rsi_14":89.66,"sma_20":54498.75,"sma_60":54606.66,"sma_120":54467.92},{"date":"2026-05-08","open":54575,"high":54585,"low":54575,"close":54575,"volume":245,"rsi_14":88.46,"sma_20":54506.75,"sma_60":54613.29,"sma_120":54469.25},{"date":"2026-05-11","open":54575,"high":54585,"low":54570,"close":54570,"volume":2232,"rsi_14":83.33,"sma_20":54512.75,"sma_60":54619.62,"sma_120":54470.58},{"date":"2026-05-12","open":54575,"high":54590,"low":54575,"close":54585,"volume":143,"rsi_14":85.19,"sma_20":54520.0,"sma_60":54626.21,"sma_120":54471.95},{"date":"2026-05-13","open":54580,"high":54595,"low":54580,"close":54585,"volume":266,"rsi_14":88.46,"sma_20":54527.0,"sma_60":54632.71,"sma_120":54473.33},{"date":"2026-05-14","open":54600,"high":54610,"low":54600,"close":54600,"volume":188,"rsi_14":88.89,"sma_20":54533.75,"sma_60":54639.46,"sma_120":54474.87},{"date":"2026-05-15","open":54605,"high":54615,"low":54605,"close":54615,"volume":44,"rsi_14":89.29,"sma_20":54541.5,"sma_60":54645.96,"sma_120":54476.49},{"date":"2026-05-18","open":54605,"high":54615,"low":54605,"close":54605,"volume":334,"rsi_14":81.48,"sma_20":54548.0,"sma_60":54652.37,"sma_120":54477.87},{"date":"2026-05-19","open":54610,"high":54620,"low":54610,"close":54620,"volume":554,"rsi_14":82.76,"sma_20":54554.5,"sma_60":54658.71,"sma_120":54479.46},{"date":"2026-05-20","open":54605,"high":54640,"low":54605,"close":54605,"volume":12472,"rsi_14":77.42,"sma_20":54560.25,"sma_60":54664.87,"sma_120":54480.75},{"date":"2026-05-21","open":54655,"high":54655,"low":54625,"close":54630,"volume":194,"rsi_14":77.42,"sma_20":54567.5,"sma_60":54671.46,"sma_120":54482.21},{"date":"2026-05-22","open":54655,"high":54655,"low":54625,"close":54630,"volume":294,"rsi_14":75.0,"sma_20":54574.25,"sma_60":54678.04,"sma_120":54483.72},{"date":"2026-05-26","open":54635,"high":54645,"low":54635,"close":54635,"volume":29,"rsi_14":75.86,"sma_20":54580.75,"sma_60":54684.62,"sma_120":54485.22},{"date":"2026-05-27","open":54640,"high":54650,"low":54640,"close":54640,"volume":297,"rsi_14":79.31,"sma_20":54586.75,"sma_60":54690.96,"sma_120":54486.64},{"date":"2026-05-28","open":54650,"high":54660,"low":54650,"close":54650,"volume":255,"rsi_14":77.78,"sma_20":54593.0,"sma_60":54697.37,"sma_120":54488.09},{"date":"2026-05-29","open":54650,"high":54660,"low":54650,"close":54655,"volume":382,"rsi_14":78.57,"sma_20":54599.75,"sma_60":54693.73,"sma_120":54489.51},{"date":"2026-06-01","open":54655,"high":54665,"low":54655,"close":54665,"volume":747,"rsi_14":82.76,"sma_20":54605.75,"sma_60":54689.93,"sma_120":54491.01},{"date":"2026-06-02","open":54660,"high":54670,"low":54660,"close":54670,"volume":233,"rsi_14":81.48,"sma_20":54611.25,"sma_60":54686.29,"sma_120":54492.64},{"date":"2026-06-04","open":54675,"high":54685,"low":54675,"close":54675,"volume":687,"rsi_14":82.14,"sma_20":54617.0,"sma_60":54682.73,"sma_120":54494.26},{"date":"2026-06-05","open":54675,"high":54685,"low":54675,"close":54685,"volume":69,"rsi_14":81.48,"sma_20":54623.5,"sma_60":54679.09,"sma_120":54495.84},{"date":"2026-06-08","open":54700,"high":54700,"low":54675,"close":54675,"volume":150,"rsi_14":73.08,"sma_20":54628.5,"sma_60":54675.36,"sma_120":54497.26},{"date":"2026-06-09","open":54675,"high":54685,"low":54675,"close":54685,"volume":621,"rsi_14":80.77,"sma_20":54634.0,"sma_60":54671.68,"sma_120":54498.68},{"date":"2026-06-10","open":54690,"high":54690,"low":54680,"close":54680,"volume":362,"rsi_14":75.0,"sma_20":54639.5,"sma_60":54667.62,"sma_120":54500.09},{"date":"2026-06-11","open":54700,"high":54700,"low":54695,"close":54695,"volume":242,"rsi_14":87.5,"sma_20":54645.0,"sma_60":54663.89,"sma_120":54501.55},{"date":"2026-06-12","open":54690,"high":54700,"low":54690,"close":54690,"volume":1947,"rsi_14":80.0,"sma_20":54650.25,"sma_60":54659.91,"sma_120":54502.89},{"date":"2026-06-15","open":54690,"high":54720,"low":54690,"close":54705,"volume":1491,"rsi_14":82.61,"sma_20":54655.5,"sma_60":54656.26,"sma_120":54504.26},{"date":"2026-06-16","open":54715,"high":54715,"low":54705,"close":54705,"volume":31,"rsi_14":81.82,"sma_20":54660.0,"sma_60":54652.45,"sma_120":54505.68},{"date":"2026-06-17","open":54700,"high":54710,"low":54700,"close":54705,"volume":317,"rsi_14":80.95,"sma_20":54665.0,"sma_60":54648.38,"sma_120":54507.01},{"date":"2026-06-18","open":54715,"high":54725,"low":54715,"close":54725,"volume":848,"rsi_14":82.61,"sma_20":54670.25,"sma_60":54644.56,"sma_120":54508.47},{"date":"2026-06-19","open":54715,"high":54725,"low":54715,"close":54725,"volume":210,"rsi_14":81.82,"sma_20":54676.25,"sma_60":54640.74,"sma_120":54509.76},{"date":"2026-06-22","open":54730,"high":54730,"low":54720,"close":54720,"volume":692,"rsi_14":76.19,"sma_20":54680.75,"sma_60":54636.75,"sma_120":54510.89},{"date":"2026-06-23","open":54725,"high":54735,"low":54725,"close":54725,"volume":901,"rsi_14":76.19,"sma_20":54685.5,"sma_60":54632.93,"sma_120":54512.14},{"date":"2026-06-24","open":54735,"high":54735,"low":54725,"close":54735,"volume":74,"rsi_14":77.27,"sma_20":54690.5,"sma_60":54628.86,"sma_120":54513.26},{"date":"2026-06-25","open":54750,"high":54750,"low":54740,"close":54750,"volume":99,"rsi_14":78.26,"sma_20":54696.0,"sma_60":54625.29,"sma_120":54514.43},{"date":"2026-06-26","open":54745,"high":54755,"low":54745,"close":54745,"volume":14129,"rsi_14":81.82,"sma_20":54700.75,"sma_60":54621.72,"sma_120":54515.55},{"date":"2026-06-29","open":54755,"high":54755,"low":54740,"close":54740,"volume":267,"rsi_14":76.19,"sma_20":54705.0,"sma_60":54617.98,"sma_120":54521.51},{"date":"2026-06-30","open":54760,"high":54760,"low":54745,"close":54745,"volume":319,"rsi_14":80.95,"sma_20":54709.0,"sma_60":54614.24,"sma_120":54527.39},{"date":"2026-07-01","open":54745,"high":54760,"low":54745,"close":54750,"volume":223,"rsi_14":78.95,"sma_20":54713.0,"sma_60":54610.08,"sma_120":54533.3},{"date":"2026-07-02","open":54765,"high":54780,"low":54765,"close":54765,"volume":1478,"rsi_14":85.71,"sma_20":54717.5,"sma_60":54606.0,"sma_120":54539.26},{"date":"2026-07-03","open":54770,"high":54785,"low":54770,"close":54770,"volume":166,"rsi_14":84.21,"sma_20":54721.75,"sma_60":54612.08,"sma_120":54545.3},{"date":"2026-07-06","open":54770,"high":54785,"low":54770,"close":54770,"volume":404,"rsi_14":84.21,"sma_20":54726.5,"sma_60":54617.92,"sma_120":54551.24},{"date":"2026-07-07","open":54780,"high":54795,"low":54780,"close":54780,"volume":466,"rsi_14":85.71,"sma_20":54731.25,"sma_60":54624.0,"sma_120":54557.08},{"date":"2026-07-08","open":54800,"high":54800,"low":54785,"close":54785,"volume":297,"rsi_14":83.33,"sma_20":54736.5,"sma_60":54629.58,"sma_120":54562.87},{"date":"2026-07-09","open":54815,"high":54815,"low":54805,"close":54810,"volume":57,"rsi_14":86.96,"sma_20":54742.25,"sma_60":54635.75,"sma_120":54568.74},{"date":"2026-07-10","open":54820,"high":54820,"low":54805,"close":54805,"volume":38,"rsi_14":86.96,"sma_20":54748.0,"sma_60":54641.75,"sma_120":54574.58},{"date":"2026-07-13","open":54815,"high":54825,"low":54815,"close":54815,"volume":146,"rsi_14":87.5,"sma_20":54753.5,"sma_60":54647.58,"sma_120":54580.54},{"date":"2026-07-14","open":54820,"high":54825,"low":54820,"close":54825,"volume":103,"rsi_14":87.5,"sma_20":54759.5,"sma_60":54653.67,"sma_120":54586.33},{"date":"2026-07-15","open":54825,"high":54850,"low":54825,"close":54840,"volume":1272,"rsi_14":87.5,"sma_20":54766.25,"sma_60":54659.75,"sma_120":54592.24},{"date":"2026-07-16","open":54845,"high":54855,"low":54845,"close":54845,"volume":328,"rsi_14":91.67,"sma_20":54772.25,"sma_60":54665.67,"sma_120":54598.2},{"date":"2026-07-20","open":54860,"high":54860,"low":54850,"close":54860,"volume":1473,"rsi_14":96.15,"sma_20":54779.0,"sma_60":54671.83,"sma_120":54604.29},{"date":"2026-07-21","open":54850,"high":54860,"low":54850,"close":54850,"volume":413,"rsi_14":88.89,"sma_20":54785.5,"sma_60":54677.92,"sma_120":54610.29},{"date":"2026-07-22","open":54855,"high":54865,"low":54855,"close":54855,"volume":532,"rsi_14":88.89,"sma_20":54792.0,"sma_60":54683.92,"sma_120":54616.16},{"date":"2026-07-23","open":54870,"high":54880,"low":54870,"close":54875,"volume":202,"rsi_14":89.29,"sma_20":54799.0,"sma_60":54690.08,"sma_120":54622.2},{"date":"2026-07-24","open":54875,"high":54875,"low":54875,"close":54875,"volume":0,"rsi_14":88.89,"sma_20":54805.25,"sma_60":54696.0,"sma_120":54628.24},{"date":"2026-07-27","open":54900,"high":54900,"low":54875,"close":54875,"volume":34,"rsi_14":88.89,"sma_20":54811.75,"sma_60":54701.83,"sma_120":54634.29},{"date":"2026-07-28","open":54875,"high":54905,"low":54875,"close":54880,"volume":171,"rsi_14":88.46,"sma_20":54818.75,"sma_60":54707.83,"sma_120":54640.45},{"date":"2026-07-29","open":54885,"high":54900,"low":54885,"close":54900,"volume":1012,"rsi_14":89.66,"sma_20":54826.5,"sma_60":54713.75,"sma_120":54646.74},{"date":"2026-07-30","open":54910,"high":54910,"low":54910,"close":54910,"volume":3232,"rsi_14":88.46,"sma_20":54834.5,"sma_60":54719.58,"sma_120":54653.08},{"date":"2026-07-31","open":54915,"high":54915,"low":54900,"close":54900,"volume":565,"rsi_14":85.19,"sma_20":54841.25,"sma_60":54725.25,"sma_120":54659.24},{"date":"2026-08-03","open":54915,"high":54920,"low":54910,"close":54910,"volume":146,"rsi_14":85.19,"sma_20":54848.25,"sma_60":54731.17,"sma_120":54665.49},{"date":"2026-08-04","open":54925,"high":54925,"low":54915,"close":54915,"volume":19,"rsi_14":84.62,"sma_20":54855.5,"sma_60":54736.83,"sma_120":54671.74},{"date":"2026-08-05","open":54915,"high":54925,"low":54915,"close":54915,"volume":163,"rsi_14":82.61,"sma_20":54862.25,"sma_60":54742.5,"sma_120":54677.89},{"date":"2026-08-06","open":54930,"high":54945,"low":54930,"close":54940,"volume":55,"rsi_14":85.19,"sma_20":54870.0,"sma_60":54748.67,"sma_120":54684.14},{"date":"2026-08-07","open":54935,"high":54935,"low":54935,"close":54935,"volume":4755,"rsi_14":80.0,"sma_20":54876.25,"sma_60":54754.5,"sma_120":54690.35},{"date":"2026-08-10","open":54955,"high":54955,"low":54940,"close":54955,"volume":1571,"rsi_14":88.89,"sma_20":54883.75,"sma_60":54760.67,"sma_120":54696.69},{"date":"2026-08-11","open":54960,"high":54960,"low":54945,"close":54945,"volume":41,"rsi_14":82.14,"sma_20":54890.25,"sma_60":54766.42,"sma_120":54702.94},{"date":"2026-08-12","open":54965,"high":54965,"low":54950,"close":54950,"volume":76,"rsi_14":80.0,"sma_20":54896.5,"sma_60":54772.0,"sma_120":54708.98},{"date":"2026-08-13","open":54960,"high":54985,"low":54960,"close":54980,"volume":2183,"rsi_14":83.87,"sma_20":54903.5,"sma_60":54778.25,"sma_120":54715.31},{"date":"2026-08-14","open":54960,"high":54990,"low":54960,"close":54975,"volume":3183,"rsi_14":81.25,"sma_20":54910.0,"sma_60":54784.17,"sma_120":54721.44},{"date":"2026-08-18","open":54980,"high":54990,"low":54980,"close":54990,"volume":229,"rsi_14":82.35,"sma_20":54916.5,"sma_60":54790.58,"sma_120":54727.73},{"date":"2026-08-19","open":54995,"high":54995,"low":54985,"close":54990,"volume":79,"rsi_14":80.0,"sma_20":54923.5,"sma_60":54796.58,"sma_120":54734.02},{"date":"2026-08-20","open":55010,"high":55010,"low":55005,"close":55010,"volume":885,"rsi_14":81.25,"sma_20":54931.25,"sma_60":54802.92,"sma_120":54740.48},{"date":"2026-08-21","open":55015,"high":55015,"low":55010,"close":55015,"volume":1232,"rsi_14":87.1,"sma_20":54938.25,"sma_60":54809.25,"sma_120":54746.94},{"date":"2026-08-24","open":55015,"high":55015,"low":55005,"close":55005,"volume":658,"rsi_14":80.65,"sma_20":54944.75,"sma_60":54815.33,"sma_120":54753.14},{"date":"2026-08-25","open":55020,"high":55020,"low":55010,"close":55010,"volume":211,"rsi_14":80.65,"sma_20":54951.5,"sma_60":54821.33,"sma_120":54759.35},{"date":"2026-08-26","open":55025,"high":55025,"low":55015,"close":55020,"volume":748,"rsi_14":81.82,"sma_20":54958.5,"sma_60":54827.42,"sma_120":54760.58},{"date":"2026-08-27","open":55070,"high":55070,"low":55035,"close":55035,"volume":732,"rsi_14":80.65,"sma_20":54965.25,"sma_60":54833.58,"sma_120":54761.76},{"date":"2026-08-28","open":55070,"high":55070,"low":55025,"close":55025,"volume":993,"rsi_14":78.12,"sma_20":54971.0,"sma_60":54839.5,"sma_120":54762.89},{"date":"2026-08-31","open":55055,"high":55055,"low":55040,"close":55040,"volume":152,"rsi_14":77.42,"sma_20":54978.0,"sma_60":54845.58,"sma_120":54764.16},{"date":"2026-09-01","open":55060,"high":55060,"low":55035,"close":55035,"volume":14,"rsi_14":80.0,"sma_20":54984.25,"sma_60":54851.42,"sma_120":54765.25},{"date":"2026-09-02","open":55060,"high":55060,"low":55030,"close":55060,"volume":93,"rsi_14":82.35,"sma_20":54991.5,"sma_60":54857.83,"sma_120":54766.6},{"date":"2026-09-03","open":55075,"high":55095,"low":55050,"close":55060,"volume":413,"rsi_14":78.57,"sma_20":54998.75,"sma_60":54864.08,"sma_120":54767.88},{"date":"2026-09-04","open":55060,"high":55060,"low":55060,"close":55060,"volume":328,"rsi_14":81.48,"sma_20":55004.75,"sma_60":54870.42,"sma_120":54769.02},{"date":"2026-09-07","open":55060,"high":55065,"low":55055,"close":55065,"volume":220,"rsi_14":80.0,"sma_20":55011.25,"sma_60":54876.58,"sma_120":54770.24},{"date":"2026-09-08","open":55075,"high":55075,"low":55060,"close":55065,"volume":238,"rsi_14":80.0,"sma_20":55016.75,"sma_60":54882.83,"sma_120":54771.37},{"date":"2026-09-09","open":55065,"high":55070,"low":55065,"close":55065,"volume":747,"rsi_14":76.19,"sma_20":55022.75,"sma_60":54888.83,"sma_120":54772.55},{"date":"2026-09-10","open":55085,"high":55085,"low":55075,"close":55075,"volume":91,"rsi_14":77.27,"sma_20":55029.0,"sma_60":54895.0,"sma_120":54773.72},{"date":"2026-09-11","open":55095,"high":55095,"low":55080,"close":55090,"volume":323,"rsi_14":86.96,"sma_20":55034.5,"sma_60":54901.42,"sma_120":54774.9},{"date":"2026-09-14","open":55100,"high":55100,"low":55085,"close":55085,"volume":1160,"rsi_14":82.61,"sma_20":55040.0,"sma_60":54907.42,"sma_120":54775.99},{"date":"2026-09-15","open":55090,"high":55095,"low":55090,"close":55090,"volume":61,"rsi_14":81.82,"sma_20":55045.0,"sma_60":54913.5,"sma_120":54777.12},{"date":"2026-09-16","open":55095,"high":55105,"low":55095,"close":55105,"volume":598,"rsi_14":81.82,"sma_20":55050.75,"sma_60":54919.92,"sma_120":54778.33},{"date":"2026-09-17","open":55120,"high":55120,"low":55110,"close":55110,"volume":1858,"rsi_14":90.48,"sma_20":55055.75,"sma_60":54926.33,"sma_120":54779.63},{"date":"2026-09-18","open":55120,"high":55120,"low":55110,"close":55110,"volume":1536,"rsi_14":88.89,"sma_20":55060.5,"sma_60":54932.58,"sma_120":54780.72},{"date":"2026-09-21","open":55130,"high":55130,"low":55115,"close":55125,"volume":642,"rsi_14":95.0,"sma_20":55066.5,"sma_60":54938.83,"sma_120":54782.06},{"date":"2026-09-22","open":55145,"high":55155,"low":55140,"close":55140,"volume":136,"rsi_14":94.44,"sma_20":55073.0,"sma_60":54945.42,"sma_120":54783.57},{"date":"2026-09-23","open":55155,"high":55155,"low":55145,"close":55155,"volume":28,"rsi_14":95.24,"sma_20":55079.75,"sma_60":54952.33,"sma_120":54785.16},{"date":"2026-09-28","open":55150,"high":55160,"low":55145,"close":55145,"volume":167,"rsi_14":86.96,"sma_20":55085.25,"sma_60":54959.0,"sma_120":54786.62},{"date":"2026-09-29","open":55150,"high":55165,"low":55150,"close":55160,"volume":83,"rsi_14":88.0,"sma_20":55092.0,"sma_60":54965.83,"sma_120":54787.96},{"date":"2026-09-30","open":55175,"high":55175,"low":55155,"close":55165,"volume":153,"rsi_14":88.46,"sma_20":55098.25,"sma_60":54972.5,"sma_120":54789.25},{"date":"2026-10-01","open":55185,"high":55185,"low":55185,"close":55185,"volume":81,"rsi_14":90.0,"sma_20":55105.75,"sma_60":54979.42,"sma_120":54795.75},{"date":"2026-10-02","open":55190,"high":55190,"low":55190,"close":55190,"volume":6,"rsi_14":89.66,"sma_20":55112.25,"sma_60":54986.42,"sma_120":54802.17},{"date":"2026-10-06","open":55200,"high":55200,"low":55190,"close":55190,"volume":286,"rsi_14":88.46,"sma_20":55118.75,"sma_60":54993.25,"sma_120":54808.62},{"date":"2026-10-07","open":55195,"high":55220,"low":55195,"close":55210,"volume":215,"rsi_14":93.1,"sma_20":55126.25,"sma_60":55000.33,"sma_120":54814.96},{"date":"2026-10-08","open":55215,"high":55220,"low":55210,"close":55220,"volume":67,"rsi_14":93.33,"sma_20":55134.0,"sma_60":55007.17,"sma_120":54821.46},{"date":"2026-10-12","open":55225,"high":55225,"low":55220,"close":55225,"volume":185,"rsi_14":92.86,"sma_20":55142.0,"sma_60":55014.17,"sma_120":54827.96},{"date":"2026-10-13","open":55230,"high":55230,"low":55220,"close":55220,"volume":2700,"rsi_14":89.29,"sma_20":55149.75,"sma_60":55020.92,"sma_120":54834.25},{"date":"2026-10-14","open":55235,"high":55235,"low":55235,"close":55235,"volume":50,"rsi_14":90.32,"sma_20":55157.75,"sma_60":55027.75,"sma_120":54840.71},{"date":"2026-10-15","open":55240,"high":55250,"low":55240,"close":55240,"volume":275,"rsi_14":89.66,"sma_20":55165.25,"sma_60":55034.42,"sma_120":54847.08},{"date":"2026-10-16","open":55270,"high":55270,"low":55260,"close":55260,"volume":34,"rsi_14":90.0,"sma_20":55174.0,"sma_60":55041.33,"sma_120":54853.5},{"date":"2026-10-19","open":55265,"high":55265,"low":55255,"close":55260,"volume":112,"rsi_14":88.89,"sma_20":55182.5,"sma_60":55048.0,"sma_120":54859.92},{"date":"2026-10-20","open":55270,"high":55275,"low":55270,"close":55275,"volume":336,"rsi_14":96.43,"sma_20":55191.0,"sma_60":55055.08,"sma_120":54866.5},{"date":"2026-10-21","open":55275,"high":55275,"low":55265,"close":55275,"volume":89,"rsi_14":96.0,"sma_20":55199.25,"sma_60":55062.08,"sma_120":54873.0},{"date":"2026-10-22","open":55290,"high":55290,"low":55280,"close":55280,"volume":653,"rsi_14":96.0,"sma_20":55207.75,"sma_60":55068.83,"sma_120":54879.46},{"date":"2026-10-23","open":55310,"high":55310,"low":55290,"close":55290,"volume":101,"rsi_14":95.65,"sma_20":55216.0,"sma_60":55075.75,"sma_120":54885.88}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"WON 국공채머니마켓액티브","phase":"above-fold","symbol_resolved":true}