{"status":"ok","report":{"price_analysis":{"current":52620.0,"change_1d":0.5,"change_7d":0.9,"change_30d":2.6,"high_30d":52835.0,"low_30d":50370.0,"position_in_range":91.0,"support":50616.5,"resistance":52588.5},"summary":"PLUS 국고채10년액티브(461460)은(는) KAP 국고채 10년 동일가중 지수(총수익)를 추종하는 ETF입니다, 순자산 836억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(339.46)가 시그널선(241.85)을 상회합니다(골든크로스). 현재가가 SMA20(51688)과 SMA60(51403) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 50631~52744 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":85.88235294117646,"macd":339.46100740274414,"macd_signal":241.8482130028367,"sma_20":51687.75,"sma_60":51402.583333333336,"bb_upper":52744.34583095903,"bb_lower":50631.15416904097,"atr_14":246.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -17.00, 기관 순매수 152.00. 30일 누적: 외국인 0.00, 기관 82.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17.0,"institutional_flow":152.0,"data":[{"date":"2026-10-23","foreign_net":-137.0,"institution_net":123.0,"retail_net":14.0},{"date":"2026-10-22","foreign_net":137.0,"institution_net":59.0,"retail_net":-196.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-20","foreign_net":-16.0,"institution_net":8.0,"retail_net":8.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":-42.0,"retail_net":43.0},{"date":"2026-10-16","foreign_net":17.0,"institution_net":17.0,"retail_net":-34.0},{"date":"2026-10-15","foreign_net":-320.0,"institution_net":510.0,"retail_net":-190.0},{"date":"2026-10-14","foreign_net":320.0,"institution_net":-325.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":188.0,"retail_net":-188.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-07","foreign_net":-84.0,"institution_net":106.0,"retail_net":-22.0},{"date":"2026-10-06","foreign_net":84.0,"institution_net":-65.0,"retail_net":-19.0},{"date":"2026-10-02","foreign_net":-73.0,"institution_net":70.0,"retail_net":3.0},{"date":"2026-10-01","foreign_net":73.0,"institution_net":47.0,"retail_net":-120.0},{"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":-15.0,"retail_net":15.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-131.0,"retail_net":131.0},{"date":"2026-09-23","foreign_net":-70.0,"institution_net":127.0,"retail_net":-57.0},{"date":"2026-09-22","foreign_net":70.0,"institution_net":-75.0,"retail_net":5.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":-106.0,"institution_net":-177.0,"retail_net":283.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-88.0,"retail_net":88.0},{"date":"2026-09-11","foreign_net":106.0,"institution_net":-218.0,"retail_net":112.0},{"date":"2026-09-10","foreign_net":-47.0,"institution_net":-14.0,"retail_net":61.0},{"date":"2026-09-09","foreign_net":47.0,"institution_net":-48.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0}],"periods":{"d1":{"foreign_net":-137.0,"institution_net":123.0,"retail_net":14.0},"d3":{"foreign_net":0.0,"institution_net":186.0,"retail_net":-186.0},"d7":{"foreign_net":-320.0,"institution_net":679.0,"retail_net":-359.0},"d14":{"foreign_net":-73.0,"institution_net":705.0,"retail_net":-632.0},"d30":{"foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0}}},"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":71,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":85.9,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 86 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 86 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3234,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.32,"summary":"배당수익률 1.32%","metrics":[{"name":"배당수익률","value":1.32,"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":"2026-10-23T23:48:11.057198+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채 10년 동일가중 지수(총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.045,"aum":83600000000.0,"aum_display":"836억","dividend_yield":null,"tracking_error":0.34,"holdings":[{"ticker":"289670","name":"PLUS 국채선물10년","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"국고채권03000-3412(24-13)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권04250-3606(26-6)","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":6,"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":52620.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-18","close":50055.014},{"date":"2023-07-19","close":49815.4141},{"date":"2023-07-20","close":49598.1836},{"date":"2023-07-21","close":49380.9492},{"date":"2023-07-24","close":49455.0078},{"date":"2023-07-25","close":49900.0668},{"date":"2023-07-26","close":49376.0117},{"date":"2023-07-27","close":50159.3248},{"date":"2023-07-28","close":49163.7188},{"date":"2023-07-31","close":49675.2416},{"date":"2023-08-01","close":49779.5524},{"date":"2023-08-02","close":49479.7854},{"date":"2023-08-03","close":48758.875},{"date":"2023-08-04","close":48630.5078},{"date":"2023-08-07","close":48926.7344},{"date":"2023-08-08","close":49139.0312},{"date":"2023-08-09","close":49045.2266},{"date":"2023-08-10","close":48995.8555},{"date":"2023-08-11","close":48837.8672},{"date":"2023-08-14","close":48694.6914},{"date":"2023-08-16","close":48665.0703},{"date":"2023-08-17","close":48220.7305},{"date":"2023-08-18","close":48457.7109},{"date":"2023-08-21","close":48294.7852},{"date":"2023-08-22","close":48339.2188},{"date":"2023-08-23","close":48536.7031},{"date":"2023-08-24","close":48709.5039},{"date":"2023-08-25","close":48516.957},{"date":"2023-08-28","close":48798.3711},{"date":"2023-08-29","close":48847.7422},{"date":"2023-08-30","close":48872.4297},{"date":"2023-08-31","close":49005.7305},{"date":"2023-09-01","close":49114.3477},{"date":"2023-09-04","close":48847.7422},{"date":"2023-09-05","close":48734.1875},{"date":"2023-09-06","close":48689.7539},{"date":"2023-09-07","close":48378.7188},{"date":"2023-09-08","close":48793.4336},{"date":"2023-09-11","close":48615.6992},{"date":"2023-09-12","close":48487.332},{"date":"2023-09-13","close":48442.8984},{"date":"2023-09-14","close":48704.5664},{"date":"2023-09-15","close":48674.9453},{"date":"2023-09-18","close":48428.0898},{"date":"2023-09-19","close":48660.1328},{"date":"2023-09-20","close":48368.8438},{"date":"2023-09-21","close":48255.2891},{"date":"2023-09-22","close":48363.9062},{"date":"2023-09-25","close":48363.9062},{"date":"2023-09-26","close":48279.9766},{"date":"2023-09-27","close":48200.9805},{"date":"2023-10-04","close":47198.75},{"date":"2023-10-05","close":47203.6836},{"date":"2023-10-06","close":47569.0312},{"date":"2023-10-10","close":47662.8359},{"date":"2023-10-11","close":47914.6289},{"date":"2023-10-12","close":48117.0508},{"date":"2023-10-13","close":47835.6367},{"date":"2023-10-16","close":47835.6367},{"date":"2023-10-17","close":47687.5234},{"date":"2023-10-18","close":47455.4766},{"date":"2023-10-19","close":47144.4414},{"date":"2023-10-20","close":47401.168},{"date":"2023-10-23","close":47223.4336},{"date":"2023-10-24","close":47583.8438},{"date":"2023-10-25","close":47583.8438},{"date":"2023-10-26","close":47109.8789},{"date":"2023-10-27","close":47583.8438},{"date":"2023-10-30","close":47376.4844},{"date":"2023-10-31","close":47371.5469},{"date":"2023-11-01","close":47485.1016},{"date":"2023-11-02","close":48033.1211},{"date":"2023-11-03","close":48225.668},{"date":"2023-11-06","close":48452.7734},{"date":"2023-11-07","close":48428.0898},{"date":"2023-11-08","close":48610.7617},{"date":"2023-11-09","close":48803.3086},{"date":"2023-11-10","close":48665.0703},{"date":"2023-11-13","close":48620.6367},{"date":"2023-11-14","close":48650.2578},{"date":"2023-11-15","close":49405.6367},{"date":"2023-11-16","close":49380.9492},{"date":"2023-11-17","close":49529.0625},{"date":"2023-11-20","close":49578.4336},{"date":"2023-11-21","close":49706.8008},{"date":"2023-11-22","close":49667.3008},{"date":"2023-11-23","close":49696.9258},{"date":"2023-11-24","close":49484.6289},{"date":"2023-11-27","close":49509.3164},{"date":"2023-11-28","close":49790.7305},{"date":"2023-11-29","close":50096.832},{"date":"2023-11-30","close":49840.1016},{"date":"2023-12-01","close":49884.5352},{"date":"2023-12-04","close":50151.1367},{"date":"2023-12-05","close":50309.125},{"date":"2023-12-06","close":50590.543},{"date":"2023-12-07","close":50333.8125},{"date":"2023-12-08","close":50452.3008},{"date":"2023-12-11","close":50363.4336},{"date":"2023-12-12","close":50506.6094},{"date":"2023-12-13","close":50496.7344},{"date":"2023-12-14","close":51237.3008},{"date":"2023-12-15","close":51168.1836},{"date":"2023-12-18","close":51286.6719},{"date":"2023-12-19","close":51158.3086},{"date":"2023-12-20","close":51573.0273},{"date":"2023-12-21","close":51439.7227},{"date":"2023-12-22","close":51454.5352},{"date":"2023-12-26","close":51701.3906},{"date":"2023-12-27","close":51582.8984},{"date":"2023-12-28","close":51963.0586},{"date":"2024-01-02","close":51321.2344},{"date":"2024-01-03","close":51261.9883},{"date":"2024-01-04","close":51548.3398},{"date":"2024-01-05","close":51237.3008},{"date":"2024-01-08","close":51340.9805},{"date":"2024-01-09","close":51459.4727},{"date":"2024-01-10","close":51350.8555},{"date":"2024-01-11","close":51528.5898},{"date":"2024-01-12","close":51498.9688},{"date":"2024-01-15","close":51597.7109},{"date":"2024-01-16","close":51479.2188},{"date":"2024-01-17","close":51182.9922},{"date":"2024-01-18","close":51890.0742},{"date":"2024-01-19","close":51049.6914},{"date":"2024-01-22","close":51321.2344},{"date":"2024-01-23","close":51247.1758},{"date":"2024-01-24","close":51163.2461},{"date":"2024-01-25","close":51029.9453},{"date":"2024-01-26","close":51257.0508},{"date":"2024-01-29","close":50970.6992},{"date":"2024-01-30","close":51439.7227},{"date":"2024-01-31","close":51370.6055},{"date":"2024-02-01","close":51444.6602},{"date":"2024-02-02","close":51721.1406},{"date":"2024-02-05","close":51296.5469},{"date":"2024-02-06","close":51355.793},{"date":"2024-02-07","close":51331.1055},{"date":"2024-02-08","close":51271.8633},{"date":"2024-02-13","close":50995.3828},{"date":"2024-02-14","close":50827.5234},{"date":"2024-02-15","close":51000.3203},{"date":"2024-02-16","close":50960.8242},{"date":"2024-02-19","close":50980.5742},{"date":"2024-02-20","close":50896.6406},{"date":"2024-02-21","close":50955.8867},{"date":"2024-02-22","close":51217.5547},{"date":"2024-02-23","close":51029.9453},{"date":"2024-02-26","close":51321.2344},{"date":"2024-02-27","close":51133.6211},{"date":"2024-02-28","close":51113.875},{"date":"2024-02-29","close":51049.6914},{"date":"2024-03-04","close":51237.3008},{"date":"2024-03-05","close":51355.793},{"date":"2024-03-06","close":51469.3477},{"date":"2024-03-07","close":51360.7305},{"date":"2024-03-08","close":51607.5859},{"date":"2024-03-11","close":51637.207},{"date":"2024-03-12","close":51681.6406},{"date":"2024-03-13","close":51642.1445},{"date":"2024-03-14","close":51563.1523},{"date":"2024-03-15","close":51286.6719},{"date":"2024-03-18","close":51345.918},{"date":"2024-03-19","close":51128.6875},{"date":"2024-03-20","close":51237.3008},{"date":"2024-03-21","close":51429.8477},{"date":"2024-03-22","close":51622.3984},{"date":"2024-03-25","close":51553.2773},{"date":"2024-03-26","close":51444.6602},{"date":"2024-03-27","close":51553.2773},{"date":"2024-03-28","close":51503.9062},{"date":"2024-03-29","close":51424.9141},{"date":"2024-04-01","close":51592.7734},{"date":"2024-04-02","close":51365.668},{"date":"2024-04-03","close":51232.3633},{"date":"2024-04-04","close":51281.7344},{"date":"2024-04-05","close":51390.3516},{"date":"2024-04-08","close":51133.6211},{"date":"2024-04-09","close":51168.1836},{"date":"2024-04-11","close":50758.4023},{"date":"2024-04-12","close":51000.3203},{"date":"2024-04-15","close":50936.1406},{"date":"2024-04-16","close":50713.9688},{"date":"2024-04-17","close":50649.7852},{"date":"2024-04-18","close":51000.3203},{"date":"2024-04-19","close":50847.2695},{"date":"2024-04-22","close":50620.1641},{"date":"2024-04-23","close":50768.2773},{"date":"2024-04-24","close":50630.0391},{"date":"2024-04-25","close":50422.6797},{"date":"2024-04-26","close":50452.3008},{"date":"2024-04-29","close":50501.6719},{"date":"2024-04-30","close":50664.5977},{"date":"2024-05-02","close":50709.0312},{"date":"2024-05-03","close":50852.207},{"date":"2024-05-07","close":51168.1836},{"date":"2024-05-08","close":51187.9297},{"date":"2024-05-09","close":51064.5039},{"date":"2024-05-10","close":51187.9297},{"date":"2024-05-13","close":51104.0},{"date":"2024-05-14","close":51158.3086},{"date":"2024-05-16","close":51533.5273},{"date":"2024-05-17","close":51518.7188},{"date":"2024-05-20","close":51345.918},{"date":"2024-05-21","close":51365.668},{"date":"2024-05-22","close":51484.1562},{"date":"2024-05-23","close":51503.9062},{"date":"2024-05-24","close":51321.2344},{"date":"2024-05-27","close":51429.8477},{"date":"2024-05-28","close":51484.1562},{"date":"2024-05-29","close":51212.6172},{"date":"2024-05-30","close":51163.2461},{"date":"2024-05-31","close":51118.8125},{"date":"2024-06-03","close":51326.1719},{"date":"2024-06-04","close":51587.8359},{"date":"2024-06-05","close":51755.6992},{"date":"2024-06-07","close":51908.75},{"date":"2024-06-10","close":51592.7734},{"date":"2024-06-11","close":51691.5156},{"date":"2024-06-12","close":51879.125},{"date":"2024-06-13","close":52056.8633},{"date":"2024-06-14","close":52204.9766},{"date":"2024-06-17","close":52288.9062},{"date":"2024-06-18","close":52303.7188},{"date":"2024-06-19","close":52540.6992},{"date":"2024-06-20","close":52417.2695},{"date":"2024-06-21","close":52451.832},{"date":"2024-06-24","close":52451.832},{"date":"2024-06-25","close":52422.207},{"date":"2024-06-26","close":52382.7109},{"date":"2024-06-27","close":52283.9688},{"date":"2024-06-28","close":52471.5781},{"date":"2024-07-01","close":52279.0312},{"date":"2024-07-02","close":52407.3984},{"date":"2024-07-03","close":52496.2656},{"date":"2024-07-04","close":52654.2539},{"date":"2024-07-05","close":52609.8164},{"date":"2024-07-08","close":52782.6172},{"date":"2024-07-09","close":52866.5469},{"date":"2024-07-10","close":52841.8633},{"date":"2024-07-11","close":52683.875},{"date":"2024-07-12","close":52881.3594},{"date":"2024-07-15","close":52930.7305},{"date":"2024-07-16","close":53133.1523},{"date":"2024-07-17","close":53123.2773},{"date":"2024-07-18","close":53123.2773},{"date":"2024-07-19","close":52970.2266},{"date":"2024-07-22","close":52994.9141},{"date":"2024-07-23","close":52965.2891},{"date":"2024-07-24","close":53118.3398},{"date":"2024-07-25","close":53098.5938},{"date":"2024-07-26","close":53207.207},{"date":"2024-07-29","close":53488.625},{"date":"2024-07-30","close":53473.8125},{"date":"2024-07-31","close":53488.625},{"date":"2024-08-01","close":53725.6055},{"date":"2024-08-02","close":53858.9062},{"date":"2024-08-05","close":54357.5547},{"date":"2024-08-06","close":53779.9141},{"date":"2024-08-07","close":53809.5352},{"date":"2024-08-08","close":53809.5352},{"date":"2024-08-09","close":53755.2266},{"date":"2024-08-12","close":53819.4102},{"date":"2024-08-13","close":53928.0273},{"date":"2024-08-14","close":54016.8945},{"date":"2024-08-16","close":53932.9648},{"date":"2024-08-19","close":53918.1523},{"date":"2024-08-20","close":53834.2227},{"date":"2024-08-21","close":53853.9688},{"date":"2024-08-22","close":53942.8359},{"date":"2024-08-23","close":53824.3477},{"date":"2024-08-26","close":54002.082},{"date":"2024-08-27","close":54174.7849},{"date":"2024-08-28","close":53641.6719},{"date":"2024-08-29","close":53547.8672},{"date":"2024-08-30","close":53513.3086},{"date":"2024-09-02","close":53389.8828},{"date":"2024-09-03","close":53370.1328},{"date":"2024-09-04","close":53626.8633},{"date":"2024-09-05","close":53765.1016},{"date":"2024-09-06","close":53834.2227},{"date":"2024-09-09","close":53750.2891},{"date":"2024-09-10","close":53893.4648},{"date":"2024-09-11","close":54145.2578},{"date":"2024-09-12","close":54056.3906},{"date":"2024-09-13","close":54169.9453},{"date":"2024-09-19","close":54002.082},{"date":"2024-09-20","close":53982.3359},{"date":"2024-09-23","close":53883.5938},{"date":"2024-09-24","close":53893.4648},{"date":"2024-09-25","close":53932.9648},{"date":"2024-09-26","close":53957.6484},{"date":"2024-09-27","close":53982.3359},{"date":"2024-09-30","close":54056.3906},{"date":"2024-10-02","close":54303.2461},{"date":"2024-10-04","close":54007.0195},{"date":"2024-10-07","close":53542.9297},{"date":"2024-10-08","close":53671.2969},{"date":"2024-10-10","close":53681.1719},{"date":"2024-10-11","close":53681.1719},{"date":"2024-10-14","close":53705.8555},{"date":"2024-10-15","close":53863.8438},{"date":"2024-10-16","close":54011.957},{"date":"2024-10-17","close":53928.0273},{"date":"2024-10-18","close":53760.1641},{"date":"2024-10-21","close":53834.2227},{"date":"2024-10-22","close":53498.4961},{"date":"2024-10-23","close":53468.875},{"date":"2024-10-24","close":53789.7852},{"date":"2024-10-25","close":53858.9062},{"date":"2024-10-28","close":53621.9258},{"date":"2024-10-29","close":53607.1133},{"date":"2024-10-30","close":54365.1774},{"date":"2024-10-31","close":53686.1094},{"date":"2024-11-01","close":53789.7852},{"date":"2024-11-04","close":53774.9766},{"date":"2024-11-05","close":54494.8064},{"date":"2024-11-06","close":53567.6172},{"date":"2024-11-07","close":53760.1641},{"date":"2024-11-08","close":53972.4609},{"date":"2024-11-11","close":54021.832},{"date":"2024-11-12","close":54130.4492},{"date":"2024-11-13","close":53868.7812},{"date":"2024-11-14","close":53804.5977},{"date":"2024-11-15","close":53839.1562},{"date":"2024-11-18","close":53898.4023},{"date":"2024-11-19","close":54007.0195},{"date":"2024-11-20","close":54140.3203},{"date":"2024-11-21","close":54327.9297},{"date":"2024-11-22","close":54318.0586},{"date":"2024-11-25","close":54579.7227},{"date":"2024-11-26","close":54638.9688},{"date":"2024-11-27","close":54732.7734},{"date":"2024-11-28","close":55177.1133},{"date":"2024-11-29","close":55335.1016},{"date":"2024-12-02","close":55606.6406},{"date":"2024-12-03","close":55394.3477},{"date":"2024-12-04","close":55206.7383},{"date":"2024-12-05","close":55340.0391},{"date":"2024-12-06","close":55221.5469},{"date":"2024-12-09","close":55562.207},{"date":"2024-12-10","close":55423.9688},{"date":"2024-12-11","close":55211.6758},{"date":"2024-12-12","close":55048.75},{"date":"2024-12-13","close":55261.0469},{"date":"2024-12-16","close":55038.875},{"date":"2024-12-17","close":54713.0273},{"date":"2024-12-18","close":55014.1914},{"date":"2024-12-19","close":54505.668},{"date":"2024-12-20","close":54258.8125},{"date":"2024-12-23","close":54436.5469},{"date":"2024-12-24","close":54209.4414},{"date":"2024-12-26","close":54105.7617},{"date":"2024-12-27","close":54120.5742},{"date":"2024-12-30","close":54298.3086},{"date":"2025-01-02","close":54495.793},{"date":"2025-01-03","close":54668.5938},{"date":"2025-01-06","close":54466.1719},{"date":"2025-01-07","close":54703.1523},{"date":"2025-01-08","close":54629.0938},{"date":"2025-01-09","close":54772.2695},{"date":"2025-01-10","close":54451.3594},{"date":"2025-01-13","close":54293.3711},{"date":"2025-01-14","close":54357.5547},{"date":"2025-01-15","close":54258.8125},{"date":"2025-01-16","close":54648.8438},{"date":"2025-01-17","close":54742.6484},{"date":"2025-01-20","close":54737.7109},{"date":"2025-01-21","close":54875.9492},{"date":"2025-01-22","close":54895.6992},{"date":"2025-01-23","close":54846.3281},{"date":"2025-01-24","close":54737.7109},{"date":"2025-01-31","close":54816.707},{"date":"2025-02-03","close":54935.1953},{"date":"2025-02-04","close":54846.3281},{"date":"2025-02-05","close":55024.0625},{"date":"2025-02-06","close":55107.9961},{"date":"2025-02-07","close":54950.0078},{"date":"2025-02-10","close":54945.0703},{"date":"2025-02-11","close":54915.4492},{"date":"2025-02-12","close":54762.3984},{"date":"2025-02-13","close":54742.6484},{"date":"2025-02-14","close":54984.5664},{"date":"2025-02-17","close":54856.2031},{"date":"2025-02-18","close":54816.707},{"date":"2025-02-19","close":54871.0117},{"date":"2025-02-20","close":54777.207},{"date":"2025-02-21","close":54905.5742},{"date":"2025-02-24","close":55088.2461},{"date":"2025-02-25","close":55226.4844},{"date":"2025-02-26","close":55433.8438},{"date":"2025-02-27","close":55404.2227},{"date":"2025-02-28","close":55557.2695},{"date":"2025-03-04","close":55646.1406},{"date":"2025-03-05","close":55300.543},{"date":"2025-03-06","close":55117.8672},{"date":"2025-03-07","close":55340.0391},{"date":"2025-03-10","close":55236.3594},{"date":"2025-03-11","close":55394.3477},{"date":"2025-03-12","close":55354.8516},{"date":"2025-03-13","close":55330.1641},{"date":"2025-03-14","close":55177.1133},{"date":"2025-03-17","close":55251.1719},{"date":"2025-03-18","close":55305.4805},{"date":"2025-03-19","close":55201.8008},{"date":"2025-03-20","close":55340.0391},{"date":"2025-03-21","close":55241.2969},{"date":"2025-03-24","close":55216.6094},{"date":"2025-03-25","close":55191.9258},{"date":"2025-03-26","close":55112.9336},{"date":"2025-03-27","close":55152.4297},{"date":"2025-03-28","close":55058.625},{"date":"2025-03-31","close":55468.4023},{"date":"2025-04-01","close":55394.3477},{"date":"2025-04-02","close":55409.1562},{"date":"2025-04-03","close":55685.6367},{"date":"2025-04-04","close":55799.1914},{"date":"2025-04-07","close":56011.4844},{"date":"2025-04-08","close":55892.9961},{"date":"2025-04-09","close":55675.7617},{"date":"2025-04-10","close":55878.1836},{"date":"2025-04-11","close":55818.9375},{"date":"2025-04-14","close":55922.6172},{"date":"2025-04-15","close":56050.9805},{"date":"2025-04-16","close":56204.0312},{"date":"2025-04-17","close":56134.9141},{"date":"2025-04-18","close":56253.4023},{"date":"2025-04-21","close":56317.5859},{"date":"2025-04-22","close":56283.0273},{"date":"2025-04-23","close":56357.082},{"date":"2025-04-24","close":56278.0898},{"date":"2025-04-25","close":56495.3203},{"date":"2025-04-28","close":56441.0117},{"date":"2025-04-29","close":56376.832},{"date":"2025-04-30","close":56510.1328},{"date":"2025-05-02","close":56376.832},{"date":"2025-05-07","close":56421.2656},{"date":"2025-05-08","close":56292.9023},{"date":"2025-05-09","close":56129.9766},{"date":"2025-05-12","close":56080.6055},{"date":"2025-05-13","close":55883.1211},{"date":"2025-05-14","close":55932.4922},{"date":"2025-05-15","close":55897.9336},{"date":"2025-05-16","close":56159.5977},{"date":"2025-05-19","close":55818.9375},{"date":"2025-05-20","close":56016.4219},{"date":"2025-05-21","close":55784.3789},{"date":"2025-05-22","close":55769.5664},{"date":"2025-05-23","close":55784.3789},{"date":"2025-05-26","close":55818.9375},{"date":"2025-05-27","close":56006.5469},{"date":"2025-05-28","close":56031.2344},{"date":"2025-05-29","close":55809.0625},{"date":"2025-05-30","close":55651.0781},{"date":"2025-06-02","close":55675.7617},{"date":"2025-06-04","close":55246.2344},{"date":"2025-06-05","close":55270.918},{"date":"2025-06-09","close":55414.0938},{"date":"2025-06-10","close":55310.418},{"date":"2025-06-11","close":55290.668},{"date":"2025-06-12","close":55290.668},{"date":"2025-06-13","close":55305.4805},{"date":"2025-06-16","close":55300.543},{"date":"2025-06-17","close":55265.9805},{"date":"2025-06-18","close":55285.7305},{"date":"2025-06-19","close":55265.9805},{"date":"2025-06-20","close":55261.0469},{"date":"2025-06-23","close":55325.2266},{"date":"2025-06-24","close":55562.207},{"date":"2025-06-25","close":55596.7695},{"date":"2025-06-26","close":55700.4492},{"date":"2025-06-27","close":55705.3828},{"date":"2025-06-30","close":55675.7617},{"date":"2025-07-01","close":55705.3828},{"date":"2025-07-02","close":55483.2148},{"date":"2025-07-03","close":55567.1445},{"date":"2025-07-04","close":55498.0273},{"date":"2025-07-07","close":55458.5273},{"date":"2025-07-08","close":55409.1562},{"date":"2025-07-09","close":55359.7852},{"date":"2025-07-10","close":55596.7695},{"date":"2025-07-11","close":55596.7695},{"date":"2025-07-14","close":55285.7305},{"date":"2025-07-15","close":55359.7852},{"date":"2025-07-16","close":55315.3516},{"date":"2025-07-17","close":55147.4922},{"date":"2025-07-18","close":55369.6602},{"date":"2025-07-21","close":55419.0312},{"date":"2025-07-22","close":55547.3984},{"date":"2025-07-23","close":55552.3359},{"date":"2025-07-24","close":55488.1523},{"date":"2025-07-25","close":55458.5273},{"date":"2025-07-28","close":55557.2695},{"date":"2025-07-29","close":55611.5781},{"date":"2025-07-30","close":55744.8828},{"date":"2025-07-31","close":55754.7539},{"date":"2025-08-01","close":55591.832},{"date":"2025-08-04","close":55853.4961},{"date":"2025-08-05","close":55942.3672},{"date":"2025-08-06","close":55907.8047},{"date":"2025-08-07","close":55922.6172},{"date":"2025-08-08","close":55952.2383},{"date":"2025-08-11","close":55937.4297},{"date":"2025-08-12","close":55818.9375},{"date":"2025-08-13","close":55680.6992},{"date":"2025-08-14","close":55883.1211},{"date":"2025-08-18","close":55700.4492},{"date":"2025-08-19","close":55581.957},{"date":"2025-08-20","close":55601.707},{"date":"2025-08-21","close":55695.5117},{"date":"2025-08-22","close":55601.707},{"date":"2025-08-25","close":55680.6992},{"date":"2025-08-26","close":55631.3281},{"date":"2025-08-27","close":55779.4414},{"date":"2025-08-28","close":55878.1836},{"date":"2025-08-29","close":55883.1211},{"date":"2025-09-01","close":55749.8203},{"date":"2025-09-02","close":55651.0781},{"date":"2025-09-03","close":55448.6562},{"date":"2025-09-04","close":55562.207},{"date":"2025-09-05","close":55715.2578},{"date":"2025-09-08","close":55774.5039},{"date":"2025-09-09","close":55902.8672},{"date":"2025-09-10","close":55883.1211},{"date":"2025-09-11","close":55957.1758},{"date":"2025-09-12","close":55981.8633},{"date":"2025-09-15","close":55976.9258},{"date":"2025-09-16","close":56046.0469},{"date":"2025-09-17","close":56154.6602},{"date":"2025-09-18","close":56273.1523},{"date":"2025-09-19","close":55981.8633},{"date":"2025-09-22","close":55937.4297},{"date":"2025-09-23","close":55976.9258},{"date":"2025-09-24","close":55853.4961},{"date":"2025-09-25","close":55656.0117},{"date":"2025-09-26","close":55389.4102},{"date":"2025-09-29","close":55414.0938},{"date":"2025-09-30","close":55404.2227},{"date":"2025-10-01","close":55364.7227},{"date":"2025-10-02","close":55335.1016},{"date":"2025-10-10","close":55359.7852},{"date":"2025-10-13","close":55651.0781},{"date":"2025-10-14","close":55818.9375},{"date":"2025-10-15","close":55897.9336},{"date":"2025-10-16","close":55730.0703},{"date":"2025-10-17","close":55754.7539},{"date":"2025-10-20","close":55774.5039},{"date":"2025-10-21","close":55700.4492},{"date":"2025-10-22","close":55868.3086},{"date":"2025-10-23","close":55665.8867},{"date":"2025-10-24","close":55631.3281},{"date":"2025-10-27","close":55423.9688},{"date":"2025-10-28","close":55552.3359},{"date":"2025-10-29","close":55369.6602},{"date":"2025-10-30","close":55073.4336},{"date":"2025-10-31","close":55019.125},{"date":"2025-11-03","close":54940.1328},{"date":"2025-11-04","close":54979.6289},{"date":"2025-11-05","close":54831.5156},{"date":"2025-11-06","close":54505.668},{"date":"2025-11-07","close":54268.6875},{"date":"2025-11-10","close":54332.8672},{"date":"2025-11-11","close":54397.0508},{"date":"2025-11-12","close":53952.7109},{"date":"2025-11-13","close":54169.9453},{"date":"2025-11-14","close":53942.8359},{"date":"2025-11-17","close":54002.082},{"date":"2025-11-18","close":54155.1328},{"date":"2025-11-19","close":54110.6992},{"date":"2025-11-20","close":53932.9648},{"date":"2025-11-21","close":54160.0703},{"date":"2025-11-24","close":54095.8867},{"date":"2025-11-25","close":54209.4414},{"date":"2025-11-26","close":54258.8125},{"date":"2025-11-27","close":53878.6562},{"date":"2025-11-28","close":53903.3398},{"date":"2025-12-01","close":53700.918},{"date":"2025-12-02","close":53824.3477},{"date":"2025-12-03","close":53681.1719},{"date":"2025-12-04","close":53834.2227},{"date":"2025-12-05","close":53829.2852},{"date":"2025-12-08","close":53705.8555},{"date":"2025-12-09","close":53439.2539},{"date":"2025-12-10","close":53488.625},{"date":"2025-12-11","close":53459.0},{"date":"2025-12-12","close":53575.0},{"date":"2025-12-15","close":53890.0},{"date":"2025-12-16","close":54115.0},{"date":"2025-12-17","close":53935.0},{"date":"2025-12-18","close":53905.0},{"date":"2025-12-19","close":53715.0},{"date":"2025-12-22","close":53735.0},{"date":"2025-12-23","close":53730.0},{"date":"2025-12-24","close":53905.0},{"date":"2025-12-26","close":53780.0},{"date":"2025-12-29","close":53935.0},{"date":"2025-12-30","close":53920.0},{"date":"2026-01-02","close":53830.0},{"date":"2026-01-05","close":53635.0},{"date":"2026-01-06","close":53755.0},{"date":"2026-01-07","close":53950.0},{"date":"2026-01-08","close":54060.0},{"date":"2026-01-09","close":53800.0},{"date":"2026-01-12","close":53835.0},{"date":"2026-01-13","close":53645.0},{"date":"2026-01-14","close":53650.0},{"date":"2026-01-15","close":53290.0},{"date":"2026-01-16","close":53430.0},{"date":"2026-01-19","close":53130.0},{"date":"2026-01-20","close":52790.0},{"date":"2026-01-21","close":52945.0},{"date":"2026-01-22","close":53105.0},{"date":"2026-01-23","close":52980.0},{"date":"2026-01-26","close":53200.0},{"date":"2026-01-27","close":53270.0},{"date":"2026-01-28","close":53320.0},{"date":"2026-01-29","close":53060.0},{"date":"2026-01-30","close":52965.0},{"date":"2026-02-02","close":53065.0},{"date":"2026-02-03","close":52830.0},{"date":"2026-02-04","close":52705.0},{"date":"2026-02-05","close":52765.0},{"date":"2026-02-06","close":52675.0},{"date":"2026-02-09","close":52435.0},{"date":"2026-02-10","close":52820.0},{"date":"2026-02-11","close":52970.0},{"date":"2026-02-12","close":53100.0},{"date":"2026-02-13","close":53295.0},{"date":"2026-02-19","close":53295.0},{"date":"2026-02-20","close":53455.0},{"date":"2026-02-23","close":53340.0},{"date":"2026-02-24","close":53210.0},{"date":"2026-02-25","close":53450.0},{"date":"2026-02-26","close":53755.0},{"date":"2026-02-27","close":53890.0},{"date":"2026-03-03","close":53300.0},{"date":"2026-03-04","close":53130.0},{"date":"2026-03-05","close":53290.0},{"date":"2026-03-06","close":53180.0},{"date":"2026-03-09","close":52525.0},{"date":"2026-03-10","close":53155.0},{"date":"2026-03-11","close":53250.0},{"date":"2026-03-12","close":53065.0},{"date":"2026-03-13","close":52985.0},{"date":"2026-03-16","close":52970.0},{"date":"2026-03-17","close":52960.0},{"date":"2026-03-18","close":53370.0},{"date":"2026-03-19","close":52875.0},{"date":"2026-03-20","close":52745.0},{"date":"2026-03-23","close":52130.0},{"date":"2026-03-24","close":52365.0},{"date":"2026-03-25","close":52235.0},{"date":"2026-03-26","close":52275.0},{"date":"2026-03-27","close":52020.0},{"date":"2026-03-30","close":52180.0},{"date":"2026-03-31","close":52190.0},{"date":"2026-04-01","close":53075.0},{"date":"2026-04-02","close":52545.0},{"date":"2026-04-03","close":52825.0},{"date":"2026-04-06","close":52880.0},{"date":"2026-04-07","close":52790.0},{"date":"2026-04-08","close":53405.0},{"date":"2026-04-09","close":53205.0},{"date":"2026-04-10","close":53130.0},{"date":"2026-04-13","close":52990.0},{"date":"2026-04-14","close":53225.0},{"date":"2026-04-15","close":53345.0},{"date":"2026-04-16","close":53195.0},{"date":"2026-04-17","close":53035.0},{"date":"2026-04-20","close":53180.0},{"date":"2026-04-21","close":53310.0},{"date":"2026-04-22","close":53130.0},{"date":"2026-04-23","close":52735.0},{"date":"2026-04-24","close":52660.0},{"date":"2026-04-27","close":52655.0},{"date":"2026-04-28","close":52470.0},{"date":"2026-04-29","close":52585.0},{"date":"2026-04-30","close":52195.0},{"date":"2026-05-04","close":52265.0},{"date":"2026-05-06","close":52220.0},{"date":"2026-05-07","close":52415.0},{"date":"2026-05-08","close":52335.0},{"date":"2026-05-11","close":52140.0},{"date":"2026-05-12","close":51795.0},{"date":"2026-05-13","close":51810.0},{"date":"2026-05-14","close":51705.0},{"date":"2026-05-15","close":51045.0},{"date":"2026-05-18","close":51155.0},{"date":"2026-05-19","close":51190.0},{"date":"2026-05-20","close":51245.0},{"date":"2026-05-21","close":51440.0},{"date":"2026-05-22","close":51520.0},{"date":"2026-05-26","close":51815.0},{"date":"2026-05-27","close":51750.0},{"date":"2026-05-28","close":51405.0},{"date":"2026-05-29","close":51790.0},{"date":"2026-06-01","close":51510.0},{"date":"2026-06-02","close":51745.0},{"date":"2026-06-04","close":51270.0},{"date":"2026-06-05","close":51225.0},{"date":"2026-06-08","close":50855.0},{"date":"2026-06-09","close":51075.0},{"date":"2026-06-10","close":51125.0},{"date":"2026-06-11","close":51085.0},{"date":"2026-06-12","close":51460.0},{"date":"2026-06-15","close":51800.0},{"date":"2026-06-16","close":51705.0},{"date":"2026-06-17","close":51890.0},{"date":"2026-06-18","close":51760.0},{"date":"2026-06-19","close":51580.0},{"date":"2026-06-22","close":51430.0},{"date":"2026-06-23","close":51570.0},{"date":"2026-06-24","close":51565.0},{"date":"2026-06-25","close":51780.0},{"date":"2026-06-26","close":51840.0},{"date":"2026-06-29","close":51760.0},{"date":"2026-06-30","close":51915.0},{"date":"2026-07-01","close":51495.0},{"date":"2026-07-02","close":51625.0},{"date":"2026-07-03","close":51570.0},{"date":"2026-07-06","close":51560.0},{"date":"2026-07-07","close":51490.0},{"date":"2026-07-08","close":51365.0},{"date":"2026-07-09","close":51405.0},{"date":"2026-07-10","close":51525.0},{"date":"2026-07-13","close":51375.0},{"date":"2026-07-14","close":51060.0},{"date":"2026-07-15","close":51155.0},{"date":"2026-07-16","close":51250.0},{"date":"2026-07-20","close":51080.0},{"date":"2026-07-21","close":51090.0},{"date":"2026-07-22","close":50810.0},{"date":"2026-07-23","close":50900.0},{"date":"2026-07-24","close":50630.0},{"date":"2026-07-27","close":51075.0},{"date":"2026-07-28","close":51275.0},{"date":"2026-07-29","close":51420.0},{"date":"2026-07-30","close":51105.0},{"date":"2026-07-31","close":51440.0},{"date":"2026-08-03","close":51460.0},{"date":"2026-08-04","close":51485.0},{"date":"2026-08-05","close":51985.0},{"date":"2026-08-06","close":51810.0},{"date":"2026-08-07","close":51760.0},{"date":"2026-08-10","close":51635.0},{"date":"2026-08-11","close":51355.0},{"date":"2026-08-12","close":51390.0},{"date":"2026-08-13","close":51440.0},{"date":"2026-08-14","close":51410.0},{"date":"2026-08-18","close":51085.0},{"date":"2026-08-19","close":51300.0},{"date":"2026-08-20","close":51375.0},{"date":"2026-08-21","close":51155.0},{"date":"2026-08-24","close":51315.0},{"date":"2026-08-25","close":51405.0},{"date":"2026-08-26","close":51515.0},{"date":"2026-08-27","close":51695.0},{"date":"2026-08-28","close":51555.0},{"date":"2026-08-31","close":51455.0},{"date":"2026-09-01","close":51210.0},{"date":"2026-09-02","close":51000.0},{"date":"2026-09-03","close":51260.0},{"date":"2026-09-04","close":51300.0},{"date":"2026-09-07","close":51250.0},{"date":"2026-09-08","close":51265.0},{"date":"2026-09-09","close":51170.0},{"date":"2026-09-10","close":50990.0},{"date":"2026-09-11","close":50655.0},{"date":"2026-09-14","close":50810.0},{"date":"2026-09-15","close":50415.0},{"date":"2026-09-16","close":50595.0},{"date":"2026-09-17","close":50630.0},{"date":"2026-09-18","close":50955.0},{"date":"2026-09-21","close":50995.0},{"date":"2026-09-22","close":51150.0},{"date":"2026-09-23","close":51290.0},{"date":"2026-09-28","close":50665.0},{"date":"2026-09-29","close":50990.0},{"date":"2026-09-30","close":51270.0},{"date":"2026-10-01","close":51095.0},{"date":"2026-10-02","close":51495.0},{"date":"2026-10-06","close":51450.0},{"date":"2026-10-07","close":51410.0},{"date":"2026-10-08","close":51360.0},{"date":"2026-10-12","close":51705.0},{"date":"2026-10-13","close":51995.0},{"date":"2026-10-14","close":51885.0},{"date":"2026-10-15","close":52190.0},{"date":"2026-10-16","close":52165.0},{"date":"2026-10-19","close":52135.0},{"date":"2026-10-20","close":52235.0},{"date":"2026-10-21","close":52285.0},{"date":"2026-10-22","close":52365.0},{"date":"2026-10-23","close":52710.0}],"chart_data":[{"date":"2024-10-23","open":53568,"high":53568,"low":53440,"close":53469,"volume":469},{"date":"2024-10-24","open":53672,"high":53830,"low":53672,"close":53790,"volume":25},{"date":"2024-10-25","open":53756,"high":53894,"low":53756,"close":53859,"volume":305},{"date":"2024-10-28","open":53573,"high":53677,"low":53553,"close":53622,"volume":1048},{"date":"2024-10-29","open":53666,"high":53691,"low":53552,"close":53607,"volume":55},{"date":"2024-10-30","open":54379,"high":54384,"low":54320,"close":54365,"volume":20161},{"date":"2024-10-31","open":53552,"high":53686,"low":53552,"close":53686,"volume":59},{"date":"2024-11-01","open":54235,"high":54235,"low":53578,"close":53790,"volume":22118},{"date":"2024-11-04","open":53716,"high":53790,"low":53682,"close":53775,"volume":321},{"date":"2024-11-05","open":54430,"high":54549,"low":54430,"close":54495,"volume":511},{"date":"2024-11-06","open":53933,"high":53933,"low":53400,"close":53568,"volume":84},{"date":"2024-11-07","open":53607,"high":53770,"low":53562,"close":53760,"volume":84},{"date":"2024-11-08","open":53928,"high":54016,"low":53903,"close":53972,"volume":37},{"date":"2024-11-11","open":53978,"high":54062,"low":53948,"close":54022,"volume":58},{"date":"2024-11-12","open":54120,"high":54184,"low":54105,"close":54130,"volume":2838},{"date":"2024-11-13","open":53894,"high":53953,"low":53859,"close":53869,"volume":88},{"date":"2024-11-14","open":53815,"high":53845,"low":53731,"close":53805,"volume":110},{"date":"2024-11-15","open":54382,"high":54382,"low":53814,"close":53839,"volume":77},{"date":"2024-11-18","open":53829,"high":53908,"low":53829,"close":53898,"volume":66},{"date":"2024-11-19","open":53389,"high":54086,"low":53389,"close":54007,"volume":1339},{"date":"2024-11-20","open":54090,"high":54145,"low":54061,"close":54140,"volume":16},{"date":"2024-11-21","open":54146,"high":54348,"low":54146,"close":54328,"volume":32},{"date":"2024-11-22","open":54342,"high":54347,"low":54204,"close":54318,"volume":45},{"date":"2024-11-25","open":54472,"high":54580,"low":54467,"close":54580,"volume":24},{"date":"2024-11-26","open":54669,"high":54743,"low":54595,"close":54639,"volume":36},{"date":"2024-11-27","open":54674,"high":54748,"low":54674,"close":54733,"volume":33},{"date":"2024-11-28","open":54787,"high":55177,"low":54782,"close":55177,"volume":133},{"date":"2024-11-29","open":55196,"high":55335,"low":55137,"close":55335,"volume":966},{"date":"2024-12-02","open":55380,"high":55627,"low":55380,"close":55607,"volume":1654},{"date":"2024-12-03","open":55616,"high":55695,"low":55394,"close":55394,"volume":120},{"date":"2024-12-04","open":55143,"high":55489,"low":55143,"close":55207,"volume":687},{"date":"2024-12-05","open":55374,"high":55374,"low":55191,"close":55340,"volume":44},{"date":"2024-12-06","open":55271,"high":55385,"low":55212,"close":55222,"volume":257},{"date":"2024-12-09","open":55858,"high":55858,"low":55251,"close":55562,"volume":759},{"date":"2024-12-10","open":56169,"high":56169,"low":55394,"close":55424,"volume":258},{"date":"2024-12-11","open":55504,"high":55504,"low":55212,"close":55212,"volume":51},{"date":"2024-12-12","open":54654,"high":55227,"low":54654,"close":55049,"volume":51},{"date":"2024-12-13","open":55048,"high":55261,"low":55048,"close":55261,"volume":49},{"date":"2024-12-16","open":55785,"high":55785,"low":54990,"close":55039,"volume":344},{"date":"2024-12-17","open":55088,"high":55088,"low":54713,"close":54713,"volume":176},{"date":"2024-12-18","open":54713,"high":55014,"low":54673,"close":55014,"volume":37},{"date":"2024-12-19","open":54689,"high":54694,"low":54486,"close":54506,"volume":264},{"date":"2024-12-20","open":54482,"high":54496,"low":54106,"close":54259,"volume":712},{"date":"2024-12-23","open":54398,"high":54521,"low":54398,"close":54437,"volume":23},{"date":"2024-12-24","open":54293,"high":54332,"low":54165,"close":54209,"volume":35},{"date":"2024-12-26","open":54264,"high":54264,"low":53924,"close":54106,"volume":90},{"date":"2024-12-27","open":54091,"high":54121,"low":53894,"close":54121,"volume":20120},{"date":"2024-12-30","open":53952,"high":54495,"low":53834,"close":54298,"volume":761},{"date":"2025-01-02","open":54210,"high":54876,"low":54116,"close":54496,"volume":2928},{"date":"2025-01-03","open":54595,"high":54768,"low":54570,"close":54669,"volume":22281},{"date":"2025-01-06","open":55261,"high":55261,"low":54411,"close":54466,"volume":535},{"date":"2025-01-07","open":54426,"high":54717,"low":54406,"close":54703,"volume":138},{"date":"2025-01-08","open":54476,"high":54629,"low":54402,"close":54629,"volume":1029},{"date":"2025-01-09","open":54698,"high":54856,"low":54638,"close":54772,"volume":45},{"date":"2025-01-10","open":55251,"high":55251,"low":54451,"close":54451,"volume":219},{"date":"2025-01-13","open":54258,"high":54357,"low":54258,"close":54293,"volume":27},{"date":"2025-01-14","open":54319,"high":54432,"low":54269,"close":54358,"volume":72},{"date":"2025-01-15","open":54363,"high":54363,"low":54254,"close":54259,"volume":1358},{"date":"2025-01-16","open":54546,"high":54704,"low":54546,"close":54649,"volume":55},{"date":"2025-01-17","open":54684,"high":54817,"low":54684,"close":54743,"volume":35},{"date":"2025-01-20","open":54630,"high":54857,"low":54630,"close":54738,"volume":11},{"date":"2025-01-21","open":54906,"high":54990,"low":54758,"close":54876,"volume":213},{"date":"2025-01-22","open":54891,"high":54901,"low":54802,"close":54896,"volume":443},{"date":"2025-01-23","open":54836,"high":54900,"low":54831,"close":54846,"volume":196},{"date":"2025-01-24","open":54733,"high":54901,"low":54709,"close":54738,"volume":289},{"date":"2025-01-31","open":54990,"high":54990,"low":54817,"close":54817,"volume":149},{"date":"2025-02-03","open":54851,"high":55048,"low":54713,"close":54935,"volume":2407},{"date":"2025-02-04","open":54772,"high":55009,"low":54742,"close":54846,"volume":493},{"date":"2025-02-05","open":55033,"high":55053,"low":54895,"close":55024,"volume":158},{"date":"2025-02-06","open":55201,"high":55270,"low":55108,"close":55108,"volume":500},{"date":"2025-02-07","open":55053,"high":55098,"low":54856,"close":54950,"volume":375},{"date":"2025-02-10","open":54895,"high":54954,"low":54895,"close":54945,"volume":34},{"date":"2025-02-11","open":55038,"high":55048,"low":54915,"close":54915,"volume":874},{"date":"2025-02-12","open":54871,"high":54871,"low":54757,"close":54762,"volume":34},{"date":"2025-02-13","open":54615,"high":54743,"low":54600,"close":54743,"volume":71},{"date":"2025-02-14","open":54965,"high":54990,"low":54896,"close":54985,"volume":74},{"date":"2025-02-17","open":54950,"high":54999,"low":54856,"close":54856,"volume":27},{"date":"2025-02-18","open":54891,"high":54941,"low":54788,"close":54817,"volume":2063},{"date":"2025-02-19","open":54752,"high":54885,"low":54747,"close":54871,"volume":373},{"date":"2025-02-20","open":55364,"high":55364,"low":54752,"close":54777,"volume":293},{"date":"2025-02-21","open":54802,"high":54906,"low":54753,"close":54906,"volume":34},{"date":"2025-02-24","open":55083,"high":55147,"low":55068,"close":55088,"volume":62},{"date":"2025-02-25","open":55216,"high":55295,"low":55191,"close":55226,"volume":647},{"date":"2025-02-26","open":55405,"high":55479,"low":55405,"close":55434,"volume":794},{"date":"2025-02-27","open":55483,"high":55483,"low":55354,"close":55404,"volume":20139},{"date":"2025-02-28","open":55359,"high":55572,"low":55349,"close":55557,"volume":244},{"date":"2025-03-04","open":56184,"high":56184,"low":55567,"close":55646,"volume":26351},{"date":"2025-03-05","open":55459,"high":55459,"low":55291,"close":55301,"volume":562},{"date":"2025-03-06","open":55849,"high":55849,"low":55118,"close":55118,"volume":2538},{"date":"2025-03-07","open":55290,"high":55369,"low":55216,"close":55340,"volume":1915},{"date":"2025-03-10","open":55345,"high":55374,"low":55236,"close":55236,"volume":296},{"date":"2025-03-11","open":55448,"high":55503,"low":55394,"close":55394,"volume":33},{"date":"2025-03-12","open":55301,"high":55429,"low":55301,"close":55355,"volume":40},{"date":"2025-03-13","open":55305,"high":55389,"low":55305,"close":55330,"volume":777},{"date":"2025-03-14","open":55414,"high":55414,"low":55167,"close":55177,"volume":34},{"date":"2025-03-17","open":55147,"high":55251,"low":55088,"close":55251,"volume":24},{"date":"2025-03-18","open":55251,"high":55335,"low":55251,"close":55305,"volume":1021},{"date":"2025-03-19","open":55306,"high":55306,"low":55153,"close":55202,"volume":67},{"date":"2025-03-20","open":55340,"high":55424,"low":55256,"close":55340,"volume":167},{"date":"2025-03-21","open":55241,"high":55305,"low":55226,"close":55241,"volume":272},{"date":"2025-03-24","open":55232,"high":55311,"low":55217,"close":55217,"volume":24},{"date":"2025-03-25","open":55118,"high":55207,"low":55094,"close":55192,"volume":126},{"date":"2025-03-26","open":55212,"high":55212,"low":55113,"close":55113,"volume":51},{"date":"2025-03-27","open":55098,"high":55152,"low":55014,"close":55152,"volume":1917},{"date":"2025-03-28","open":55074,"high":55158,"low":55059,"close":55059,"volume":897},{"date":"2025-03-31","open":55315,"high":55468,"low":55300,"close":55468,"volume":498},{"date":"2025-04-01","open":55389,"high":55394,"low":55187,"close":55394,"volume":2767},{"date":"2025-04-02","open":55359,"high":55453,"low":55330,"close":55409,"volume":673},{"date":"2025-04-03","open":55869,"high":55869,"low":55686,"close":55686,"volume":1629},{"date":"2025-04-04","open":55695,"high":55927,"low":55695,"close":55799,"volume":436},{"date":"2025-04-07","open":56051,"high":56090,"low":55917,"close":56011,"volume":177},{"date":"2025-04-08","open":55665,"high":55897,"low":55651,"close":55893,"volume":1828},{"date":"2025-04-09","open":55622,"high":55755,"low":55548,"close":55676,"volume":53},{"date":"2025-04-10","open":55848,"high":55947,"low":55779,"close":55878,"volume":337},{"date":"2025-04-11","open":55696,"high":55844,"low":55592,"close":55819,"volume":80},{"date":"2025-04-14","open":55869,"high":55933,"low":55819,"close":55923,"volume":1436},{"date":"2025-04-15","open":56041,"high":56100,"low":55996,"close":56051,"volume":1786},{"date":"2025-04-16","open":56090,"high":56204,"low":56090,"close":56204,"volume":944},{"date":"2025-04-17","open":56234,"high":56234,"low":56131,"close":56135,"volume":31},{"date":"2025-04-18","open":56149,"high":56268,"low":56149,"close":56253,"volume":67},{"date":"2025-04-21","open":56264,"high":56353,"low":56264,"close":56318,"volume":89},{"date":"2025-04-22","open":56307,"high":56332,"low":56194,"close":56283,"volume":232},{"date":"2025-04-23","open":56347,"high":56401,"low":56278,"close":56357,"volume":449},{"date":"2025-04-24","open":56564,"high":56569,"low":56248,"close":56278,"volume":187},{"date":"2025-04-25","open":56337,"high":56529,"low":56337,"close":56495,"volume":396},{"date":"2025-04-28","open":56495,"high":56544,"low":56441,"close":56441,"volume":242},{"date":"2025-04-29","open":56437,"high":56481,"low":56318,"close":56377,"volume":8663},{"date":"2025-04-30","open":56480,"high":56603,"low":56460,"close":56510,"volume":105},{"date":"2025-05-02","open":56511,"high":56535,"low":56338,"close":56377,"volume":8885},{"date":"2025-05-07","open":56436,"high":56436,"low":56292,"close":56421,"volume":381},{"date":"2025-05-08","open":56545,"high":56609,"low":56293,"close":56293,"volume":2944},{"date":"2025-05-09","open":56179,"high":56179,"low":56110,"close":56130,"volume":39},{"date":"2025-05-12","open":55977,"high":56150,"low":55948,"close":56081,"volume":774},{"date":"2025-05-13","open":55942,"high":55967,"low":55883,"close":55883,"volume":97},{"date":"2025-05-14","open":55868,"high":55942,"low":55779,"close":55932,"volume":49},{"date":"2025-05-15","open":55854,"high":55898,"low":55824,"close":55898,"volume":24},{"date":"2025-05-16","open":56111,"high":56160,"low":56037,"close":56160,"volume":2289},{"date":"2025-05-19","open":56061,"high":56081,"low":55819,"close":55819,"volume":487},{"date":"2025-05-20","open":56371,"high":56371,"low":55957,"close":56016,"volume":34},{"date":"2025-05-21","open":55957,"high":55957,"low":55685,"close":55784,"volume":631},{"date":"2025-05-22","open":55612,"high":55770,"low":55548,"close":55770,"volume":1956},{"date":"2025-05-23","open":55897,"high":55897,"low":55715,"close":55784,"volume":164},{"date":"2025-05-26","open":55745,"high":55933,"low":55745,"close":55819,"volume":65},{"date":"2025-05-27","open":55918,"high":56012,"low":55869,"close":56007,"volume":2052},{"date":"2025-05-28","open":56564,"high":56564,"low":55962,"close":56031,"volume":114},{"date":"2025-05-29","open":56589,"high":56589,"low":55799,"close":55809,"volume":127},{"date":"2025-05-30","open":56041,"high":56041,"low":55616,"close":55651,"volume":74},{"date":"2025-06-02","open":55701,"high":55736,"low":55597,"close":55676,"volume":1652},{"date":"2025-06-04","open":55537,"high":55537,"low":55187,"close":55246,"volume":7647},{"date":"2025-06-05","open":55449,"high":55449,"low":55247,"close":55271,"volume":1568},{"date":"2025-06-09","open":55137,"high":55414,"low":55137,"close":55414,"volume":624},{"date":"2025-06-10","open":55300,"high":55335,"low":55187,"close":55310,"volume":1886},{"date":"2025-06-11","open":55301,"high":55380,"low":55291,"close":55291,"volume":16},{"date":"2025-06-12","open":55385,"high":55385,"low":55242,"close":55291,"volume":35},{"date":"2025-06-13","open":55853,"high":55853,"low":55251,"close":55305,"volume":662},{"date":"2025-06-16","open":55849,"high":55849,"low":55173,"close":55301,"volume":20},{"date":"2025-06-17","open":55404,"high":55428,"low":55261,"close":55266,"volume":1049},{"date":"2025-06-18","open":55375,"high":55375,"low":55286,"close":55286,"volume":184},{"date":"2025-06-19","open":55789,"high":55789,"low":55246,"close":55266,"volume":47},{"date":"2025-06-20","open":55167,"high":55261,"low":55093,"close":55261,"volume":245},{"date":"2025-06-23","open":55379,"high":55379,"low":55206,"close":55325,"volume":1830},{"date":"2025-06-24","open":55498,"high":55586,"low":55498,"close":55562,"volume":12},{"date":"2025-06-25","open":55671,"high":55671,"low":55513,"close":55597,"volume":372},{"date":"2025-06-26","open":55626,"high":55700,"low":55581,"close":55700,"volume":810},{"date":"2025-06-27","open":56322,"high":56322,"low":55656,"close":55705,"volume":1378},{"date":"2025-06-30","open":55671,"high":55740,"low":55612,"close":55676,"volume":3523},{"date":"2025-07-01","open":55631,"high":55789,"low":55577,"close":55705,"volume":4186},{"date":"2025-07-02","open":55705,"high":55744,"low":55483,"close":55483,"volume":3217},{"date":"2025-07-03","open":55424,"high":55567,"low":55364,"close":55567,"volume":1144},{"date":"2025-07-04","open":56125,"high":56125,"low":55468,"close":55498,"volume":314},{"date":"2025-07-07","open":56022,"high":56022,"low":55385,"close":55459,"volume":1336},{"date":"2025-07-08","open":55364,"high":55483,"low":55364,"close":55409,"volume":1205},{"date":"2025-07-09","open":55420,"high":55420,"low":55316,"close":55360,"volume":439},{"date":"2025-07-10","open":55518,"high":55632,"low":55518,"close":55597,"volume":262},{"date":"2025-07-11","open":55587,"high":55721,"low":55587,"close":55597,"volume":210},{"date":"2025-07-14","open":55513,"high":55513,"low":55286,"close":55286,"volume":714},{"date":"2025-07-15","open":55370,"high":55370,"low":55252,"close":55360,"volume":222},{"date":"2025-07-16","open":55196,"high":55315,"low":55142,"close":55315,"volume":8892},{"date":"2025-07-17","open":55340,"high":55340,"low":55147,"close":55147,"volume":504},{"date":"2025-07-18","open":55267,"high":55390,"low":55262,"close":55370,"volume":341},{"date":"2025-07-21","open":55325,"high":55419,"low":55325,"close":55419,"volume":114},{"date":"2025-07-22","open":55512,"high":55616,"low":55507,"close":55547,"volume":24},{"date":"2025-07-23","open":55547,"high":55606,"low":55547,"close":55552,"volume":680},{"date":"2025-07-24","open":55552,"high":55596,"low":55468,"close":55488,"volume":39},{"date":"2025-07-25","open":55518,"high":55548,"low":55444,"close":55459,"volume":1125},{"date":"2025-07-28","open":55463,"high":55557,"low":55364,"close":55557,"volume":81},{"date":"2025-07-29","open":55612,"high":55691,"low":55513,"close":55612,"volume":553},{"date":"2025-07-30","open":55780,"high":55780,"low":55745,"close":55745,"volume":206},{"date":"2025-07-31","open":55642,"high":55755,"low":55627,"close":55755,"volume":736},{"date":"2025-08-01","open":55716,"high":55755,"low":55558,"close":55592,"volume":375},{"date":"2025-08-04","open":55902,"high":55927,"low":55853,"close":55853,"volume":217},{"date":"2025-08-05","open":55917,"high":56016,"low":55907,"close":55942,"volume":22},{"date":"2025-08-06","open":55918,"high":56022,"low":55908,"close":55908,"volume":15},{"date":"2025-08-07","open":55958,"high":55987,"low":55913,"close":55923,"volume":2259},{"date":"2025-08-08","open":55967,"high":55991,"low":55937,"close":55952,"volume":499},{"date":"2025-08-11","open":55957,"high":55957,"low":55878,"close":55937,"volume":784},{"date":"2025-08-12","open":55879,"high":55879,"low":55785,"close":55819,"volume":24},{"date":"2025-08-13","open":55760,"high":55760,"low":55681,"close":55681,"volume":31},{"date":"2025-08-14","open":55907,"high":55912,"low":55883,"close":55883,"volume":670},{"date":"2025-08-18","open":55749,"high":55749,"low":55700,"close":55700,"volume":132},{"date":"2025-08-19","open":55612,"high":55691,"low":55558,"close":55582,"volume":659},{"date":"2025-08-20","open":55582,"high":55622,"low":55543,"close":55602,"volume":80},{"date":"2025-08-21","open":55681,"high":55696,"low":55607,"close":55696,"volume":8394},{"date":"2025-08-22","open":56214,"high":56214,"low":55602,"close":55602,"volume":49},{"date":"2025-08-25","open":55745,"high":55780,"low":55681,"close":55681,"volume":409},{"date":"2025-08-26","open":55715,"high":55715,"low":55586,"close":55631,"volume":302},{"date":"2025-08-27","open":55695,"high":55779,"low":55675,"close":55779,"volume":375},{"date":"2025-08-28","open":55893,"high":55962,"low":55833,"close":55878,"volume":1073},{"date":"2025-08-29","open":55902,"high":55912,"low":55828,"close":55883,"volume":651},{"date":"2025-09-01","open":55810,"high":55874,"low":55706,"close":55750,"volume":247},{"date":"2025-09-02","open":55725,"high":55735,"low":55636,"close":55651,"volume":467},{"date":"2025-09-03","open":55642,"high":55642,"low":55390,"close":55449,"volume":61},{"date":"2025-09-04","open":55611,"high":55611,"low":55517,"close":55562,"volume":22},{"date":"2025-09-05","open":55725,"high":55730,"low":55680,"close":55715,"volume":879},{"date":"2025-09-08","open":55829,"high":55829,"low":55740,"close":55775,"volume":279},{"date":"2025-09-09","open":55829,"high":55938,"low":55829,"close":55903,"volume":25},{"date":"2025-09-10","open":55917,"high":55917,"low":55828,"close":55883,"volume":563},{"date":"2025-09-11","open":55932,"high":55991,"low":55893,"close":55957,"volume":1386},{"date":"2025-09-12","open":55997,"high":56032,"low":55908,"close":55982,"volume":648},{"date":"2025-09-15","open":55903,"high":55982,"low":55874,"close":55977,"volume":1332},{"date":"2025-09-16","open":56041,"high":56090,"low":56026,"close":56046,"volume":349},{"date":"2025-09-17","open":56111,"high":56155,"low":56081,"close":56155,"volume":544},{"date":"2025-09-18","open":56070,"high":56273,"low":56026,"close":56273,"volume":58},{"date":"2025-09-19","open":56160,"high":56160,"low":55982,"close":55982,"volume":69},{"date":"2025-09-22","open":55986,"high":56001,"low":55833,"close":55937,"volume":458},{"date":"2025-09-23","open":55903,"high":56032,"low":55903,"close":55977,"volume":2820},{"date":"2025-09-24","open":56055,"high":56055,"low":55809,"close":55853,"volume":23},{"date":"2025-09-25","open":55784,"high":55858,"low":55656,"close":55656,"volume":212},{"date":"2025-09-26","open":55646,"high":55646,"low":55266,"close":55389,"volume":91},{"date":"2025-09-29","open":55404,"high":55483,"low":55374,"close":55414,"volume":866},{"date":"2025-09-30","open":55488,"high":55493,"low":55340,"close":55404,"volume":89},{"date":"2025-10-01","open":55953,"high":55953,"low":55291,"close":55365,"volume":1636},{"date":"2025-10-02","open":55428,"high":55458,"low":55270,"close":55335,"volume":1543},{"date":"2025-10-10","open":55350,"high":55370,"low":55163,"close":55360,"volume":404},{"date":"2025-10-13","open":55577,"high":55660,"low":55517,"close":55651,"volume":62},{"date":"2025-10-14","open":55652,"high":55819,"low":55612,"close":55819,"volume":388},{"date":"2025-10-15","open":55810,"high":55933,"low":55805,"close":55898,"volume":72},{"date":"2025-10-16","open":55888,"high":55917,"low":55730,"close":55730,"volume":103},{"date":"2025-10-17","open":55750,"high":55884,"low":55726,"close":55755,"volume":72},{"date":"2025-10-20","open":55671,"high":55824,"low":55671,"close":55775,"volume":1180},{"date":"2025-10-21","open":55833,"high":55833,"low":55685,"close":55700,"volume":129},{"date":"2025-10-22","open":55720,"high":55868,"low":55720,"close":55868,"volume":48},{"date":"2025-10-23","open":55918,"high":55918,"low":55652,"close":55666,"volume":207},{"date":"2025-10-24","open":55631,"high":55680,"low":55572,"close":55631,"volume":1132},{"date":"2025-10-27","open":55577,"high":55606,"low":55424,"close":55424,"volume":145},{"date":"2025-10-28","open":55419,"high":55552,"low":55419,"close":55552,"volume":337},{"date":"2025-10-29","open":55420,"high":55420,"low":55346,"close":55370,"volume":266},{"date":"2025-10-30","open":55093,"high":55162,"low":55073,"close":55073,"volume":2040},{"date":"2025-10-31","open":55048,"high":55078,"low":54920,"close":55019,"volume":36},{"date":"2025-11-03","open":55024,"high":55068,"low":54930,"close":54940,"volume":2258,"rsi_14":24.42,"sma_20":56223.88,"sma_60":56418.77,"sma_120":56359.19},{"date":"2025-11-04","open":55425,"high":55425,"low":54486,"close":54980,"volume":1240,"rsi_14":22.61,"sma_20":56202.36,"sma_60":56404.02,"sma_120":56348.1},{"date":"2025-11-05","open":54867,"high":55010,"low":54812,"close":54832,"volume":742,"rsi_14":22.87,"sma_20":56175.38,"sma_60":56385.26,"sma_120":56337.14},{"date":"2025-11-06","open":54615,"high":54639,"low":54496,"close":54506,"volume":70,"rsi_14":18.12,"sma_20":56133.35,"sma_60":56361.6,"sma_120":56323.85},{"date":"2025-11-07","open":54521,"high":54560,"low":54269,"close":54269,"volume":2429,"rsi_14":15.4,"sma_20":56078.1,"sma_60":56333.68,"sma_120":56310.22},{"date":"2025-11-10","open":54343,"high":54442,"low":54185,"close":54333,"volume":92,"rsi_14":18.42,"sma_20":56011.31,"sma_60":56306.34,"sma_120":56296.72},{"date":"2025-11-11","open":54406,"high":54466,"low":54288,"close":54397,"volume":551,"rsi_14":14.35,"sma_20":55939.36,"sma_60":56280.34,"sma_120":56284.06},{"date":"2025-11-12","open":54482,"high":54482,"low":53953,"close":53953,"volume":237,"rsi_14":12.84,"sma_20":55840.87,"sma_60":56248.85,"sma_120":56265.43},{"date":"2025-11-13","open":54126,"high":54314,"low":54126,"close":54170,"volume":1231,"rsi_14":20.62,"sma_20":55761.83,"sma_60":56223.34,"sma_120":56251.52},{"date":"2025-11-14","open":53998,"high":54008,"low":53805,"close":53943,"volume":127,"rsi_14":20.45,"sma_20":55670.08,"sma_60":56190.58,"sma_120":56234.01},{"date":"2025-11-17","open":53794,"high":54041,"low":53794,"close":54002,"volume":1782,"rsi_14":18.24,"sma_20":55580.35,"sma_60":56161.92,"sma_120":56218.97},{"date":"2025-11-18","open":53937,"high":54219,"low":53918,"close":54155,"volume":1028,"rsi_14":24.81,"sma_20":55502.11,"sma_60":56137.85,"sma_120":56205.35},{"date":"2025-11-19","open":54141,"high":54205,"low":54012,"close":54111,"volume":599,"rsi_14":27.7,"sma_20":55413.1,"sma_60":56112.69,"sma_120":56191.22},{"date":"2025-11-20","open":54067,"high":54101,"low":53933,"close":53933,"volume":46,"rsi_14":26.19,"sma_20":55325.34,"sma_60":56082.93,"sma_120":56175.31},{"date":"2025-11-21","open":54071,"high":54179,"low":54051,"close":54160,"volume":3426,"rsi_14":33.96,"sma_20":55250.86,"sma_60":56058.61,"sma_120":56159.73},{"date":"2025-11-24","open":54166,"high":54294,"low":54096,"close":54096,"volume":75,"rsi_14":32.02,"sma_20":55183.56,"sma_60":56031.85,"sma_120":56143.39},{"date":"2025-11-25","open":54248,"high":54347,"low":54150,"close":54209,"volume":2874,"rsi_14":37.17,"sma_20":55115.56,"sma_60":56007.85,"sma_120":56129.89},{"date":"2025-11-26","open":54210,"high":54403,"low":54210,"close":54259,"volume":1287,"rsi_14":44.25,"sma_20":55059.3,"sma_60":55982.18,"sma_120":56118.13},{"date":"2025-11-27","open":54343,"high":54343,"low":53869,"close":53879,"volume":157,"rsi_14":41.49,"sma_20":54998.81,"sma_60":55948.43,"sma_120":56102.97},{"date":"2025-11-28","open":53928,"high":54027,"low":53612,"close":53903,"volume":1950,"rsi_14":40.47,"sma_20":54942.3,"sma_60":55915.01,"sma_120":56091.63},{"date":"2025-12-01","open":53824,"high":53923,"low":53637,"close":53701,"volume":9897,"rsi_14":35.42,"sma_20":54879.54,"sma_60":55880.43,"sma_120":56078.39},{"date":"2025-12-02","open":55310,"high":55310,"low":53647,"close":53824,"volume":2375,"rsi_14":46.9,"sma_20":54821.05,"sma_60":55849.6,"sma_120":56064.97},{"date":"2025-12-03","open":53819,"high":53829,"low":53622,"close":53681,"volume":112,"rsi_14":37.75,"sma_20":54762.81,"sma_60":55819.77,"sma_120":56051.22},{"date":"2025-12-04","open":53819,"high":53889,"low":53622,"close":53834,"volume":3211,"rsi_14":47.18,"sma_20":54728.83,"sma_60":55790.6,"sma_120":56038.93},{"date":"2025-12-05","open":53834,"high":53874,"low":53765,"close":53829,"volume":27,"rsi_14":45.36,"sma_20":54706.59,"sma_60":55758.77,"sma_120":56026.6},{"date":"2025-12-08","open":54402,"high":54402,"low":53676,"close":53706,"volume":3213,"rsi_14":37.74,"sma_20":54674.87,"sma_60":55723.85,"sma_120":56013.1},{"date":"2025-12-09","open":53731,"high":53731,"low":53311,"close":53439,"volume":2041,"rsi_14":33.68,"sma_20":54626.36,"sma_60":55682.28,"sma_120":55997.4},{"date":"2025-12-10","open":53459,"high":53508,"low":53316,"close":53489,"volume":1165,"rsi_14":38.49,"sma_20":54602.88,"sma_60":55641.86,"sma_120":55982.39},{"date":"2025-12-11","open":53612,"high":53671,"low":53459,"close":53459,"volume":253,"rsi_14":29.71,"sma_20":54566.91,"sma_60":55599.69,"sma_120":55966.98},{"date":"2025-12-12","open":53465,"high":53630,"low":53415,"close":53575,"volume":1423,"rsi_14":23.12,"sma_20":54514.18,"sma_60":55547.7,"sma_120":55947.02},{"date":"2025-12-15","open":53470,"high":53915,"low":53470,"close":53890,"volume":11765,"rsi_14":29.38,"sma_20":54474.17,"sma_60":55501.04,"sma_120":55929.73},{"date":"2025-12-16","open":53905,"high":54200,"low":53905,"close":54115,"volume":2081,"rsi_14":34.1,"sma_20":54437.66,"sma_60":55456.95,"sma_120":55913.77},{"date":"2025-12-17","open":54025,"high":54130,"low":53800,"close":53935,"volume":120,"rsi_14":36.98,"sma_20":54394.43,"sma_60":55408.04,"sma_120":55894.31},{"date":"2025-12-18","open":54000,"high":54000,"low":53810,"close":53905,"volume":3030,"rsi_14":35.88,"sma_20":54358.71,"sma_60":55356.62,"sma_120":55874.31},{"date":"2025-12-19","open":53935,"high":53960,"low":53710,"close":53715,"volume":1994,"rsi_14":36.1,"sma_20":54301.94,"sma_60":55306.97,"sma_120":55851.85},{"date":"2025-12-22","open":53795,"high":53800,"low":53655,"close":53735,"volume":2832,"rsi_14":33.19,"sma_20":54249.47,"sma_60":55258.38,"sma_120":55829.52},{"date":"2025-12-23","open":53700,"high":53755,"low":53490,"close":53730,"volume":3961,"rsi_14":35.33,"sma_20":54190.98,"sma_60":55209.06,"sma_120":55807.4},{"date":"2025-12-24","open":55340,"high":55340,"low":53665,"close":53905,"volume":362,"rsi_14":35.93,"sma_20":54138.75,"sma_60":55164.73,"sma_120":55786.48},{"date":"2025-12-26","open":53770,"high":53845,"low":53740,"close":53780,"volume":2108,"rsi_14":34.06,"sma_20":54099.5,"sma_60":55121.64,"sma_120":55766.4},{"date":"2025-12-29","open":53915,"high":53975,"low":53815,"close":53935,"volume":13991,"rsi_14":40.26,"sma_20":54066.75,"sma_60":55085.64,"sma_120":55746.9},{"date":"2025-12-30","open":53995,"high":54100,"low":53870,"close":53920,"volume":6671,"rsi_14":45.19,"sma_20":54043.5,"sma_60":55048.97,"sma_120":55727.85},{"date":"2026-01-02","open":53920,"high":53925,"low":53695,"close":53830,"volume":48879,"rsi_14":41.98,"sma_20":54009.5,"sma_60":55010.97,"sma_120":55708.4},{"date":"2026-01-05","open":53730,"high":53730,"low":53510,"close":53635,"volume":3578,"rsi_14":38.95,"sma_20":53973.0,"sma_60":54970.39,"sma_120":55687.73},{"date":"2026-01-06","open":53620,"high":53925,"low":53620,"close":53755,"volume":5308,"rsi_14":54.89,"sma_20":53934.75,"sma_60":54932.31,"sma_120":55668.48},{"date":"2026-01-07","open":53810,"high":53950,"low":53755,"close":53950,"volume":3629,"rsi_14":51.74,"sma_20":53906.5,"sma_60":54897.07,"sma_120":55648.86},{"date":"2026-01-08","open":53790,"high":54075,"low":53780,"close":54060,"volume":3462,"rsi_14":48.29,"sma_20":53890.0,"sma_60":54858.73,"sma_120":55630.16},{"date":"2026-01-09","open":53890,"high":53905,"low":53780,"close":53800,"volume":3717,"rsi_14":45.99,"sma_20":53874.0,"sma_60":54813.24,"sma_120":55611.91},{"date":"2026-01-12","open":53800,"high":53960,"low":53765,"close":53835,"volume":216,"rsi_14":47.93,"sma_20":53857.25,"sma_60":54767.0,"sma_120":55593.33},{"date":"2026-01-13","open":53890,"high":53895,"low":53545,"close":53645,"volume":1522,"rsi_14":47.93,"sma_20":53832.5,"sma_60":54720.41,"sma_120":55573.54},{"date":"2026-01-14","open":53510,"high":53715,"low":53510,"close":53650,"volume":3689,"rsi_14":47.46,"sma_20":53836.25,"sma_60":54673.5,"sma_120":55555.21},{"date":"2026-01-15","open":53740,"high":53825,"low":53225,"close":53290,"volume":5385,"rsi_14":39.16,"sma_20":53806.25,"sma_60":54620.26,"sma_120":55532.0},{"date":"2026-01-16","open":53315,"high":53470,"low":53250,"close":53430,"volume":2601,"rsi_14":38.1,"sma_20":53772.0,"sma_60":54570.59,"sma_120":55509.54},{"date":"2026-01-19","open":53290,"high":53370,"low":53130,"close":53130,"volume":352,"rsi_14":35.02,"sma_20":53731.75,"sma_60":54513.09,"sma_120":55483.5},{"date":"2026-01-20","open":53080,"high":53170,"low":52790,"close":52790,"volume":13373,"rsi_14":25.69,"sma_20":53676.0,"sma_60":54453.35,"sma_120":55454.58},{"date":"2026-01-21","open":52855,"high":53025,"low":52830,"close":52945,"volume":3908,"rsi_14":30.46,"sma_20":53637.5,"sma_60":54396.77,"sma_120":55427.5},{"date":"2026-01-22","open":53105,"high":53155,"low":52990,"close":53105,"volume":5739,"rsi_14":35.87,"sma_20":53606.0,"sma_60":54346.34,"sma_120":55402.0},{"date":"2026-01-23","open":53105,"high":53130,"low":52965,"close":52980,"volume":1796,"rsi_14":36.87,"sma_20":53568.5,"sma_60":54291.68,"sma_120":55374.62},{"date":"2026-01-26","open":53195,"high":53380,"low":53160,"close":53200,"volume":7345,"rsi_14":39.31,"sma_20":53533.25,"sma_60":54243.77,"sma_120":55348.63},{"date":"2026-01-27","open":53295,"high":53340,"low":53180,"close":53270,"volume":8181,"rsi_14":36.23,"sma_20":53507.75,"sma_60":54202.02,"sma_120":55322.09},{"date":"2026-01-28","open":53260,"high":53360,"low":53195,"close":53320,"volume":4209,"rsi_14":34.65,"sma_20":53477.0,"sma_60":54162.02,"sma_120":55295.89},{"date":"2026-01-29","open":53235,"high":53400,"low":53015,"close":53060,"volume":7457,"rsi_14":34.65,"sma_20":53434.0,"sma_60":54119.01,"sma_120":55268.89},{"date":"2026-01-30","open":53100,"high":53110,"low":52950,"close":52965,"volume":3130,"rsi_14":32.39,"sma_20":53390.75,"sma_60":54073.77,"sma_120":55238.89},{"date":"2026-02-02","open":52860,"high":53080,"low":52690,"close":53065,"volume":3906,"rsi_14":37.82,"sma_20":53362.25,"sma_60":54032.69,"sma_120":55208.97},{"date":"2026-02-03","open":52820,"high":52905,"low":52700,"close":52830,"volume":84557,"rsi_14":34.29,"sma_20":53316.0,"sma_60":53993.19,"sma_120":55177.4},{"date":"2026-02-04","open":52825,"high":52825,"low":52600,"close":52705,"volume":5449,"rsi_14":37.68,"sma_20":53253.75,"sma_60":53955.61,"sma_120":55144.65},{"date":"2026-02-05","open":52690,"high":52795,"low":52625,"close":52765,"volume":3142,"rsi_14":35.51,"sma_20":53189.0,"sma_60":53917.96,"sma_120":55112.15},{"date":"2026-02-06","open":52965,"high":52965,"low":52670,"close":52675,"volume":1707,"rsi_14":39.09,"sma_20":53132.75,"sma_60":53877.7,"sma_120":55079.02},{"date":"2026-02-09","open":52510,"high":52635,"low":52335,"close":52435,"volume":2784,"rsi_14":41.06,"sma_20":53062.75,"sma_60":53840.96,"sma_120":55044.9},{"date":"2026-02-10","open":52555,"high":52825,"low":52555,"close":52820,"volume":7660,"rsi_14":47.18,"sma_20":53021.5,"sma_60":53806.97,"sma_120":55015.16},{"date":"2026-02-11","open":52845,"high":53030,"low":52845,"close":52970,"volume":188,"rsi_14":46.94,"sma_20":52987.5,"sma_60":53779.31,"sma_120":54984.95},{"date":"2026-02-12","open":52935,"high":53245,"low":52925,"close":53100,"volume":9693,"rsi_14":52.71,"sma_20":52978.0,"sma_60":53752.81,"sma_120":54957.36},{"date":"2026-02-13","open":53285,"high":53315,"low":53210,"close":53295,"volume":294,"rsi_14":52.17,"sma_20":52971.25,"sma_60":53726.97,"sma_120":54932.41},{"date":"2026-02-19","open":53330,"high":53475,"low":53290,"close":53295,"volume":9034,"rsi_14":50.59,"sma_20":52979.5,"sma_60":53701.89,"sma_120":54907.29},{"date":"2026-02-20","open":53295,"high":53510,"low":53285,"close":53455,"volume":5161,"rsi_14":53.03,"sma_20":53012.75,"sma_60":53682.49,"sma_120":54882.71},{"date":"2026-02-23","open":53405,"high":53455,"low":53300,"close":53340,"volume":4584,"rsi_14":56.73,"sma_20":53032.5,"sma_60":53657.31,"sma_120":54857.96},{"date":"2026-02-24","open":53425,"high":53510,"low":53200,"close":53210,"volume":5139,"rsi_14":55.79,"sma_20":53037.75,"sma_60":53631.07,"sma_120":54831.46},{"date":"2026-02-25","open":53325,"high":53450,"low":53320,"close":53450,"volume":7127,"rsi_14":58.54,"sma_20":53061.25,"sma_60":53606.91,"sma_120":54807.38},{"date":"2026-02-26","open":53460,"high":53785,"low":53395,"close":53755,"volume":2035,"rsi_14":69.89,"sma_20":53089.0,"sma_60":53587.0,"sma_120":54784.59},{"date":"2026-02-27","open":53745,"high":53950,"low":53740,"close":53890,"volume":9213,"rsi_14":75.37,"sma_20":53120.0,"sma_60":53575.75,"sma_120":54762.09},{"date":"2026-03-03","open":53700,"high":53700,"low":53300,"close":53300,"volume":8620,"rsi_14":75.67,"sma_20":53152.92,"sma_60":53565.56,"sma_120":54740.28},{"date":"2026-03-04","open":53225,"high":53485,"low":53120,"close":53130,"volume":4064,"rsi_14":73.13,"sma_20":53190.22,"sma_60":53555.91,"sma_120":54718.17},{"date":"2026-03-05","open":53310,"high":53460,"low":53185,"close":53290,"volume":18534,"rsi_14":82.38,"sma_20":53240.38,"sma_60":53546.88,"sma_120":54698.24},{"date":"2026-03-06","open":53140,"high":53295,"low":53140,"close":53180,"volume":1755,"rsi_14":74.76,"sma_20":53279.97,"sma_60":53538.41,"sma_120":54679.09},{"date":"2026-03-09","open":52625,"high":52720,"low":52285,"close":52525,"volume":33156,"rsi_14":54.29,"sma_20":53298.14,"sma_60":53516.3,"sma_120":54653.45},{"date":"2026-03-10","open":53125,"high":53205,"low":52960,"close":53155,"volume":272021,"rsi_14":61.74,"sma_20":53354.47,"sma_60":53504.91,"sma_120":54631.84},{"date":"2026-03-11","open":53075,"high":53290,"low":53075,"close":53250,"volume":8696,"rsi_14":60.49,"sma_20":53412.6,"sma_60":53497.2,"sma_120":54610.53},{"date":"2026-03-12","open":52865,"high":53080,"low":52765,"close":53065,"volume":28565,"rsi_14":56.95,"sma_20":53465.87,"sma_60":53490.87,"sma_120":54586.58},{"date":"2026-03-13","open":52985,"high":53110,"low":52960,"close":52985,"volume":2424,"rsi_14":53.27,"sma_20":53527.08,"sma_60":53482.36,"sma_120":54562.11},{"date":"2026-03-16","open":52895,"high":53090,"low":52890,"close":52970,"volume":380,"rsi_14":55.03,"sma_20":53568.29,"sma_60":53474.1,"sma_120":54536.89},{"date":"2026-03-17","open":53135,"high":53145,"low":52945,"close":52960,"volume":2397,"rsi_14":57.3,"sma_20":53601.49,"sma_60":53475.08,"sma_120":54511.39},{"date":"2026-03-18","open":53105,"high":53370,"low":53075,"close":53370,"volume":2798,"rsi_14":59.73,"sma_20":53648.95,"sma_60":53477.73,"sma_120":54489.39},{"date":"2026-03-19","open":52915,"high":52975,"low":52860,"close":52875,"volume":8424,"rsi_14":46.84,"sma_20":53661.6,"sma_60":53468.28,"sma_120":54462.62},{"date":"2026-03-20","open":53085,"high":53160,"low":52745,"close":52745,"volume":6509,"rsi_14":42.76,"sma_20":53667.66,"sma_60":53459.64,"sma_120":54433.84},{"date":"2026-03-23","open":52435,"high":52560,"low":52110,"close":52130,"volume":8705,"rsi_14":34.44,"sma_20":53634.58,"sma_60":53441.11,"sma_120":54398.87},{"date":"2026-03-24","open":52515,"high":52515,"low":52125,"close":52365,"volume":1020,"rsi_14":40.0,"sma_20":53619.15,"sma_60":53429.72,"sma_120":54368.34},{"date":"2026-03-25","open":52485,"high":52620,"low":52230,"close":52235,"volume":6724,"rsi_14":36.1,"sma_20":53603.64,"sma_60":53415.8,"sma_120":54337.09},{"date":"2026-03-26","open":52315,"high":52425,"low":52150,"close":52275,"volume":5020,"rsi_14":37.85,"sma_20":53578.15,"sma_60":53402.63,"sma_120":54305.85},{"date":"2026-03-27","open":52180,"high":52180,"low":51990,"close":52020,"volume":5158,"rsi_14":42.41,"sma_20":53524.5,"sma_60":53382.25,"sma_120":54273.49},{"date":"2026-03-30","open":51980,"high":52180,"low":51905,"close":52180,"volume":10785,"rsi_14":32.92,"sma_20":53472.21,"sma_60":53366.65,"sma_120":54244.15},{"date":"2026-03-31","open":52220,"high":52315,"low":52135,"close":52190,"volume":508,"rsi_14":30.87,"sma_20":53416.0,"sma_60":53348.64,"sma_120":54217.14},{"date":"2026-04-01","open":52540,"high":53140,"low":52540,"close":53075,"volume":10628,"rsi_14":50.14,"sma_20":53413.21,"sma_60":53345.81,"sma_120":54197.39},{"date":"2026-04-02","open":52850,"high":53010,"low":52525,"close":52545,"volume":72521,"rsi_14":44.39,"sma_20":53375.49,"sma_60":53335.54,"sma_120":54173.26},{"date":"2026-04-03","open":52850,"high":52900,"low":52825,"close":52825,"volume":253,"rsi_14":48.27,"sma_20":53357.51,"sma_60":53333.25,"sma_120":54151.82},{"date":"2026-04-06","open":52655,"high":52955,"low":52655,"close":52880,"volume":213,"rsi_14":42.22,"sma_20":53341.84,"sma_60":53318.66,"sma_120":54125.49},{"date":"2026-04-07","open":52845,"high":52965,"low":52725,"close":52790,"volume":4632,"rsi_14":36.07,"sma_20":53289.77,"sma_60":53299.33,"sma_120":54098.2},{"date":"2026-04-08","open":53320,"high":53470,"low":53205,"close":53405,"volume":872,"rsi_14":48.46,"sma_20":53263.63,"sma_60":53288.41,"sma_120":54073.57},{"date":"2026-04-09","open":53160,"high":53260,"low":53085,"close":53205,"volume":8417,"rsi_14":47.75,"sma_20":53236.87,"sma_60":53278.5,"sma_120":54045.87},{"date":"2026-04-10","open":53295,"high":53365,"low":53130,"close":53130,"volume":150,"rsi_14":54.05,"sma_20":53210.4,"sma_60":53266.75,"sma_120":54016.87},{"date":"2026-04-13","open":52820,"high":53020,"low":52810,"close":52990,"volume":3646,"rsi_14":49.49,"sma_20":53177.7,"sma_60":53255.83,"sma_120":53988.12},{"date":"2026-04-14","open":53180,"high":53310,"low":53155,"close":53225,"volume":1844,"rsi_14":53.91,"sma_20":53157.25,"sma_60":53248.75,"sma_120":53961.12},{"date":"2026-04-15","open":53385,"high":53385,"low":53185,"close":53345,"volume":9299,"rsi_14":54.77,"sma_20":53122.04,"sma_60":53249.66,"sma_120":53934.96},{"date":"2026-04-16","open":53290,"high":53290,"low":53160,"close":53195,"volume":2047,"rsi_14":56.21,"sma_20":53104.39,"sma_60":53245.75,"sma_120":53908.17},{"date":"2026-04-17","open":53055,"high":53090,"low":52980,"close":53035,"volume":1858,"rsi_14":52.31,"sma_20":53085.33,"sma_60":53244.16,"sma_120":53878.63},{"date":"2026-04-20","open":53115,"high":53270,"low":53110,"close":53180,"volume":752,"rsi_14":53.82,"sma_20":53104.66,"sma_60":53250.66,"sma_120":53852.01},{"date":"2026-04-21","open":53245,"high":53370,"low":53195,"close":53310,"volume":2885,"rsi_14":43.7,"sma_20":53118.59,"sma_60":53256.75,"sma_120":53826.76},{"date":"2026-04-22","open":53150,"high":53240,"low":53120,"close":53130,"volume":6455,"rsi_14":48.67,"sma_20":53130.1,"sma_60":53257.16,"sma_120":53801.75},{"date":"2026-04-23","open":52900,"high":52900,"low":52620,"close":52735,"volume":6321,"rsi_14":38.28,"sma_20":53119.84,"sma_60":53253.08,"sma_120":53772.38},{"date":"2026-04-24","open":52745,"high":52770,"low":52625,"close":52660,"volume":605,"rsi_14":45.94,"sma_20":53118.73,"sma_60":53244.08,"sma_120":53743.92},{"date":"2026-04-27","open":52705,"high":52795,"low":52645,"close":52655,"volume":2388,"rsi_14":47.43,"sma_20":53109.28,"sma_60":53233.83,"sma_120":53717.92},{"date":"2026-04-28","open":52640,"high":52640,"low":52395,"close":52470,"volume":7169,"rsi_14":28.7,"sma_20":53090.07,"sma_60":53219.66,"sma_120":53690.84},{"date":"2026-04-29","open":52515,"high":52585,"low":52290,"close":52585,"volume":6601,"rsi_14":35.31,"sma_20":53031.8,"sma_60":53211.75,"sma_120":53665.38},{"date":"2026-04-30","open":52290,"high":52370,"low":52165,"close":52195,"volume":8821,"rsi_14":30.72,"sma_20":52980.86,"sma_60":53198.91,"sma_120":53636.34},{"date":"2026-05-04","open":52455,"high":52495,"low":52215,"close":52265,"volume":12327,"rsi_14":34.61,"sma_20":52919.25,"sma_60":53185.58,"sma_120":53609.13},{"date":"2026-05-06","open":52255,"high":52255,"low":52000,"close":52220,"volume":7604,"rsi_14":26.79,"sma_20":52886.25,"sma_60":53175.41,"sma_120":53584.3},{"date":"2026-05-07","open":52405,"high":52475,"low":52335,"close":52415,"volume":36997,"rsi_14":29.24,"sma_20":52867.5,"sma_60":53170.58,"sma_120":53563.1},{"date":"2026-05-08","open":52310,"high":52370,"low":52280,"close":52335,"volume":10399,"rsi_14":30.18,"sma_20":52814.0,"sma_60":53163.41,"sma_120":53540.68},{"date":"2026-05-11","open":52255,"high":52335,"low":52140,"close":52140,"volume":752,"rsi_14":29.71,"sma_20":52760.75,"sma_60":53154.5,"sma_120":53516.1},{"date":"2026-05-12","open":52085,"high":52085,"low":51795,"close":51795,"volume":12385,"rsi_14":21.21,"sma_20":52694.0,"sma_60":53143.83,"sma_120":53492.39},{"date":"2026-05-13","open":51655,"high":51810,"low":51640,"close":51810,"volume":1282,"rsi_14":17.25,"sma_20":52635.0,"sma_60":53127.0,"sma_120":53466.98},{"date":"2026-05-14","open":51815,"high":51925,"low":51620,"close":51705,"volume":11172,"rsi_14":17.83,"sma_20":52559.0,"sma_60":53105.91,"sma_120":53442.61},{"date":"2026-05-15","open":51570,"high":51570,"low":51045,"close":51045,"volume":15009,"rsi_14":15.93,"sma_20":52444.0,"sma_60":53071.66,"sma_120":53412.23},{"date":"2026-05-18","open":51000,"high":51155,"low":50850,"close":51155,"volume":599,"rsi_14":20.08,"sma_20":52342.0,"sma_60":53036.0,"sma_120":53381.48},{"date":"2026-05-19","open":51100,"high":51210,"low":51070,"close":51190,"volume":771,"rsi_14":21.22,"sma_20":52249.75,"sma_60":53000.91,"sma_120":53351.4},{"date":"2026-05-20","open":51070,"high":51295,"low":50955,"close":51245,"volume":497,"rsi_14":24.64,"sma_20":52153.0,"sma_60":52964.08,"sma_120":53323.28},{"date":"2026-05-21","open":51425,"high":51535,"low":51405,"close":51440,"volume":223,"rsi_14":27.05,"sma_20":52059.5,"sma_60":52932.41,"sma_120":53294.86},{"date":"2026-05-22","open":51515,"high":51565,"low":51435,"close":51520,"volume":1215,"rsi_14":34.55,"sma_20":51979.0,"sma_60":52904.25,"sma_120":53267.66},{"date":"2026-05-26","open":51830,"high":51895,"low":51805,"close":51815,"volume":485,"rsi_14":40.66,"sma_20":51933.0,"sma_60":52877.0,"sma_120":53241.95},{"date":"2026-05-27","open":51870,"high":51890,"low":51730,"close":51750,"volume":37409,"rsi_14":40.33,"sma_20":51887.5,"sma_60":52843.58,"sma_120":53215.29},{"date":"2026-05-28","open":51760,"high":51810,"low":51300,"close":51405,"volume":10804,"rsi_14":30.43,"sma_20":51825.0,"sma_60":52802.16,"sma_120":53188.96},{"date":"2026-05-29","open":51890,"high":51890,"low":51775,"close":51790,"volume":118,"rsi_14":40.55,"sma_20":51791.0,"sma_60":52765.69,"sma_120":53165.62},{"date":"2026-06-01","open":51770,"high":51825,"low":51505,"close":51510,"volume":13858,"rsi_14":39.39,"sma_20":51737.25,"sma_60":52727.42,"sma_120":53141.66},{"date":"2026-06-02","open":51360,"high":51745,"low":51360,"close":51745,"volume":531,"rsi_14":49.13,"sma_20":51714.75,"sma_60":52690.37,"sma_120":53118.62},{"date":"2026-06-04","open":51425,"high":51455,"low":51220,"close":51270,"volume":1012,"rsi_14":41.87,"sma_20":51665.0,"sma_60":52647.25,"sma_120":53092.83},{"date":"2026-06-05","open":51270,"high":51340,"low":51140,"close":51225,"volume":2682,"rsi_14":42.64,"sma_20":51615.25,"sma_60":52614.45,"sma_120":53065.37},{"date":"2026-06-08","open":51000,"high":51015,"low":50855,"close":50855,"volume":782,"rsi_14":46.8,"sma_20":51537.25,"sma_60":52564.84,"sma_120":53034.87},{"date":"2026-06-09","open":50850,"high":51075,"low":50850,"close":51075,"volume":123,"rsi_14":48.7,"sma_20":51474.25,"sma_60":52517.29,"sma_120":53007.25},{"date":"2026-06-10","open":51085,"high":51130,"low":50965,"close":51125,"volume":5254,"rsi_14":48.95,"sma_20":51423.5,"sma_60":52473.71,"sma_120":52982.29},{"date":"2026-06-11","open":51100,"high":51225,"low":51080,"close":51085,"volume":255,"rsi_14":47.4,"sma_20":51388.0,"sma_60":52430.8,"sma_120":52956.58},{"date":"2026-06-12","open":51380,"high":51460,"low":51300,"close":51460,"volume":21153,"rsi_14":50.31,"sma_20":51370.5,"sma_60":52394.4,"sma_120":52934.25},{"date":"2026-06-15","open":51765,"high":51885,"low":51765,"close":51800,"volume":6901,"rsi_14":53.98,"sma_20":51375.25,"sma_60":52363.83,"sma_120":52919.46},{"date":"2026-06-16","open":51660,"high":51725,"low":51540,"close":51705,"volume":19750,"rsi_14":48.34,"sma_20":51408.25,"sma_60":52324.76,"sma_120":52901.25},{"date":"2026-06-17","open":51905,"high":51905,"low":51805,"close":51890,"volume":1417,"rsi_14":52.03,"sma_20":51445.0,"sma_60":52297.13,"sma_120":52882.71},{"date":"2026-06-18","open":51800,"high":51850,"low":51760,"close":51760,"volume":488,"rsi_14":55.5,"sma_20":51473.5,"sma_60":52269.53,"sma_120":52864.58},{"date":"2026-06-19","open":51775,"high":51800,"low":51475,"close":51580,"volume":5245,"rsi_14":46.52,"sma_20":51490.25,"sma_60":52249.3,"sma_120":52845.21},{"date":"2026-06-22","open":51390,"high":51545,"low":51370,"close":51430,"volume":100,"rsi_14":48.62,"sma_20":51489.75,"sma_60":52222.61,"sma_120":52826.16},{"date":"2026-06-23","open":51380,"high":51580,"low":51380,"close":51570,"volume":6159,"rsi_14":46.87,"sma_20":51492.25,"sma_60":52200.45,"sma_120":52808.12},{"date":"2026-06-24","open":51570,"high":51590,"low":51490,"close":51565,"volume":225,"rsi_14":56.34,"sma_20":51479.75,"sma_60":52177.53,"sma_120":52790.08},{"date":"2026-06-25","open":51860,"high":51880,"low":51780,"close":51780,"volume":172,"rsi_14":61.12,"sma_20":51481.25,"sma_60":52162.49,"sma_120":52772.37},{"date":"2026-06-26","open":51780,"high":51900,"low":51630,"close":51840,"volume":9367,"rsi_14":72.54,"sma_20":51503.0,"sma_60":52145.76,"sma_120":52756.21},{"date":"2026-06-29","open":51790,"high":51830,"low":51625,"close":51760,"volume":8508,"rsi_14":66.75,"sma_20":51501.5,"sma_60":52127.52,"sma_120":52738.08},{"date":"2026-06-30","open":51785,"high":52070,"low":51765,"close":51915,"volume":19943,"rsi_14":68.37,"sma_20":51521.75,"sma_60":52096.93,"sma_120":52721.37},{"date":"2026-07-01","open":51755,"high":51755,"low":51440,"close":51495,"volume":4001,"rsi_14":58.1,"sma_20":51509.25,"sma_60":52068.29,"sma_120":52701.91},{"date":"2026-07-02","open":51595,"high":51675,"low":51550,"close":51625,"volume":729,"rsi_14":53.61,"sma_20":51527.0,"sma_60":52037.08,"sma_120":52685.16},{"date":"2026-07-03","open":51655,"high":51735,"low":51500,"close":51570,"volume":862,"rsi_14":44.25,"sma_20":51544.25,"sma_60":52015.25,"sma_120":52666.96},{"date":"2026-07-06","open":51530,"high":51725,"low":51530,"close":51560,"volume":9652,"rsi_14":46.21,"sma_20":51579.5,"sma_60":51994.75,"sma_120":52647.04},{"date":"2026-07-07","open":51520,"high":51620,"low":51440,"close":51490,"volume":224,"rsi_14":38.89,"sma_20":51600.25,"sma_60":51962.83,"sma_120":52625.62},{"date":"2026-07-08","open":51200,"high":51390,"low":51200,"close":51365,"volume":236,"rsi_14":39.0,"sma_20":51612.25,"sma_60":51932.17,"sma_120":52605.33},{"date":"2026-07-09","open":51205,"high":51405,"low":51165,"close":51405,"volume":17479,"rsi_14":44.71,"sma_20":51628.25,"sma_60":51903.42,"sma_120":52585.08},{"date":"2026-07-10","open":51285,"high":51530,"low":51235,"close":51525,"volume":4121,"rsi_14":52.92,"sma_20":51631.5,"sma_60":51879.0,"sma_120":52567.41},{"date":"2026-07-13","open":51340,"high":51395,"low":51260,"close":51375,"volume":8233,"rsi_14":44.04,"sma_20":51610.25,"sma_60":51848.17,"sma_120":52548.46},{"date":"2026-07-14","open":51140,"high":51165,"low":51055,"close":51060,"volume":4890,"rsi_14":37.02,"sma_20":51578.0,"sma_60":51810.08,"sma_120":52529.87},{"date":"2026-07-15","open":51160,"high":51175,"low":51070,"close":51155,"volume":631,"rsi_14":32.88,"sma_20":51541.25,"sma_60":51776.08,"sma_120":52510.91},{"date":"2026-07-16","open":51145,"high":51295,"low":51075,"close":51250,"volume":2232,"rsi_14":34.14,"sma_20":51515.75,"sma_60":51746.33,"sma_120":52495.25},{"date":"2026-07-20","open":51020,"high":51145,"low":51005,"close":51080,"volume":6302,"rsi_14":32.56,"sma_20":51490.75,"sma_60":51711.33,"sma_120":52481.0},{"date":"2026-07-21","open":51000,"high":51125,"low":50935,"close":51090,"volume":970,"rsi_14":27.15,"sma_20":51473.75,"sma_60":51674.33,"sma_120":52465.54},{"date":"2026-07-22","open":50935,"high":50975,"low":50810,"close":50810,"volume":2055,"rsi_14":29.43,"sma_20":51435.75,"sma_60":51635.67,"sma_120":52446.41},{"date":"2026-07-23","open":50920,"high":50995,"low":50855,"close":50900,"volume":287,"rsi_14":27.69,"sma_20":51402.5,"sma_60":51605.08,"sma_120":52429.08},{"date":"2026-07-24","open":50655,"high":50685,"low":50610,"close":50630,"volume":3748,"rsi_14":24.46,"sma_20":51345.0,"sma_60":51571.25,"sma_120":52407.66},{"date":"2026-07-27","open":50910,"high":51095,"low":50910,"close":51075,"volume":2654,"rsi_14":39.34,"sma_20":51306.75,"sma_60":51544.92,"sma_120":52389.37},{"date":"2026-07-28","open":51065,"high":51280,"low":51040,"close":51275,"volume":3117,"rsi_14":45.53,"sma_20":51282.5,"sma_60":51525.0,"sma_120":52372.33},{"date":"2026-07-29","open":51235,"high":51485,"low":51225,"close":51420,"volume":3713,"rsi_14":51.13,"sma_20":51257.75,"sma_60":51505.58,"sma_120":52358.66},{"date":"2026-07-30","open":51315,"high":51340,"low":51100,"close":51105,"volume":2745,"rsi_14":44.44,"sma_20":51238.25,"sma_60":51487.42,"sma_120":52343.16},{"date":"2026-07-31","open":51410,"high":51440,"low":51390,"close":51440,"volume":310,"rsi_14":48.54,"sma_20":51229.0,"sma_60":51473.67,"sma_120":52329.62},{"date":"2026-08-03","open":51405,"high":51500,"low":51390,"close":51460,"volume":742,"rsi_14":51.53,"sma_20":51223.5,"sma_60":51461.0,"sma_120":52318.21},{"date":"2026-08-04","open":51595,"high":51640,"low":51465,"close":51485,"volume":35982,"rsi_14":58.52,"sma_20":51219.75,"sma_60":51445.5,"sma_120":52308.04},{"date":"2026-08-05","open":51800,"high":52070,"low":51795,"close":51985,"volume":76,"rsi_14":64.31,"sma_20":51244.5,"sma_60":51439.67,"sma_120":52301.54},{"date":"2026-08-06","open":52080,"high":52080,"low":51810,"close":51810,"volume":169,"rsi_14":59.4,"sma_20":51266.75,"sma_60":51434.17,"sma_120":52294.33},{"date":"2026-08-07","open":51680,"high":51810,"low":51665,"close":51760,"volume":45,"rsi_14":61.89,"sma_20":51284.5,"sma_60":51433.58,"sma_120":52288.71},{"date":"2026-08-10","open":51665,"high":51705,"low":51635,"close":51635,"volume":273,"rsi_14":59.16,"sma_20":51290.0,"sma_60":51430.67,"sma_120":52278.83},{"date":"2026-08-11","open":51352,"high":51460,"low":51345,"close":51355,"volume":158,"rsi_14":59.16,"sma_20":51289.0,"sma_60":51424.83,"sma_120":52265.37},{"date":"2026-08-12","open":51445,"high":51455,"low":51320,"close":51390,"volume":3176,"rsi_14":58.39,"sma_20":51305.5,"sma_60":51430.58,"sma_120":52251.12},{"date":"2026-08-13","open":51415,"high":51560,"low":51415,"close":51440,"volume":3642,"rsi_14":65.0,"sma_20":51319.75,"sma_60":51435.33,"sma_120":52235.66},{"date":"2026-08-14","open":51585,"high":51585,"low":51410,"close":51410,"volume":192,"rsi_14":57.33,"sma_20":51327.75,"sma_60":51439.0,"sma_120":52219.96},{"date":"2026-08-18","open":51000,"high":51085,"low":50945,"close":51085,"volume":138,"rsi_14":46.06,"sma_20":51328.0,"sma_60":51436.33,"sma_120":52200.21},{"date":"2026-08-19","open":51160,"high":51300,"low":51120,"close":51300,"volume":8049,"rsi_14":47.58,"sma_20":51338.5,"sma_60":51434.0,"sma_120":52183.21},{"date":"2026-08-20","open":51425,"high":51430,"low":51315,"close":51375,"volume":654,"rsi_14":56.03,"sma_20":51366.75,"sma_60":51431.58,"sma_120":52167.91},{"date":"2026-08-21","open":51215,"high":51230,"low":51155,"close":51155,"volume":8369,"rsi_14":43.29,"sma_20":51379.5,"sma_60":51420.58,"sma_120":52148.79},{"date":"2026-08-24","open":51225,"high":51345,"low":51225,"close":51315,"volume":122,"rsi_14":46.8,"sma_20":51413.75,"sma_60":51413.33,"sma_120":52128.46},{"date":"2026-08-25","open":51320,"high":51410,"low":51305,"close":51405,"volume":1142,"rsi_14":48.28,"sma_20":51430.25,"sma_60":51413.33,"sma_120":52107.75},{"date":"2026-08-26","open":51620,"high":51725,"low":51515,"close":51515,"volume":131,"rsi_14":37.89,"sma_20":51442.25,"sma_60":51408.75,"sma_120":52087.22},{"date":"2026-08-27","open":51540,"high":51750,"low":51290,"close":51695,"volume":8909,"rsi_14":47.04,"sma_20":51456.0,"sma_60":51411.83,"sma_120":52069.63},{"date":"2026-08-28","open":51650,"high":51665,"low":51460,"close":51555,"volume":1123,"rsi_14":44.96,"sma_20":51478.5,"sma_60":51408.67,"sma_120":52049.52},{"date":"2026-08-31","open":51510,"high":51530,"low":51450,"close":51455,"volume":78,"rsi_14":45.52,"sma_20":51479.25,"sma_60":51411.75,"sma_120":52029.5},{"date":"2026-09-01","open":51245,"high":51245,"low":51080,"close":51210,"volume":1604,"rsi_14":46.33,"sma_20":51466.75,"sma_60":51411.5,"sma_120":52012.97},{"date":"2026-09-02","open":51100,"high":51100,"low":51000,"close":51000,"volume":35,"rsi_14":40.93,"sma_20":51442.5,"sma_60":51413.92,"sma_120":51989.38},{"date":"2026-09-03","open":51190,"high":51290,"low":51185,"close":51260,"volume":84,"rsi_14":46.19,"sma_20":51406.25,"sma_60":51417.0,"sma_120":51967.15},{"date":"2026-09-04","open":51325,"high":51325,"low":51300,"close":51300,"volume":20,"rsi_14":47.68,"sma_20":51380.75,"sma_60":51419.92,"sma_120":51946.81},{"date":"2026-09-07","open":51260,"high":51380,"low":51250,"close":51250,"volume":471,"rsi_14":53.94,"sma_20":51355.25,"sma_60":51422.67,"sma_120":51926.73},{"date":"2026-09-08","open":51260,"high":51360,"low":51260,"close":51265,"volume":14,"rsi_14":49.08,"sma_20":51336.75,"sma_60":51419.42,"sma_120":51906.91},{"date":"2026-09-09","open":51260,"high":51300,"low":51155,"close":51170,"volume":109,"rsi_14":44.65,"sma_20":51327.5,"sma_60":51408.92,"sma_120":51886.37},{"date":"2026-09-10","open":50990,"high":51035,"low":50920,"close":50990,"volume":4075,"rsi_14":45.6,"sma_20":51307.5,"sma_60":51397.0,"sma_120":51860.88},{"date":"2026-09-11","open":50645,"high":50665,"low":50520,"close":50655,"volume":289,"rsi_14":33.9,"sma_20":51268.25,"sma_60":51376.42,"sma_120":51836.77},{"date":"2026-09-14","open":50895,"high":50895,"low":50765,"close":50810,"volume":17520,"rsi_14":35.93,"sma_20":51238.25,"sma_60":51360.58,"sma_120":51815.05},{"date":"2026-09-15","open":50715,"high":50715,"low":50370,"close":50415,"volume":500,"rsi_14":27.08,"sma_20":51204.75,"sma_60":51341.17,"sma_120":51795.23},{"date":"2026-09-16","open":50535,"high":50630,"low":50490,"close":50595,"volume":46,"rsi_14":27.08,"sma_20":51169.5,"sma_60":51327.25,"sma_120":51774.93},{"date":"2026-09-17","open":50670,"high":50735,"low":50625,"close":50630,"volume":10,"rsi_14":29.85,"sma_20":51132.25,"sma_60":51311.58,"sma_120":51756.02},{"date":"2026-09-18","open":50990,"high":51085,"low":50880,"close":50955,"volume":182,"rsi_14":40.08,"sma_20":51122.25,"sma_60":51301.42,"sma_120":51739.47},{"date":"2026-09-21","open":50910,"high":51030,"low":50875,"close":50995,"volume":92,"rsi_14":45.36,"sma_20":51106.25,"sma_60":51288.33,"sma_120":51725.41},{"date":"2026-09-22","open":51150,"high":51170,"low":51075,"close":51150,"volume":86,"rsi_14":53.32,"sma_20":51093.5,"sma_60":51276.83,"sma_120":51711.3},{"date":"2026-09-23","open":51170,"high":51320,"low":51155,"close":51290,"volume":236,"rsi_14":50.7,"sma_20":51082.25,"sma_60":51269.0,"sma_120":51698.26},{"date":"2026-09-28","open":50775,"high":50775,"low":50620,"close":50665,"volume":245284,"rsi_14":38.35,"sma_20":51030.75,"sma_60":51248.17,"sma_120":51672.55},{"date":"2026-09-29","open":50715,"high":50990,"low":50715,"close":50990,"volume":7490,"rsi_14":45.67,"sma_20":51002.5,"sma_60":51239.75,"sma_120":51654.02},{"date":"2026-09-30","open":51035,"high":51270,"low":51035,"close":51270,"volume":116,"rsi_14":50.08,"sma_20":50993.25,"sma_60":51233.83,"sma_120":51635.46},{"date":"2026-10-01","open":51065,"high":51155,"low":50960,"close":51095,"volume":426,"rsi_14":48.88,"sma_20":50987.5,"sma_60":51225.92,"sma_120":51620.58},{"date":"2026-10-02","open":51350,"high":51520,"low":51330,"close":51495,"volume":26531,"rsi_14":57.08,"sma_20":51012.25,"sma_60":51224.83,"sma_120":51609.79},{"date":"2026-10-06","open":51280,"high":51455,"low":51280,"close":51450,"volume":18849,"rsi_14":62.14,"sma_20":51021.75,"sma_60":51224.17,"sma_120":51593.5},{"date":"2026-10-07","open":51375,"high":51475,"low":51330,"close":51410,"volume":6237,"rsi_14":59.49,"sma_20":51027.25,"sma_60":51224.92,"sma_120":51578.54},{"date":"2026-10-08","open":51490,"high":51490,"low":51345,"close":51360,"volume":138,"rsi_14":66.79,"sma_20":51032.75,"sma_60":51224.17,"sma_120":51563.79},{"date":"2026-10-12","open":51545,"high":51760,"low":51545,"close":51705,"volume":769,"rsi_14":68.62,"sma_20":51054.75,"sma_60":51227.17,"sma_120":51553.08},{"date":"2026-10-13","open":51725,"high":52040,"low":51725,"close":51995,"volume":244,"rsi_14":71.1,"sma_20":51096.0,"sma_60":51237.5,"sma_120":51542.83},{"date":"2026-10-14","open":51955,"high":51970,"low":51850,"close":51885,"volume":4576,"rsi_14":65.4,"sma_20":51140.75,"sma_60":51251.25,"sma_120":51530.67},{"date":"2026-10-15","open":52040,"high":52225,"low":52040,"close":52190,"volume":585,"rsi_14":68.19,"sma_20":51217.5,"sma_60":51268.5,"sma_120":51522.29},{"date":"2026-10-16","open":52160,"high":52235,"low":52135,"close":52165,"volume":65,"rsi_14":66.09,"sma_20":51285.25,"sma_60":51283.75,"sma_120":51515.04},{"date":"2026-10-19","open":52250,"high":52310,"low":52110,"close":52135,"volume":3120,"rsi_14":63.88,"sma_20":51371.25,"sma_60":51301.33,"sma_120":51506.33},{"date":"2026-10-20","open":52025,"high":52235,"low":52025,"close":52235,"volume":14301,"rsi_14":81.15,"sma_20":51453.25,"sma_60":51320.42,"sma_120":51497.38},{"date":"2026-10-21","open":52265,"high":52310,"low":52210,"close":52285,"volume":10969,"rsi_14":78.84,"sma_20":51536.0,"sma_60":51345.0,"sma_120":51490.33},{"date":"2026-10-22","open":52410,"high":52505,"low":52355,"close":52365,"volume":19985,"rsi_14":76.77,"sma_20":51606.5,"sma_60":51369.42,"sma_120":51487.25},{"date":"2026-10-23","open":52900,"high":52925,"low":52620,"close":52620,"volume":563,"rsi_14":85.88,"sma_20":51687.75,"sma_60":51402.58,"sma_120":51486.92}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 국고채10년액티브","phase":"above-fold","symbol_resolved":true}