{"status":"ok","report":{"price_analysis":{"current":49665.0,"change_1d":0.1,"change_7d":0.4,"change_30d":2.1,"high_30d":49815.0,"low_30d":48295.0,"position_in_range":90.0,"support":48447.0,"resistance":49663.0},"summary":"WON 종합채권(AA-이상)액티브(488720)은(는) KIS 종합채권시장 총수익지수(AA-이상)를 추종하는 ETF입니다, 순자산 853억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 88.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(253.37)가 시그널선(196.83)을 상회합니다(골든크로스). 현재가가 SMA20(49036)과 SMA60(48716) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 48292~49781 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":88.34080717488789,"macd":253.37446577077935,"macd_signal":196.83017488760967,"sma_20":49036.5,"sma_60":48716.416666666664,"bb_upper":49780.805716758914,"bb_lower":48292.194283241086,"atr_14":94.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -7.00. 30일 누적: 외국인 0.00, 기관 38.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-7.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":-35.0,"institution_net":35.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":35.0,"institution_net":-35.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":-17.0,"institution_net":17.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-23","foreign_net":13.0,"institution_net":-13.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":-4.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-44.0,"institution_net":45.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":44.0,"institution_net":-44.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":-21.0,"institution_net":21.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":21.0,"institution_net":-21.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d7":{"foreign_net":0,"institution_net":49.0,"retail_net":-49.0},"d14":{"foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},"d30":{"foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":71,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":88.3,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.1,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2122,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.21,"summary":"배당수익률 1.21%","metrics":[{"name":"배당수익률","value":1.21,"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":"2026-10-23T21:49:51.515932+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 종합채권시장 총수익지수(AA-이상)","issuer":"우리자산운용","category":"","expense_ratio":0.045,"aum":85300000000.0,"aum_display":"853억","dividend_yield":null,"tracking_error":0.2,"holdings":[{"ticker":"","name":"원화예금","weight":null},{"ticker":"","name":"경기주택도시공사26-04-136","weight":null},{"ticker":"","name":"국고01375-3006(20-4)","weight":null},{"ticker":"","name":"국고02625-3003(25-3)","weight":null},{"ticker":"","name":"국고02625-5503(25-2)","weight":null},{"ticker":"","name":"국고02625-5509(25-7)","weight":null},{"ticker":"","name":"국고02750-2812(25-10)","weight":null},{"ticker":"","name":"국고02750-4509(25-9)","weight":null},{"ticker":"","name":"국고02750-5409(24-8)","weight":null},{"ticker":"","name":"국고02875-4409(24-10)","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":49665.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-06","close":49293.8086},{"date":"2024-08-07","close":49244.3867},{"date":"2024-08-08","close":49333.3438},{"date":"2024-08-09","close":49318.5195},{"date":"2024-08-12","close":49318.5195},{"date":"2024-08-13","close":49372.8828},{"date":"2024-08-14","close":49456.9023},{"date":"2024-08-16","close":50034.6825},{"date":"2024-08-19","close":50034.6825},{"date":"2024-08-20","close":49412.4219},{"date":"2024-08-21","close":49387.7109},{"date":"2024-08-22","close":49427.25},{"date":"2024-08-23","close":49328.4023},{"date":"2024-08-26","close":49427.25},{"date":"2024-08-27","close":49680.5871},{"date":"2024-08-28","close":49234.5},{"date":"2024-08-29","close":49190.0195},{"date":"2024-08-30","close":49170.2539},{"date":"2024-09-02","close":49145.5391},{"date":"2024-09-03","close":49110.9453},{"date":"2024-09-04","close":49229.5586},{"date":"2024-09-05","close":49318.5195},{"date":"2024-09-06","close":49308.6328},{"date":"2024-09-09","close":49303.6914},{"date":"2024-09-10","close":49397.5938},{"date":"2024-09-11","close":49501.3828},{"date":"2024-09-12","close":49570.5742},{"date":"2024-09-13","close":49654.5898},{"date":"2024-09-19","close":49506.3242},{"date":"2024-09-20","close":49600.2266},{"date":"2024-09-23","close":49521.1523},{"date":"2024-09-24","close":50100.443},{"date":"2024-09-25","close":49580.457},{"date":"2024-09-26","close":49570.5742},{"date":"2024-09-27","close":49570.5742},{"date":"2024-09-30","close":49649.6484},{"date":"2024-10-02","close":49788.0312},{"date":"2024-10-04","close":49605.168},{"date":"2024-10-07","close":49333.3438},{"date":"2024-10-08","close":49432.1914},{"date":"2024-10-10","close":50010.4017},{"date":"2024-10-11","close":49565.6289},{"date":"2024-10-14","close":49511.2656},{"date":"2024-10-15","close":49511.2656},{"date":"2024-10-16","close":49659.5312},{"date":"2024-10-17","close":49605.168},{"date":"2024-10-18","close":49496.4375},{"date":"2024-10-21","close":49540.918},{"date":"2024-10-22","close":49358.0586},{"date":"2024-10-23","close":49402.5352},{"date":"2024-10-24","close":49580.457},{"date":"2024-10-25","close":49639.7656},{"date":"2024-10-28","close":49466.7852},{"date":"2024-10-29","close":50044.7995},{"date":"2024-10-30","close":50059.975},{"date":"2024-10-31","close":49506.3242},{"date":"2024-11-01","close":49590.3398},{"date":"2024-11-04","close":49580.457},{"date":"2024-11-05","close":50190.4844},{"date":"2024-11-06","close":49496.4375},{"date":"2024-11-07","close":49610.1094},{"date":"2024-11-08","close":49718.8398},{"date":"2024-11-11","close":49723.7812},{"date":"2024-11-12","close":49753.4336},{"date":"2024-11-13","close":49654.5898},{"date":"2024-11-14","close":49659.5312},{"date":"2024-11-15","close":49639.7656},{"date":"2024-11-18","close":49708.957},{"date":"2024-11-19","close":49743.5508},{"date":"2024-11-20","close":49817.6836},{"date":"2024-11-21","close":49965.9531},{"date":"2024-11-22","close":49965.9531},{"date":"2024-11-25","close":50069.7383},{"date":"2024-11-26","close":50109.2773},{"date":"2024-11-27","close":50208.1211},{"date":"2024-11-28","close":50450.2891},{"date":"2024-11-29","close":50534.3086},{"date":"2024-12-02","close":50746.8242},{"date":"2024-12-03","close":50791.3047},{"date":"2024-12-04","close":50791.3047},{"date":"2024-12-05","close":50806.1289},{"date":"2024-12-06","close":50741.8828},{"date":"2024-12-09","close":50939.5703},{"date":"2024-12-10","close":50939.5703},{"date":"2024-12-11","close":50880.2656},{"date":"2024-12-12","close":50835.7852},{"date":"2024-12-13","close":50934.6289},{"date":"2024-12-16","close":50820.957},{"date":"2024-12-17","close":50588.6719},{"date":"2024-12-18","close":50509.5977},{"date":"2024-12-19","close":50425.5781},{"date":"2024-12-20","close":50306.9648},{"date":"2024-12-23","close":50395.9258},{"date":"2024-12-24","close":50272.3711},{"date":"2024-12-26","close":50247.6602},{"date":"2024-12-27","close":50049.9688},{"date":"2024-12-30","close":50237.7734},{"date":"2025-01-02","close":50415.6953},{"date":"2025-01-03","close":50633.1523},{"date":"2025-01-06","close":50504.6562},{"date":"2025-01-07","close":50568.9023},{"date":"2025-01-08","close":50603.5},{"date":"2025-01-09","close":50722.1133},{"date":"2025-01-10","close":50583.7305},{"date":"2025-01-13","close":50460.1758},{"date":"2025-01-14","close":50509.5977},{"date":"2025-01-15","close":51100.0036},{"date":"2025-01-16","close":50717.1719},{"date":"2025-01-17","close":50786.3633},{"date":"2025-01-20","close":50722.1133},{"date":"2025-01-21","close":50840.7266},{"date":"2025-01-22","close":50756.707},{"date":"2025-01-23","close":50731.9961},{"date":"2025-01-24","close":50652.9219},{"date":"2025-01-31","close":50687.5156},{"date":"2025-02-03","close":50791.3047},{"date":"2025-02-04","close":50781.418},{"date":"2025-02-05","close":50830.8398},{"date":"2025-02-06","close":50934.6289},{"date":"2025-02-07","close":50781.418},{"date":"2025-02-10","close":50855.5508},{"date":"2025-02-11","close":50850.6094},{"date":"2025-02-12","close":50722.1133},{"date":"2025-02-13","close":50672.6914},{"date":"2025-02-14","close":50820.957},{"date":"2025-02-17","close":50781.418},{"date":"2025-02-18","close":50766.5938},{"date":"2025-02-19","close":50825.8984},{"date":"2025-02-20","close":50791.3047},{"date":"2025-02-21","close":50840.7266},{"date":"2025-02-24","close":50890.1484},{"date":"2025-02-25","close":50979.1094},{"date":"2025-02-26","close":51063.125},{"date":"2025-02-27","close":51161.9727},{"date":"2025-02-28","close":51112.5469},{"date":"2025-03-04","close":51315.1797},{"date":"2025-03-05","close":51132.3164},{"date":"2025-03-06","close":51053.2422},{"date":"2025-03-07","close":51102.6641},{"date":"2025-03-10","close":51087.8359},{"date":"2025-03-11","close":51226.2188},{"date":"2025-03-12","close":51226.2188},{"date":"2025-03-13","close":51201.5078},{"date":"2025-03-14","close":51117.4922},{"date":"2025-03-17","close":51715.1178},{"date":"2025-03-18","close":51181.7383},{"date":"2025-03-19","close":51107.6055},{"date":"2025-03-20","close":51226.2188},{"date":"2025-03-21","close":51166.9141},{"date":"2025-03-24","close":51221.2773},{"date":"2025-03-25","close":51132.3164},{"date":"2025-03-26","close":51053.2422},{"date":"2025-03-27","close":51092.7812},{"date":"2025-03-28","close":51073.0117},{"date":"2025-03-31","close":51255.875},{"date":"2025-04-01","close":51211.3945},{"date":"2025-04-02","close":51300.3516},{"date":"2025-04-03","close":51399.1992},{"date":"2025-04-04","close":51532.6367},{"date":"2025-04-07","close":51735.2695},{"date":"2025-04-08","close":51611.7148},{"date":"2025-04-09","close":51438.7344},{"date":"2025-04-10","close":51488.1602},{"date":"2025-04-11","close":51517.8125},{"date":"2025-04-14","close":51611.7148},{"date":"2025-04-15","close":51641.3672},{"date":"2025-04-16","close":51774.8086},{"date":"2025-04-17","close":51675.9648},{"date":"2025-04-18","close":51769.8672},{"date":"2025-04-21","close":51918.1328},{"date":"2025-04-22","close":51794.5781},{"date":"2025-04-23","close":51809.4023},{"date":"2025-04-24","close":51794.5781},{"date":"2025-04-25","close":51928.0156},{"date":"2025-04-28","close":51947.7852},{"date":"2025-04-29","close":51942.8438},{"date":"2025-04-30","close":51952.7266},{"date":"2025-05-02","close":51903.3047},{"date":"2025-05-07","close":51967.5547},{"date":"2025-05-08","close":51893.4219},{"date":"2025-05-09","close":51705.6172},{"date":"2025-05-12","close":51690.7891},{"date":"2025-05-13","close":51562.293},{"date":"2025-05-14","close":51641.3672},{"date":"2025-05-15","close":51621.5977},{"date":"2025-05-16","close":51755.0391},{"date":"2025-05-19","close":51552.4062},{"date":"2025-05-20","close":51666.0781},{"date":"2025-05-21","close":51582.0625},{"date":"2025-05-22","close":51542.5234},{"date":"2025-05-23","close":51601.8281},{"date":"2025-05-26","close":51557.3477},{"date":"2025-05-27","close":51685.8477},{"date":"2025-05-28","close":51735.2695},{"date":"2025-05-29","close":51661.1367},{"date":"2025-05-30","close":51725.3867},{"date":"2025-06-02","close":51547.4648},{"date":"2025-06-04","close":51453.5625},{"date":"2025-06-05","close":51255.875},{"date":"2025-06-09","close":51384.3711},{"date":"2025-06-10","close":51334.9492},{"date":"2025-06-11","close":51270.6992},{"date":"2025-06-12","close":51305.2969},{"date":"2025-06-13","close":51458.5039},{"date":"2025-06-16","close":51320.1211},{"date":"2025-06-17","close":51300.3516},{"date":"2025-06-18","close":51295.4102},{"date":"2025-06-19","close":51369.543},{"date":"2025-06-20","close":51255.875},{"date":"2025-06-23","close":51300.3516},{"date":"2025-06-24","close":51339.8906},{"date":"2025-06-25","close":51414.0234},{"date":"2025-06-26","close":51433.793},{"date":"2025-06-27","close":51507.9258},{"date":"2025-06-30","close":51517.8125},{"date":"2025-07-01","close":51478.2734},{"date":"2025-07-02","close":51448.6211},{"date":"2025-07-03","close":51527.6953},{"date":"2025-07-04","close":51443.6797},{"date":"2025-07-07","close":51448.6211},{"date":"2025-07-08","close":51433.793},{"date":"2025-07-09","close":51433.793},{"date":"2025-07-10","close":51582.0625},{"date":"2025-07-11","close":51532.6367},{"date":"2025-07-14","close":51438.7344},{"date":"2025-07-15","close":51458.5039},{"date":"2025-07-16","close":51488.1602},{"date":"2025-07-17","close":51389.3125},{"date":"2025-07-18","close":51458.5039},{"date":"2025-07-21","close":51488.1602},{"date":"2025-07-22","close":51621.5977},{"date":"2025-07-23","close":51512.8711},{"date":"2025-07-24","close":51517.8125},{"date":"2025-07-25","close":51517.8125},{"date":"2025-07-28","close":51582.0625},{"date":"2025-07-29","close":51557.3477},{"date":"2025-07-30","close":51616.6562},{"date":"2025-07-31","close":51695.7305},{"date":"2025-08-01","close":51596.8867},{"date":"2025-08-04","close":51774.8086},{"date":"2025-08-05","close":51730.3281},{"date":"2025-08-06","close":51764.9219},{"date":"2025-08-07","close":51700.6758},{"date":"2025-08-08","close":51769.8672},{"date":"2025-08-11","close":51715.5},{"date":"2025-08-12","close":51745.1523},{"date":"2025-08-13","close":51695.7305},{"date":"2025-08-14","close":51759.9805},{"date":"2025-08-18","close":51621.5977},{"date":"2025-08-19","close":51587.0039},{"date":"2025-08-20","close":51601.8281},{"date":"2025-08-21","close":51656.1953},{"date":"2025-08-22","close":51616.6562},{"date":"2025-08-25","close":51656.1953},{"date":"2025-08-26","close":51591.9453},{"date":"2025-08-27","close":51680.9062},{"date":"2025-08-28","close":51685.8477},{"date":"2025-08-29","close":51715.5},{"date":"2025-09-01","close":51636.4258},{"date":"2025-09-02","close":51596.8867},{"date":"2025-09-03","close":51473.332},{"date":"2025-09-04","close":51547.4648},{"date":"2025-09-05","close":51641.3672},{"date":"2025-09-08","close":51666.0781},{"date":"2025-09-09","close":51755.0391},{"date":"2025-09-10","close":51730.3281},{"date":"2025-09-11","close":51789.6328},{"date":"2025-09-12","close":51809.4023},{"date":"2025-09-15","close":51814.3438},{"date":"2025-09-16","close":51858.8242},{"date":"2025-09-17","close":51903.3047},{"date":"2025-09-18","close":51997.207},{"date":"2025-09-19","close":51858.8242},{"date":"2025-09-22","close":51809.4023},{"date":"2025-09-23","close":51844.0},{"date":"2025-09-24","close":51769.8672},{"date":"2025-09-25","close":51636.4258},{"date":"2025-09-26","close":51473.332},{"date":"2025-09-29","close":51507.9258},{"date":"2025-09-30","close":51458.5039},{"date":"2025-10-01","close":51532.6367},{"date":"2025-10-02","close":51498.043},{"date":"2025-10-10","close":51557.3477},{"date":"2025-10-13","close":51695.7305},{"date":"2025-10-14","close":51745.1523},{"date":"2025-10-15","close":51829.1719},{"date":"2025-10-16","close":51745.1523},{"date":"2025-10-17","close":51750.0977},{"date":"2025-10-20","close":51720.4414},{"date":"2025-10-21","close":51700.6758},{"date":"2025-10-22","close":51764.9219},{"date":"2025-10-23","close":51656.1953},{"date":"2025-10-24","close":51661.1367},{"date":"2025-10-27","close":51552.4062},{"date":"2025-10-28","close":51582.0625},{"date":"2025-10-29","close":51428.8516},{"date":"2025-10-30","close":51255.875},{"date":"2025-10-31","close":51186.6836},{"date":"2025-11-03","close":51102.6641},{"date":"2025-11-04","close":51092.7812},{"date":"2025-11-05","close":50988.9922},{"date":"2025-11-06","close":50820.957},{"date":"2025-11-07","close":50643.0352},{"date":"2025-11-10","close":50662.8047},{"date":"2025-11-11","close":50736.9375},{"date":"2025-11-12","close":50435.4648},{"date":"2025-11-13","close":51150.5886},{"date":"2025-11-14","close":50420.6367},{"date":"2025-11-17","close":50381.0977},{"date":"2025-11-18","close":50524.4219},{"date":"2025-11-19","close":50465.1172},{"date":"2025-11-20","close":50381.0977},{"date":"2025-11-21","close":50519.4805},{"date":"2025-11-24","close":50539.25},{"date":"2025-11-25","close":50588.6719},{"date":"2025-11-26","close":50643.0352},{"date":"2025-11-27","close":50356.3867},{"date":"2025-11-28","close":50425.5781},{"date":"2025-12-01","close":50326.7344},{"date":"2025-12-02","close":50395.9258},{"date":"2025-12-03","close":50341.5625},{"date":"2025-12-04","close":50336.6172},{"date":"2025-12-05","close":50390.9844},{"date":"2025-12-08","close":50390.9844},{"date":"2025-12-09","close":50287.1953},{"date":"2025-12-10","close":50277.3125},{"date":"2025-12-11","close":50272.3711},{"date":"2025-12-12","close":50292.1367},{"date":"2025-12-15","close":50519.4805},{"date":"2025-12-16","close":50593.6133},{"date":"2025-12-17","close":50514.5391},{"date":"2025-12-18","close":50509.5977},{"date":"2025-12-19","close":50430.5195},{"date":"2025-12-22","close":50445.3477},{"date":"2025-12-23","close":50465.1172},{"date":"2025-12-24","close":50534.3086},{"date":"2025-12-26","close":50475.0},{"date":"2025-12-29","close":50590.0},{"date":"2025-12-30","close":50545.0},{"date":"2026-01-02","close":50550.0},{"date":"2026-01-05","close":50475.0},{"date":"2026-01-06","close":50565.0},{"date":"2026-01-07","close":50670.0},{"date":"2026-01-08","close":50735.0},{"date":"2026-01-09","close":50615.0},{"date":"2026-01-12","close":50665.0},{"date":"2026-01-13","close":50565.0},{"date":"2026-01-14","close":50565.0},{"date":"2026-01-15","close":50345.0},{"date":"2026-01-16","close":50415.0},{"date":"2026-01-19","close":50260.0},{"date":"2026-01-20","close":50005.0},{"date":"2026-01-21","close":50050.0},{"date":"2026-01-22","close":50145.0},{"date":"2026-01-23","close":50040.0},{"date":"2026-01-26","close":50135.0},{"date":"2026-01-27","close":50125.0},{"date":"2026-01-28","close":50180.0},{"date":"2026-01-29","close":50025.0},{"date":"2026-01-30","close":49940.0},{"date":"2026-02-02","close":49960.0},{"date":"2026-02-03","close":49760.0},{"date":"2026-02-04","close":49700.0},{"date":"2026-02-05","close":49760.0},{"date":"2026-02-06","close":49725.0},{"date":"2026-02-09","close":49595.0},{"date":"2026-02-10","close":49765.0},{"date":"2026-02-11","close":49775.0},{"date":"2026-02-12","close":49910.0},{"date":"2026-02-13","close":49995.0},{"date":"2026-02-19","close":50020.0},{"date":"2026-02-20","close":50180.0},{"date":"2026-02-23","close":50120.0},{"date":"2026-02-24","close":49990.0},{"date":"2026-02-25","close":50115.0},{"date":"2026-02-26","close":50350.0},{"date":"2026-02-27","close":50375.0},{"date":"2026-03-03","close":50030.0},{"date":"2026-03-04","close":49980.0},{"date":"2026-03-05","close":50115.0},{"date":"2026-03-06","close":50090.0},{"date":"2026-03-09","close":49705.0},{"date":"2026-03-10","close":50085.0},{"date":"2026-03-11","close":50105.0},{"date":"2026-03-12","close":49935.0},{"date":"2026-03-13","close":49845.0},{"date":"2026-03-16","close":49865.0},{"date":"2026-03-17","close":49990.0},{"date":"2026-03-18","close":50120.0},{"date":"2026-03-19","close":49880.0},{"date":"2026-03-20","close":49845.0},{"date":"2026-03-23","close":49670.0},{"date":"2026-03-24","close":49480.0},{"date":"2026-03-25","close":49410.0},{"date":"2026-03-26","close":49420.0},{"date":"2026-03-27","close":49230.0},{"date":"2026-03-30","close":49195.0},{"date":"2026-03-31","close":49325.0},{"date":"2026-04-01","close":49845.0},{"date":"2026-04-02","close":49630.0},{"date":"2026-04-03","close":49795.0},{"date":"2026-04-06","close":49860.0},{"date":"2026-04-07","close":49775.0},{"date":"2026-04-08","close":50180.0},{"date":"2026-04-09","close":50085.0},{"date":"2026-04-10","close":50045.0},{"date":"2026-04-13","close":49980.0},{"date":"2026-04-14","close":50110.0},{"date":"2026-04-15","close":50195.0},{"date":"2026-04-16","close":50155.0},{"date":"2026-04-17","close":50030.0},{"date":"2026-04-20","close":50095.0},{"date":"2026-04-21","close":50200.0},{"date":"2026-04-22","close":50095.0},{"date":"2026-04-23","close":49845.0},{"date":"2026-04-24","close":49825.0},{"date":"2026-04-27","close":49710.0},{"date":"2026-04-28","close":49740.0},{"date":"2026-04-29","close":49725.0},{"date":"2026-04-30","close":49600.0},{"date":"2026-05-04","close":49545.0},{"date":"2026-05-06","close":49475.0},{"date":"2026-05-07","close":49590.0},{"date":"2026-05-08","close":49530.0},{"date":"2026-05-11","close":49470.0},{"date":"2026-05-12","close":49270.0},{"date":"2026-05-13","close":49135.0},{"date":"2026-05-14","close":49205.0},{"date":"2026-05-15","close":48855.0},{"date":"2026-05-18","close":48815.0},{"date":"2026-05-19","close":48735.0},{"date":"2026-05-20","close":48840.0},{"date":"2026-05-21","close":48915.0},{"date":"2026-05-22","close":48925.0},{"date":"2026-05-26","close":49095.0},{"date":"2026-05-27","close":49070.0},{"date":"2026-05-28","close":48965.0},{"date":"2026-05-29","close":49155.0},{"date":"2026-06-01","close":49010.0},{"date":"2026-06-02","close":48970.0},{"date":"2026-06-04","close":48755.0},{"date":"2026-06-05","close":48620.0},{"date":"2026-06-08","close":48385.0},{"date":"2026-06-09","close":48655.0},{"date":"2026-06-10","close":48520.0},{"date":"2026-06-11","close":48560.0},{"date":"2026-06-12","close":48700.0},{"date":"2026-06-15","close":48935.0},{"date":"2026-06-16","close":48915.0},{"date":"2026-06-17","close":49010.0},{"date":"2026-06-18","close":49010.0},{"date":"2026-06-19","close":48775.0},{"date":"2026-06-22","close":48715.0},{"date":"2026-06-23","close":48710.0},{"date":"2026-06-24","close":48720.0},{"date":"2026-06-25","close":48775.0},{"date":"2026-06-26","close":48775.0},{"date":"2026-06-29","close":48680.0},{"date":"2026-06-30","close":48750.0},{"date":"2026-07-01","close":48625.0},{"date":"2026-07-02","close":48730.0},{"date":"2026-07-03","close":48715.0},{"date":"2026-07-06","close":48675.0},{"date":"2026-07-07","close":48595.0},{"date":"2026-07-08","close":48520.0},{"date":"2026-07-09","close":48615.0},{"date":"2026-07-10","close":48665.0},{"date":"2026-07-13","close":48595.0},{"date":"2026-07-14","close":48490.0},{"date":"2026-07-15","close":48515.0},{"date":"2026-07-16","close":48585.0},{"date":"2026-07-20","close":48450.0},{"date":"2026-07-21","close":48440.0},{"date":"2026-07-22","close":48275.0},{"date":"2026-07-23","close":48305.0},{"date":"2026-07-24","close":48210.0},{"date":"2026-07-27","close":48435.0},{"date":"2026-07-28","close":48505.0},{"date":"2026-07-29","close":48605.0},{"date":"2026-07-30","close":48535.0},{"date":"2026-07-31","close":48715.0},{"date":"2026-08-03","close":48670.0},{"date":"2026-08-04","close":48630.0},{"date":"2026-08-05","close":48845.0},{"date":"2026-08-06","close":48765.0},{"date":"2026-08-07","close":48735.0},{"date":"2026-08-10","close":48615.0},{"date":"2026-08-11","close":48475.0},{"date":"2026-08-12","close":48410.0},{"date":"2026-08-13","close":48480.0},{"date":"2026-08-14","close":48495.0},{"date":"2026-08-18","close":48350.0},{"date":"2026-08-19","close":48415.0},{"date":"2026-08-20","close":48530.0},{"date":"2026-08-21","close":48460.0},{"date":"2026-08-24","close":48520.0},{"date":"2026-08-25","close":48610.0},{"date":"2026-08-26","close":48675.0},{"date":"2026-08-27","close":48760.0},{"date":"2026-08-28","close":48790.0},{"date":"2026-08-31","close":48740.0},{"date":"2026-09-01","close":48605.0},{"date":"2026-09-02","close":48525.0},{"date":"2026-09-03","close":48600.0},{"date":"2026-09-04","close":48620.0},{"date":"2026-09-07","close":48650.0},{"date":"2026-09-08","close":48665.0},{"date":"2026-09-09","close":48615.0},{"date":"2026-09-10","close":48550.0},{"date":"2026-09-11","close":48380.0},{"date":"2026-09-14","close":48375.0},{"date":"2026-09-15","close":48310.0},{"date":"2026-09-16","close":48380.0},{"date":"2026-09-17","close":48420.0},{"date":"2026-09-18","close":48585.0},{"date":"2026-09-21","close":48590.0},{"date":"2026-09-22","close":48555.0},{"date":"2026-09-23","close":48670.0},{"date":"2026-09-28","close":48450.0},{"date":"2026-09-29","close":48570.0},{"date":"2026-09-30","close":48755.0},{"date":"2026-10-01","close":48785.0},{"date":"2026-10-02","close":48870.0},{"date":"2026-10-06","close":48910.0},{"date":"2026-10-07","close":48905.0},{"date":"2026-10-08","close":48990.0},{"date":"2026-10-12","close":49085.0},{"date":"2026-10-13","close":49350.0},{"date":"2026-10-14","close":49295.0},{"date":"2026-10-15","close":49435.0},{"date":"2026-10-16","close":49480.0},{"date":"2026-10-19","close":49475.0},{"date":"2026-10-20","close":49410.0},{"date":"2026-10-21","close":49540.0},{"date":"2026-10-22","close":49610.0},{"date":"2026-10-23","close":49815.0}],"chart_data":[{"date":"2024-10-23","open":49438,"high":49438,"low":49403,"close":49403,"volume":20},{"date":"2024-10-24","open":49580,"high":49580,"low":49580,"close":49580,"volume":0},{"date":"2024-10-25","open":49640,"high":49640,"low":49640,"close":49640,"volume":0},{"date":"2024-10-28","open":49467,"high":49467,"low":49467,"close":49467,"volume":0},{"date":"2024-10-29","open":50045,"high":50045,"low":50045,"close":50045,"volume":0},{"date":"2024-10-30","open":50060,"high":50060,"low":50060,"close":50060,"volume":0},{"date":"2024-10-31","open":49437,"high":49511,"low":49437,"close":49506,"volume":9949},{"date":"2024-11-01","open":49590,"high":49590,"low":49590,"close":49590,"volume":6070},{"date":"2024-11-04","open":49580,"high":49580,"low":49580,"close":49580,"volume":0},{"date":"2024-11-05","open":50190,"high":50190,"low":50190,"close":50190,"volume":0},{"date":"2024-11-06","open":49496,"high":49496,"low":49496,"close":49496,"volume":0},{"date":"2024-11-07","open":49610,"high":49610,"low":49610,"close":49610,"volume":0},{"date":"2024-11-08","open":49719,"high":49719,"low":49719,"close":49719,"volume":0},{"date":"2024-11-11","open":49705,"high":49764,"low":49705,"close":49724,"volume":4403},{"date":"2024-11-12","open":49753,"high":49753,"low":49753,"close":49753,"volume":0},{"date":"2024-11-13","open":49709,"high":49714,"low":49650,"close":49655,"volume":19951},{"date":"2024-11-14","open":49660,"high":49660,"low":49660,"close":49660,"volume":0},{"date":"2024-11-15","open":49640,"high":49640,"low":49640,"close":49640,"volume":0},{"date":"2024-11-18","open":49709,"high":49709,"low":49709,"close":49709,"volume":0},{"date":"2024-11-19","open":49744,"high":49744,"low":49744,"close":49744,"volume":0},{"date":"2024-11-20","open":49818,"high":49818,"low":49818,"close":49818,"volume":274},{"date":"2024-11-21","open":49947,"high":49966,"low":49937,"close":49966,"volume":1371},{"date":"2024-11-22","open":49966,"high":49966,"low":49966,"close":49966,"volume":0},{"date":"2024-11-25","open":50070,"high":50070,"low":50070,"close":50070,"volume":5},{"date":"2024-11-26","open":50109,"high":50109,"low":50109,"close":50109,"volume":0},{"date":"2024-11-27","open":50213,"high":50218,"low":50173,"close":50208,"volume":1945},{"date":"2024-11-28","open":50450,"high":50450,"low":50450,"close":50450,"volume":0},{"date":"2024-11-29","open":50529,"high":50534,"low":50529,"close":50534,"volume":9105},{"date":"2024-12-02","open":50757,"high":50757,"low":50747,"close":50747,"volume":8093},{"date":"2024-12-03","open":50816,"high":50840,"low":50771,"close":50791,"volume":2153},{"date":"2024-12-04","open":50791,"high":50791,"low":50791,"close":50791,"volume":1},{"date":"2024-12-05","open":50786,"high":50806,"low":50727,"close":50806,"volume":894},{"date":"2024-12-06","open":50742,"high":50742,"low":50742,"close":50742,"volume":0},{"date":"2024-12-09","open":50940,"high":50940,"low":50940,"close":50940,"volume":0},{"date":"2024-12-10","open":50980,"high":51034,"low":50935,"close":50940,"volume":27433},{"date":"2024-12-11","open":50895,"high":50900,"low":50840,"close":50880,"volume":535},{"date":"2024-12-12","open":50861,"high":50876,"low":50797,"close":50836,"volume":10036},{"date":"2024-12-13","open":50935,"high":50935,"low":50935,"close":50935,"volume":0},{"date":"2024-12-16","open":50891,"high":50930,"low":50772,"close":50821,"volume":6881},{"date":"2024-12-17","open":50604,"high":50609,"low":50550,"close":50589,"volume":2406},{"date":"2024-12-18","open":50555,"high":50555,"low":50510,"close":50510,"volume":138},{"date":"2024-12-19","open":50451,"high":50461,"low":50411,"close":50426,"volume":21246},{"date":"2024-12-20","open":50436,"high":50441,"low":50248,"close":50307,"volume":1102},{"date":"2024-12-23","open":50396,"high":50396,"low":50396,"close":50396,"volume":0},{"date":"2024-12-24","open":50321,"high":50371,"low":50272,"close":50272,"volume":1388},{"date":"2024-12-26","open":50174,"high":50248,"low":50134,"close":50248,"volume":149},{"date":"2024-12-27","open":50144,"high":50144,"low":50031,"close":50050,"volume":16344},{"date":"2024-12-30","open":50154,"high":50238,"low":50149,"close":50238,"volume":423},{"date":"2025-01-02","open":50416,"high":50416,"low":50416,"close":50416,"volume":0},{"date":"2025-01-03","open":50652,"high":50657,"low":50559,"close":50633,"volume":4142},{"date":"2025-01-06","open":50505,"high":50505,"low":50505,"close":50505,"volume":0},{"date":"2025-01-07","open":50569,"high":50569,"low":50569,"close":50569,"volume":0},{"date":"2025-01-08","open":50604,"high":50604,"low":50604,"close":50604,"volume":1},{"date":"2025-01-09","open":50603,"high":50796,"low":50603,"close":50722,"volume":51138},{"date":"2025-01-10","open":50629,"high":50634,"low":50584,"close":50584,"volume":1584},{"date":"2025-01-13","open":50460,"high":50460,"low":50460,"close":50460,"volume":0},{"date":"2025-01-14","open":50510,"high":50510,"low":50510,"close":50510,"volume":0},{"date":"2025-01-15","open":51100,"high":51100,"low":51100,"close":51100,"volume":0},{"date":"2025-01-16","open":50717,"high":50717,"low":50717,"close":50717,"volume":0},{"date":"2025-01-17","open":50776,"high":50786,"low":50776,"close":50786,"volume":12140},{"date":"2025-01-20","open":50766,"high":50796,"low":50722,"close":50722,"volume":1490},{"date":"2025-01-21","open":50861,"high":50861,"low":50841,"close":50841,"volume":451},{"date":"2025-01-22","open":50757,"high":50757,"low":50757,"close":50757,"volume":0},{"date":"2025-01-23","open":50732,"high":50732,"low":50732,"close":50732,"volume":0},{"date":"2025-01-24","open":50658,"high":50668,"low":50624,"close":50653,"volume":3154},{"date":"2025-01-31","open":50708,"high":50728,"low":50678,"close":50688,"volume":1845},{"date":"2025-02-03","open":50791,"high":50791,"low":50791,"close":50791,"volume":6070},{"date":"2025-02-04","open":50741,"high":50801,"low":50741,"close":50781,"volume":13458},{"date":"2025-02-05","open":50821,"high":50836,"low":50821,"close":50831,"volume":1375},{"date":"2025-02-06","open":50915,"high":50945,"low":50915,"close":50935,"volume":2605},{"date":"2025-02-07","open":50781,"high":50781,"low":50781,"close":50781,"volume":0},{"date":"2025-02-10","open":50856,"high":50861,"low":50856,"close":50856,"volume":68},{"date":"2025-02-11","open":50851,"high":50851,"low":50851,"close":50851,"volume":10},{"date":"2025-02-12","open":50712,"high":50761,"low":50712,"close":50722,"volume":1544},{"date":"2025-02-13","open":50668,"high":50673,"low":50668,"close":50673,"volume":6070},{"date":"2025-02-14","open":50821,"high":50821,"low":50821,"close":50821,"volume":0},{"date":"2025-02-17","open":50781,"high":50781,"low":50781,"close":50781,"volume":0},{"date":"2025-02-18","open":50777,"high":50787,"low":50742,"close":50767,"volume":4390},{"date":"2025-02-19","open":50797,"high":50831,"low":50767,"close":50826,"volume":3290},{"date":"2025-02-20","open":50791,"high":50791,"low":50791,"close":50791,"volume":0},{"date":"2025-02-21","open":50841,"high":50841,"low":50841,"close":50841,"volume":0},{"date":"2025-02-24","open":50890,"high":50890,"low":50890,"close":50890,"volume":0},{"date":"2025-02-25","open":50979,"high":50979,"low":50979,"close":50979,"volume":0},{"date":"2025-02-26","open":51063,"high":51063,"low":51063,"close":51063,"volume":0},{"date":"2025-02-27","open":51162,"high":51162,"low":51158,"close":51162,"volume":6070},{"date":"2025-02-28","open":51113,"high":51113,"low":51113,"close":51113,"volume":6070},{"date":"2025-03-04","open":51315,"high":51315,"low":51315,"close":51315,"volume":45},{"date":"2025-03-05","open":51132,"high":51132,"low":51132,"close":51132,"volume":0},{"date":"2025-03-06","open":50974,"high":51142,"low":50974,"close":51053,"volume":3433},{"date":"2025-03-07","open":51103,"high":51103,"low":51103,"close":51103,"volume":0},{"date":"2025-03-10","open":51083,"high":51098,"low":51078,"close":51088,"volume":640},{"date":"2025-03-11","open":51171,"high":51231,"low":51171,"close":51226,"volume":1200},{"date":"2025-03-12","open":51226,"high":51226,"low":51226,"close":51226,"volume":0},{"date":"2025-03-13","open":51202,"high":51202,"low":51202,"close":51202,"volume":1},{"date":"2025-03-14","open":51117,"high":51117,"low":51117,"close":51117,"volume":0},{"date":"2025-03-17","open":51715,"high":51715,"low":51715,"close":51715,"volume":0},{"date":"2025-03-18","open":51133,"high":51207,"low":51088,"close":51182,"volume":13264},{"date":"2025-03-19","open":51108,"high":51108,"low":51108,"close":51108,"volume":5058},{"date":"2025-03-20","open":51245,"high":51245,"low":51226,"close":51226,"volume":8112},{"date":"2025-03-21","open":51167,"high":51167,"low":51167,"close":51167,"volume":10},{"date":"2025-03-24","open":51132,"high":51270,"low":51132,"close":51221,"volume":1205},{"date":"2025-03-25","open":51132,"high":51161,"low":51087,"close":51132,"volume":105075},{"date":"2025-03-26","open":51053,"high":51053,"low":51053,"close":51053,"volume":131},{"date":"2025-03-27","open":51074,"high":51103,"low":51074,"close":51093,"volume":2657},{"date":"2025-03-28","open":51073,"high":51073,"low":51073,"close":51073,"volume":0},{"date":"2025-03-31","open":51251,"high":51271,"low":51232,"close":51256,"volume":6260},{"date":"2025-04-01","open":51221,"high":51236,"low":51196,"close":51211,"volume":5164},{"date":"2025-04-02","open":51245,"high":51305,"low":51245,"close":51300,"volume":10170},{"date":"2025-04-03","open":51562,"high":51562,"low":51389,"close":51399,"volume":10124},{"date":"2025-04-04","open":51454,"high":51612,"low":51429,"close":51533,"volume":10027},{"date":"2025-04-07","open":51769,"high":51789,"low":51685,"close":51735,"volume":3035},{"date":"2025-04-08","open":51538,"high":51657,"low":51459,"close":51612,"volume":2733},{"date":"2025-04-09","open":51444,"high":51533,"low":51350,"close":51439,"volume":10883},{"date":"2025-04-10","open":51537,"high":51621,"low":51488,"close":51488,"volume":5717},{"date":"2025-04-11","open":51474,"high":51523,"low":51439,"close":51518,"volume":3179},{"date":"2025-04-14","open":51573,"high":51622,"low":51513,"close":51612,"volume":1265},{"date":"2025-04-15","open":51690,"high":51690,"low":51631,"close":51641,"volume":559},{"date":"2025-04-16","open":51756,"high":51775,"low":51751,"close":51775,"volume":433},{"date":"2025-04-17","open":51820,"high":51825,"low":51676,"close":51676,"volume":103},{"date":"2025-04-18","open":51780,"high":51879,"low":51751,"close":51770,"volume":270},{"date":"2025-04-21","open":51829,"high":51928,"low":51829,"close":51918,"volume":3961},{"date":"2025-04-22","open":51879,"high":51879,"low":51736,"close":51795,"volume":498},{"date":"2025-04-23","open":51853,"high":51853,"low":51794,"close":51809,"volume":309},{"date":"2025-04-24","open":51958,"high":51958,"low":51785,"close":51795,"volume":9394},{"date":"2025-04-25","open":51903,"high":51957,"low":51883,"close":51928,"volume":530},{"date":"2025-04-28","open":51963,"high":51993,"low":51929,"close":51948,"volume":2558},{"date":"2025-04-29","open":51948,"high":51948,"low":51938,"close":51943,"volume":377},{"date":"2025-04-30","open":51978,"high":52067,"low":51953,"close":51953,"volume":2288},{"date":"2025-05-02","open":51883,"high":51962,"low":51878,"close":51903,"volume":2359},{"date":"2025-05-07","open":51894,"high":52003,"low":51894,"close":51968,"volume":2458},{"date":"2025-05-08","open":51957,"high":52021,"low":51893,"close":51893,"volume":315},{"date":"2025-05-09","open":51770,"high":51770,"low":51701,"close":51706,"volume":452},{"date":"2025-05-12","open":51676,"high":51756,"low":51672,"close":51691,"volume":3646},{"date":"2025-05-13","open":51651,"high":51656,"low":51532,"close":51562,"volume":503},{"date":"2025-05-14","open":51542,"high":51651,"low":51542,"close":51641,"volume":2358},{"date":"2025-05-15","open":51538,"high":51632,"low":51538,"close":51622,"volume":1164},{"date":"2025-05-16","open":51720,"high":51779,"low":51720,"close":51755,"volume":8734},{"date":"2025-05-19","open":51705,"high":51705,"low":51443,"close":51552,"volume":1524},{"date":"2025-05-20","open":51601,"high":51675,"low":51601,"close":51666,"volume":1969},{"date":"2025-05-21","open":51562,"high":51651,"low":51483,"close":51582,"volume":2370},{"date":"2025-05-22","open":51528,"high":51543,"low":51474,"close":51543,"volume":2943},{"date":"2025-05-23","open":51617,"high":51617,"low":51513,"close":51602,"volume":1991},{"date":"2025-05-26","open":51577,"high":51671,"low":51557,"close":51557,"volume":4995},{"date":"2025-05-27","open":51612,"high":51696,"low":51612,"close":51686,"volume":638},{"date":"2025-05-28","open":51700,"high":51764,"low":51690,"close":51735,"volume":2908},{"date":"2025-05-29","open":51705,"high":51730,"low":51646,"close":51661,"volume":1703},{"date":"2025-05-30","open":51685,"high":51750,"low":51685,"close":51725,"volume":44},{"date":"2025-06-02","open":51537,"high":51547,"low":51537,"close":51547,"volume":132},{"date":"2025-06-04","open":51400,"high":51469,"low":51400,"close":51454,"volume":9},{"date":"2025-06-05","open":51331,"high":51360,"low":51232,"close":51256,"volume":4039},{"date":"2025-06-09","open":51171,"high":51384,"low":51171,"close":51384,"volume":435},{"date":"2025-06-10","open":51286,"high":51340,"low":51222,"close":51335,"volume":2058},{"date":"2025-06-11","open":51296,"high":51350,"low":51271,"close":51271,"volume":153},{"date":"2025-06-12","open":51320,"high":51418,"low":51260,"close":51305,"volume":5054},{"date":"2025-06-13","open":51469,"high":51469,"low":51459,"close":51459,"volume":17},{"date":"2025-06-16","open":51315,"high":51359,"low":51280,"close":51320,"volume":732},{"date":"2025-06-17","open":51305,"high":51409,"low":51260,"close":51300,"volume":451},{"date":"2025-06-18","open":51364,"high":51364,"low":51275,"close":51295,"volume":355},{"date":"2025-06-19","open":51345,"high":51370,"low":51321,"close":51370,"volume":2736},{"date":"2025-06-20","open":51316,"high":51316,"low":51256,"close":51256,"volume":31},{"date":"2025-06-23","open":51330,"high":51334,"low":51300,"close":51300,"volume":40},{"date":"2025-06-24","open":51434,"high":51439,"low":51340,"close":51340,"volume":3562},{"date":"2025-06-25","open":51414,"high":51414,"low":51414,"close":51414,"volume":51},{"date":"2025-06-26","open":51513,"high":51513,"low":51434,"close":51434,"volume":39},{"date":"2025-06-27","open":51597,"high":51622,"low":51454,"close":51508,"volume":5301},{"date":"2025-06-30","open":51489,"high":51518,"low":51444,"close":51518,"volume":16},{"date":"2025-07-01","open":51478,"high":51527,"low":51468,"close":51478,"volume":413},{"date":"2025-07-02","open":51588,"high":51602,"low":51424,"close":51449,"volume":1005},{"date":"2025-07-03","open":51538,"high":51543,"low":51479,"close":51528,"volume":612},{"date":"2025-07-04","open":51523,"high":51523,"low":51429,"close":51444,"volume":4353},{"date":"2025-07-07","open":51523,"high":51523,"low":51424,"close":51449,"volume":1325},{"date":"2025-07-08","open":51415,"high":51434,"low":51415,"close":51434,"volume":10},{"date":"2025-07-09","open":51434,"high":51434,"low":51434,"close":51434,"volume":5},{"date":"2025-07-10","open":51507,"high":51582,"low":51507,"close":51582,"volume":31},{"date":"2025-07-11","open":51508,"high":51612,"low":51508,"close":51533,"volume":1347},{"date":"2025-07-14","open":51538,"high":51538,"low":51429,"close":51439,"volume":1136},{"date":"2025-07-15","open":51459,"high":51459,"low":51459,"close":51459,"volume":0},{"date":"2025-07-16","open":51364,"high":51493,"low":51364,"close":51488,"volume":20260},{"date":"2025-07-17","open":51418,"high":51483,"low":51389,"close":51389,"volume":654},{"date":"2025-07-18","open":51459,"high":51459,"low":51459,"close":51459,"volume":0},{"date":"2025-07-21","open":51448,"high":51488,"low":51423,"close":51488,"volume":565},{"date":"2025-07-22","open":51553,"high":51652,"low":51548,"close":51622,"volume":57},{"date":"2025-07-23","open":51543,"high":51548,"low":51513,"close":51513,"volume":688},{"date":"2025-07-24","open":51558,"high":51578,"low":51518,"close":51518,"volume":419},{"date":"2025-07-25","open":51499,"high":51588,"low":51499,"close":51518,"volume":741},{"date":"2025-07-28","open":51532,"high":51582,"low":51522,"close":51582,"volume":16},{"date":"2025-07-29","open":51611,"high":51656,"low":51547,"close":51557,"volume":3863},{"date":"2025-07-30","open":51667,"high":51667,"low":51617,"close":51617,"volume":321},{"date":"2025-07-31","open":51607,"high":51701,"low":51607,"close":51696,"volume":9484},{"date":"2025-08-01","open":51681,"high":51681,"low":51597,"close":51597,"volume":3},{"date":"2025-08-04","open":51775,"high":51775,"low":51775,"close":51775,"volume":645},{"date":"2025-08-05","open":51740,"high":51784,"low":51730,"close":51730,"volume":1757},{"date":"2025-08-06","open":51820,"high":51820,"low":51765,"close":51765,"volume":4259},{"date":"2025-08-07","open":51765,"high":51785,"low":51701,"close":51701,"volume":255},{"date":"2025-08-08","open":51815,"high":51815,"low":51770,"close":51770,"volume":1299},{"date":"2025-08-11","open":51770,"high":51770,"low":51716,"close":51716,"volume":14},{"date":"2025-08-12","open":51710,"high":51755,"low":51710,"close":51745,"volume":3122},{"date":"2025-08-13","open":51716,"high":51726,"low":51662,"close":51696,"volume":758},{"date":"2025-08-14","open":51751,"high":51760,"low":51681,"close":51760,"volume":1688},{"date":"2025-08-18","open":51602,"high":51632,"low":51578,"close":51622,"volume":5672},{"date":"2025-08-19","open":51626,"high":51626,"low":51587,"close":51587,"volume":3},{"date":"2025-08-20","open":51583,"high":51602,"low":51583,"close":51602,"volume":40},{"date":"2025-08-21","open":51656,"high":51661,"low":51611,"close":51656,"volume":3716},{"date":"2025-08-22","open":51617,"high":51642,"low":51597,"close":51617,"volume":1108},{"date":"2025-08-25","open":51695,"high":51695,"low":51621,"close":51656,"volume":9249},{"date":"2025-08-26","open":51632,"high":51632,"low":51578,"close":51592,"volume":18818},{"date":"2025-08-27","open":51657,"high":51681,"low":51622,"close":51681,"volume":232},{"date":"2025-08-28","open":51746,"high":51760,"low":51681,"close":51686,"volume":2449},{"date":"2025-08-29","open":51700,"high":51716,"low":51685,"close":51716,"volume":14229},{"date":"2025-09-01","open":51685,"high":51695,"low":51636,"close":51636,"volume":310},{"date":"2025-09-02","open":51607,"high":51632,"low":51597,"close":51597,"volume":2733},{"date":"2025-09-03","open":51547,"high":51567,"low":51453,"close":51473,"volume":10849},{"date":"2025-09-04","open":51582,"high":51596,"low":51527,"close":51547,"volume":9310},{"date":"2025-09-05","open":51641,"high":51646,"low":51621,"close":51641,"volume":1540},{"date":"2025-09-08","open":51720,"high":51720,"low":51641,"close":51666,"volume":1026},{"date":"2025-09-09","open":51720,"high":51769,"low":51715,"close":51755,"volume":2774},{"date":"2025-09-10","open":51695,"high":51759,"low":51695,"close":51730,"volume":6554},{"date":"2025-09-11","open":51765,"high":51825,"low":51765,"close":51790,"volume":3112},{"date":"2025-09-12","open":51843,"high":51843,"low":51794,"close":51809,"volume":2711},{"date":"2025-09-15","open":51740,"high":51814,"low":51740,"close":51814,"volume":6417},{"date":"2025-09-16","open":51810,"high":51869,"low":51810,"close":51859,"volume":5528},{"date":"2025-09-17","open":51898,"high":51903,"low":51863,"close":51903,"volume":3777},{"date":"2025-09-18","open":51868,"high":51997,"low":51868,"close":51997,"volume":765},{"date":"2025-09-19","open":51933,"high":51938,"low":51849,"close":51859,"volume":10687},{"date":"2025-09-22","open":51794,"high":51878,"low":51789,"close":51809,"volume":4850},{"date":"2025-09-23","open":51775,"high":51879,"low":51775,"close":51844,"volume":8834},{"date":"2025-09-24","open":51805,"high":51835,"low":51751,"close":51770,"volume":15090},{"date":"2025-09-25","open":51671,"high":51784,"low":51636,"close":51636,"volume":535},{"date":"2025-09-26","open":51596,"high":51596,"low":51384,"close":51473,"volume":23947},{"date":"2025-09-29","open":51508,"high":51538,"low":51474,"close":51508,"volume":13763},{"date":"2025-09-30","open":51518,"high":51523,"low":51454,"close":51459,"volume":10079},{"date":"2025-10-01","open":51494,"high":51533,"low":51494,"close":51533,"volume":11973},{"date":"2025-10-02","open":51517,"high":51552,"low":51498,"close":51498,"volume":10693},{"date":"2025-10-10","open":51448,"high":51557,"low":51448,"close":51557,"volume":20906},{"date":"2025-10-13","open":51662,"high":51701,"low":51632,"close":51696,"volume":7054},{"date":"2025-10-14","open":51745,"high":51789,"low":51715,"close":51745,"volume":9548},{"date":"2025-10-15","open":51834,"high":51848,"low":51829,"close":51829,"volume":107},{"date":"2025-10-16","open":51829,"high":51829,"low":51745,"close":51745,"volume":118},{"date":"2025-10-17","open":51769,"high":51814,"low":51725,"close":51750,"volume":5048},{"date":"2025-10-20","open":51705,"high":51759,"low":51690,"close":51720,"volume":6861},{"date":"2025-10-21","open":51736,"high":51775,"low":51672,"close":51701,"volume":9826},{"date":"2025-10-22","open":51706,"high":51765,"low":51696,"close":51765,"volume":10447},{"date":"2025-10-23","open":51868,"high":51868,"low":51656,"close":51656,"volume":6165},{"date":"2025-10-24","open":51646,"high":51700,"low":51646,"close":51661,"volume":2053},{"date":"2025-10-27","open":51606,"high":51606,"low":51547,"close":51552,"volume":7031},{"date":"2025-10-28","open":51502,"high":51582,"low":51478,"close":51582,"volume":954},{"date":"2025-10-29","open":51484,"high":51484,"low":51415,"close":51429,"volume":3857},{"date":"2025-10-30","open":51345,"high":51345,"low":51256,"close":51256,"volume":20818},{"date":"2025-10-31","open":51192,"high":51197,"low":51128,"close":51187,"volume":3742},{"date":"2025-11-03","open":51162,"high":51162,"low":51098,"close":51103,"volume":9829,"rsi_14":18.45,"sma_20":52174.18,"sma_60":52264.18,"sma_120":52187.47},{"date":"2025-11-04","open":50915,"high":51118,"low":50915,"close":51093,"volume":4438,"rsi_14":11.01,"sma_20":52155.66,"sma_60":52252.69,"sma_120":52180.72},{"date":"2025-11-05","open":51019,"high":51054,"low":50989,"close":50989,"volume":3533,"rsi_14":10.78,"sma_20":52128.14,"sma_60":52240.17,"sma_120":52174.67},{"date":"2025-11-06","open":50940,"high":50945,"low":50797,"close":50821,"volume":14610,"rsi_14":8.78,"sma_20":52093.85,"sma_60":52224.26,"sma_120":52167.34},{"date":"2025-11-07","open":50806,"high":50855,"low":50643,"close":50643,"volume":45287,"rsi_14":7.76,"sma_20":52047.61,"sma_60":52206.43,"sma_120":52159.59},{"date":"2025-11-10","open":50688,"high":50688,"low":50614,"close":50663,"volume":9914,"rsi_14":9.26,"sma_20":51995.36,"sma_60":52187.77,"sma_120":52151.34},{"date":"2025-11-11","open":50718,"high":50767,"low":50718,"close":50737,"volume":3203,"rsi_14":9.97,"sma_20":51944.32,"sma_60":52171.26,"sma_120":52143.88},{"date":"2025-11-12","open":50741,"high":50741,"low":50435,"close":50435,"volume":21334,"rsi_14":8.67,"sma_20":51873.8,"sma_60":52149.17,"sma_120":52132.75},{"date":"2025-11-13","open":51080,"high":51231,"low":51080,"close":51151,"volume":12924,"rsi_14":15.48,"sma_20":51813.81,"sma_60":52130.02,"sma_120":52124.38},{"date":"2025-11-14","open":50416,"high":50461,"low":50382,"close":50421,"volume":4182,"rsi_14":15.19,"sma_20":51746.53,"sma_60":52107.44,"sma_120":52113.87},{"date":"2025-11-17","open":50356,"high":50425,"low":50356,"close":50381,"volume":5058,"rsi_14":13.27,"sma_20":51678.8,"sma_60":52086.53,"sma_120":52103.75},{"date":"2025-11-18","open":50386,"high":50573,"low":50381,"close":50524,"volume":6995,"rsi_14":22.17,"sma_20":51619.31,"sma_60":52068.61,"sma_120":52095.16},{"date":"2025-11-19","open":50460,"high":50489,"low":50450,"close":50465,"volume":7021,"rsi_14":23.84,"sma_20":51553.6,"sma_60":52049.45,"sma_120":52085.59},{"date":"2025-11-20","open":50445,"high":50509,"low":50381,"close":50381,"volume":2648,"rsi_14":23.61,"sma_20":51489.1,"sma_60":52027.95,"sma_120":52075.67},{"date":"2025-11-21","open":50499,"high":50524,"low":50499,"close":50519,"volume":374,"rsi_14":31.54,"sma_20":51431.34,"sma_60":52009.46,"sma_120":52065.84},{"date":"2025-11-24","open":50529,"high":50598,"low":50529,"close":50539,"volume":231,"rsi_14":32.6,"sma_20":51380.09,"sma_60":51990.62,"sma_120":52055.76},{"date":"2025-11-25","open":50579,"high":50658,"low":50569,"close":50589,"volume":1137,"rsi_14":36.96,"sma_20":51329.81,"sma_60":51973.71,"sma_120":52046.71},{"date":"2025-11-26","open":50598,"high":50662,"low":50598,"close":50643,"volume":3897,"rsi_14":43.77,"sma_20":51290.1,"sma_60":51956.22,"sma_120":52037.59},{"date":"2025-11-27","open":50678,"high":50678,"low":50356,"close":50356,"volume":430,"rsi_14":40.62,"sma_20":51244.62,"sma_60":51933.81,"sma_120":52027.55},{"date":"2025-11-28","open":50406,"high":50490,"low":50233,"close":50426,"volume":3139,"rsi_14":42.51,"sma_20":51206.12,"sma_60":51912.06,"sma_120":52018.88},{"date":"2025-12-01","open":50465,"high":50465,"low":50307,"close":50327,"volume":54,"rsi_14":37.24,"sma_20":51166.87,"sma_60":51889.97,"sma_120":52011.05},{"date":"2025-12-02","open":50327,"high":50431,"low":50327,"close":50396,"volume":168,"rsi_14":48.56,"sma_20":51131.63,"sma_60":51869.73,"sma_120":52002.71},{"date":"2025-12-03","open":50342,"high":50342,"low":50342,"close":50342,"volume":36,"rsi_14":41.64,"sma_20":51098.9,"sma_60":51850.64,"sma_120":51994.34},{"date":"2025-12-04","open":50317,"high":50356,"low":50258,"close":50337,"volume":8826,"rsi_14":46.41,"sma_20":51074.42,"sma_60":51830.22,"sma_120":51986.47},{"date":"2025-12-05","open":50337,"high":50406,"low":50337,"close":50391,"volume":1219,"rsi_14":50.4,"sma_20":51061.64,"sma_60":51809.13,"sma_120":51978.76},{"date":"2025-12-08","open":50435,"high":50465,"low":50391,"close":50391,"volume":1129,"rsi_14":43.6,"sma_20":51047.9,"sma_60":51787.62,"sma_120":51969.75},{"date":"2025-12-09","open":50426,"high":50426,"low":50228,"close":50287,"volume":1401,"rsi_14":41.8,"sma_20":51025.17,"sma_60":51762.86,"sma_120":51961.04},{"date":"2025-12-10","open":50282,"high":50292,"low":50233,"close":50277,"volume":126,"rsi_14":44.86,"sma_20":51017.16,"sma_60":51738.36,"sma_120":51952.41},{"date":"2025-12-11","open":50297,"high":50317,"low":50228,"close":50272,"volume":2316,"rsi_14":35.96,"sma_20":51002.63,"sma_60":51712.78,"sma_120":51943.79},{"date":"2025-12-12","open":50332,"high":50332,"low":50292,"close":50292,"volume":19,"rsi_14":35.95,"sma_20":50996.13,"sma_60":51687.19,"sma_120":51934.7},{"date":"2025-12-15","open":50381,"high":50519,"low":50381,"close":50519,"volume":41134,"rsi_14":46.74,"sma_20":51003.11,"sma_60":51665.35,"sma_120":51928.5},{"date":"2025-12-16","open":50564,"high":50653,"low":50505,"close":50594,"volume":1736,"rsi_14":47.68,"sma_20":51006.6,"sma_60":51644.02,"sma_120":51922.54},{"date":"2025-12-17","open":50608,"high":50608,"low":50460,"close":50515,"volume":40445,"rsi_14":59.09,"sma_20":51009.07,"sma_60":51620.6,"sma_120":51915.58},{"date":"2025-12-18","open":50564,"high":50594,"low":50450,"close":50510,"volume":3321,"rsi_14":55.21,"sma_20":51015.55,"sma_60":51595.51,"sma_120":51907.95},{"date":"2025-12-19","open":50500,"high":50515,"low":50431,"close":50431,"volume":11208,"rsi_14":56.6,"sma_20":51011.04,"sma_60":51571.43,"sma_120":51899.49},{"date":"2025-12-22","open":50460,"high":50475,"low":50411,"close":50445,"volume":3495,"rsi_14":53.38,"sma_20":51006.27,"sma_60":51548.43,"sma_120":51890.54},{"date":"2025-12-23","open":50460,"high":50485,"low":50460,"close":50465,"volume":120,"rsi_14":58.87,"sma_20":51000.03,"sma_60":51525.18,"sma_120":51881.67},{"date":"2025-12-24","open":50539,"high":50539,"low":50534,"close":50534,"volume":11,"rsi_14":62.99,"sma_20":50994.5,"sma_60":51504.35,"sma_120":51873.7},{"date":"2025-12-26","open":50505,"high":50505,"low":50475,"close":50475,"volume":1002,"rsi_14":55.48,"sma_20":51000.5,"sma_60":51484.77,"sma_120":51865.5},{"date":"2025-12-29","open":50600,"high":50610,"low":50525,"close":50590,"volume":22295,"rsi_14":34.4,"sma_20":50979.25,"sma_60":51460.01,"sma_120":51852.66},{"date":"2025-12-30","open":50680,"high":50680,"low":50530,"close":50545,"volume":4453,"rsi_14":36.13,"sma_20":50960.75,"sma_60":51433.93,"sma_120":51840.16},{"date":"2026-01-02","open":50625,"high":50625,"low":50550,"close":50550,"volume":10052,"rsi_14":36.71,"sma_20":50939.0,"sma_60":51408.76,"sma_120":51827.66},{"date":"2026-01-05","open":50490,"high":50490,"low":50415,"close":50475,"volume":4979,"rsi_14":34.66,"sma_20":50916.25,"sma_60":51381.1,"sma_120":51814.67},{"date":"2026-01-06","open":50480,"high":50620,"low":50480,"close":50565,"volume":3480,"rsi_14":38.11,"sma_20":50898.25,"sma_60":51355.51,"sma_120":51802.42},{"date":"2026-01-07","open":50660,"high":50675,"low":50625,"close":50670,"volume":780,"rsi_14":31.67,"sma_20":50882.75,"sma_60":51330.67,"sma_120":51789.79},{"date":"2026-01-08","open":50735,"high":50735,"low":50735,"close":50735,"volume":1,"rsi_14":31.09,"sma_20":50870.5,"sma_60":51304.59,"sma_120":51778.12},{"date":"2026-01-09","open":50655,"high":50665,"low":50610,"close":50615,"volume":5130,"rsi_14":30.08,"sma_20":50857.5,"sma_60":51275.66,"sma_120":51766.25},{"date":"2026-01-12","open":50635,"high":50690,"low":50635,"close":50665,"volume":325,"rsi_14":32.94,"sma_20":50847.5,"sma_60":51246.15,"sma_120":51754.62},{"date":"2026-01-13","open":50710,"high":50710,"low":50540,"close":50565,"volume":733,"rsi_14":32.43,"sma_20":50832.75,"sma_60":51216.4,"sma_120":51741.91},{"date":"2026-01-14","open":50500,"high":50580,"low":50500,"close":50565,"volume":247,"rsi_14":31.64,"sma_20":50817.0,"sma_60":51186.55,"sma_120":51730.03},{"date":"2026-01-15","open":50640,"high":50640,"low":50345,"close":50345,"volume":4206,"rsi_14":26.01,"sma_20":50778.75,"sma_60":51153.55,"sma_120":51715.74},{"date":"2026-01-16","open":50380,"high":50430,"low":50330,"close":50415,"volume":1049,"rsi_14":26.01,"sma_20":50740.25,"sma_60":51122.05,"sma_120":51701.78},{"date":"2026-01-19","open":50345,"high":50365,"low":50255,"close":50260,"volume":1034,"rsi_14":24.44,"sma_20":50698.0,"sma_60":51086.89,"sma_120":51685.4},{"date":"2026-01-20","open":50200,"high":50200,"low":49990,"close":50005,"volume":5319,"rsi_14":28.41,"sma_20":50643.25,"sma_60":51049.3,"sma_120":51667.82},{"date":"2026-01-21","open":50005,"high":50085,"low":50000,"close":50050,"volume":2961,"rsi_14":31.73,"sma_20":50594.75,"sma_60":51012.38,"sma_120":51650.57},{"date":"2026-01-22","open":50140,"high":50175,"low":50060,"close":50145,"volume":1219,"rsi_14":35.99,"sma_20":50550.25,"sma_60":50978.87,"sma_120":51634.12},{"date":"2026-01-23","open":50140,"high":50140,"low":50030,"close":50040,"volume":778,"rsi_14":35.25,"sma_20":50499.5,"sma_60":50943.11,"sma_120":51616.24},{"date":"2026-01-26","open":50200,"high":50205,"low":50110,"close":50135,"volume":2718,"rsi_14":35.47,"sma_20":50450.0,"sma_60":50911.53,"sma_120":51599.36},{"date":"2026-01-27","open":50180,"high":50180,"low":50100,"close":50125,"volume":463,"rsi_14":30.32,"sma_20":50403.0,"sma_60":50882.71,"sma_120":51581.9},{"date":"2026-01-28","open":50175,"high":50225,"low":50130,"close":50180,"volume":2600,"rsi_14":29.82,"sma_20":50382.5,"sma_60":50855.96,"sma_120":51564.24},{"date":"2026-01-29","open":50095,"high":50095,"low":50025,"close":50025,"volume":1760,"rsi_14":29.08,"sma_20":50356.5,"sma_60":50828.04,"sma_120":51546.11},{"date":"2026-01-30","open":49995,"high":50010,"low":49940,"close":49940,"volume":7786,"rsi_14":24.91,"sma_20":50326.0,"sma_60":50798.88,"sma_120":51525.78},{"date":"2026-02-02","open":49860,"high":49980,"low":49800,"close":49960,"volume":3113,"rsi_14":27.84,"sma_20":50300.25,"sma_60":50771.8,"sma_120":51505.99},{"date":"2026-02-03","open":49840,"high":49860,"low":49715,"close":49760,"volume":13506,"rsi_14":24.28,"sma_20":50260.0,"sma_60":50744.22,"sma_120":51484.24},{"date":"2026-02-04","open":49780,"high":49780,"low":49660,"close":49700,"volume":7950,"rsi_14":27.05,"sma_20":50211.5,"sma_60":50718.63,"sma_120":51462.53},{"date":"2026-02-05","open":49710,"high":49770,"low":49710,"close":49760,"volume":3094,"rsi_14":26.52,"sma_20":50162.75,"sma_60":50693.72,"sma_120":51440.74},{"date":"2026-02-06","open":49870,"high":49875,"low":49725,"close":49725,"volume":2652,"rsi_14":29.02,"sma_20":50118.25,"sma_60":50666.97,"sma_120":51419.12},{"date":"2026-02-09","open":49700,"high":49710,"low":49595,"close":49595,"volume":285,"rsi_14":32.17,"sma_20":50064.75,"sma_60":50643.14,"sma_120":51396.15},{"date":"2026-02-10","open":49615,"high":49765,"low":49615,"close":49765,"volume":4517,"rsi_14":38.82,"sma_20":50024.75,"sma_60":50620.04,"sma_120":51375.03},{"date":"2026-02-11","open":49740,"high":49855,"low":49740,"close":49775,"volume":964,"rsi_14":34.45,"sma_20":49985.25,"sma_60":50599.46,"sma_120":51353.45},{"date":"2026-02-12","open":49800,"high":49980,"low":49755,"close":49910,"volume":5319,"rsi_14":44.67,"sma_20":49963.5,"sma_60":50581.79,"sma_120":51334.16},{"date":"2026-02-13","open":49980,"high":50000,"low":49980,"close":49995,"volume":1251,"rsi_14":44.21,"sma_20":49942.5,"sma_60":50563.12,"sma_120":51315.86},{"date":"2026-02-19","open":50115,"high":50130,"low":50000,"close":50020,"volume":5940,"rsi_14":45.71,"sma_20":49930.5,"sma_60":50545.86,"sma_120":51297.65},{"date":"2026-02-20","open":50055,"high":50180,"low":50055,"close":50180,"volume":14,"rsi_14":50.0,"sma_20":49939.25,"sma_60":50532.68,"sma_120":51280.32},{"date":"2026-02-23","open":50140,"high":50160,"low":50120,"close":50120,"volume":715,"rsi_14":53.85,"sma_20":49942.75,"sma_60":50516.18,"sma_120":51262.82},{"date":"2026-02-24","open":50190,"high":50190,"low":49960,"close":49990,"volume":2350,"rsi_14":51.95,"sma_20":49935.0,"sma_60":50497.17,"sma_120":51243.9},{"date":"2026-02-25","open":50115,"high":50115,"low":50015,"close":50115,"volume":13219,"rsi_14":55.6,"sma_20":49938.75,"sma_60":50479.43,"sma_120":51226.57},{"date":"2026-02-26","open":50115,"high":50350,"low":50085,"close":50350,"volume":5947,"rsi_14":70.77,"sma_20":49949.5,"sma_60":50464.67,"sma_120":51210.44},{"date":"2026-02-27","open":50275,"high":50435,"low":50275,"close":50375,"volume":14606,"rsi_14":74.37,"sma_20":49962.0,"sma_60":50455.17,"sma_120":51194.49},{"date":"2026-03-03","open":50175,"high":50230,"low":50005,"close":50030,"volume":1848,"rsi_14":77.32,"sma_20":49983.77,"sma_60":50448.51,"sma_120":51180.28},{"date":"2026-03-04","open":49940,"high":50150,"low":49935,"close":49980,"volume":3273,"rsi_14":76.56,"sma_20":50010.76,"sma_60":50442.67,"sma_120":51166.32},{"date":"2026-03-05","open":50125,"high":50170,"low":50060,"close":50115,"volume":1904,"rsi_14":84.85,"sma_20":50048.83,"sma_60":50437.94,"sma_120":51153.83},{"date":"2026-03-06","open":50010,"high":50090,"low":50010,"close":50090,"volume":466,"rsi_14":81.57,"sma_20":50084.64,"sma_60":50433.71,"sma_120":51142.18},{"date":"2026-03-09","open":49660,"high":49705,"low":49475,"close":49705,"volume":452,"rsi_14":64.04,"sma_20":50110.97,"sma_60":50423.07,"sma_120":51126.65},{"date":"2026-03-10","open":50070,"high":50115,"low":49960,"close":50085,"volume":1865,"rsi_14":68.37,"sma_20":50159.52,"sma_60":50417.92,"sma_120":51113.53},{"date":"2026-03-11","open":50050,"high":50165,"low":50050,"close":50105,"volume":340,"rsi_14":67.35,"sma_20":50206.08,"sma_60":50413.11,"sma_120":51100.37},{"date":"2026-03-12","open":49855,"high":49995,"low":49820,"close":49935,"volume":62,"rsi_14":61.59,"sma_20":50245.8,"sma_60":50407.18,"sma_120":51085.02},{"date":"2026-03-13","open":49830,"high":49940,"low":49830,"close":49845,"volume":700,"rsi_14":55.95,"sma_20":50287.46,"sma_60":50399.9,"sma_120":51069.13},{"date":"2026-03-16","open":49845,"high":49885,"low":49845,"close":49865,"volume":971,"rsi_14":58.03,"sma_20":50321.63,"sma_60":50393.04,"sma_120":51052.91},{"date":"2026-03-17","open":49990,"high":49990,"low":49990,"close":49990,"volume":3,"rsi_14":64.32,"sma_20":50361.63,"sma_60":50387.96,"sma_120":51037.57},{"date":"2026-03-18","open":50070,"high":50125,"low":50070,"close":50120,"volume":2003,"rsi_14":64.44,"sma_20":50401.45,"sma_60":50381.23,"sma_120":51023.29},{"date":"2026-03-19","open":49890,"high":49925,"low":49860,"close":49880,"volume":2882,"rsi_14":52.76,"sma_20":50424.88,"sma_60":50369.21,"sma_120":51006.62},{"date":"2026-03-20","open":49880,"high":49880,"low":49845,"close":49845,"volume":162,"rsi_14":51.29,"sma_20":50445.29,"sma_60":50357.93,"sma_120":50989.26},{"date":"2026-03-23","open":49685,"high":49685,"low":49670,"close":49670,"volume":7,"rsi_14":40.91,"sma_20":50448.85,"sma_60":50343.78,"sma_120":50969.65},{"date":"2026-03-24","open":49640,"high":49640,"low":49360,"close":49480,"volume":7000,"rsi_14":38.21,"sma_20":50445.8,"sma_60":50327.77,"sma_120":50949.6},{"date":"2026-03-25","open":49565,"high":49625,"low":49405,"close":49410,"volume":4181,"rsi_14":32.85,"sma_20":50445.71,"sma_60":50310.32,"sma_120":50929.37},{"date":"2026-03-26","open":49540,"high":49540,"low":49420,"close":49420,"volume":72,"rsi_14":33.58,"sma_20":50439.87,"sma_60":50292.71,"sma_120":50908.94},{"date":"2026-03-27","open":49230,"high":49230,"low":49230,"close":49230,"volume":49,"rsi_14":37.13,"sma_20":50412.67,"sma_60":50270.72,"sma_120":50887.54},{"date":"2026-03-30","open":49195,"high":49195,"low":49180,"close":49195,"volume":7,"rsi_14":20.33,"sma_20":50382.45,"sma_60":50249.15,"sma_120":50866.96},{"date":"2026-03-31","open":49380,"high":49395,"low":49325,"close":49325,"volume":2228,"rsi_14":25.78,"sma_20":50346.79,"sma_60":50237.69,"sma_120":50848.85},{"date":"2026-04-01","open":49590,"high":49850,"low":49590,"close":49845,"volume":213,"rsi_14":47.7,"sma_20":50339.96,"sma_60":50235.74,"sma_120":50834.84},{"date":"2026-04-02","open":49755,"high":49755,"low":49630,"close":49630,"volume":53,"rsi_14":44.84,"sma_20":50315.43,"sma_60":50230.09,"sma_120":50819.43},{"date":"2026-04-03","open":49805,"high":49815,"low":49790,"close":49795,"volume":2510,"rsi_14":48.43,"sma_20":50300.51,"sma_60":50228.46,"sma_120":50804.78},{"date":"2026-04-06","open":49810,"high":49860,"low":49810,"close":49860,"volume":3311,"rsi_14":36.5,"sma_20":50279.18,"sma_60":50216.71,"sma_120":50786.11},{"date":"2026-04-07","open":49870,"high":49870,"low":49775,"close":49775,"volume":80,"rsi_14":32.09,"sma_20":50234.37,"sma_60":50201.8,"sma_120":50766.23},{"date":"2026-04-08","open":50180,"high":50180,"low":50180,"close":50180,"volume":4,"rsi_14":44.87,"sma_20":50208.81,"sma_60":50192.55,"sma_120":50748.57},{"date":"2026-04-09","open":50100,"high":50105,"low":50085,"close":50085,"volume":2900,"rsi_14":43.92,"sma_20":50187.1,"sma_60":50183.71,"sma_120":50729.69},{"date":"2026-04-10","open":50155,"high":50155,"low":50025,"close":50045,"volume":55,"rsi_14":46.16,"sma_20":50167.94,"sma_60":50173.38,"sma_120":50709.77},{"date":"2026-04-13","open":49935,"high":49995,"low":49930,"close":49980,"volume":3610,"rsi_14":48.46,"sma_20":50144.51,"sma_60":50163.63,"sma_120":50690.01},{"date":"2026-04-14","open":50110,"high":50175,"low":50095,"close":50110,"volume":3066,"rsi_14":52.33,"sma_20":50121.27,"sma_60":50156.05,"sma_120":50671.3},{"date":"2026-04-15","open":50250,"high":50260,"low":50110,"close":50195,"volume":1884,"rsi_14":53.65,"sma_20":50095.69,"sma_60":50153.55,"sma_120":50653.55},{"date":"2026-04-16","open":50225,"high":50225,"low":50125,"close":50155,"volume":846,"rsi_14":56.87,"sma_20":50080.26,"sma_60":50149.21,"sma_120":50635.63},{"date":"2026-04-17","open":50080,"high":50080,"low":50005,"close":50030,"volume":6024,"rsi_14":54.93,"sma_20":50060.35,"sma_60":50145.38,"sma_120":50616.14},{"date":"2026-04-20","open":50110,"high":50160,"low":50085,"close":50095,"volume":4328,"rsi_14":53.76,"sma_20":50052.54,"sma_60":50146.88,"sma_120":50598.09},{"date":"2026-04-21","open":50175,"high":50220,"low":50140,"close":50200,"volume":642,"rsi_14":44.67,"sma_20":50059.59,"sma_60":50149.38,"sma_120":50580.88},{"date":"2026-04-22","open":50075,"high":50150,"low":50055,"close":50095,"volume":1994,"rsi_14":47.15,"sma_20":50064.93,"sma_60":50148.55,"sma_120":50563.71},{"date":"2026-04-23","open":49955,"high":49955,"low":49770,"close":49845,"volume":1556,"rsi_14":37.39,"sma_20":50057.27,"sma_60":50145.3,"sma_120":50544.21},{"date":"2026-04-24","open":49855,"high":49860,"low":49800,"close":49825,"volume":994,"rsi_14":48.92,"sma_20":50058.22,"sma_60":50140.13,"sma_120":50525.83},{"date":"2026-04-27","open":49835,"high":49895,"low":49710,"close":49710,"volume":86175,"rsi_14":48.02,"sma_20":50055.19,"sma_60":50133.21,"sma_120":50507.96},{"date":"2026-04-28","open":49790,"high":49810,"low":49695,"close":49740,"volume":152454,"rsi_14":32.68,"sma_20":50047.08,"sma_60":50125.88,"sma_120":50490.92},{"date":"2026-04-29","open":49665,"high":49725,"low":49665,"close":49725,"volume":18,"rsi_14":34.87,"sma_20":50011.92,"sma_60":50120.88,"sma_120":50474.46},{"date":"2026-04-30","open":49635,"high":49665,"low":49580,"close":49600,"volume":21,"rsi_14":32.55,"sma_20":49981.38,"sma_60":50115.21,"sma_120":50457.05},{"date":"2026-05-04","open":49680,"high":49680,"low":49510,"close":49545,"volume":664,"rsi_14":32.81,"sma_20":49939.75,"sma_60":50108.3,"sma_120":50440.05},{"date":"2026-05-06","open":49450,"high":49495,"low":49375,"close":49475,"volume":1854,"rsi_14":23.65,"sma_20":49920.5,"sma_60":50103.55,"sma_120":50423.89},{"date":"2026-05-07","open":49620,"high":49660,"low":49590,"close":49590,"volume":542,"rsi_14":25.51,"sma_20":49911.25,"sma_60":50101.71,"sma_120":50410.17},{"date":"2026-05-08","open":49560,"high":49600,"low":49530,"close":49530,"volume":28865,"rsi_14":25.1,"sma_20":49878.75,"sma_60":50097.88,"sma_120":50395.8},{"date":"2026-05-11","open":49540,"high":49560,"low":49465,"close":49470,"volume":2519,"rsi_14":26.47,"sma_20":49848.0,"sma_60":50093.63,"sma_120":50380.3},{"date":"2026-05-12","open":49465,"high":49465,"low":49270,"close":49270,"volume":578,"rsi_14":18.87,"sma_20":49809.25,"sma_60":50088.21,"sma_120":50365.68},{"date":"2026-05-13","open":49165,"high":49165,"low":49135,"close":49135,"volume":313,"rsi_14":10.7,"sma_20":49767.0,"sma_60":50077.71,"sma_120":50348.88},{"date":"2026-05-14","open":49285,"high":49325,"low":49155,"close":49205,"volume":4070,"rsi_14":16.29,"sma_20":49721.75,"sma_60":50068.21,"sma_120":50333.84},{"date":"2026-05-15","open":49020,"high":49020,"low":48830,"close":48855,"volume":219,"rsi_14":15.14,"sma_20":49654.75,"sma_60":50050.63,"sma_120":50316.21},{"date":"2026-05-18","open":48775,"high":48815,"low":48590,"close":48815,"volume":388,"rsi_14":14.93,"sma_20":49587.75,"sma_60":50030.96,"sma_120":50297.04},{"date":"2026-05-19","open":48755,"high":48840,"low":48700,"close":48735,"volume":1725,"rsi_14":15.3,"sma_20":49523.0,"sma_60":50009.55,"sma_120":50277.7},{"date":"2026-05-20","open":48685,"high":48840,"low":48610,"close":48840,"volume":50,"rsi_14":19.59,"sma_20":49460.25,"sma_60":49987.21,"sma_120":50259.95},{"date":"2026-05-21","open":48915,"high":48915,"low":48915,"close":48915,"volume":13,"rsi_14":23.7,"sma_20":49396.0,"sma_60":49967.13,"sma_120":50241.66},{"date":"2026-05-22","open":48950,"high":48950,"low":48890,"close":48925,"volume":512,"rsi_14":26.32,"sma_20":49337.5,"sma_60":49949.38,"sma_120":50223.28},{"date":"2026-05-26","open":49115,"high":49115,"low":49050,"close":49095,"volume":23545,"rsi_14":35.39,"sma_20":49300.0,"sma_60":49932.38,"sma_120":50205.9},{"date":"2026-05-27","open":49070,"high":49160,"low":49050,"close":49070,"volume":419,"rsi_14":36.45,"sma_20":49262.25,"sma_60":49911.05,"sma_120":50187.86},{"date":"2026-05-28","open":49075,"high":49075,"low":48790,"close":48965,"volume":674,"rsi_14":28.96,"sma_20":49225.0,"sma_60":49887.55,"sma_120":50171.36},{"date":"2026-05-29","open":49160,"high":49170,"low":49135,"close":49155,"volume":310,"rsi_14":38.39,"sma_20":49195.75,"sma_60":49863.21,"sma_120":50155.86},{"date":"2026-06-01","open":49110,"high":49120,"low":49005,"close":49010,"volume":888,"rsi_14":36.47,"sma_20":49160.0,"sma_60":49837.29,"sma_120":50139.98},{"date":"2026-06-02","open":49010,"high":49010,"low":48840,"close":48970,"volume":8716,"rsi_14":40.26,"sma_20":49128.5,"sma_60":49808.44,"sma_120":50123.19},{"date":"2026-06-04","open":48835,"high":48870,"low":48715,"close":48755,"volume":1585,"rsi_14":38.27,"sma_20":49089.0,"sma_60":49776.42,"sma_120":50105.07},{"date":"2026-06-05","open":48795,"high":48795,"low":48595,"close":48620,"volume":2643,"rsi_14":32.64,"sma_20":49046.25,"sma_60":49748.64,"sma_120":50085.86},{"date":"2026-06-08","open":48495,"high":48505,"low":48375,"close":48385,"volume":4016,"rsi_14":35.03,"sma_20":48986.0,"sma_60":49710.54,"sma_120":50064.23},{"date":"2026-06-09","open":48455,"high":48675,"low":48455,"close":48655,"volume":368,"rsi_14":45.56,"sma_20":48942.25,"sma_60":49676.6,"sma_120":50044.86},{"date":"2026-06-10","open":48590,"high":48590,"low":48485,"close":48520,"volume":28,"rsi_14":44.2,"sma_20":48894.75,"sma_60":49643.28,"sma_120":50025.23},{"date":"2026-06-11","open":48570,"high":48580,"low":48555,"close":48560,"volume":194,"rsi_14":42.18,"sma_20":48859.25,"sma_60":49612.15,"sma_120":50006.02},{"date":"2026-06-12","open":48710,"high":48720,"low":48685,"close":48700,"volume":81,"rsi_14":44.2,"sma_20":48837.5,"sma_60":49583.0,"sma_120":49988.02},{"date":"2026-06-15","open":48990,"high":48990,"low":48935,"close":48935,"volume":256,"rsi_14":50.24,"sma_20":48824.0,"sma_60":49555.67,"sma_120":49971.82},{"date":"2026-06-16","open":48835,"high":48925,"low":48830,"close":48915,"volume":1138,"rsi_14":45.34,"sma_20":48827.0,"sma_60":49525.81,"sma_120":49953.52},{"date":"2026-06-17","open":48985,"high":49030,"low":48940,"close":49010,"volume":137,"rsi_14":48.5,"sma_20":48836.75,"sma_60":49501.59,"sma_120":49935.4},{"date":"2026-06-18","open":49010,"high":49010,"low":49010,"close":49010,"volume":136,"rsi_14":51.19,"sma_20":48850.5,"sma_60":49477.95,"sma_120":49917.94},{"date":"2026-06-19","open":48775,"high":48775,"low":48775,"close":48775,"volume":5,"rsi_14":40.21,"sma_20":48847.25,"sma_60":49453.35,"sma_120":49898.57},{"date":"2026-06-22","open":48735,"high":48735,"low":48715,"close":48715,"volume":27,"rsi_14":42.05,"sma_20":48837.25,"sma_60":49430.95,"sma_120":49879.36},{"date":"2026-06-23","open":48690,"high":48725,"low":48650,"close":48710,"volume":2197,"rsi_14":42.86,"sma_20":48826.5,"sma_60":49409.64,"sma_120":49859.98},{"date":"2026-06-24","open":48670,"high":48720,"low":48660,"close":48720,"volume":508,"rsi_14":48.92,"sma_20":48807.75,"sma_60":49388.34,"sma_120":49840.52},{"date":"2026-06-25","open":48830,"high":48855,"low":48775,"close":48775,"volume":176,"rsi_14":55.05,"sma_20":48793.0,"sma_60":49371.16,"sma_120":49820.94},{"date":"2026-06-26","open":48775,"high":48775,"low":48775,"close":48775,"volume":0,"rsi_14":65.0,"sma_20":48783.5,"sma_60":49354.56,"sma_120":49801.86},{"date":"2026-06-29","open":48640,"high":48790,"low":48640,"close":48680,"volume":2488,"rsi_14":51.11,"sma_20":48759.75,"sma_60":49334.19,"sma_120":49785.94},{"date":"2026-06-30","open":48755,"high":48815,"low":48705,"close":48750,"volume":5367,"rsi_14":60.85,"sma_20":48746.75,"sma_60":49306.22,"sma_120":49770.98},{"date":"2026-07-01","open":48685,"high":48700,"low":48625,"close":48625,"volume":20,"rsi_14":52.84,"sma_20":48729.5,"sma_60":49279.79,"sma_120":49754.94},{"date":"2026-07-02","open":48645,"high":48730,"low":48620,"close":48730,"volume":500,"rsi_14":51.35,"sma_20":48728.25,"sma_60":49252.33,"sma_120":49740.4},{"date":"2026-07-03","open":48735,"high":48735,"low":48670,"close":48715,"volume":347,"rsi_14":37.64,"sma_20":48733.0,"sma_60":49233.25,"sma_120":49724.98},{"date":"2026-07-06","open":48710,"high":48720,"low":48675,"close":48675,"volume":68,"rsi_14":36.81,"sma_20":48747.5,"sma_60":49214.92,"sma_120":49708.36},{"date":"2026-07-07","open":48650,"high":48690,"low":48595,"close":48595,"volume":6555,"rsi_14":26.82,"sma_20":48744.5,"sma_60":49188.5,"sma_120":49690.52},{"date":"2026-07-08","open":48520,"high":48520,"low":48520,"close":48520,"volume":1,"rsi_14":24.74,"sma_20":48744.5,"sma_60":49162.42,"sma_120":49673.07},{"date":"2026-07-09","open":48540,"high":48620,"low":48540,"close":48615,"volume":7332,"rsi_14":40.36,"sma_20":48747.25,"sma_60":49138.58,"sma_120":49655.98},{"date":"2026-07-10","open":48565,"high":48665,"low":48565,"close":48665,"volume":21,"rsi_14":46.95,"sma_20":48745.5,"sma_60":49116.67,"sma_120":49640.15},{"date":"2026-07-13","open":48585,"high":48595,"low":48585,"close":48595,"volume":2,"rsi_14":43.5,"sma_20":48728.5,"sma_60":49091.42,"sma_120":49623.73},{"date":"2026-07-14","open":48470,"high":48490,"low":48470,"close":48490,"volume":16,"rsi_14":38.27,"sma_20":48707.25,"sma_60":49063.0,"sma_120":49608.27},{"date":"2026-07-15","open":48515,"high":48515,"low":48515,"close":48515,"volume":8,"rsi_14":36.32,"sma_20":48682.5,"sma_60":49035.67,"sma_120":49592.44},{"date":"2026-07-16","open":48600,"high":48615,"low":48510,"close":48585,"volume":2066,"rsi_14":40.69,"sma_20":48661.25,"sma_60":49011.58,"sma_120":49578.48},{"date":"2026-07-20","open":48450,"high":48500,"low":48435,"close":48450,"volume":1111,"rsi_14":39.15,"sma_20":48645.0,"sma_60":48984.17,"sma_120":49565.52},{"date":"2026-07-21","open":48405,"high":48440,"low":48400,"close":48440,"volume":38,"rsi_14":34.5,"sma_20":48631.25,"sma_60":48954.83,"sma_120":49552.11},{"date":"2026-07-22","open":48345,"high":48345,"low":48275,"close":48275,"volume":3734,"rsi_14":33.17,"sma_20":48609.5,"sma_60":48924.5,"sma_120":49536.52},{"date":"2026-07-23","open":48305,"high":48305,"low":48305,"close":48305,"volume":4,"rsi_14":27.98,"sma_20":48588.75,"sma_60":48898.83,"sma_120":49522.07},{"date":"2026-07-24","open":48205,"high":48240,"low":48180,"close":48210,"volume":1419,"rsi_14":25.84,"sma_20":48560.5,"sma_60":48871.92,"sma_120":49506.02},{"date":"2026-07-27","open":48430,"high":48435,"low":48430,"close":48435,"volume":6,"rsi_14":40.24,"sma_20":48543.5,"sma_60":48850.67,"sma_120":49491.94},{"date":"2026-07-28","open":48455,"high":48535,"low":48455,"close":48505,"volume":1662,"rsi_14":46.31,"sma_20":48534.75,"sma_60":48830.08,"sma_120":49477.98},{"date":"2026-07-29","open":48545,"high":48625,"low":48545,"close":48605,"volume":3145,"rsi_14":53.41,"sma_20":48527.5,"sma_60":48811.42,"sma_120":49466.15},{"date":"2026-07-30","open":48610,"high":48610,"low":48535,"close":48535,"volume":766,"rsi_14":46.72,"sma_20":48523.0,"sma_60":48793.67,"sma_120":49454.44},{"date":"2026-07-31","open":48720,"high":48720,"low":48685,"close":48715,"volume":72,"rsi_14":51.85,"sma_20":48522.25,"sma_60":48779.83,"sma_120":49444.07},{"date":"2026-08-03","open":48665,"high":48675,"low":48610,"close":48670,"volume":26006,"rsi_14":52.83,"sma_20":48520.0,"sma_60":48766.42,"sma_120":49434.98},{"date":"2026-08-04","open":48690,"high":48705,"low":48605,"close":48630,"volume":342,"rsi_14":55.56,"sma_20":48517.75,"sma_60":48750.42,"sma_120":49426.07},{"date":"2026-08-05","open":48765,"high":48845,"low":48765,"close":48845,"volume":191,"rsi_14":61.38,"sma_20":48530.25,"sma_60":48739.0,"sma_120":49418.44},{"date":"2026-08-06","open":48855,"high":48855,"low":48765,"close":48765,"volume":63,"rsi_14":56.16,"sma_20":48542.5,"sma_60":48727.25,"sma_120":49410.44},{"date":"2026-08-07","open":48735,"high":48735,"low":48735,"close":48735,"volume":2,"rsi_14":60.52,"sma_20":48548.5,"sma_60":48718.33,"sma_120":49403.27},{"date":"2026-08-10","open":48770,"high":48770,"low":48595,"close":48615,"volume":851,"rsi_14":55.97,"sma_20":48546.0,"sma_60":48709.67,"sma_120":49393.69},{"date":"2026-08-11","open":48515,"high":48515,"low":48475,"close":48475,"volume":19,"rsi_14":56.94,"sma_20":48540.0,"sma_60":48697.5,"sma_120":49382.86},{"date":"2026-08-12","open":48535,"high":48535,"low":48380,"close":48410,"volume":27,"rsi_14":53.56,"sma_20":48536.0,"sma_60":48690.08,"sma_120":49370.36},{"date":"2026-08-13","open":48480,"high":48480,"low":48480,"close":48480,"volume":0,"rsi_14":57.25,"sma_20":48530.75,"sma_60":48683.33,"sma_120":49357.15},{"date":"2026-08-14","open":48495,"high":48495,"low":48495,"close":48495,"volume":0,"rsi_14":51.84,"sma_20":48529.0,"sma_60":48680.25,"sma_120":49344.9},{"date":"2026-08-18","open":48405,"high":48405,"low":48295,"close":48350,"volume":1226,"rsi_14":44.11,"sma_20":48524.75,"sma_60":48672.33,"sma_120":49329.77},{"date":"2026-08-19","open":48400,"high":48420,"low":48375,"close":48415,"volume":205,"rsi_14":42.58,"sma_20":48523.5,"sma_60":48664.0,"sma_120":49315.57},{"date":"2026-08-20","open":48505,"high":48530,"low":48505,"close":48530,"volume":1120,"rsi_14":49.81,"sma_20":48536.25,"sma_60":48657.42,"sma_120":49303.4},{"date":"2026-08-21","open":48460,"high":48460,"low":48460,"close":48460,"volume":3,"rsi_14":39.51,"sma_20":48544.0,"sma_60":48646.83,"sma_120":49289.61},{"date":"2026-08-24","open":48465,"high":48520,"low":48465,"close":48520,"volume":103,"rsi_14":43.9,"sma_20":48559.5,"sma_60":48637.67,"sma_120":49274.36},{"date":"2026-08-25","open":48560,"high":48615,"low":48555,"close":48610,"volume":1617,"rsi_14":49.22,"sma_20":48568.25,"sma_60":48631.75,"sma_120":49259.65},{"date":"2026-08-26","open":48715,"high":48715,"low":48665,"close":48675,"volume":2471,"rsi_14":42.48,"sma_20":48576.75,"sma_60":48623.75,"sma_120":49243.48},{"date":"2026-08-27","open":48695,"high":48765,"low":48605,"close":48760,"volume":89415,"rsi_14":49.78,"sma_20":48584.5,"sma_60":48619.58,"sma_120":49228.44},{"date":"2026-08-28","open":48840,"high":48860,"low":48750,"close":48790,"volume":53518,"rsi_14":52.42,"sma_20":48597.25,"sma_60":48616.58,"sma_120":49212.51},{"date":"2026-08-31","open":48745,"high":48750,"low":48690,"close":48740,"volume":170,"rsi_14":55.87,"sma_20":48598.5,"sma_60":48616.33,"sma_120":49196.38},{"date":"2026-09-01","open":48750,"high":48750,"low":48600,"close":48605,"volume":9002,"rsi_14":56.13,"sma_20":48595.25,"sma_60":48616.08,"sma_120":49182.36},{"date":"2026-09-02","open":48525,"high":48525,"low":48525,"close":48525,"volume":0,"rsi_14":59.8,"sma_20":48594.0,"sma_60":48619.75,"sma_120":49165.15},{"date":"2026-09-03","open":48575,"high":48615,"low":48560,"close":48600,"volume":207,"rsi_14":56.45,"sma_20":48581.75,"sma_60":48618.83,"sma_120":49147.72},{"date":"2026-09-04","open":48620,"high":48620,"low":48620,"close":48620,"volume":1,"rsi_14":56.68,"sma_20":48574.5,"sma_60":48620.5,"sma_120":49131.89},{"date":"2026-09-07","open":48625,"high":48650,"low":48625,"close":48650,"volume":4003,"rsi_14":68.29,"sma_20":48570.25,"sma_60":48622.0,"sma_120":49117.07},{"date":"2026-09-08","open":48655,"high":48665,"low":48650,"close":48665,"volume":173,"rsi_14":66.23,"sma_20":48572.75,"sma_60":48621.42,"sma_120":49102.21},{"date":"2026-09-09","open":48625,"high":48645,"low":48605,"close":48615,"volume":654,"rsi_14":56.03,"sma_20":48579.75,"sma_60":48616.08,"sma_120":49085.88},{"date":"2026-09-10","open":48550,"high":48565,"low":48535,"close":48550,"volume":506,"rsi_14":56.43,"sma_20":48586.75,"sma_60":48610.0,"sma_120":49067.91},{"date":"2026-09-11","open":48365,"high":48380,"low":48320,"close":48380,"volume":354,"rsi_14":41.36,"sma_20":48581.75,"sma_60":48599.5,"sma_120":49050.54},{"date":"2026-09-14","open":48455,"high":48455,"low":48375,"close":48375,"volume":2022,"rsi_14":33.79,"sma_20":48575.75,"sma_60":48588.92,"sma_120":49033.43},{"date":"2026-09-15","open":48400,"high":48420,"low":48295,"close":48310,"volume":771,"rsi_14":24.83,"sma_20":48573.75,"sma_60":48581.17,"sma_120":49017.26},{"date":"2026-09-16","open":48355,"high":48380,"low":48330,"close":48380,"volume":8106,"rsi_14":23.24,"sma_20":48572.0,"sma_60":48575.58,"sma_120":49003.27},{"date":"2026-09-17","open":48410,"high":48420,"low":48410,"close":48420,"volume":2,"rsi_14":24.31,"sma_20":48566.5,"sma_60":48570.75,"sma_120":48990.2},{"date":"2026-09-18","open":48600,"high":48605,"low":48585,"close":48585,"volume":682,"rsi_14":40.72,"sma_20":48572.75,"sma_60":48568.5,"sma_120":48978.42},{"date":"2026-09-21","open":48555,"high":48635,"low":48555,"close":48590,"volume":8578,"rsi_14":49.12,"sma_20":48572.25,"sma_60":48564.08,"sma_120":48967.62},{"date":"2026-09-22","open":48665,"high":48670,"low":48555,"close":48555,"volume":438,"rsi_14":51.85,"sma_20":48569.5,"sma_60":48560.42,"sma_120":48957.49},{"date":"2026-09-23","open":48620,"high":48685,"low":48620,"close":48670,"volume":407,"rsi_14":54.12,"sma_20":48569.25,"sma_60":48560.25,"sma_120":48947.22},{"date":"2026-09-28","open":48450,"high":48450,"low":48450,"close":48450,"volume":28,"rsi_14":41.9,"sma_20":48553.75,"sma_60":48555.25,"sma_120":48930.74},{"date":"2026-09-29","open":48490,"high":48570,"low":48475,"close":48570,"volume":22,"rsi_14":46.49,"sma_20":48542.75,"sma_60":48554.33,"sma_120":48917.06},{"date":"2026-09-30","open":48755,"high":48755,"low":48755,"close":48755,"volume":0,"rsi_14":53.44,"sma_20":48543.5,"sma_60":48554.75,"sma_120":48903.54},{"date":"2026-10-01","open":48710,"high":48795,"low":48710,"close":48785,"volume":4,"rsi_14":56.59,"sma_20":48552.5,"sma_60":48555.92,"sma_120":48894.58},{"date":"2026-10-02","open":48860,"high":48870,"low":48860,"close":48870,"volume":380,"rsi_14":62.21,"sma_20":48569.75,"sma_60":48559.17,"sma_120":48887.04},{"date":"2026-10-06","open":48880,"high":48915,"low":48850,"close":48910,"volume":5233,"rsi_14":72.46,"sma_20":48585.25,"sma_60":48564.42,"sma_120":48876.46},{"date":"2026-10-07","open":48905,"high":48910,"low":48905,"close":48905,"volume":18,"rsi_14":72.46,"sma_20":48599.5,"sma_60":48570.83,"sma_120":48866.62},{"date":"2026-10-08","open":48970,"high":48995,"low":48970,"close":48990,"volume":285,"rsi_14":78.33,"sma_20":48616.5,"sma_60":48577.08,"sma_120":48857.83},{"date":"2026-10-12","open":49095,"high":49110,"low":49085,"close":49085,"volume":37,"rsi_14":78.78,"sma_20":48637.5,"sma_60":48584.08,"sma_120":48850.38},{"date":"2026-10-13","open":49190,"high":49355,"low":49165,"close":49350,"volume":45,"rsi_14":82.07,"sma_20":48674.25,"sma_60":48596.67,"sma_120":48844.04},{"date":"2026-10-14","open":49330,"high":49335,"low":49295,"close":49295,"volume":66,"rsi_14":76.49,"sma_20":48711.5,"sma_60":48610.08,"sma_120":48836.54},{"date":"2026-10-15","open":49380,"high":49445,"low":49370,"close":49435,"volume":319,"rsi_14":78.64,"sma_20":48764.25,"sma_60":48625.42,"sma_120":48830.54},{"date":"2026-10-16","open":49425,"high":49480,"low":49410,"close":49480,"volume":291,"rsi_14":81.14,"sma_20":48819.5,"sma_60":48640.33,"sma_120":48825.96},{"date":"2026-10-19","open":49500,"high":49500,"low":49475,"close":49475,"volume":32,"rsi_14":79.27,"sma_20":48877.75,"sma_60":48657.42,"sma_120":48820.79},{"date":"2026-10-20","open":49410,"high":49410,"low":49410,"close":49410,"volume":3,"rsi_14":89.34,"sma_20":48929.25,"sma_60":48673.58,"sma_120":48814.21},{"date":"2026-10-21","open":49535,"high":49575,"low":49520,"close":49540,"volume":387,"rsi_14":89.43,"sma_20":48985.25,"sma_60":48694.67,"sma_120":48809.58},{"date":"2026-10-22","open":49590,"high":49610,"low":49585,"close":49610,"volume":77,"rsi_14":88.34,"sma_20":49036.5,"sma_60":48716.42,"sma_120":48807.62},{"date":"2026-10-23","open":49960,"high":49965,"low":49665,"close":49665,"volume":3039}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"WON 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}