{"status":"ok","report":{"price_analysis":{"current":45635.0,"change_1d":1.3,"change_7d":1.2,"change_30d":-1.8,"high_30d":47709.0,"low_30d":43420.0,"position_in_range":52.0,"support":43848.9,"resistance":47280.1},"summary":"PLUS 미국채30년액티브(464470)은(는) ICE U.S. Treasury 20+ Year Bond Index(Total Return)를 추종하는 ETF입니다, 순자산 453억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 60.2로 강세 구간입니다. MACD(-429.28)가 시그널선(-661.11)을 상회합니다(골든크로스). SMA20 44841, SMA60 47032 — 혼조세입니다. 볼린저밴드 43176~46507 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.21093000958772,"macd":-429.27673017222696,"macd_signal":-661.1074328344628,"sma_20":44841.15,"sma_60":47031.76666666667,"bb_upper":46506.620056770764,"bb_lower":43175.67994322924,"atr_14":526.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -225.00, 기관 순매수 -2367.00. 30일 누적: 외국인 -328.00, 기관 -2.67만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-225.0,"institutional_flow":-2367.0,"data":[{"date":"2026-10-23","foreign_net":-46.0,"institution_net":750.0,"retail_net":-704.0},{"date":"2026-10-22","foreign_net":-179.0,"institution_net":-202.0,"retail_net":381.0},{"date":"2026-10-21","foreign_net":70.0,"institution_net":-1514.0,"retail_net":1444.0},{"date":"2026-10-20","foreign_net":-34.0,"institution_net":5715.0,"retail_net":-5681.0},{"date":"2026-10-19","foreign_net":-36.0,"institution_net":-7116.0,"retail_net":7152.0},{"date":"2026-10-16","foreign_net":116.0,"institution_net":1061.0,"retail_net":-1177.0},{"date":"2026-10-15","foreign_net":-115.0,"institution_net":12543.0,"retail_net":-12428.0},{"date":"2026-10-14","foreign_net":163.0,"institution_net":2881.0,"retail_net":-3044.0},{"date":"2026-10-13","foreign_net":22.0,"institution_net":-2226.0,"retail_net":2204.0},{"date":"2026-10-12","foreign_net":63.0,"institution_net":239.0,"retail_net":-302.0},{"date":"2026-10-08","foreign_net":-130.0,"institution_net":-2386.0,"retail_net":2516.0},{"date":"2026-10-07","foreign_net":132.0,"institution_net":-1290.0,"retail_net":1158.0},{"date":"2026-10-06","foreign_net":-244.0,"institution_net":-1435.0,"retail_net":1679.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":-3729.0,"retail_net":3728.0},{"date":"2026-10-01","foreign_net":10.0,"institution_net":-5914.0,"retail_net":5904.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-5841.0,"retail_net":5841.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-12852.0,"retail_net":12852.0},{"date":"2026-09-28","foreign_net":224.0,"institution_net":-3123.0,"retail_net":2899.0},{"date":"2026-09-23","foreign_net":-428.0,"institution_net":236.0,"retail_net":192.0},{"date":"2026-09-22","foreign_net":-109.0,"institution_net":1868.0,"retail_net":-1759.0},{"date":"2026-09-21","foreign_net":189.0,"institution_net":-438.0,"retail_net":249.0},{"date":"2026-09-18","foreign_net":-240.0,"institution_net":461.0,"retail_net":-221.0},{"date":"2026-09-17","foreign_net":198.0,"institution_net":-983.0,"retail_net":785.0},{"date":"2026-09-16","foreign_net":42.0,"institution_net":-513.0,"retail_net":471.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":786.0,"retail_net":-786.0},{"date":"2026-09-14","foreign_net":-236.0,"institution_net":344.0,"retail_net":-108.0},{"date":"2026-09-11","foreign_net":145.0,"institution_net":-1650.0,"retail_net":1505.0},{"date":"2026-09-10","foreign_net":-134.0,"institution_net":-2796.0,"retail_net":2930.0},{"date":"2026-09-09","foreign_net":-20.0,"institution_net":480.0,"retail_net":-460.0},{"date":"2026-09-08","foreign_net":248.0,"institution_net":-79.0,"retail_net":-169.0}],"periods":{"d1":{"foreign_net":-46.0,"institution_net":750.0,"retail_net":-704.0},"d3":{"foreign_net":-155.0,"institution_net":-966.0,"retail_net":1121.0},"d7":{"foreign_net":-224.0,"institution_net":11237.0,"retail_net":-11013.0},"d14":{"foreign_net":-217.0,"institution_net":3291.0,"retail_net":-3074.0},"d30":{"foreign_net":-328.0,"institution_net":-26723.0,"retail_net":27051.0}}},"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":59,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.2,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5681,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.57,"summary":"배당수익률 2.57%","metrics":[{"name":"배당수익률","value":2.57,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:31.725528+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"ICE U.S. Treasury 20+ Year Bond Index(Total Return)","issuer":"한화자산운용","category":"","expense_ratio":0.15,"aum":45300000000.0,"aum_display":"453억","dividend_yield":null,"tracking_error":1.98,"holdings":[{"ticker":"","name":"T 3 1/8 05/15/48","weight":null},{"ticker":"","name":"T 2 02/15/50","weight":null},{"ticker":"","name":"T 3 02/15/49","weight":null},{"ticker":"","name":"T 1 7/8 11/15/51","weight":null},{"ticker":"","name":"T 1 7/8 02/15/51","weight":null},{"ticker":"","name":"T 2 1/2 05/15/46","weight":null},{"ticker":"","name":"T 3 1/8 08/15/44","weight":null},{"ticker":"","name":"T 4 11/15/52","weight":null},{"ticker":"","name":"DIR DLY 20+YR TR BL3X ETF-UI","weight":null},{"ticker":"","name":"PROSHARES ULTRA 20+ YEAR TSY","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":45635.0,"change_pct":1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-22","close":47574.4688},{"date":"2023-08-23","close":48339.8516},{"date":"2023-08-24","close":48698.3203},{"date":"2023-08-25","close":48354.3828},{"date":"2023-08-28","close":48436.7305},{"date":"2023-08-29","close":48649.875},{"date":"2023-08-30","close":49013.1875},{"date":"2023-08-31","close":49003.5},{"date":"2023-09-01","close":48925.9844},{"date":"2023-09-04","close":48262.3398},{"date":"2023-09-05","close":48460.9609},{"date":"2023-09-06","close":48068.5742},{"date":"2023-09-07","close":48354.3828},{"date":"2023-09-08","close":48611.125},{"date":"2023-09-11","close":48223.5938},{"date":"2023-09-12","close":47957.1641},{"date":"2023-09-13","close":48184.832},{"date":"2023-09-14","close":48431.8945},{"date":"2023-09-15","close":47932.9492},{"date":"2023-09-18","close":47463.0703},{"date":"2023-09-19","close":47719.793},{"date":"2023-09-20","close":47700.418},{"date":"2023-09-21","close":47782.7773},{"date":"2023-09-22","close":46387.6602},{"date":"2023-09-25","close":46712.2148},{"date":"2023-09-26","close":46285.9297},{"date":"2023-09-27","close":46460.3203},{"date":"2023-10-04","close":44692.2031},{"date":"2023-10-05","close":45268.6562},{"date":"2023-10-06","close":44852.0625},{"date":"2023-10-10","close":45254.1211},{"date":"2023-10-11","close":45162.0859},{"date":"2023-10-12","close":46276.2422},{"date":"2023-10-13","close":45341.3125},{"date":"2023-10-16","close":45535.082},{"date":"2023-10-17","close":44847.207},{"date":"2023-10-18","close":44609.8555},{"date":"2023-10-19","close":43650.7031},{"date":"2023-10-20","close":43519.9102},{"date":"2023-10-23","close":43234.1055},{"date":"2023-10-24","close":43917.1328},{"date":"2023-10-25","close":44464.5234},{"date":"2023-10-26","close":43510.2227},{"date":"2023-10-27","close":44125.4414},{"date":"2023-10-30","close":43781.5039},{"date":"2023-10-31","close":43810.5586},{"date":"2023-11-01","close":43834.7852},{"date":"2023-11-02","close":44556.5625},{"date":"2023-11-03","close":44721.2578},{"date":"2023-11-06","close":44057.6133},{"date":"2023-11-07","close":43984.9531},{"date":"2023-11-08","close":44624.3789},{"date":"2023-11-09","close":45578.6797},{"date":"2023-11-10","close":44711.5742},{"date":"2023-11-13","close":44905.3438},{"date":"2023-11-14","close":45186.3047},{"date":"2023-11-15","close":45302.5586},{"date":"2023-11-16","close":45060.3594},{"date":"2023-11-17","close":44915.0273},{"date":"2023-11-20","close":44890.8086},{"date":"2023-11-21","close":45467.2617},{"date":"2023-11-22","close":45506.0156},{"date":"2023-11-23","close":45767.6094},{"date":"2023-11-24","close":45646.4961},{"date":"2023-11-27","close":45452.7383},{"date":"2023-11-28","close":45665.875},{"date":"2023-11-29","close":46043.7188},{"date":"2023-11-30","close":46130.9023},{"date":"2023-12-01","close":46290.7695},{"date":"2023-12-04","close":47046.4609},{"date":"2023-12-05","close":47448.5195},{"date":"2023-12-06","close":48102.4766},{"date":"2023-12-07","close":48984.1172},{"date":"2023-12-08","close":48412.5117},{"date":"2023-12-11","close":48170.3086},{"date":"2023-12-12","close":48339.8516},{"date":"2023-12-13","close":48417.3594},{"date":"2023-12-14","close":49071.3125},{"date":"2023-12-15","close":49579.9492},{"date":"2023-12-18","close":50054.6836},{"date":"2023-12-19","close":50151.5664},{"date":"2023-12-20","close":50083.7461},{"date":"2023-12-21","close":50451.9023},{"date":"2023-12-22","close":50166.1016},{"date":"2023-12-26","close":49788.2578},{"date":"2023-12-27","close":49865.7617},{"date":"2023-12-28","close":50296.8945},{"date":"2024-01-02","close":49642.9258},{"date":"2024-01-03","close":49730.1211},{"date":"2024-01-04","close":50166.1016},{"date":"2024-01-05","close":49555.7344},{"date":"2024-01-08","close":49173.0391},{"date":"2024-01-09","close":49560.5781},{"date":"2024-01-10","close":49541.1992},{"date":"2024-01-11","close":49332.9062},{"date":"2024-01-12","close":49415.25},{"date":"2024-01-15","close":49604.168},{"date":"2024-01-16","close":49662.3008},{"date":"2024-01-17","close":49492.7578},{"date":"2024-01-18","close":50042.4639},{"date":"2024-01-19","close":48640.1914},{"date":"2024-01-22","close":49294.1445},{"date":"2024-01-23","close":49066.4727},{"date":"2024-01-24","close":48921.1523},{"date":"2024-01-25","close":48640.1914},{"date":"2024-01-26","close":49018.0352},{"date":"2024-01-29","close":48896.9219},{"date":"2024-01-30","close":49357.1289},{"date":"2024-01-31","close":49870.5977},{"date":"2024-02-01","close":50141.875},{"date":"2024-02-02","close":50490.6484},{"date":"2024-02-05","close":49609.0273},{"date":"2024-02-06","close":48906.6055},{"date":"2024-02-07","close":49071.3125},{"date":"2024-02-08","close":48896.9219},{"date":"2024-02-13","close":48441.582},{"date":"2024-02-14","close":48024.9766},{"date":"2024-02-15","close":48422.1992},{"date":"2024-02-16","close":48320.4727},{"date":"2024-02-19","close":48252.6562},{"date":"2024-02-20","close":48150.9336},{"date":"2024-02-21","close":48126.7109},{"date":"2024-02-22","close":47753.7148},{"date":"2024-02-23","close":47836.0547},{"date":"2024-02-26","close":48843.6406},{"date":"2024-02-27","close":48451.2734},{"date":"2024-02-28","close":48441.582},{"date":"2024-02-29","close":48383.4492},{"date":"2024-03-04","close":48911.4648},{"date":"2024-03-05","close":49037.4141},{"date":"2024-03-06","close":49473.3828},{"date":"2024-03-07","close":49822.1641},{"date":"2024-03-08","close":49483.0703},{"date":"2024-03-11","close":49076.1602},{"date":"2024-03-12","close":48964.7422},{"date":"2024-03-13","close":48717.7031},{"date":"2024-03-14","close":48519.0898},{"date":"2024-03-15","close":48388.2852},{"date":"2024-03-18","close":48533.6133},{"date":"2024-03-19","close":48509.3984},{"date":"2024-03-20","close":48640.1914},{"date":"2024-03-21","close":47913.5664},{"date":"2024-03-22","close":48843.6406},{"date":"2024-03-25","close":49255.3984},{"date":"2024-03-26","close":48911.4648},{"date":"2024-03-27","close":49352.2773},{"date":"2024-03-28","close":49604.168},{"date":"2024-03-29","close":50088.5859},{"date":"2024-04-01","close":49754.3398},{"date":"2024-04-02","close":49047.0977},{"date":"2024-04-03","close":48514.2422},{"date":"2024-04-04","close":48296.2539},{"date":"2024-04-05","close":48829.1055},{"date":"2024-04-08","close":48087.957},{"date":"2024-04-09","close":48557.8398},{"date":"2024-04-11","close":48054.0469},{"date":"2024-04-12","close":48247.8086},{"date":"2024-04-15","close":48514.2422},{"date":"2024-04-16","close":48368.9141},{"date":"2024-04-17","close":47869.9648},{"date":"2024-04-18","close":48058.8906},{"date":"2024-04-19","close":48383.4492},{"date":"2024-04-22","close":47836.0547},{"date":"2024-04-23","close":48024.9766},{"date":"2024-04-24","close":47492.125},{"date":"2024-04-25","close":47371.0195},{"date":"2024-04-26","close":47351.6445},{"date":"2024-04-29","close":47714.957},{"date":"2024-04-30","close":48083.1133},{"date":"2024-05-02","close":47840.8984},{"date":"2024-05-03","close":47477.582},{"date":"2024-05-07","close":48112.1758},{"date":"2024-05-08","close":48446.4219},{"date":"2024-05-09","close":48325.3203},{"date":"2024-05-10","close":48640.1914},{"date":"2024-05-13","close":48422.1992},{"date":"2024-05-14","close":48499.707},{"date":"2024-05-16","close":48843.6406},{"date":"2024-05-17","close":48863.0195},{"date":"2024-05-20","close":48509.3984},{"date":"2024-05-21","close":48669.2617},{"date":"2024-05-22","close":48732.2227},{"date":"2024-05-23","close":48940.5273},{"date":"2024-05-24","close":48896.9219},{"date":"2024-05-27","close":48877.5508},{"date":"2024-05-28","close":48577.2109},{"date":"2024-05-29","close":48015.2891},{"date":"2024-05-30","close":48209.0586},{"date":"2024-05-31","close":48751.6016},{"date":"2024-06-03","close":48838.7969},{"date":"2024-06-04","close":49449.168},{"date":"2024-06-05","close":49923.8789},{"date":"2024-06-07","close":50035.3086},{"date":"2024-06-10","close":49265.0898},{"date":"2024-06-11","close":49265.0898},{"date":"2024-06-12","close":49681.6758},{"date":"2024-06-13","close":50001.3945},{"date":"2024-06-14","close":50887.8789},{"date":"2024-06-17","close":51101.0195},{"date":"2024-06-18","close":50883.0352},{"date":"2024-06-19","close":51265.7148},{"date":"2024-06-20","close":51197.8984},{"date":"2024-06-21","close":51226.9648},{"date":"2024-06-24","close":51285.0977},{"date":"2024-06-25","close":51411.0508},{"date":"2024-06-26","close":51236.6523},{"date":"2024-06-27","close":50568.1602},{"date":"2024-06-28","close":50403.4688},{"date":"2024-07-01","close":49565.4219},{"date":"2024-07-02","close":49473.3828},{"date":"2024-07-03","close":49584.8008},{"date":"2024-07-04","close":49662.3008},{"date":"2024-07-05","close":49827.0039},{"date":"2024-07-08","close":50248.4414},{"date":"2024-07-09","close":50427.6797},{"date":"2024-07-10","close":50403.4688},{"date":"2024-07-11","close":50253.2969},{"date":"2024-07-12","close":50824.9102},{"date":"2024-07-15","close":50635.9805},{"date":"2024-07-16","close":50921.7852},{"date":"2024-07-17","close":51134.9297},{"date":"2024-07-18","close":51163.9961},{"date":"2024-07-19","close":50984.7656},{"date":"2024-07-22","close":50989.6016},{"date":"2024-07-23","close":50563.3203},{"date":"2024-07-24","close":50485.8203},{"date":"2024-07-25","close":50035.3086},{"date":"2024-07-26","close":50350.1758},{"date":"2024-07-29","close":50689.2617},{"date":"2024-07-30","close":50916.9414},{"date":"2024-07-31","close":50887.8789},{"date":"2024-08-01","close":51134.9297},{"date":"2024-08-02","close":51934.2109},{"date":"2024-08-05","close":54075.3359},{"date":"2024-08-06","close":53208.2266},{"date":"2024-08-07","close":52583.3242},{"date":"2024-08-08","close":52408.9453},{"date":"2024-08-09","close":51595.125},{"date":"2024-08-12","close":52171.5781},{"date":"2024-08-13","close":52302.3711},{"date":"2024-08-14","close":52345.9609},{"date":"2024-08-16","close":52181.2695},{"date":"2024-08-19","close":51522.4648},{"date":"2024-08-20","close":51425.5703},{"date":"2024-08-21","close":52113.4414},{"date":"2024-08-22","close":52011.7227},{"date":"2024-08-23","close":51808.2617},{"date":"2024-08-26","close":51696.8516},{"date":"2024-08-27","close":52285.4},{"date":"2024-08-28","close":51827.6406},{"date":"2024-08-29","close":51474.0156},{"date":"2024-08-30","close":51459.4883},{"date":"2024-09-02","close":50955.6914},{"date":"2024-09-03","close":51289.9375},{"date":"2024-09-04","close":51997.1875},{"date":"2024-09-05","close":52345.9609},{"date":"2024-09-06","close":52534.8828},{"date":"2024-09-09","close":52583.3242},{"date":"2024-09-10","close":53169.4766},{"date":"2024-09-11","close":53576.3945},{"date":"2024-09-12","close":53227.6055},{"date":"2024-09-13","close":53038.6914},{"date":"2024-09-19","close":52433.1602},{"date":"2024-09-20","close":52379.8789},{"date":"2024-09-23","close":52152.1992},{"date":"2024-09-24","close":52069.8516},{"date":"2024-09-25","close":52089.2305},{"date":"2024-09-26","close":51522.4648},{"date":"2024-09-27","close":51188.2109},{"date":"2024-09-30","close":50941.1562},{"date":"2024-10-02","close":51624.1914},{"date":"2024-10-04","close":51343.2344},{"date":"2024-10-07","close":51212.4414},{"date":"2024-10-08","close":51042.8984},{"date":"2024-10-10","close":50597.2266},{"date":"2024-10-11","close":50466.4414},{"date":"2024-10-14","close":50364.707},{"date":"2024-10-15","close":50820.0625},{"date":"2024-10-16","close":51512.7773},{"date":"2024-10-17","close":51633.8789},{"date":"2024-10-18","close":50829.7461},{"date":"2024-10-21","close":51314.1641},{"date":"2024-10-22","close":50379.2422},{"date":"2024-10-23","close":50514.8867},{"date":"2024-10-24","close":50626.2969},{"date":"2024-10-25","close":51372.293},{"date":"2024-10-28","close":50374.3906},{"date":"2024-10-29","close":50616.6016},{"date":"2024-10-30","close":51436.1723},{"date":"2024-10-31","close":50757.0859},{"date":"2024-11-01","close":51033.2109},{"date":"2024-11-04","close":50282.3516},{"date":"2024-11-05","close":51451.4097},{"date":"2024-11-06","close":50137.0352},{"date":"2024-11-07","close":50296.8945},{"date":"2024-11-08","close":50442.2148},{"date":"2024-11-11","close":50999.2891},{"date":"2024-11-12","close":51609.6523},{"date":"2024-11-13","close":50732.8711},{"date":"2024-11-14","close":50253.2969},{"date":"2024-11-15","close":50229.0664},{"date":"2024-11-18","close":50025.6133},{"date":"2024-11-19","close":49948.1016},{"date":"2024-11-20","close":50098.2773},{"date":"2024-11-21","close":50345.3242},{"date":"2024-11-22","close":50514.8867},{"date":"2024-11-25","close":51076.793},{"date":"2024-11-26","close":51362.6055},{"date":"2024-11-27","close":51343.2344},{"date":"2024-11-28","close":51624.1914},{"date":"2024-11-29","close":51851.875},{"date":"2024-12-02","close":52118.293},{"date":"2024-12-03","close":52360.5117},{"date":"2024-12-04","close":52379.8789},{"date":"2024-12-05","close":53101.6484},{"date":"2024-12-06","close":53547.3281},{"date":"2024-12-09","close":54249.7148},{"date":"2024-12-10","close":53353.5547},{"date":"2024-12-11","close":53077.4414},{"date":"2024-12-12","close":52510.6719},{"date":"2024-12-13","close":52166.7305},{"date":"2024-12-16","close":51832.4922},{"date":"2024-12-17","close":51885.7734},{"date":"2024-12-18","close":51977.8125},{"date":"2024-12-19","close":51619.3359},{"date":"2024-12-20","close":51173.6875},{"date":"2024-12-23","close":51357.7656},{"date":"2024-12-24","close":51042.8984},{"date":"2024-12-26","close":51357.7656},{"date":"2024-12-27","close":51633.8789},{"date":"2024-12-30","close":51498.2422},{"date":"2025-01-02","close":51226.9648},{"date":"2025-01-03","close":51682.3164},{"date":"2025-01-06","close":51236.6523},{"date":"2025-01-07","close":50737.6992},{"date":"2025-01-08","close":50146.7305},{"date":"2025-01-09","close":50384.0781},{"date":"2025-01-10","close":50287.2031},{"date":"2025-01-13","close":50233.9141},{"date":"2025-01-14","close":50190.3086},{"date":"2025-01-15","close":50074.0586},{"date":"2025-01-16","close":50616.6016},{"date":"2025-01-17","close":50795.8359},{"date":"2025-01-20","close":50577.8477},{"date":"2025-01-21","close":50747.3984},{"date":"2025-01-22","close":50471.2695},{"date":"2025-01-23","close":50384.0781},{"date":"2025-01-24","close":49972.3281},{"date":"2025-01-31","close":51299.625},{"date":"2025-02-03","close":51880.9297},{"date":"2025-02-04","close":51483.707},{"date":"2025-02-05","close":51396.5117},{"date":"2025-02-06","close":52287.8438},{"date":"2025-02-07","close":52229.7031},{"date":"2025-02-10","close":52069.8516},{"date":"2025-02-11","close":51842.1875},{"date":"2025-02-12","close":51522.4648},{"date":"2025-02-13","close":50863.6641},{"date":"2025-02-14","close":51377.1367},{"date":"2025-02-17","close":51435.2617},{"date":"2025-02-18","close":51411.0508},{"date":"2025-02-19","close":50912.1016},{"date":"2025-02-20","close":51115.5547},{"date":"2025-02-21","close":51067.1133},{"date":"2025-02-24","close":51207.5898},{"date":"2025-02-25","close":51711.3867},{"date":"2025-02-26","close":52302.3711},{"date":"2025-02-27","close":53154.9453},{"date":"2025-02-28","close":54060.8008},{"date":"2025-03-04","close":54404.7344},{"date":"2025-03-05","close":53305.1211},{"date":"2025-03-06","close":52389.5703},{"date":"2025-03-07","close":53028.9961},{"date":"2025-03-10","close":52878.8281},{"date":"2025-03-11","close":53644.2109},{"date":"2025-03-12","close":52796.4805},{"date":"2025-03-13","close":52791.6289},{"date":"2025-03-14","close":52772.2539},{"date":"2025-03-17","close":52675.3711},{"date":"2025-03-18","close":53135.5664},{"date":"2025-03-19","close":52961.1758},{"date":"2025-03-20","close":53716.8633},{"date":"2025-03-21","close":53571.5352},{"date":"2025-03-24","close":53363.2422},{"date":"2025-03-25","close":53053.2148},{"date":"2025-03-26","close":52728.6602},{"date":"2025-03-27","close":52554.2578},{"date":"2025-03-28","close":52559.125},{"date":"2025-03-31","close":53789.5234},{"date":"2025-04-01","close":53997.832},{"date":"2025-04-02","close":53857.3438},{"date":"2025-04-03","close":54801.957},{"date":"2025-04-04","close":53687.8008},{"date":"2025-04-07","close":55460.7656},{"date":"2025-04-08","close":53266.3672},{"date":"2025-04-09","close":51396.5117},{"date":"2025-04-10","close":52084.3828},{"date":"2025-04-11","close":50761.9297},{"date":"2025-04-14","close":49841.5391},{"date":"2025-04-15","close":50359.8633},{"date":"2025-04-16","close":50514.8867},{"date":"2025-04-17","close":50393.7734},{"date":"2025-04-18","close":50107.9688},{"date":"2025-04-21","close":49570.2656},{"date":"2025-04-22","close":49284.4609},{"date":"2025-04-23","close":50117.6602},{"date":"2025-04-24","close":50694.1133},{"date":"2025-04-25","close":51251.1953},{"date":"2025-04-28","close":51682.3164},{"date":"2025-04-29","close":51747.3516},{"date":"2025-04-30","close":51664.8398},{"date":"2025-05-02","close":50466.0469},{"date":"2025-05-07","close":49597.2734},{"date":"2025-05-08","close":49553.6094},{"date":"2025-05-09","close":49315.7773},{"date":"2025-05-12","close":49121.6484},{"date":"2025-05-13","close":49548.7422},{"date":"2025-05-14","close":49427.4141},{"date":"2025-05-15","close":48175.2266},{"date":"2025-05-16","close":48767.3359},{"date":"2025-05-19","close":48049.0352},{"date":"2025-05-20","close":48607.1836},{"date":"2025-05-21","close":47631.6367},{"date":"2025-05-22","close":46903.6211},{"date":"2025-05-23","close":47049.2305},{"date":"2025-05-26","close":46350.3359},{"date":"2025-05-27","close":47291.8984},{"date":"2025-05-28","close":47544.2852},{"date":"2025-05-29","close":47195.1211},{"date":"2025-05-30","close":48196.8906},{"date":"2025-06-02","close":47579.2852},{"date":"2025-06-04","close":47379.9141},{"date":"2025-06-05","close":47671.6875},{"date":"2025-06-09","close":46927.6523},{"date":"2025-06-10","close":47574.4258},{"date":"2025-06-11","close":47764.0859},{"date":"2025-06-12","close":47559.8398},{"date":"2025-06-13","close":48639.4141},{"date":"2025-06-16","close":47540.3906},{"date":"2025-06-17","close":47365.3125},{"date":"2025-06-18","close":47934.293},{"date":"2025-06-19","close":48391.4102},{"date":"2025-06-20","close":48143.3906},{"date":"2025-06-23","close":48415.7148},{"date":"2025-06-24","close":47987.7812},{"date":"2025-06-25","close":48381.6875},{"date":"2025-06-26","close":48323.3281},{"date":"2025-06-27","close":48400.3125},{"date":"2025-06-30","close":47888.6797},{"date":"2025-07-01","close":48760.8867},{"date":"2025-07-02","close":48726.7812},{"date":"2025-07-03","close":48682.9258},{"date":"2025-07-04","close":48410.0547},{"date":"2025-07-07","close":48449.0352},{"date":"2025-07-08","close":47927.6602},{"date":"2025-07-09","close":48112.8281},{"date":"2025-07-10","close":48531.875},{"date":"2025-07-11","close":48570.8594},{"date":"2025-07-14","close":48068.9648},{"date":"2025-07-15","close":48049.4805},{"date":"2025-07-16","close":48010.4922},{"date":"2025-07-17","close":47986.1328},{"date":"2025-07-18","close":48380.8164},{"date":"2025-07-21","close":48380.8164},{"date":"2025-07-22","close":48492.8828},{"date":"2025-07-23","close":48302.8516},{"date":"2025-07-24","close":47874.0742},{"date":"2025-07-25","close":48366.2031},{"date":"2025-07-28","close":48404.7031},{"date":"2025-07-29","close":48560.3242},{"date":"2025-07-30","close":49061.2734},{"date":"2025-07-31","close":49144.1133},{"date":"2025-08-01","close":49319.5391},{"date":"2025-08-04","close":49300.0469},{"date":"2025-08-05","close":49826.332},{"date":"2025-08-06","close":49826.332},{"date":"2025-08-07","close":49285.4297},{"date":"2025-08-08","close":49611.9219},{"date":"2025-08-11","close":49519.3359},{"date":"2025-08-12","close":49460.8516},{"date":"2025-08-13","close":49095.3828},{"date":"2025-08-14","close":49421.8711},{"date":"2025-08-18","close":48817.625},{"date":"2025-08-19","close":48788.3828},{"date":"2025-08-20","close":49275.6836},{"date":"2025-08-21","close":49446.2461},{"date":"2025-08-22","close":49061.2734},{"date":"2025-08-25","close":49002.8008},{"date":"2025-08-26","close":49095.3828},{"date":"2025-08-27","close":49153.8594},{"date":"2025-08-28","close":49085.5},{"date":"2025-08-29","close":49329.6406},{"date":"2025-09-01","close":48819.4375},{"date":"2025-09-02","close":48773.0},{"date":"2025-09-03","close":48572.8242},{"date":"2025-09-04","close":49339.4062},{"date":"2025-09-05","close":49725.1289},{"date":"2025-09-08","close":50320.8125},{"date":"2025-09-09","close":50813.9727},{"date":"2025-09-10","close":50457.5273},{"date":"2025-09-11","close":50945.8008},{"date":"2025-09-12","close":51199.6953},{"date":"2025-09-15","close":50926.2656},{"date":"2025-09-16","close":50862.7969},{"date":"2025-09-17","close":51072.7461},{"date":"2025-09-18","close":51268.0586},{"date":"2025-09-19","close":50682.1328},{"date":"2025-09-22","close":50647.957},{"date":"2025-09-23","close":50652.8398},{"date":"2025-09-24","close":51111.8164},{"date":"2025-09-25","close":50906.7383},{"date":"2025-09-26","close":51233.8711},{"date":"2025-09-29","close":51090.0547},{"date":"2025-09-30","close":51359.1094},{"date":"2025-10-01","close":50987.3359},{"date":"2025-10-02","close":51163.4336},{"date":"2025-10-10","close":52009.7148},{"date":"2025-10-13","close":52919.5938},{"date":"2025-10-14","close":53271.8047},{"date":"2025-10-15","close":52958.7305},{"date":"2025-10-16","close":52758.1719},{"date":"2025-10-17","close":53462.582},{"date":"2025-10-20","close":52895.1289},{"date":"2025-10-21","close":53614.2344},{"date":"2025-10-22","close":53966.4375},{"date":"2025-10-23","close":54274.6211},{"date":"2025-10-24","close":53834.3633},{"date":"2025-10-27","close":53208.2031},{"date":"2025-10-28","close":54132.7539},{"date":"2025-10-29","close":54039.8164},{"date":"2025-10-30","close":53088.9102},{"date":"2025-10-31","close":52765.4102},{"date":"2025-11-03","close":52677.1836},{"date":"2025-11-04","close":53201.6484},{"date":"2025-11-05","close":53618.2852},{"date":"2025-11-06","close":52936.9648},{"date":"2025-11-07","close":53598.6758},{"date":"2025-11-10","close":53049.6992},{"date":"2025-11-11","close":53735.918},{"date":"2025-11-12","close":54020.207},{"date":"2025-11-13","close":54309.4023},{"date":"2025-11-14","close":53451.6328},{"date":"2025-11-17","close":53211.4531},{"date":"2025-11-18","close":53682.0},{"date":"2025-11-19","close":53515.3594},{"date":"2025-11-20","close":53534.9648},{"date":"2025-11-21","close":54074.1289},{"date":"2025-11-24","close":54279.9961},{"date":"2025-11-25","close":54427.0391},{"date":"2025-11-26","close":54329.0117},{"date":"2025-11-27","close":54531.8789},{"date":"2025-11-28","close":54441.9727},{"date":"2025-12-01","close":54147.293},{"date":"2025-12-02","close":53759.2969},{"date":"2025-12-03","close":53724.9219},{"date":"2025-12-04","close":53877.1758},{"date":"2025-12-05","close":53646.3359},{"date":"2025-12-08","close":53199.4023},{"date":"2025-12-09","close":53253.4297},{"date":"2025-12-10","close":53258.3477},{"date":"2025-12-11","close":53764.2109},{"date":"2025-12-12","close":53312.3711},{"date":"2025-12-15","close":52939.1055},{"date":"2025-12-16","close":53199.4023},{"date":"2025-12-17","close":53287.8125},{"date":"2025-12-18","close":53440.0625},{"date":"2025-12-19","close":53459.707},{"date":"2025-12-22","close":53253.4336},{"date":"2025-12-23","close":53665.9844},{"date":"2025-12-24","close":52526.5547},{"date":"2025-12-26","close":52207.3164},{"date":"2025-12-29","close":51826.4102},{"date":"2025-12-30","close":52264.4062},{"date":"2026-01-02","close":51767.3555},{"date":"2026-01-05","close":51964.2109},{"date":"2026-01-06","close":51885.4727},{"date":"2026-01-07","close":52156.1406},{"date":"2026-01-08","close":52589.2188},{"date":"2026-01-09","close":52613.8242},{"date":"2026-01-12","close":52909.1016},{"date":"2026-01-13","close":53258.5117},{"date":"2026-01-14","close":53499.6602},{"date":"2026-01-15","close":53607.9258},{"date":"2026-01-16","close":53750.6484},{"date":"2026-01-19","close":53153.8164},{"date":"2026-01-20","close":52943.5508},{"date":"2026-01-21","close":52663.0352},{"date":"2026-01-22","close":52909.1016},{"date":"2026-01-23","close":53091.1953},{"date":"2026-01-26","close":52387.4414},{"date":"2026-01-27","close":52510.4727},{"date":"2026-01-28","close":51501.6094},{"date":"2026-01-29","close":51237.2734},{"date":"2026-01-30","close":51626.8672},{"date":"2026-02-02","close":52864.6445},{"date":"2026-02-03","close":51700.832},{"date":"2026-02-04","close":51996.7148},{"date":"2026-02-05","close":52657.5234},{"date":"2026-02-06","close":53199.9805},{"date":"2026-02-09","close":52588.4844},{"date":"2026-02-10","close":52918.8906},{"date":"2026-02-11","close":53135.875},{"date":"2026-02-12","close":52499.7188},{"date":"2026-02-13","close":53273.9492},{"date":"2026-02-19","close":53426.8203},{"date":"2026-02-20","close":53717.7773},{"date":"2026-02-23","close":53357.7812},{"date":"2026-02-24","close":53515.582},{"date":"2026-02-25","close":53121.0742},{"date":"2026-02-26","close":53069.6875},{"date":"2026-02-27","close":53929.4766},{"date":"2026-03-03","close":54349.4844},{"date":"2026-03-04","close":54680.5586},{"date":"2026-03-05","close":54082.6562},{"date":"2026-03-06","close":54290.1875},{"date":"2026-03-09","close":54547.1406},{"date":"2026-03-10","close":54319.8398},{"date":"2026-03-11","close":53766.4141},{"date":"2026-03-12","close":53474.875},{"date":"2026-03-13","close":53786.1797},{"date":"2026-03-16","close":53909.7109},{"date":"2026-03-17","close":53820.7695},{"date":"2026-03-18","close":54008.543},{"date":"2026-03-19","close":54087.5938},{"date":"2026-03-20","close":54339.6016},{"date":"2026-03-23","close":53690.9727},{"date":"2026-03-24","close":53281.6875},{"date":"2026-03-25","close":53562.7656},{"date":"2026-03-26","close":53833.9805},{"date":"2026-03-27","close":53631.7969},{"date":"2026-03-30","close":54084.3984},{"date":"2026-03-31","close":55023.1953},{"date":"2026-04-01","close":54193.0977},{"date":"2026-04-02","close":54114.0469},{"date":"2026-04-03","close":54388.7188},{"date":"2026-04-06","close":53911.4648},{"date":"2026-04-07","close":53975.6953},{"date":"2026-04-08","close":53353.125},{"date":"2026-04-09","close":53382.7734},{"date":"2026-04-10","close":53254.3047},{"date":"2026-04-13","close":53234.543},{"date":"2026-04-14","close":53363.0078},{"date":"2026-04-15","close":53328.4219},{"date":"2026-04-16","close":53101.1367},{"date":"2026-04-17","close":53022.082},{"date":"2026-04-20","close":53150.543},{"date":"2026-04-21","close":53056.6641},{"date":"2026-04-22","close":53086.3125},{"date":"2026-04-23","close":53086.3125},{"date":"2026-04-24","close":53264.1875},{"date":"2026-04-27","close":52784.9141},{"date":"2026-04-28","close":52587.2734},{"date":"2026-04-29","close":52936.8125},{"date":"2026-04-30","close":52511.0195},{"date":"2026-05-04","close":52105.0312},{"date":"2026-05-06","close":51936.6992},{"date":"2026-05-07","close":52109.9883},{"date":"2026-05-08","close":52476.3672},{"date":"2026-05-11","close":52663.2812},{"date":"2026-05-12","close":52926.2266},{"date":"2026-05-13","close":52827.0},{"date":"2026-05-14","close":52698.0078},{"date":"2026-05-15","close":52683.1289},{"date":"2026-05-18","close":52127.4727},{"date":"2026-05-19","close":52400.3359},{"date":"2026-05-20","close":52187.0078},{"date":"2026-05-21","close":52499.5625},{"date":"2026-05-22","close":53169.3281},{"date":"2026-05-26","close":53248.707},{"date":"2026-05-27","close":53313.1992},{"date":"2026-05-28","close":53204.8359},{"date":"2026-05-29","close":53851.0703},{"date":"2026-06-01","close":53592.5742},{"date":"2026-06-02","close":54177.4922},{"date":"2026-06-04","close":54445.3789},{"date":"2026-06-05","close":54961.3047},{"date":"2026-06-08","close":54266.7852},{"date":"2026-06-09","close":53542.5039},{"date":"2026-06-10","close":54083.2344},{"date":"2026-06-11","close":54137.8047},{"date":"2026-06-12","close":54405.6875},{"date":"2026-06-15","close":54392.9102},{"date":"2026-06-16","close":54129.4492},{"date":"2026-06-17","close":54457.5312},{"date":"2026-06-18","close":55362.2578},{"date":"2026-06-19","close":55060.5195},{"date":"2026-06-22","close":55526.3008},{"date":"2026-06-23","close":55496.4727},{"date":"2026-06-24","close":55496.4727},{"date":"2026-06-25","close":56187.4453},{"date":"2026-06-26","close":55898.9102},{"date":"2026-06-29","close":56316.2891},{"date":"2026-06-30","close":56590.2227},{"date":"2026-07-01","close":55823.2031},{"date":"2026-07-02","close":55728.5664},{"date":"2026-07-03","close":54650.3242},{"date":"2026-07-06","close":54719.9102},{"date":"2026-07-07","close":54347.1289},{"date":"2026-07-08","close":52975.2773},{"date":"2026-07-09","close":53094.5703},{"date":"2026-07-10","close":53169.1289},{"date":"2026-07-13","close":52995.1602},{"date":"2026-07-14","close":52418.582},{"date":"2026-07-15","close":52145.2109},{"date":"2026-07-16","close":52075.625},{"date":"2026-07-20","close":51996.0977},{"date":"2026-07-21","close":51727.6914},{"date":"2026-07-22","close":51673.0117},{"date":"2026-07-23","close":51180.9414},{"date":"2026-07-24","close":51002.0},{"date":"2026-07-27","close":51499.0508},{"date":"2026-07-28","close":51310.1719},{"date":"2026-07-29","close":50887.6758},{"date":"2026-07-30","close":49543.0273},{"date":"2026-07-31","close":49562.9453},{"date":"2026-08-03","close":49333.8594},{"date":"2026-08-04","close":49353.7773},{"date":"2026-08-05","close":49707.375},{"date":"2026-08-06","close":49572.9062},{"date":"2026-08-07","close":49030.0664},{"date":"2026-08-10","close":49204.375},{"date":"2026-08-11","close":48626.6719},{"date":"2026-08-12","close":48940.4219},{"date":"2026-08-13","close":49030.0664},{"date":"2026-08-14","close":49020.1055},{"date":"2026-08-18","close":48173.4688},{"date":"2026-08-19","close":48098.7695},{"date":"2026-08-20","close":48492.2031},{"date":"2026-08-21","close":47869.6797},{"date":"2026-08-24","close":47839.7969},{"date":"2026-08-25","close":48024.0664},{"date":"2026-08-26","close":48322.875},{"date":"2026-08-27","close":48273.0742},{"date":"2026-08-28","close":47787.0703},{"date":"2026-08-31","close":47622.4062},{"date":"2026-09-01","close":47203.2656},{"date":"2026-09-02","close":47023.6367},{"date":"2026-09-03","close":47033.6133},{"date":"2026-09-04","close":46824.043},{"date":"2026-09-07","close":46350.0156},{"date":"2026-09-08","close":46479.75},{"date":"2026-09-09","close":46230.2617},{"date":"2026-09-10","close":46115.4961},{"date":"2026-09-11","close":45816.1094},{"date":"2026-09-14","close":45749.2467},{"date":"2026-09-15","close":45952.8308},{"date":"2026-09-16","close":46485.7391},{"date":"2026-09-17","close":47094.4891},{"date":"2026-09-18","close":47506.6455},{"date":"2026-09-21","close":47367.9287},{"date":"2026-09-22","close":46481.7449},{"date":"2026-09-23","close":46701.2957},{"date":"2026-09-28","close":45291.1861},{"date":"2026-09-29","close":44905.0},{"date":"2026-09-30","close":44780.0},{"date":"2026-10-01","close":44570.0},{"date":"2026-10-02","close":44355.0},{"date":"2026-10-06","close":43825.0},{"date":"2026-10-07","close":43605.0},{"date":"2026-10-08","close":43435.0},{"date":"2026-10-12","close":44025.0},{"date":"2026-10-13","close":44650.0},{"date":"2026-10-14","close":44425.0},{"date":"2026-10-15","close":45310.0},{"date":"2026-10-16","close":44985.0},{"date":"2026-10-19","close":45085.0},{"date":"2026-10-20","close":44695.0},{"date":"2026-10-21","close":44735.0},{"date":"2026-10-22","close":45045.0},{"date":"2026-10-23","close":45730.0}],"chart_data":[{"date":"2024-10-23","open":50378,"high":50671,"low":50378,"close":50515,"volume":14245},{"date":"2024-10-24","open":50512,"high":50645,"low":50028,"close":50626,"volume":9189},{"date":"2024-10-25","open":50330,"high":51381,"low":50330,"close":51372,"volume":9229},{"date":"2024-10-28","open":50636,"high":50752,"low":50374,"close":50374,"volume":10309},{"date":"2024-10-29","open":50370,"high":50622,"low":50361,"close":50617,"volume":8270},{"date":"2024-10-30","open":51339,"high":51525,"low":51339,"close":51436,"volume":12105},{"date":"2024-10-31","open":50156,"high":50757,"low":50156,"close":50757,"volume":13311},{"date":"2024-11-01","open":50759,"high":51053,"low":50559,"close":51033,"volume":15991},{"date":"2024-11-04","open":50195,"high":50772,"low":50083,"close":50282,"volume":18646},{"date":"2024-11-05","open":51056,"high":51481,"low":51056,"close":51451,"volume":9778},{"date":"2024-11-06","open":50822,"high":51069,"low":49978,"close":50137,"volume":19015},{"date":"2024-11-07","open":50009,"high":50592,"low":50009,"close":50297,"volume":12631},{"date":"2024-11-08","open":53289,"high":53289,"low":50285,"close":50442,"volume":24289},{"date":"2024-11-11","open":51753,"high":51753,"low":50878,"close":50999,"volume":16342},{"date":"2024-11-12","open":51053,"high":51610,"low":51053,"close":51610,"volume":16277},{"date":"2024-11-13","open":51271,"high":51271,"low":50699,"close":50733,"volume":17096},{"date":"2024-11-14","open":50655,"high":50655,"low":49999,"close":50253,"volume":16534},{"date":"2024-11-15","open":51016,"high":51016,"low":50165,"close":50229,"volume":9287},{"date":"2024-11-18","open":50231,"high":50231,"low":49736,"close":50026,"volume":18612},{"date":"2024-11-19","open":50027,"high":50136,"low":49948,"close":49948,"volume":23493},{"date":"2024-11-20","open":50622,"high":50622,"low":49994,"close":50098,"volume":3933},{"date":"2024-11-21","open":50682,"high":50682,"low":50318,"close":50345,"volume":6562},{"date":"2024-11-22","open":50345,"high":50530,"low":50345,"close":50515,"volume":5081},{"date":"2024-11-25","open":50494,"high":51077,"low":50494,"close":51077,"volume":14863},{"date":"2024-11-26","open":51856,"high":51856,"low":51285,"close":51363,"volume":5757},{"date":"2024-11-27","open":51664,"high":51664,"low":51194,"close":51343,"volume":3506},{"date":"2024-11-28","open":51798,"high":51798,"low":51414,"close":51624,"volume":7132},{"date":"2024-11-29","open":51777,"high":51852,"low":51560,"close":51852,"volume":6157},{"date":"2024-12-02","open":51885,"high":52307,"low":51885,"close":52118,"volume":7176},{"date":"2024-12-03","open":52946,"high":52946,"low":52356,"close":52361,"volume":8036},{"date":"2024-12-04","open":52825,"high":52825,"low":52270,"close":52380,"volume":8556},{"date":"2024-12-05","open":53422,"high":53422,"low":52967,"close":53102,"volume":5086},{"date":"2024-12-06","open":53289,"high":53773,"low":53211,"close":53547,"volume":10159},{"date":"2024-12-09","open":53546,"high":54250,"low":53546,"close":54250,"volume":12599},{"date":"2024-12-10","open":53545,"high":53545,"low":53237,"close":53354,"volume":19047},{"date":"2024-12-11","open":53356,"high":53356,"low":53001,"close":53077,"volume":9007},{"date":"2024-12-12","open":52904,"high":52904,"low":52468,"close":52511,"volume":7552},{"date":"2024-12-13","open":52365,"high":52365,"low":52088,"close":52167,"volume":5776},{"date":"2024-12-16","open":52139,"high":52139,"low":51359,"close":51832,"volume":6996},{"date":"2024-12-17","open":51833,"high":51930,"low":51782,"close":51886,"volume":4806},{"date":"2024-12-18","open":52338,"high":52338,"low":51916,"close":51978,"volume":3696},{"date":"2024-12-19","open":51363,"high":51696,"low":51295,"close":51619,"volume":15604},{"date":"2024-12-20","open":51300,"high":51300,"low":51058,"close":51174,"volume":10171},{"date":"2024-12-23","open":51203,"high":51358,"low":51106,"close":51358,"volume":9129},{"date":"2024-12-24","open":51305,"high":51305,"low":50906,"close":51043,"volume":11935},{"date":"2024-12-26","open":50890,"high":51486,"low":50890,"close":51358,"volume":15515},{"date":"2024-12-27","open":51947,"high":52350,"low":51580,"close":51634,"volume":13664},{"date":"2024-12-30","open":51788,"high":51788,"low":51138,"close":51498,"volume":6826},{"date":"2025-01-02","open":51550,"high":51696,"low":51135,"close":51227,"volume":17915},{"date":"2025-01-03","open":51609,"high":51721,"low":51521,"close":51682,"volume":19138},{"date":"2025-01-06","open":51681,"high":51681,"low":51140,"close":51237,"volume":11864},{"date":"2025-01-07","open":51236,"high":51236,"low":50606,"close":50738,"volume":12621},{"date":"2025-01-08","open":50435,"high":50435,"low":49994,"close":50147,"volume":16622},{"date":"2025-01-09","open":50150,"high":50461,"low":50137,"close":50384,"volume":5387},{"date":"2025-01-10","open":50375,"high":50375,"low":50146,"close":50287,"volume":8117},{"date":"2025-01-13","open":50291,"high":50537,"low":50215,"close":50234,"volume":6623},{"date":"2025-01-14","open":50234,"high":50296,"low":50069,"close":50190,"volume":14398},{"date":"2025-01-15","open":50191,"high":50191,"low":49903,"close":50074,"volume":12768},{"date":"2025-01-16","open":50899,"high":50899,"low":50320,"close":50617,"volume":8558},{"date":"2025-01-17","open":50618,"high":50805,"low":50618,"close":50796,"volume":6404},{"date":"2025-01-20","open":50862,"high":50862,"low":50519,"close":50578,"volume":13459},{"date":"2025-01-21","open":50606,"high":50776,"low":50414,"close":50747,"volume":13400},{"date":"2025-01-22","open":50813,"high":50813,"low":50184,"close":50471,"volume":10591},{"date":"2025-01-23","open":50752,"high":50752,"low":50332,"close":50384,"volume":6931},{"date":"2025-01-24","open":50379,"high":50379,"low":49895,"close":49972,"volume":7380},{"date":"2025-01-31","open":50754,"high":51496,"low":50754,"close":51300,"volume":15681},{"date":"2025-02-03","open":51404,"high":52245,"low":51404,"close":51881,"volume":16517},{"date":"2025-02-04","open":51754,"high":51779,"low":51325,"close":51484,"volume":10996},{"date":"2025-02-05","open":51934,"high":51934,"low":51349,"close":51397,"volume":8187},{"date":"2025-02-06","open":51850,"high":52436,"low":51850,"close":52288,"volume":10134},{"date":"2025-02-07","open":51980,"high":52403,"low":51980,"close":52230,"volume":5087},{"date":"2025-02-10","open":52472,"high":52472,"low":52016,"close":52070,"volume":8421},{"date":"2025-02-11","open":52070,"high":52070,"low":51842,"close":51842,"volume":7213},{"date":"2025-02-12","open":51482,"high":51748,"low":51477,"close":51522,"volume":10113},{"date":"2025-02-13","open":51329,"high":51329,"low":50856,"close":50864,"volume":13194},{"date":"2025-02-14","open":51665,"high":51665,"low":51273,"close":51377,"volume":6573},{"date":"2025-02-17","open":52007,"high":52007,"low":51393,"close":51435,"volume":9342},{"date":"2025-02-18","open":52047,"high":52047,"low":51325,"close":51411,"volume":6027},{"date":"2025-02-19","open":51431,"high":51431,"low":50874,"close":50912,"volume":15438},{"date":"2025-02-20","open":50723,"high":51178,"low":50723,"close":51116,"volume":9461},{"date":"2025-02-21","open":51282,"high":51282,"low":50920,"close":51067,"volume":6007},{"date":"2025-02-24","open":51253,"high":51575,"low":51106,"close":51208,"volume":10293},{"date":"2025-02-25","open":51948,"high":51948,"low":51590,"close":51711,"volume":8838},{"date":"2025-02-26","open":52802,"high":52802,"low":52205,"close":52302,"volume":16424},{"date":"2025-02-27","open":52801,"high":53155,"low":52801,"close":53155,"volume":13664},{"date":"2025-02-28","open":53795,"high":54066,"low":53403,"close":54061,"volume":26413},{"date":"2025-03-04","open":54120,"high":54624,"low":54120,"close":54405,"volume":21841},{"date":"2025-03-05","open":53741,"high":53741,"low":53178,"close":53305,"volume":15565},{"date":"2025-03-06","open":52510,"high":52607,"low":52265,"close":52390,"volume":8746},{"date":"2025-03-07","open":52390,"high":53038,"low":52390,"close":53029,"volume":10791},{"date":"2025-03-10","open":53004,"high":53115,"low":52700,"close":52879,"volume":6092},{"date":"2025-03-11","open":53828,"high":53954,"low":53594,"close":53644,"volume":9421},{"date":"2025-03-12","open":53203,"high":53203,"low":52762,"close":52796,"volume":6325},{"date":"2025-03-13","open":52820,"high":52820,"low":52436,"close":52792,"volume":5475},{"date":"2025-03-14","open":53372,"high":53372,"low":52748,"close":52772,"volume":8795},{"date":"2025-03-17","open":52911,"high":52911,"low":52485,"close":52675,"volume":9037},{"date":"2025-03-18","open":52676,"high":53136,"low":52612,"close":53136,"volume":6374},{"date":"2025-03-19","open":53316,"high":53316,"low":52811,"close":52961,"volume":5450},{"date":"2025-03-20","open":53987,"high":53987,"low":53198,"close":53717,"volume":10168},{"date":"2025-03-21","open":53481,"high":53911,"low":53481,"close":53572,"volume":6571},{"date":"2025-03-24","open":53570,"high":53570,"low":53237,"close":53363,"volume":7805},{"date":"2025-03-25","open":53294,"high":53294,"low":52979,"close":53053,"volume":4764},{"date":"2025-03-26","open":52995,"high":52995,"low":52680,"close":52729,"volume":5644},{"date":"2025-03-27","open":52731,"high":52842,"low":52501,"close":52554,"volume":4547},{"date":"2025-03-28","open":52554,"high":52617,"low":52330,"close":52559,"volume":7551},{"date":"2025-03-31","open":53176,"high":53790,"low":53176,"close":53790,"volume":10323},{"date":"2025-04-01","open":53789,"high":54256,"low":53639,"close":53998,"volume":10317},{"date":"2025-04-02","open":53998,"high":54133,"low":53737,"close":53857,"volume":6928},{"date":"2025-04-03","open":54257,"high":55028,"low":54257,"close":54802,"volume":10171},{"date":"2025-04-04","open":54280,"high":54280,"low":53285,"close":53688,"volume":11101},{"date":"2025-04-07","open":54337,"high":55743,"low":54337,"close":55461,"volume":43192},{"date":"2025-04-08","open":55455,"high":55455,"low":52729,"close":53266,"volume":22599},{"date":"2025-04-09","open":52914,"high":52914,"low":46651,"close":51397,"volume":41026},{"date":"2025-04-10","open":51822,"high":52578,"low":51822,"close":52084,"volume":19057},{"date":"2025-04-11","open":48977,"high":50762,"low":48977,"close":50762,"volume":22311},{"date":"2025-04-14","open":50755,"high":50755,"low":47763,"close":49842,"volume":29689},{"date":"2025-04-15","open":50469,"high":50489,"low":50156,"close":50360,"volume":10361},{"date":"2025-04-16","open":50356,"high":50737,"low":50356,"close":50515,"volume":13585},{"date":"2025-04-17","open":50207,"high":50868,"low":50207,"close":50394,"volume":6422},{"date":"2025-04-18","open":50043,"high":50117,"low":49923,"close":50108,"volume":6437},{"date":"2025-04-21","open":49907,"high":49907,"low":49487,"close":49570,"volume":12714},{"date":"2025-04-22","open":49641,"high":49730,"low":49161,"close":49284,"volume":9599},{"date":"2025-04-23","open":49902,"high":50611,"low":49902,"close":50118,"volume":25857},{"date":"2025-04-24","open":50515,"high":50722,"low":50323,"close":50694,"volume":10556},{"date":"2025-04-25","open":51072,"high":51346,"low":50802,"close":51251,"volume":17616},{"date":"2025-04-28","open":51911,"high":51911,"low":51570,"close":51682,"volume":26861},{"date":"2025-04-29","open":51661,"high":51905,"low":51661,"close":51747,"volume":6659},{"date":"2025-04-30","open":51736,"high":52217,"low":51645,"close":51665,"volume":75573},{"date":"2025-05-02","open":51668,"high":51668,"low":50466,"close":50466,"volume":20354},{"date":"2025-05-07","open":51341,"high":51341,"low":48916,"close":49597,"volume":17541},{"date":"2025-05-08","open":49609,"high":50525,"low":49457,"close":49554,"volume":7152},{"date":"2025-05-09","open":49601,"high":49845,"low":49307,"close":49316,"volume":32862},{"date":"2025-05-12","open":49182,"high":49385,"low":48875,"close":49122,"volume":8738},{"date":"2025-05-13","open":49604,"high":49614,"low":49164,"close":49549,"volume":8032},{"date":"2025-05-14","open":49569,"high":49569,"low":49070,"close":49427,"volume":16120},{"date":"2025-05-15","open":48853,"high":48853,"low":48085,"close":48175,"volume":22719},{"date":"2025-05-16","open":49101,"high":49101,"low":48644,"close":48767,"volume":11657},{"date":"2025-05-19","open":48674,"high":48674,"low":47927,"close":48049,"volume":14833},{"date":"2025-05-20","open":48253,"high":48745,"low":48253,"close":48607,"volume":17248},{"date":"2025-05-21","open":48342,"high":48342,"low":47603,"close":47632,"volume":45449},{"date":"2025-05-22","open":46864,"high":46944,"low":46544,"close":46904,"volume":27274},{"date":"2025-05-23","open":47079,"high":47287,"low":46911,"close":47049,"volume":34109},{"date":"2025-05-26","open":47007,"high":47007,"low":46264,"close":46350,"volume":18606},{"date":"2025-05-27","open":47025,"high":47489,"low":46839,"close":47292,"volume":14470},{"date":"2025-05-28","open":47562,"high":47674,"low":47422,"close":47544,"volume":15154},{"date":"2025-05-29","open":47638,"high":47816,"low":47195,"close":47195,"volume":16891},{"date":"2025-05-30","open":47629,"high":48251,"low":47629,"close":48197,"volume":16839},{"date":"2025-06-02","open":48196,"high":48196,"low":47564,"close":47579,"volume":11638},{"date":"2025-06-04","open":47659,"high":47682,"low":47365,"close":47380,"volume":9796},{"date":"2025-06-05","open":47629,"high":49194,"low":47560,"close":47672,"volume":13428},{"date":"2025-06-09","open":47277,"high":47277,"low":46923,"close":46928,"volume":25114},{"date":"2025-06-10","open":46923,"high":47614,"low":46923,"close":47574,"volume":16518},{"date":"2025-06-11","open":47751,"high":47871,"low":47518,"close":47764,"volume":10770},{"date":"2025-06-12","open":48043,"high":48063,"low":47469,"close":47560,"volume":10776},{"date":"2025-06-13","open":48262,"high":48729,"low":48205,"close":48639,"volume":16565},{"date":"2025-06-16","open":48186,"high":48186,"low":47432,"close":47540,"volume":16619},{"date":"2025-06-17","open":47288,"high":47513,"low":47269,"close":47365,"volume":14328},{"date":"2025-06-18","open":48177,"high":48380,"low":47919,"close":47934,"volume":9651},{"date":"2025-06-19","open":48054,"high":48684,"low":48054,"close":48391,"volume":8068},{"date":"2025-06-20","open":48390,"high":48390,"low":47939,"close":48143,"volume":8824},{"date":"2025-06-23","open":48144,"high":48495,"low":48144,"close":48416,"volume":10554},{"date":"2025-06-24","open":48041,"high":48166,"low":47948,"close":47988,"volume":13564},{"date":"2025-06-25","open":47991,"high":48472,"low":47991,"close":48382,"volume":51793},{"date":"2025-06-26","open":48382,"high":48427,"low":48184,"close":48323,"volume":26469},{"date":"2025-06-27","open":48420,"high":48420,"low":48225,"close":48400,"volume":29273},{"date":"2025-06-30","open":48693,"high":48693,"low":47748,"close":47889,"volume":50082},{"date":"2025-07-01","open":48401,"high":48800,"low":48371,"close":48761,"volume":23608},{"date":"2025-07-02","open":48669,"high":48958,"low":48669,"close":48727,"volume":19365},{"date":"2025-07-03","open":48573,"high":48784,"low":48430,"close":48683,"volume":11521},{"date":"2025-07-04","open":48395,"high":48523,"low":48267,"close":48410,"volume":11197},{"date":"2025-07-07","open":48479,"high":48503,"low":48238,"close":48449,"volume":34785},{"date":"2025-07-08","open":48046,"high":48129,"low":47868,"close":47928,"volume":14300},{"date":"2025-07-09","open":48301,"high":48301,"low":47977,"close":48113,"volume":10375},{"date":"2025-07-10","open":48846,"high":48846,"low":48503,"close":48532,"volume":13549},{"date":"2025-07-11","open":48797,"high":48797,"low":48492,"close":48571,"volume":10720},{"date":"2025-07-14","open":48368,"high":48368,"low":47886,"close":48069,"volume":7839},{"date":"2025-07-15","open":48323,"high":48323,"low":47982,"close":48049,"volume":28713},{"date":"2025-07-16","open":48142,"high":48142,"low":47785,"close":48010,"volume":6319},{"date":"2025-07-17","open":48169,"high":48169,"low":47926,"close":47986,"volume":10533},{"date":"2025-07-18","open":48087,"high":48471,"low":48087,"close":48381,"volume":9780},{"date":"2025-07-21","open":48381,"high":48406,"low":48235,"close":48381,"volume":21647},{"date":"2025-07-22","open":48653,"high":48667,"low":48404,"close":48493,"volume":10517},{"date":"2025-07-23","open":48727,"high":48727,"low":48206,"close":48303,"volume":9633},{"date":"2025-07-24","open":48436,"high":48436,"low":47791,"close":47874,"volume":12896},{"date":"2025-07-25","open":48381,"high":48446,"low":48062,"close":48366,"volume":15546},{"date":"2025-07-28","open":48296,"high":48459,"low":48188,"close":48405,"volume":13141},{"date":"2025-07-29","open":48705,"high":48705,"low":48406,"close":48560,"volume":13261},{"date":"2025-07-30","open":49529,"high":49529,"low":48885,"close":49061,"volume":20675},{"date":"2025-07-31","open":49265,"high":49315,"low":48927,"close":49144,"volume":11425},{"date":"2025-08-01","open":49305,"high":49384,"low":49134,"close":49320,"volume":23765},{"date":"2025-08-04","open":49886,"high":49886,"low":49187,"close":49300,"volume":18813},{"date":"2025-08-05","open":49885,"high":49910,"low":49699,"close":49826,"volume":17286},{"date":"2025-08-06","open":50167,"high":50191,"low":49826,"close":49826,"volume":17080},{"date":"2025-08-07","open":49832,"high":49832,"low":49285,"close":49285,"volume":21224},{"date":"2025-08-08","open":49682,"high":49726,"low":49372,"close":49612,"volume":6412},{"date":"2025-08-11","open":49614,"high":49614,"low":49377,"close":49519,"volume":13993},{"date":"2025-08-12","open":49313,"high":49545,"low":49313,"close":49461,"volume":7959},{"date":"2025-08-13","open":49274,"high":49274,"low":48936,"close":49095,"volume":12852},{"date":"2025-08-14","open":49584,"high":49584,"low":49258,"close":49422,"volume":6882},{"date":"2025-08-18","open":48778,"high":48940,"low":48778,"close":48818,"volume":12630},{"date":"2025-08-19","open":48991,"high":48991,"low":48734,"close":48788,"volume":11485},{"date":"2025-08-20","open":49365,"high":49380,"low":49107,"close":49276,"volume":10115},{"date":"2025-08-21","open":49152,"high":49480,"low":49152,"close":49446,"volume":14495},{"date":"2025-08-22","open":49568,"high":49568,"low":49042,"close":49061,"volume":14453},{"date":"2025-08-25","open":49337,"high":49337,"low":48983,"close":49003,"volume":11571},{"date":"2025-08-26","open":49448,"high":49448,"low":48807,"close":49095,"volume":7499},{"date":"2025-08-27","open":49374,"high":49374,"low":49121,"close":49154,"volume":9845},{"date":"2025-08-28","open":49365,"high":49365,"low":49000,"close":49086,"volume":5472},{"date":"2025-08-29","open":49462,"high":49462,"low":49182,"close":49330,"volume":12913},{"date":"2025-09-01","open":49066,"high":49066,"low":48761,"close":48819,"volume":14854},{"date":"2025-09-02","open":49321,"high":49321,"low":48729,"close":48773,"volume":9442},{"date":"2025-09-03","open":48772,"high":48896,"low":48573,"close":48573,"volume":15018},{"date":"2025-09-04","open":48979,"high":49384,"low":48979,"close":49339,"volume":13606},{"date":"2025-09-05","open":49953,"high":49953,"low":49676,"close":49725,"volume":8048},{"date":"2025-09-08","open":49768,"high":50361,"low":49748,"close":50321,"volume":241600},{"date":"2025-09-09","open":50804,"high":50923,"low":50715,"close":50814,"volume":23770},{"date":"2025-09-10","open":50671,"high":50671,"low":50458,"close":50458,"volume":23354},{"date":"2025-09-11","open":50837,"high":50990,"low":50802,"close":50946,"volume":18837},{"date":"2025-09-12","open":51518,"high":51518,"low":51173,"close":51200,"volume":14700},{"date":"2025-09-15","open":51059,"high":51117,"low":50896,"close":50926,"volume":14992},{"date":"2025-09-16","open":51326,"high":51326,"low":50863,"close":50863,"volume":11840},{"date":"2025-09-17","open":50861,"high":51141,"low":50861,"close":51073,"volume":12401},{"date":"2025-09-18","open":50997,"high":51268,"low":50794,"close":51268,"volume":18187},{"date":"2025-09-19","open":50878,"high":50913,"low":50682,"close":50682,"volume":14772},{"date":"2025-09-22","open":51068,"high":51068,"low":50496,"close":50648,"volume":18788},{"date":"2025-09-23","open":50648,"high":50694,"low":50442,"close":50653,"volume":14018},{"date":"2025-09-24","open":50891,"high":51112,"low":50881,"close":51112,"volume":8077},{"date":"2025-09-25","open":51112,"high":51112,"low":50868,"close":50907,"volume":11543},{"date":"2025-09-26","open":51040,"high":51302,"low":51040,"close":51234,"volume":23654},{"date":"2025-09-29","open":51328,"high":51328,"low":51010,"close":51090,"volume":18250},{"date":"2025-09-30","open":51536,"high":51536,"low":51160,"close":51359,"volume":106368},{"date":"2025-10-01","open":51359,"high":51412,"low":50987,"close":50987,"volume":30987},{"date":"2025-10-02","open":51224,"high":51637,"low":51163,"close":51163,"volume":71555},{"date":"2025-10-10","open":51418,"high":52108,"low":51418,"close":52010,"volume":41599},{"date":"2025-10-13","open":53203,"high":53203,"low":52860,"close":52920,"volume":30619},{"date":"2025-10-14","open":53321,"high":53321,"low":52743,"close":53272,"volume":26906},{"date":"2025-10-15","open":53261,"high":53261,"low":52904,"close":52959,"volume":16199},{"date":"2025-10-16","open":52960,"high":52960,"low":52758,"close":52758,"volume":13722},{"date":"2025-10-17","open":52831,"high":53590,"low":52831,"close":53463,"volume":26066},{"date":"2025-10-20","open":53277,"high":53277,"low":52811,"close":52895,"volume":20020},{"date":"2025-10-21","open":53271,"high":53619,"low":53271,"close":53614,"volume":17011},{"date":"2025-10-22","open":53732,"high":54201,"low":53732,"close":53966,"volume":20040},{"date":"2025-10-23","open":53966,"high":54500,"low":53966,"close":54275,"volume":12774},{"date":"2025-10-24","open":54119,"high":54119,"low":53689,"close":53834,"volume":18861},{"date":"2025-10-27","open":53786,"high":53786,"low":53208,"close":53208,"volume":20037},{"date":"2025-10-28","open":53712,"high":54158,"low":53712,"close":54133,"volume":16037},{"date":"2025-10-29","open":54114,"high":54178,"low":53971,"close":54040,"volume":20578},{"date":"2025-10-30","open":52790,"high":53118,"low":52785,"close":53089,"volume":32759},{"date":"2025-10-31","open":52887,"high":52976,"low":52755,"close":52765,"volume":15795},{"date":"2025-11-03","open":53028,"high":53028,"low":52612,"close":52677,"volume":28145,"rsi_14":45.52,"sma_20":53925.14,"sma_60":51841.82,"sma_120":50408.9},{"date":"2025-11-04","open":52715,"high":53202,"low":52715,"close":53202,"volume":18427,"rsi_14":51.78,"sma_20":54019.0,"sma_60":51908.04,"sma_120":50440.59},{"date":"2025-11-05","open":53318,"high":53779,"low":53318,"close":53618,"volume":29964,"rsi_14":56.12,"sma_20":54152.99,"sma_60":51972.39,"sma_120":50477.85},{"date":"2025-11-06","open":52639,"high":52937,"low":52639,"close":52937,"volume":23583,"rsi_14":46.26,"sma_20":54243.25,"sma_60":52025.16,"sma_120":50510.92},{"date":"2025-11-07","open":52936,"high":53696,"low":52936,"close":53599,"volume":23571,"rsi_14":54.96,"sma_20":54324.21,"sma_60":52098.37,"sma_120":50546.02},{"date":"2025-11-10","open":53216,"high":53280,"low":52972,"close":53050,"volume":9547,"rsi_14":45.93,"sma_20":54330.86,"sma_60":52156.66,"sma_120":50577.48},{"date":"2025-11-11","open":53495,"high":53848,"low":53452,"close":53736,"volume":11057,"rsi_14":48.42,"sma_20":54354.53,"sma_60":52228.16,"sma_120":50625.38},{"date":"2025-11-12","open":53965,"high":54211,"low":53901,"close":54020,"volume":8431,"rsi_14":48.25,"sma_20":54408.57,"sma_60":52305.5,"sma_120":50670.68},{"date":"2025-11-13","open":54357,"high":54500,"low":54020,"close":54309,"volume":43627,"rsi_14":53.35,"sma_20":54487.6,"sma_60":52393.96,"sma_120":50724.5},{"date":"2025-11-14","open":53947,"high":54074,"low":53260,"close":53452,"volume":24525,"rsi_14":51.67,"sma_20":54487.09,"sma_60":52462.31,"sma_120":50766.31},{"date":"2025-11-17","open":52962,"high":53245,"low":52447,"close":53211,"volume":12353,"rsi_14":43.07,"sma_20":54503.25,"sma_60":52536.85,"sma_120":50814.35},{"date":"2025-11-18","open":53406,"high":53769,"low":53406,"close":53682,"volume":24843,"rsi_14":47.47,"sma_20":54506.75,"sma_60":52619.91,"sma_120":50872.56},{"date":"2025-11-19","open":53412,"high":53633,"low":53412,"close":53515,"volume":28943,"rsi_14":53.41,"sma_20":54483.84,"sma_60":52691.86,"sma_120":50928.13},{"date":"2025-11-20","open":53422,"high":53624,"low":53377,"close":53535,"volume":22687,"rsi_14":56.48,"sma_20":54446.21,"sma_60":52761.19,"sma_120":50989.78},{"date":"2025-11-21","open":53916,"high":54074,"low":53819,"close":54074,"volume":21679,"rsi_14":60.92,"sma_20":54458.45,"sma_60":52846.2,"sma_120":51048.03},{"date":"2025-11-24","open":54074,"high":54280,"low":54001,"close":54280,"volume":10899,"rsi_14":58.87,"sma_20":54513.05,"sma_60":52935.7,"sma_120":51105.87},{"date":"2025-11-25","open":54546,"high":54615,"low":54333,"close":54427,"volume":12877,"rsi_14":56.95,"sma_20":54528.03,"sma_60":53026.14,"sma_120":51167.93},{"date":"2025-11-26","open":54353,"high":54417,"low":54080,"close":54329,"volume":10419,"rsi_14":63.33,"sma_20":54542.76,"sma_60":53113.94,"sma_120":51220.67},{"date":"2025-11-27","open":54753,"high":54768,"low":54394,"close":54532,"volume":12188,"rsi_14":58.89,"sma_20":54610.87,"sma_60":53204.57,"sma_120":51279.48},{"date":"2025-11-28","open":54329,"high":54442,"low":54142,"close":54442,"volume":10361,"rsi_14":66.9,"sma_20":54696.23,"sma_60":53291.29,"sma_120":51340.11},{"date":"2025-12-01","open":54162,"high":54265,"low":54118,"close":54147,"volume":9640,"rsi_14":55.52,"sma_20":54771.02,"sma_60":53379.97,"sma_120":51395.77},{"date":"2025-12-02","open":53774,"high":53916,"low":53691,"close":53759,"volume":15046,"rsi_14":46.6,"sma_20":54799.38,"sma_60":53464.58,"sma_120":51454.43},{"date":"2025-12-03","open":53627,"high":53872,"low":53597,"close":53725,"volume":9736,"rsi_14":41.83,"sma_20":54804.77,"sma_60":53551.99,"sma_120":51507.32},{"date":"2025-12-04","open":53720,"high":53946,"low":53617,"close":53877,"volume":4939,"rsi_14":57.41,"sma_20":54852.65,"sma_60":53628.96,"sma_120":51559.91},{"date":"2025-12-05","open":53818,"high":53872,"low":53617,"close":53646,"volume":13569,"rsi_14":57.61,"sma_20":54855.05,"sma_60":53695.51,"sma_120":51612.26},{"date":"2025-12-08","open":53420,"high":53445,"low":53121,"close":53199,"volume":7809,"rsi_14":41.48,"sma_20":54862.69,"sma_60":53744.34,"sma_120":51651.66},{"date":"2025-12-09","open":53136,"high":53317,"low":53131,"close":53253,"volume":8117,"rsi_14":45.19,"sma_20":54838.14,"sma_60":53785.73,"sma_120":51700.83},{"date":"2025-12-10","open":53239,"high":53332,"low":53155,"close":53258,"volume":6447,"rsi_14":44.91,"sma_20":54799.36,"sma_60":53833.21,"sma_120":51751.55},{"date":"2025-12-11","open":53273,"high":53784,"low":53244,"close":53764,"volume":10256,"rsi_14":44.21,"sma_20":54771.6,"sma_60":53880.99,"sma_120":51801.73},{"date":"2025-12-12","open":53435,"high":53450,"low":53298,"close":53312,"volume":3785,"rsi_14":33.45,"sma_20":54764.52,"sma_60":53916.83,"sma_120":51844.21},{"date":"2025-12-15","open":53209,"high":53209,"low":52924,"close":52939,"volume":9381,"rsi_14":26.38,"sma_20":54750.68,"sma_60":53950.95,"sma_120":51885.62},{"date":"2025-12-16","open":52895,"high":53239,"low":52895,"close":53199,"volume":6588,"rsi_14":32.95,"sma_20":54726.06,"sma_60":53990.58,"sma_120":51926.93},{"date":"2025-12-17","open":53288,"high":53494,"low":53258,"close":53288,"volume":3737,"rsi_14":32.74,"sma_20":54714.48,"sma_60":54028.11,"sma_120":51972.6},{"date":"2025-12-18","open":53411,"high":53524,"low":53288,"close":53440,"volume":9694,"rsi_14":35.43,"sma_20":54709.69,"sma_60":54064.96,"sma_120":52016.25},{"date":"2025-12-19","open":53528,"high":53582,"low":53406,"close":53460,"volume":6780,"rsi_14":39.13,"sma_20":54678.41,"sma_60":54112.08,"sma_120":52060.57},{"date":"2025-12-22","open":53347,"high":53366,"low":53224,"close":53253,"volume":8461,"rsi_14":41.52,"sma_20":54626.18,"sma_60":54156.25,"sma_120":52102.5},{"date":"2025-12-23","open":53366,"high":53681,"low":53366,"close":53666,"volume":8913,"rsi_14":49.12,"sma_20":54587.48,"sma_60":54207.33,"sma_120":52152.27},{"date":"2025-12-24","open":53607,"high":53607,"low":52527,"close":52527,"volume":11811,"rsi_14":34.46,"sma_20":54495.75,"sma_60":54231.3,"sma_120":52184.99},{"date":"2025-12-26","open":52615,"high":52782,"low":51844,"close":52207,"volume":18715,"rsi_14":33.78,"sma_20":54382.75,"sma_60":54253.35,"sma_120":52215.29},{"date":"2025-12-29","open":52358,"high":52368,"low":51826,"close":51826,"volume":7724,"rsi_14":33.48,"sma_20":54244.25,"sma_60":54261.6,"sma_120":52241.82},{"date":"2025-12-30","open":52033,"high":52264,"low":51984,"close":52264,"volume":9243,"rsi_14":38.73,"sma_20":54143.0,"sma_60":54279.72,"sma_120":52274.38},{"date":"2026-01-02","open":51851,"high":51984,"low":51767,"close":51767,"volume":18442,"rsi_14":35.08,"sma_20":54036.25,"sma_60":54284.88,"sma_120":52302.39},{"date":"2026-01-05","open":51945,"high":52092,"low":51895,"close":51964,"volume":16002,"rsi_14":31.09,"sma_20":53941.25,"sma_60":54299.67,"sma_120":52336.49},{"date":"2026-01-06","open":52043,"high":52161,"low":51826,"close":51885,"volume":15016,"rsi_14":33.58,"sma_20":53834.5,"sma_60":54310.13,"sma_120":52368.34},{"date":"2026-01-07","open":52102,"high":52279,"low":52102,"close":52156,"volume":7710,"rsi_14":40.26,"sma_20":53753.25,"sma_60":54310.84,"sma_120":52398.94},{"date":"2026-01-08","open":52383,"high":52589,"low":52373,"close":52589,"volume":14109,"rsi_14":42.43,"sma_20":53716.75,"sma_60":54303.43,"sma_120":52432.86},{"date":"2026-01-09","open":52501,"high":52663,"low":52461,"close":52614,"volume":11994,"rsi_14":41.64,"sma_20":53678.75,"sma_60":54290.47,"sma_120":52471.25},{"date":"2026-01-12","open":52894,"high":53017,"low":52752,"close":52909,"volume":16977,"rsi_14":43.37,"sma_20":53655.5,"sma_60":54287.81,"sma_120":52512.3},{"date":"2026-01-13","open":53190,"high":53416,"low":53190,"close":53259,"volume":12393,"rsi_14":46.99,"sma_20":53624.25,"sma_60":54294.48,"sma_120":52556.65},{"date":"2026-01-14","open":53460,"high":53524,"low":53352,"close":53500,"volume":13410,"rsi_14":51.33,"sma_20":53628.25,"sma_60":54293.29,"sma_120":52603.24},{"date":"2026-01-15","open":53500,"high":53731,"low":53500,"close":53608,"volume":15494,"rsi_14":48.29,"sma_20":53656.75,"sma_60":54303.56,"sma_120":52647.43},{"date":"2026-01-16","open":53564,"high":53805,"low":53564,"close":53751,"volume":10802,"rsi_14":64.39,"sma_20":53679.25,"sma_60":54304.02,"sma_120":52692.82},{"date":"2026-01-19","open":53854,"high":53854,"low":53129,"close":53154,"volume":29868,"rsi_14":58.66,"sma_20":53661.75,"sma_60":54286.69,"sma_120":52731.33},{"date":"2026-01-20","open":53032,"high":53273,"low":52944,"close":52944,"volume":16361,"rsi_14":64.39,"sma_20":53631.0,"sma_60":54262.3,"sma_120":52770.55},{"date":"2026-01-21","open":52894,"high":52924,"low":52461,"close":52663,"volume":28367,"rsi_14":55.35,"sma_20":53585.0,"sma_60":54240.62,"sma_120":52811.03},{"date":"2026-01-22","open":52978,"high":53027,"low":52791,"close":52909,"volume":13130,"rsi_14":66.43,"sma_20":53562.0,"sma_60":54233.74,"sma_120":52849.42},{"date":"2026-01-23","open":53012,"high":53214,"low":53012,"close":53091,"volume":13787,"rsi_14":66.29,"sma_20":53527.25,"sma_60":54214.25,"sma_120":52888.23},{"date":"2026-01-26","open":52614,"high":52693,"low":52220,"close":52387,"volume":15439,"rsi_14":56.14,"sma_20":53514.75,"sma_60":54184.42,"sma_120":52919.76},{"date":"2026-01-27","open":52811,"high":52811,"low":52510,"close":52510,"volume":8164,"rsi_14":54.5,"sma_20":53524.75,"sma_60":54172.79,"sma_120":52948.09},{"date":"2026-01-28","open":51748,"high":51846,"low":51334,"close":51502,"volume":21294,"rsi_14":37.95,"sma_20":53508.25,"sma_60":54149.58,"sma_120":52967.21},{"date":"2026-01-29","open":51647,"high":51647,"low":51163,"close":51237,"volume":29597,"rsi_14":34.75,"sma_20":53450.75,"sma_60":54121.59,"sma_120":52981.71},{"date":"2026-01-30","open":51647,"high":51661,"low":51430,"close":51627,"volume":20539,"rsi_14":35.98,"sma_20":53438.25,"sma_60":54091.29,"sma_120":52999.67},{"date":"2026-02-02","open":52233,"high":52865,"low":52046,"close":52865,"volume":33036,"rsi_14":45.7,"sma_20":53478.5,"sma_60":54074.84,"sma_120":53023.62},{"date":"2026-02-03","open":52046,"high":52046,"low":51701,"close":51701,"volume":23716,"rsi_14":35.91,"sma_20":53463.75,"sma_60":54050.3,"sma_120":53037.73},{"date":"2026-02-04","open":52061,"high":52145,"low":51942,"close":51997,"volume":11533,"rsi_14":37.63,"sma_20":53450.25,"sma_60":54019.52,"sma_120":53058.94},{"date":"2026-02-05","open":52288,"high":52658,"low":52273,"close":52658,"volume":12265,"rsi_14":41.95,"sma_20":53448.25,"sma_60":54009.23,"sma_120":53082.95},{"date":"2026-02-06","open":53451,"high":53649,"low":53131,"close":53200,"volume":15060,"rsi_14":50.27,"sma_20":53472.5,"sma_60":53996.46,"sma_120":53112.31},{"date":"2026-02-09","open":52796,"high":52948,"low":52588,"close":52588,"volume":11964,"rsi_14":47.04,"sma_20":53450.75,"sma_60":53968.54,"sma_120":53137.02},{"date":"2026-02-10","open":52801,"high":52919,"low":52722,"close":52919,"volume":10925,"rsi_14":50.94,"sma_20":53428.0,"sma_60":53941.28,"sma_120":53167.62},{"date":"2026-02-11","open":53363,"high":53397,"low":53136,"close":53136,"volume":16166,"rsi_14":50.75,"sma_20":53404.0,"sma_60":53932.26,"sma_120":53197.28},{"date":"2026-02-12","open":52825,"high":52894,"low":52411,"close":52500,"volume":16046,"rsi_14":45.78,"sma_20":53342.25,"sma_60":53916.56,"sma_120":53226.7},{"date":"2026-02-13","open":53215,"high":53318,"low":53141,"close":53274,"volume":21512,"rsi_14":54.66,"sma_20":53312.5,"sma_60":53905.94,"sma_120":53262.92},{"date":"2026-02-19","open":53851,"high":53890,"low":53427,"close":53427,"volume":29305,"rsi_14":54.82,"sma_20":53326.0,"sma_60":53900.74,"sma_120":53296.3},{"date":"2026-02-20","open":53841,"high":53935,"low":53698,"close":53718,"volume":12945,"rsi_14":63.75,"sma_20":53359.75,"sma_60":53900.15,"sma_120":53330.67},{"date":"2026-02-23","open":53220,"high":53718,"low":53106,"close":53358,"volume":15706,"rsi_14":63.84,"sma_20":53389.5,"sma_60":53884.3,"sma_120":53365.25},{"date":"2026-02-24","open":53599,"high":53713,"low":53516,"close":53516,"volume":11028,"rsi_14":62.71,"sma_20":53414.75,"sma_60":53867.64,"sma_120":53401.67},{"date":"2026-02-25","open":53634,"high":53703,"low":53082,"close":53121,"volume":12710,"rsi_14":51.95,"sma_20":53410.75,"sma_60":53841.83,"sma_120":53433.98},{"date":"2026-02-26","open":53089,"high":53233,"low":52842,"close":53070,"volume":11426,"rsi_14":61.31,"sma_20":53434.5,"sma_60":53815.0,"sma_120":53464.47},{"date":"2026-02-27","open":53673,"high":53969,"low":53603,"close":53929,"volume":24759,"rsi_14":64.85,"sma_20":53495.5,"sma_60":53801.0,"sma_120":53502.78},{"date":"2026-03-03","open":54493,"high":54592,"low":54321,"close":54349,"volume":34359,"rsi_14":65.31,"sma_20":53645.44,"sma_60":53799.31,"sma_120":53545.3},{"date":"2026-03-04","open":54818,"high":55061,"low":54681,"close":54681,"volume":55451,"rsi_14":64.11,"sma_20":53831.04,"sma_60":53808.26,"sma_120":53594.11},{"date":"2026-03-05","open":54182,"high":54182,"low":53830,"close":54083,"volume":17377,"rsi_14":64.22,"sma_20":53966.41,"sma_60":53813.64,"sma_120":53639.11},{"date":"2026-03-06","open":54473,"high":54523,"low":54152,"close":54290,"volume":13655,"rsi_14":63.48,"sma_20":54049.6,"sma_60":53823.12,"sma_120":53687.55},{"date":"2026-03-09","open":54566,"high":54755,"low":54339,"close":54547,"volume":18057,"rsi_14":63.73,"sma_20":54204.89,"sma_60":53834.38,"sma_120":53731.67},{"date":"2026-03-10","open":54369,"high":54601,"low":54320,"close":54320,"volume":8129,"rsi_14":68.44,"sma_20":54333.61,"sma_60":53845.7,"sma_120":53770.6},{"date":"2026-03-11","open":53959,"high":54029,"low":53669,"close":53766,"volume":17853,"rsi_14":56.66,"sma_20":54400.63,"sma_60":53855.21,"sma_120":53799.78},{"date":"2026-03-12","open":53341,"high":53515,"low":53331,"close":53475,"volume":13934,"rsi_14":52.39,"sma_20":54425.33,"sma_60":53858.86,"sma_120":53822.29},{"date":"2026-03-13","open":53756,"high":53786,"low":53614,"close":53786,"volume":12320,"rsi_14":52.58,"sma_20":54496.87,"sma_60":53867.71,"sma_120":53850.46},{"date":"2026-03-16","open":53900,"high":54043,"low":53762,"close":53910,"volume":12725,"rsi_14":57.32,"sma_20":54557.9,"sma_60":53870.05,"sma_120":53875.52},{"date":"2026-03-17","open":53895,"high":53954,"low":53713,"close":53821,"volume":5738,"rsi_14":55.02,"sma_20":54603.42,"sma_60":53878.56,"sma_120":53897.69},{"date":"2026-03-18","open":53944,"high":54147,"low":53909,"close":54009,"volume":7060,"rsi_14":61.13,"sma_20":54690.79,"sma_60":53896.6,"sma_120":53923.77},{"date":"2026-03-19","open":54192,"high":54192,"low":53924,"close":54088,"volume":4837,"rsi_14":63.74,"sma_20":54742.91,"sma_60":53911.55,"sma_120":53951.07},{"date":"2026-03-20","open":54088,"high":54350,"low":53999,"close":54340,"volume":4012,"rsi_14":58.59,"sma_20":54800.09,"sma_60":53929.28,"sma_120":53978.7},{"date":"2026-03-23","open":53345,"high":53691,"low":53306,"close":53691,"volume":19596,"rsi_14":43.23,"sma_20":54815.15,"sma_60":53935.3,"sma_120":54000.13},{"date":"2026-03-24","open":53356,"high":54654,"low":53199,"close":53282,"volume":10492,"rsi_14":34.36,"sma_20":54827.52,"sma_60":53934.01,"sma_120":54023.04},{"date":"2026-03-25","open":53350,"high":53680,"low":53350,"close":53563,"volume":8623,"rsi_14":44.63,"sma_20":54846.32,"sma_60":53941.02,"sma_120":54048.64},{"date":"2026-03-26","open":53834,"high":54002,"low":53809,"close":53834,"volume":8400,"rsi_14":45.53,"sma_20":54898.89,"sma_60":53945.63,"sma_120":54076.48},{"date":"2026-03-27","open":53833,"high":53848,"low":53513,"close":53632,"volume":6909,"rsi_14":39.46,"sma_20":54949.19,"sma_60":53966.15,"sma_120":54098.72},{"date":"2026-03-30","open":53792,"high":54084,"low":53713,"close":54084,"volume":9373,"rsi_14":48.43,"sma_20":54978.95,"sma_60":53999.73,"sma_120":54126.54},{"date":"2026-03-31","open":54431,"high":55245,"low":54351,"close":55023,"volume":13683,"rsi_14":65.43,"sma_20":55018.88,"sma_60":54057.52,"sma_120":54159.56},{"date":"2026-04-01","open":54153,"high":54642,"low":54055,"close":54193,"volume":15266,"rsi_14":58.32,"sma_20":54999.58,"sma_60":54093.79,"sma_120":54186.75},{"date":"2026-04-02","open":54326,"high":54845,"low":54085,"close":54114,"volume":12033,"rsi_14":54.6,"sma_20":55006.69,"sma_60":54137.12,"sma_120":54211.0},{"date":"2026-04-03","open":54552,"high":54587,"low":54374,"close":54389,"volume":5178,"rsi_14":53.99,"sma_20":55006.28,"sma_60":54178.13,"sma_120":54238.9},{"date":"2026-04-06","open":54046,"high":54129,"low":53857,"close":53911,"volume":9736,"rsi_14":45.19,"sma_20":54941.89,"sma_60":54203.51,"sma_120":54256.82},{"date":"2026-04-07","open":54232,"high":54287,"low":53886,"close":53976,"volume":5101,"rsi_14":43.93,"sma_20":54892.32,"sma_60":54225.39,"sma_120":54268.12},{"date":"2026-04-08","open":53601,"high":53601,"low":53353,"close":53353,"volume":14278,"rsi_14":38.69,"sma_20":54839.6,"sma_60":54229.49,"sma_120":54266.46},{"date":"2026-04-09","open":53378,"high":53418,"low":53166,"close":53383,"volume":6154,"rsi_14":36.33,"sma_20":54803.21,"sma_60":54233.68,"sma_120":54262.07},{"date":"2026-04-10","open":53167,"high":53309,"low":53127,"close":53254,"volume":4216,"rsi_14":39.11,"sma_20":54744.47,"sma_60":54230.69,"sma_120":54259.25},{"date":"2026-04-13","open":53358,"high":53378,"low":53063,"close":53235,"volume":6862,"rsi_14":42.19,"sma_20":54678.53,"sma_60":54221.48,"sma_120":54257.98},{"date":"2026-04-14","open":53210,"high":53457,"low":53181,"close":53363,"volume":7907,"rsi_14":40.31,"sma_20":54623.56,"sma_60":54210.33,"sma_120":54251.81},{"date":"2026-04-15","open":53294,"high":53398,"low":53235,"close":53328,"volume":10446,"rsi_14":36.48,"sma_20":54557.25,"sma_60":54196.76,"sma_120":54250.16},{"date":"2026-04-16","open":53077,"high":53156,"low":52885,"close":53101,"volume":11396,"rsi_14":36.31,"sma_20":54475.52,"sma_60":54176.98,"sma_120":54240.5},{"date":"2026-04-17","open":53017,"high":53022,"low":52843,"close":53022,"volume":6183,"rsi_14":28.85,"sma_20":54377.04,"sma_60":54167.71,"sma_120":54227.2},{"date":"2026-04-20","open":53165,"high":53165,"low":52973,"close":53151,"volume":7055,"rsi_14":11.91,"sma_20":54312.39,"sma_60":54162.43,"sma_120":54212.36},{"date":"2026-04-21","open":53195,"high":53209,"low":53057,"close":53057,"volume":7939,"rsi_14":15.19,"sma_20":54263.96,"sma_60":54160.33,"sma_120":54200.47},{"date":"2026-04-22","open":53209,"high":53223,"low":53056,"close":53086,"volume":8213,"rsi_14":16.6,"sma_20":54202.61,"sma_60":54154.56,"sma_120":54194.15},{"date":"2026-04-23","open":53105,"high":53233,"low":53002,"close":53086,"volume":15339,"rsi_14":14.66,"sma_20":54127.49,"sma_60":54145.71,"sma_120":54179.98},{"date":"2026-04-24","open":53259,"high":53289,"low":53177,"close":53264,"volume":7310,"rsi_14":31.6,"sma_20":54071.49,"sma_60":54151.73,"sma_120":54168.07},{"date":"2026-04-27","open":52959,"high":52964,"low":52710,"close":52785,"volume":14110,"rsi_14":22.61,"sma_20":53968.43,"sma_60":54147.63,"sma_120":54160.21},{"date":"2026-04-28","open":52728,"high":52783,"low":52528,"close":52587,"volume":8156,"rsi_14":28.14,"sma_20":53807.67,"sma_60":54157.33,"sma_120":54153.45},{"date":"2026-04-29","open":52728,"high":52937,"low":52695,"close":52937,"volume":7163,"rsi_14":39.14,"sma_20":53706.62,"sma_60":54179.08,"sma_120":54150.33},{"date":"2026-04-30","open":52733,"high":52782,"low":52511,"close":52511,"volume":9783,"rsi_14":34.23,"sma_20":53588.23,"sma_60":54187.11,"sma_120":54139.2},{"date":"2026-05-04","open":52540,"high":52570,"low":52105,"close":52105,"volume":33625,"rsi_14":29.41,"sma_20":53446.4,"sma_60":54167.43,"sma_120":54121.13},{"date":"2026-05-06","open":52223,"high":52223,"low":51793,"close":51937,"volume":13252,"rsi_14":24.39,"sma_20":53346.95,"sma_60":54164.58,"sma_120":54107.44},{"date":"2026-05-07","open":51896,"high":52110,"low":51837,"close":52110,"volume":10109,"rsi_14":29.17,"sma_20":53253.0,"sma_60":54159.64,"sma_120":54089.58},{"date":"2026-05-08","open":52046,"high":52476,"low":52046,"close":52476,"volume":13080,"rsi_14":39.77,"sma_20":53208.8,"sma_60":54149.68,"sma_120":54079.45},{"date":"2026-05-11","open":52480,"high":52768,"low":52475,"close":52663,"volume":15085,"rsi_14":42.35,"sma_20":53167.1,"sma_60":54131.88,"sma_120":54064.17},{"date":"2026-05-12","open":52569,"high":52931,"low":52534,"close":52926,"volume":22565,"rsi_14":44.75,"sma_20":53145.05,"sma_60":54128.79,"sma_120":54048.66},{"date":"2026-05-13","open":52832,"high":53095,"low":52799,"close":52827,"volume":13270,"rsi_14":44.67,"sma_20":53118.95,"sma_60":54118.46,"sma_120":54029.87},{"date":"2026-05-14","open":52698,"high":52841,"low":52638,"close":52698,"volume":13074,"rsi_14":42.45,"sma_20":53080.0,"sma_60":54102.33,"sma_120":54017.29},{"date":"2026-05-15","open":52793,"high":52971,"low":52683,"close":52683,"volume":19616,"rsi_14":42.26,"sma_20":53042.05,"sma_60":54096.69,"sma_120":54006.63},{"date":"2026-05-18","open":52272,"high":52380,"low":52127,"close":52127,"volume":18576,"rsi_14":33.17,"sma_20":52987.6,"sma_60":54068.68,"sma_120":53987.31},{"date":"2026-05-19","open":52008,"high":52470,"low":52008,"close":52400,"volume":13926,"rsi_14":42.92,"sma_20":52950.75,"sma_60":54042.63,"sma_120":53971.69},{"date":"2026-05-20","open":52262,"high":52380,"low":52022,"close":52187,"volume":16708,"rsi_14":42.73,"sma_20":52896.8,"sma_60":54008.11,"sma_120":53954.13},{"date":"2026-05-21","open":52296,"high":52573,"low":52281,"close":52500,"volume":10860,"rsi_14":42.15,"sma_20":52863.2,"sma_60":53984.89,"sma_120":53934.6},{"date":"2026-05-22","open":52758,"high":53274,"low":52758,"close":53169,"volume":12101,"rsi_14":57.4,"sma_20":52861.75,"sma_60":53970.23,"sma_120":53918.93},{"date":"2026-05-26","open":53760,"high":53765,"low":53244,"close":53249,"volume":20336,"rsi_14":65.27,"sma_20":52864.3,"sma_60":53963.56,"sma_120":53902.69},{"date":"2026-05-27","open":53406,"high":53476,"low":53233,"close":53313,"volume":9470,"rsi_14":69.31,"sma_20":52861.25,"sma_60":53960.64,"sma_120":53887.82},{"date":"2026-05-28","open":53359,"high":53433,"low":53160,"close":53205,"volume":7856,"rsi_14":65.3,"sma_20":52876.8,"sma_60":53941.39,"sma_120":53871.2},{"date":"2026-05-29","open":53408,"high":53885,"low":53408,"close":53851,"volume":10322,"rsi_14":68.07,"sma_20":52934.65,"sma_60":53920.4,"sma_120":53859.86},{"date":"2026-06-01","open":53777,"high":54065,"low":53563,"close":53593,"volume":12437,"rsi_14":62.59,"sma_20":52962.1,"sma_60":53889.43,"sma_120":53848.85},{"date":"2026-06-02","open":54039,"high":54302,"low":53925,"close":54177,"volume":16210,"rsi_14":66.54,"sma_20":53045.9,"sma_60":53880.27,"sma_120":53846.96},{"date":"2026-06-04","open":54464,"high":54519,"low":54227,"close":54445,"volume":11309,"rsi_14":70.17,"sma_20":53163.55,"sma_60":53872.08,"sma_120":53847.6},{"date":"2026-06-05","open":54709,"high":55245,"low":54610,"close":54961,"volume":8997,"rsi_14":75.38,"sma_20":53315.65,"sma_60":53868.16,"sma_120":53851.27},{"date":"2026-06-08","open":55170,"high":55170,"low":54267,"close":54267,"volume":10474,"rsi_14":65.81,"sma_20":53424.1,"sma_60":53856.47,"sma_120":53851.09},{"date":"2026-06-09","open":54073,"high":54172,"low":53433,"close":53543,"volume":7442,"rsi_14":63.78,"sma_20":53477.7,"sma_60":53842.03,"sma_120":53848.62},{"date":"2026-06-10","open":54113,"high":54128,"low":53756,"close":54083,"volume":8358,"rsi_14":65.47,"sma_20":53554.5,"sma_60":53841.6,"sma_120":53850.23},{"date":"2026-06-11","open":53839,"high":54138,"low":53761,"close":54138,"volume":6111,"rsi_14":68.27,"sma_20":53620.9,"sma_60":53836.81,"sma_120":53852.26},{"date":"2026-06-12","open":54361,"high":54470,"low":54172,"close":54406,"volume":4611,"rsi_14":68.02,"sma_20":53705.75,"sma_60":53834.41,"sma_120":53852.23},{"date":"2026-06-15","open":54378,"high":54586,"low":54189,"close":54393,"volume":8679,"rsi_14":62.11,"sma_20":53790.8,"sma_60":53831.45,"sma_120":53855.01},{"date":"2026-06-16","open":54179,"high":54264,"low":54049,"close":54129,"volume":9657,"rsi_14":58.4,"sma_20":53863.35,"sma_60":53820.88,"sma_120":53858.74},{"date":"2026-06-17","open":54404,"high":54577,"low":54344,"close":54458,"volume":8882,"rsi_14":60.39,"sma_20":53980.25,"sma_60":53814.46,"sma_120":53863.01},{"date":"2026-06-18","open":54984,"high":55362,"low":54984,"close":55362,"volume":13535,"rsi_14":67.14,"sma_20":54128.95,"sma_60":53818.91,"sma_120":53874.1},{"date":"2026-06-19","open":55566,"high":55691,"low":55061,"close":55061,"volume":7414,"rsi_14":61.32,"sma_20":54278.8,"sma_60":53829.33,"sma_120":53882.31},{"date":"2026-06-22","open":55064,"high":55655,"low":55004,"close":55526,"volume":5497,"rsi_14":66.3,"sma_20":54430.7,"sma_60":53852.62,"sma_120":53893.31},{"date":"2026-06-23","open":55323,"high":55496,"low":55089,"close":55496,"volume":9904,"rsi_14":61.47,"sma_20":54547.45,"sma_60":53870.6,"sma_120":53905.81},{"date":"2026-06-24","open":55214,"high":55526,"low":55169,"close":55496,"volume":3963,"rsi_14":59.4,"sma_20":54660.2,"sma_60":53884.0,"sma_120":53914.81},{"date":"2026-06-25","open":56362,"high":56541,"low":56127,"close":56187,"volume":5547,"rsi_14":60.77,"sma_20":54804.4,"sma_60":53912.38,"sma_120":53939.26},{"date":"2026-06-26","open":56206,"high":56434,"low":55899,"close":55899,"volume":4692,"rsi_14":67.6,"sma_20":54945.4,"sma_60":53930.21,"sma_120":53964.97},{"date":"2026-06-29","open":56037,"high":56341,"low":56012,"close":56316,"volume":2863,"rsi_14":81.52,"sma_20":55068.95,"sma_60":53937.09,"sma_120":53997.31},{"date":"2026-06-30","open":56286,"high":56590,"low":56286,"close":56590,"volume":5596,"rsi_14":80.27,"sma_20":55219.25,"sma_60":53962.66,"sma_120":54028.22},{"date":"2026-07-01","open":55678,"high":56091,"low":55638,"close":55823,"volume":8591,"rsi_14":66.84,"sma_20":55296.1,"sma_60":53976.74,"sma_120":54056.93},{"date":"2026-07-02","open":55689,"high":55789,"low":55570,"close":55729,"volume":4673,"rsi_14":63.45,"sma_20":55354.75,"sma_60":53988.23,"sma_120":54083.18},{"date":"2026-07-03","open":55286,"high":55451,"low":54650,"close":54650,"volume":6821,"rsi_14":53.43,"sma_20":55338.95,"sma_60":54000.52,"sma_120":54102.01},{"date":"2026-07-06","open":54760,"high":54900,"low":54651,"close":54720,"volume":16203,"rsi_14":56.8,"sma_20":55361.55,"sma_60":54012.88,"sma_120":54119.14},{"date":"2026-07-07","open":54635,"high":54670,"low":54177,"close":54347,"volume":3351,"rsi_14":49.98,"sma_20":55401.85,"sma_60":54029.45,"sma_120":54129.47},{"date":"2026-07-08","open":53691,"high":53696,"low":52975,"close":52975,"volume":5370,"rsi_14":29.82,"sma_20":55345.95,"sma_60":54022.52,"sma_120":54128.1},{"date":"2026-07-09","open":52975,"high":53179,"low":52812,"close":53095,"volume":17872,"rsi_14":32.33,"sma_20":55293.3,"sma_60":54019.75,"sma_120":54125.22},{"date":"2026-07-10","open":53154,"high":53532,"low":53154,"close":53169,"volume":3083,"rsi_14":28.79,"sma_20":55230.95,"sma_60":54018.55,"sma_120":54120.01},{"date":"2026-07-13","open":52767,"high":53114,"low":52767,"close":52995,"volume":6781,"rsi_14":28.03,"sma_20":55166.05,"sma_60":54012.28,"sma_120":54111.31},{"date":"2026-07-14","open":52582,"high":52602,"low":52155,"close":52419,"volume":5266,"rsi_14":25.34,"sma_20":55085.4,"sma_60":53996.93,"sma_120":54096.85},{"date":"2026-07-15","open":52315,"high":52443,"low":52140,"close":52145,"volume":8939,"rsi_14":14.91,"sma_20":54974.55,"sma_60":53980.8,"sma_120":54078.89},{"date":"2026-07-16","open":52356,"high":52411,"low":52076,"close":52076,"volume":12654,"rsi_14":15.19,"sma_20":54814.75,"sma_60":53964.82,"sma_120":54066.26},{"date":"2026-07-20","open":52370,"high":52458,"low":51996,"close":51996,"volume":5246,"rsi_14":10.17,"sma_20":54660.45,"sma_60":53945.35,"sma_120":54053.89},{"date":"2026-07-21","open":51813,"high":51927,"low":51660,"close":51728,"volume":3710,"rsi_14":5.0,"sma_20":54474.95,"sma_60":53922.95,"sma_120":54041.64},{"date":"2026-07-22","open":51748,"high":51858,"low":51643,"close":51673,"volume":4961,"rsi_14":5.77,"sma_20":54288.2,"sma_60":53899.13,"sma_120":54026.85},{"date":"2026-07-23","open":51528,"high":51553,"low":51156,"close":51181,"volume":3171,"rsi_14":5.31,"sma_20":54076.7,"sma_60":53867.07,"sma_120":54006.39},{"date":"2026-07-24","open":51322,"high":51322,"low":50855,"close":51002,"volume":1966,"rsi_14":6.31,"sma_20":53821.5,"sma_60":53829.05,"sma_120":53990.39},{"date":"2026-07-27","open":51082,"high":51499,"low":51082,"close":51499,"volume":2232,"rsi_14":15.01,"sma_20":53600.0,"sma_60":53807.4,"sma_120":53977.51},{"date":"2026-07-28","open":51399,"high":51572,"low":51225,"close":51310,"volume":5081,"rsi_14":15.64,"sma_20":53354.0,"sma_60":53785.87,"sma_120":53971.6},{"date":"2026-07-29","open":51145,"high":51210,"low":50708,"close":50888,"volume":6119,"rsi_14":19.36,"sma_20":53068.0,"sma_60":53749.78,"sma_120":53964.43},{"date":"2026-07-30","open":49976,"high":50066,"low":49543,"close":49543,"volume":8757,"rsi_14":11.93,"sma_20":52753.0,"sma_60":53698.33,"sma_120":53942.72},{"date":"2026-07-31","open":49330,"high":50021,"low":49330,"close":49563,"volume":5965,"rsi_14":10.91,"sma_20":52443.75,"sma_60":53654.02,"sma_120":53910.72},{"date":"2026-08-03","open":49477,"high":49477,"low":49189,"close":49334,"volume":7209,"rsi_14":10.79,"sma_20":52171.5,"sma_60":53608.7,"sma_120":53886.64},{"date":"2026-08-04","open":49414,"high":49438,"low":48995,"close":49354,"volume":6865,"rsi_14":12.68,"sma_20":51896.75,"sma_60":53560.8,"sma_120":53860.22},{"date":"2026-08-05","open":49797,"high":49797,"low":49502,"close":49707,"volume":4350,"rsi_14":20.62,"sma_20":51658.5,"sma_60":53512.68,"sma_120":53831.18},{"date":"2026-08-06","open":49608,"high":49658,"low":49335,"close":49573,"volume":1907,"rsi_14":20.32,"sma_20":51482.5,"sma_60":53460.98,"sma_120":53796.43},{"date":"2026-08-07","open":49240,"high":49270,"low":48995,"close":49030,"volume":4117,"rsi_14":18.38,"sma_20":51273.25,"sma_60":53395.82,"sma_120":53762.31},{"date":"2026-08-10","open":48815,"high":49204,"low":48781,"close":49204,"volume":2670,"rsi_14":22.89,"sma_20":51012.65,"sma_60":53245.18,"sma_120":53679.22},{"date":"2026-08-11","open":48831,"high":48836,"low":48552,"close":48627,"volume":5633,"rsi_14":20.57,"sma_20":50793.4,"sma_60":53178.8,"sma_120":53637.1},{"date":"2026-08-12","open":48747,"high":48955,"low":48727,"close":48940,"volume":4239,"rsi_14":27.59,"sma_20":50618.85,"sma_60":53117.92,"sma_120":53602.97},{"date":"2026-08-13","open":48856,"high":49030,"low":48687,"close":49030,"volume":1968,"rsi_14":29.92,"sma_20":50462.5,"sma_60":53067.82,"sma_120":53563.06},{"date":"2026-08-14","open":49055,"high":49200,"low":48866,"close":49020,"volume":5384,"rsi_14":21.97,"sma_20":50309.15,"sma_60":53013.0,"sma_120":53521.76},{"date":"2026-08-18","open":48406,"high":48406,"low":48108,"close":48173,"volume":10643,"rsi_14":19.12,"sma_20":50117.3,"sma_60":52947.57,"sma_120":53470.93},{"date":"2026-08-19","open":48507,"high":48507,"low":48044,"close":48099,"volume":11221,"rsi_14":20.53,"sma_20":49935.15,"sma_60":52875.67,"sma_120":53422.51},{"date":"2026-08-20","open":48403,"high":48647,"low":48204,"close":48492,"volume":5344,"rsi_14":36.1,"sma_20":49775.5,"sma_60":52799.17,"sma_120":53376.06},{"date":"2026-08-21","open":48019,"high":48019,"low":47651,"close":47870,"volume":5761,"rsi_14":30.68,"sma_20":49609.3,"sma_60":52710.92,"sma_120":53327.72},{"date":"2026-08-24","open":47745,"high":47840,"low":47551,"close":47840,"volume":4335,"rsi_14":32.14,"sma_20":49450.6,"sma_60":52621.08,"sma_120":53280.47},{"date":"2026-08-25","open":47795,"high":48024,"low":47760,"close":48024,"volume":3600,"rsi_14":34.71,"sma_20":49276.2,"sma_60":52536.17,"sma_120":53227.51},{"date":"2026-08-26","open":48318,"high":48527,"low":48283,"close":48323,"volume":6823,"rsi_14":33.87,"sma_20":49126.25,"sma_60":52445.45,"sma_120":53170.77},{"date":"2026-08-27","open":48382,"high":48496,"low":48098,"close":48273,"volume":11313,"rsi_14":34.56,"sma_20":48995.0,"sma_60":52358.23,"sma_120":53110.8},{"date":"2026-08-28","open":48156,"high":48156,"low":47787,"close":47787,"volume":2991,"rsi_14":34.27,"sma_20":48902.25,"sma_60":52249.72,"sma_120":53051.07},{"date":"2026-08-31","open":48031,"high":48081,"low":47622,"close":47622,"volume":12952,"rsi_14":30.88,"sma_20":48718.05,"sma_60":52039.62,"sma_120":52938.5},{"date":"2026-09-01","open":47273,"high":47298,"low":47063,"close":47203,"volume":5720,"rsi_14":32.11,"sma_20":48611.15,"sma_60":51909.97,"sma_120":52869.95},{"date":"2026-09-02","open":47239,"high":47269,"low":46974,"close":47024,"volume":7213,"rsi_14":25.08,"sma_20":48494.3,"sma_60":51788.9,"sma_120":52801.83},{"date":"2026-09-03","open":46994,"high":47154,"low":46850,"close":47034,"volume":4031,"rsi_14":23.5,"sma_20":48360.2,"sma_60":51680.1,"sma_120":52738.49},{"date":"2026-09-04","open":46923,"high":47058,"low":46804,"close":46824,"volume":5137,"rsi_14":22.32,"sma_20":48222.35,"sma_60":51558.77,"sma_120":52675.88},{"date":"2026-09-07","open":46589,"high":46614,"low":46285,"close":46350,"volume":4119,"rsi_14":24.63,"sma_20":48087.95,"sma_60":51428.6,"sma_120":52606.66},{"date":"2026-09-08","open":46445,"high":46575,"low":46331,"close":46480,"volume":7833,"rsi_14":27.81,"sma_20":47951.3,"sma_60":51296.13,"sma_120":52537.49},{"date":"2026-09-09","open":46340,"high":46414,"low":46225,"close":46230,"volume":5344,"rsi_14":17.74,"sma_20":47831.1,"sma_60":51161.57,"sma_120":52466.99},{"date":"2026-09-10","open":46080,"high":46115,"low":45906,"close":46115,"volume":7780,"rsi_14":20.74,"sma_20":47689.45,"sma_60":51029.48,"sma_120":52393.92},{"date":"2026-09-11","open":45796,"high":45881,"low":45646,"close":45816,"volume":7062,"rsi_14":19.04,"sma_20":47528.3,"sma_60":50886.93,"sma_120":52317.69},{"date":"2026-09-14","open":45675,"high":45864,"low":45566,"close":45749,"volume":3312,"rsi_14":14.88,"sma_20":47368.9,"sma_60":50729.72,"sma_120":52239.54},{"date":"2026-09-15","open":45804,"high":45978,"low":45754,"close":45953,"volume":4150,"rsi_14":12.24,"sma_20":47262.15,"sma_60":50579.07,"sma_120":52167.66},{"date":"2026-09-16","open":46332,"high":46596,"low":46327,"close":46486,"volume":5543,"rsi_14":25.78,"sma_20":47185.9,"sma_60":50431.45,"sma_120":52103.72},{"date":"2026-09-17","open":46925,"high":47168,"low":46830,"close":47094,"volume":14104,"rsi_14":41.74,"sma_20":47120.45,"sma_60":50294.5,"sma_120":52042.46},{"date":"2026-09-18","open":47383,"high":47611,"low":47383,"close":47507,"volume":7365,"rsi_14":49.74,"sma_20":47106.95,"sma_60":50164.47,"sma_120":51982.37},{"date":"2026-09-21","open":47422,"high":47557,"low":47333,"close":47368,"volume":8909,"rsi_14":53.61,"sma_20":47087.95,"sma_60":50020.58,"sma_120":51922.81},{"date":"2026-09-22","open":47158,"high":47183,"low":46422,"close":46482,"volume":7983,"rsi_14":44.78,"sma_20":47015.2,"sma_60":49864.75,"sma_120":51852.02},{"date":"2026-09-23","open":46392,"high":46701,"low":46272,"close":46701,"volume":4496,"rsi_14":47.35,"sma_20":46938.5,"sma_60":49707.6,"sma_120":51775.09},{"date":"2026-09-28","open":46372,"high":46372,"low":45013,"close":45291,"volume":14369,"rsi_14":37.38,"sma_20":46793.5,"sma_60":49522.3,"sma_120":51693.41},{"date":"2026-09-29","open":45040,"high":45095,"low":44765,"close":44905,"volume":20826,"rsi_14":36.77,"sma_20":46644.5,"sma_60":49340.28,"sma_120":51607.66},{"date":"2026-09-30","open":44635,"high":44935,"low":44635,"close":44780,"volume":17524,"rsi_14":34.57,"sma_20":46497.5,"sma_60":49157.77,"sma_120":51520.37},{"date":"2026-10-01","open":44545,"high":44700,"low":44425,"close":44570,"volume":17458,"rsi_14":34.81,"sma_20":46361.0,"sma_60":48987.85,"sma_120":51439.8},{"date":"2026-10-02","open":44690,"high":44840,"low":44320,"close":44355,"volume":11156,"rsi_14":34.21,"sma_20":46222.75,"sma_60":48813.2,"sma_120":51356.9},{"date":"2026-10-06","open":43885,"high":43935,"low":43695,"close":43825,"volume":17282,"rsi_14":33.39,"sma_20":45987.8,"sma_60":48546.47,"sma_120":51228.27},{"date":"2026-10-07","open":43760,"high":43760,"low":43525,"close":43605,"volume":10466,"rsi_14":31.95,"sma_20":45826.7,"sma_60":48390.22,"sma_120":51144.09},{"date":"2026-10-08","open":43640,"high":43680,"low":43420,"close":43435,"volume":6494,"rsi_14":28.82,"sma_20":45680.8,"sma_60":48229.13,"sma_120":51059.58},{"date":"2026-10-12","open":44195,"high":44200,"low":43995,"close":44025,"volume":13032,"rsi_14":29.46,"sma_20":45557.95,"sma_60":48076.65,"sma_120":50980.15},{"date":"2026-10-13","open":44050,"high":44650,"low":44045,"close":44650,"volume":29930,"rsi_14":29.63,"sma_20":45478.8,"sma_60":47937.48,"sma_120":50904.85},{"date":"2026-10-14","open":44405,"high":44455,"low":44280,"close":44425,"volume":13304,"rsi_14":23.72,"sma_20":45394.15,"sma_60":47804.17,"sma_120":50827.97},{"date":"2026-10-15","open":44760,"high":45500,"low":44760,"close":45310,"volume":49192,"rsi_14":34.14,"sma_20":45368.7,"sma_60":47690.17,"sma_120":50760.36},{"date":"2026-10-16","open":45310,"high":45540,"low":44985,"close":44985,"volume":28112,"rsi_14":37.23,"sma_20":45325.8,"sma_60":47571.92,"sma_120":50690.7},{"date":"2026-10-19","open":45260,"high":45290,"low":44995,"close":45085,"volume":26317,"rsi_14":35.99,"sma_20":45277.7,"sma_60":47456.65,"sma_120":50620.8},{"date":"2026-10-20","open":44675,"high":44750,"low":44500,"close":44695,"volume":10621,"rsi_14":43.23,"sma_20":45183.4,"sma_60":47339.35,"sma_120":50548.43},{"date":"2026-10-21","open":44670,"high":44850,"low":44655,"close":44735,"volume":8757,"rsi_14":48.17,"sma_20":45060.6,"sma_60":47223.63,"sma_120":50476.15},{"date":"2026-10-22","open":45050,"high":45105,"low":44960,"close":45045,"volume":6508,"rsi_14":52.74,"sma_20":44932.65,"sma_60":47121.28,"sma_120":50406.45},{"date":"2026-10-23","open":45865,"high":45930,"low":45635,"close":45635,"volume":20812,"rsi_14":60.21,"sma_20":44841.15,"sma_60":47031.77,"sma_120":50340.19}],"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 미국채30년액티브","phase":"above-fold","symbol_resolved":true}