{"status":"ok","report":{"price_analysis":{"current":51645.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.5,"high_30d":51715.0,"low_30d":51220.0,"position_in_range":86.0,"support":51269.5,"resistance":51665.5},"summary":"1Q 현대차그룹채권(A+이상)&국고통안(492500)은(는) KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수를 추종하는 ETF입니다, 순자산 1,029억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(77.13)가 시그널선(65.55)을 상회합니다(골든크로스). 현재가가 SMA20(51478)과 SMA60(51360) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 51240~51716 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 87","rsi_14":87.17948717948718,"macd":77.13321466727211,"macd_signal":65.5467304583843,"sma_20":51478.0,"sma_60":51359.75,"bb_upper":51715.83187338959,"bb_lower":51240.16812661041,"atr_14":50.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 109.00. 30일 누적: 외국인 0.00, 기관 539.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":109.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"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":9.0,"retail_net":-9.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":109.0,"retail_net":-109.0},{"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":-11.0,"retail_net":11.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":74.0,"retail_net":-74.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":233.0,"retail_net":-233.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":193.0,"retail_net":-193.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d3":{"foreign_net":0,"institution_net":2.0,"retail_net":-2.0},"d7":{"foreign_net":0,"institution_net":88.0,"retail_net":-88.0},"d14":{"foreign_net":0,"institution_net":128.0,"retail_net":-128.0},"d30":{"foreign_net":0,"institution_net":539.0,"retail_net":-539.0}}},"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":69,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":87.2,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 87 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 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4779,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"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":"2026-10-23T23:43:25.974846+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수","issuer":"하나자산운용","category":"","expense_ratio":0.1,"aum":102900000000.0,"aum_display":"1,029억","dividend_yield":null,"tracking_error":0.22,"holdings":[{"ticker":"","name":"현대건설310-1(녹)","weight":null},{"ticker":"","name":"현대건설310-2(녹)","weight":null},{"ticker":"","name":"현대제철140-1","weight":null},{"ticker":"","name":"현대제철141-1","weight":null},{"ticker":"","name":"현대제철142-2","weight":null},{"ticker":"","name":"현대카드914-4","weight":null},{"ticker":"","name":"현대캐피탈2045-1","weight":null},{"ticker":"","name":"현대캐피탈2066(연)","weight":null},{"ticker":"","name":"현대캐피탈2078-4","weight":null},{"ticker":"","name":"현대커머셜544-1","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":51645.0,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-02","close":49322.9375},{"date":"2024-10-04","close":49332.7891},{"date":"2024-10-07","close":49155.4219},{"date":"2024-10-08","close":49120.9336},{"date":"2024-10-10","close":49120.9336},{"date":"2024-10-11","close":49155.4219},{"date":"2024-10-14","close":49209.6172},{"date":"2024-10-15","close":49204.6914},{"date":"2024-10-16","close":49244.1055},{"date":"2024-10-17","close":49244.1055},{"date":"2024-10-18","close":49224.3984},{"date":"2024-10-21","close":49229.3242},{"date":"2024-10-22","close":49199.7656},{"date":"2024-10-23","close":49199.7656},{"date":"2024-10-24","close":49288.4492},{"date":"2024-10-25","close":49298.3008},{"date":"2024-10-28","close":49229.3242},{"date":"2024-10-29","close":49239.1797},{"date":"2024-10-30","close":49975.337},{"date":"2024-10-31","close":49199.7656},{"date":"2024-11-01","close":49263.8125},{"date":"2024-11-04","close":49263.8125},{"date":"2024-11-05","close":49989.5443},{"date":"2024-11-06","close":49258.8867},{"date":"2024-11-07","close":49273.668},{"date":"2024-11-08","close":49283.5195},{"date":"2024-11-11","close":49293.375},{"date":"2024-11-12","close":49313.082},{"date":"2024-11-13","close":49268.7422},{"date":"2024-11-14","close":49288.4492},{"date":"2024-11-15","close":49318.0078},{"date":"2024-11-18","close":49332.7891},{"date":"2024-11-19","close":49342.6445},{"date":"2024-11-20","close":49367.2773},{"date":"2024-11-21","close":49367.2773},{"date":"2024-11-22","close":49401.7656},{"date":"2024-11-25","close":49441.1797},{"date":"2024-11-26","close":49465.8164},{"date":"2024-11-27","close":49475.668},{"date":"2024-11-28","close":49544.6445},{"date":"2024-11-29","close":49569.2812},{"date":"2024-12-02","close":49667.8164},{"date":"2024-12-03","close":49633.3281},{"date":"2024-12-04","close":49633.3281},{"date":"2024-12-05","close":49628.4023},{"date":"2024-12-06","close":49648.1094},{"date":"2024-12-09","close":49613.6211},{"date":"2024-12-10","close":49653.0352},{"date":"2024-12-11","close":49638.2578},{"date":"2024-12-12","close":49653.0352},{"date":"2024-12-13","close":49618.5469},{"date":"2024-12-16","close":49623.4766},{"date":"2024-12-17","close":49603.7695},{"date":"2024-12-18","close":49574.207},{"date":"2024-12-19","close":49593.9141},{"date":"2024-12-20","close":49588.9883},{"date":"2024-12-23","close":49618.5469},{"date":"2024-12-24","close":49554.5},{"date":"2024-12-26","close":49579.1328},{"date":"2024-12-27","close":49564.3516},{"date":"2024-12-30","close":49574.207},{"date":"2025-01-02","close":49682.5977},{"date":"2025-01-03","close":49746.6484},{"date":"2025-01-06","close":49746.6484},{"date":"2025-01-07","close":49746.6484},{"date":"2025-01-08","close":49771.2812},{"date":"2025-01-09","close":49840.2578},{"date":"2025-01-10","close":49795.9141},{"date":"2025-01-13","close":49731.8672},{"date":"2025-01-14","close":49756.5},{"date":"2025-01-15","close":49766.3555},{"date":"2025-01-16","close":49795.9141},{"date":"2025-01-17","close":49859.9648},{"date":"2025-01-20","close":49835.332},{"date":"2025-01-21","close":49855.0391},{"date":"2025-01-22","close":49845.1836},{"date":"2025-01-23","close":49919.0859},{"date":"2025-01-24","close":49914.1602},{"date":"2025-01-31","close":49919.0859},{"date":"2025-02-03","close":49904.3086},{"date":"2025-02-04","close":49914.1602},{"date":"2025-02-05","close":49924.0156},{"date":"2025-02-06","close":49924.0156},{"date":"2025-02-07","close":49928.9414},{"date":"2025-02-10","close":49889.5273},{"date":"2025-02-11","close":49904.3086},{"date":"2025-02-12","close":49904.3086},{"date":"2025-02-13","close":49904.3086},{"date":"2025-02-14","close":49928.9414},{"date":"2025-02-17","close":49948.6484},{"date":"2025-02-18","close":49938.7969},{"date":"2025-02-19","close":49948.6484},{"date":"2025-02-20","close":49973.2852},{"date":"2025-02-21","close":49963.4297},{"date":"2025-02-24","close":49983.1367},{"date":"2025-02-25","close":50017.625},{"date":"2025-02-26","close":50017.625},{"date":"2025-02-27","close":50017.625},{"date":"2025-02-28","close":50022.5508},{"date":"2025-03-04","close":50076.7461},{"date":"2025-03-05","close":50052.1133},{"date":"2025-03-06","close":50047.1875},{"date":"2025-03-07","close":50047.1875},{"date":"2025-03-10","close":50037.332},{"date":"2025-03-11","close":50061.9688},{"date":"2025-03-12","close":50076.7461},{"date":"2025-03-13","close":50081.6758},{"date":"2025-03-14","close":50081.6758},{"date":"2025-03-17","close":50061.9688},{"date":"2025-03-18","close":50057.0391},{"date":"2025-03-19","close":50057.0391},{"date":"2025-03-20","close":50086.6016},{"date":"2025-03-21","close":50096.457},{"date":"2025-03-24","close":50076.7461},{"date":"2025-03-25","close":50071.8203},{"date":"2025-03-26","close":50081.6758},{"date":"2025-03-27","close":50101.3828},{"date":"2025-03-28","close":50135.8711},{"date":"2025-03-31","close":50135.8711},{"date":"2025-04-01","close":50145.7227},{"date":"2025-04-02","close":50145.7227},{"date":"2025-04-03","close":50224.5547},{"date":"2025-04-04","close":50254.1133},{"date":"2025-04-07","close":50318.1641},{"date":"2025-04-08","close":50293.5312},{"date":"2025-04-09","close":50318.1641},{"date":"2025-04-10","close":50337.8711},{"date":"2025-04-11","close":50337.8711},{"date":"2025-04-14","close":50332.9453},{"date":"2025-04-15","close":50367.4336},{"date":"2025-04-16","close":50382.2148},{"date":"2025-04-17","close":50392.0664},{"date":"2025-04-18","close":50401.9219},{"date":"2025-04-21","close":50426.5547},{"date":"2025-04-22","close":50416.7031},{"date":"2025-04-23","close":50421.6289},{"date":"2025-04-24","close":50436.4102},{"date":"2025-04-25","close":50475.8242},{"date":"2025-04-28","close":50451.1914},{"date":"2025-04-29","close":50475.8242},{"date":"2025-04-30","close":50495.5312},{"date":"2025-05-02","close":50495.5312},{"date":"2025-05-07","close":50544.8008},{"date":"2025-05-08","close":50544.8008},{"date":"2025-05-09","close":50500.457},{"date":"2025-05-12","close":50505.3867},{"date":"2025-05-13","close":50475.8242},{"date":"2025-05-14","close":50495.5312},{"date":"2025-05-15","close":50510.3125},{"date":"2025-05-16","close":50544.8008},{"date":"2025-05-19","close":50505.3867},{"date":"2025-05-20","close":50559.582},{"date":"2025-05-21","close":50559.582},{"date":"2025-05-22","close":50554.6562},{"date":"2025-05-23","close":50579.2891},{"date":"2025-05-26","close":50569.4336},{"date":"2025-05-27","close":50579.2891},{"date":"2025-05-28","close":50598.9961},{"date":"2025-05-29","close":50623.6289},{"date":"2025-05-30","close":50613.7773},{"date":"2025-06-02","close":50638.4102},{"date":"2025-06-04","close":50608.8516},{"date":"2025-06-05","close":50608.8516},{"date":"2025-06-09","close":50638.4102},{"date":"2025-06-10","close":50618.7031},{"date":"2025-06-11","close":50628.5586},{"date":"2025-06-12","close":50618.7031},{"date":"2025-06-13","close":50608.8516},{"date":"2025-06-16","close":50589.1445},{"date":"2025-06-17","close":50608.8516},{"date":"2025-06-18","close":50608.8516},{"date":"2025-06-19","close":50613.7773},{"date":"2025-06-20","close":50623.6289},{"date":"2025-06-23","close":50628.5586},{"date":"2025-06-24","close":50658.1172},{"date":"2025-06-25","close":50648.2656},{"date":"2025-06-26","close":50677.8281},{"date":"2025-06-27","close":50697.5352},{"date":"2025-06-30","close":50692.6055},{"date":"2025-07-01","close":50717.2422},{"date":"2025-07-02","close":50677.8281},{"date":"2025-07-03","close":50719.2109},{"date":"2025-07-04","close":50722.168},{"date":"2025-07-07","close":50707.3867},{"date":"2025-07-08","close":50727.0938},{"date":"2025-07-09","close":50746.8008},{"date":"2025-07-10","close":50791.1445},{"date":"2025-07-11","close":50776.3633},{"date":"2025-07-14","close":50771.4375},{"date":"2025-07-15","close":50776.3633},{"date":"2025-07-16","close":50786.2188},{"date":"2025-07-17","close":50776.3633},{"date":"2025-07-18","close":50796.0703},{"date":"2025-07-21","close":50791.1445},{"date":"2025-07-22","close":50805.9258},{"date":"2025-07-23","close":50810.8516},{"date":"2025-07-24","close":50830.5586},{"date":"2025-07-25","close":50820.707},{"date":"2025-07-28","close":50830.5586},{"date":"2025-07-29","close":50845.3398},{"date":"2025-07-30","close":50855.1953},{"date":"2025-07-31","close":50860.1211},{"date":"2025-08-01","close":50845.3398},{"date":"2025-08-04","close":50894.6094},{"date":"2025-08-05","close":50919.2422},{"date":"2025-08-06","close":50914.3164},{"date":"2025-08-07","close":50924.1719},{"date":"2025-08-08","close":50924.1719},{"date":"2025-08-11","close":50924.1719},{"date":"2025-08-12","close":50904.4609},{"date":"2025-08-13","close":50909.3906},{"date":"2025-08-14","close":50963.5859},{"date":"2025-08-18","close":50929.0977},{"date":"2025-08-19","close":50929.0977},{"date":"2025-08-20","close":50914.3164},{"date":"2025-08-21","close":50943.8789},{"date":"2025-08-22","close":50934.0234},{"date":"2025-08-25","close":50963.5859},{"date":"2025-08-26","close":50973.4375},{"date":"2025-08-27","close":50993.1445},{"date":"2025-08-28","close":51017.7812},{"date":"2025-08-29","close":51003.0},{"date":"2025-09-01","close":50993.1445},{"date":"2025-09-02","close":50998.0742},{"date":"2025-09-03","close":50953.7305},{"date":"2025-09-04","close":50998.0742},{"date":"2025-09-05","close":51003.0},{"date":"2025-09-08","close":50993.1445},{"date":"2025-09-09","close":51012.8555},{"date":"2025-09-10","close":51027.6328},{"date":"2025-09-11","close":51052.2695},{"date":"2025-09-12","close":51047.3438},{"date":"2025-09-15","close":51029.6055},{"date":"2025-09-16","close":51037.4883},{"date":"2025-09-17","close":51062.1211},{"date":"2025-09-18","close":51081.8281},{"date":"2025-09-19","close":51062.1211},{"date":"2025-09-22","close":51052.2695},{"date":"2025-09-23","close":51052.2695},{"date":"2025-09-24","close":51027.6328},{"date":"2025-09-25","close":51022.707},{"date":"2025-09-26","close":50983.293},{"date":"2025-09-29","close":50998.0742},{"date":"2025-09-30","close":50983.293},{"date":"2025-10-01","close":51032.5625},{"date":"2025-10-02","close":51047.3438},{"date":"2025-10-10","close":51037.4883},{"date":"2025-10-13","close":51062.1211},{"date":"2025-10-14","close":51091.6836},{"date":"2025-10-15","close":51096.6094},{"date":"2025-10-16","close":51096.6094},{"date":"2025-10-17","close":51121.2461},{"date":"2025-10-20","close":51091.6836},{"date":"2025-10-21","close":51081.8281},{"date":"2025-10-22","close":51096.6094},{"date":"2025-10-23","close":51086.7578},{"date":"2025-10-24","close":51101.5391},{"date":"2025-10-27","close":51086.7578},{"date":"2025-10-28","close":51081.8281},{"date":"2025-10-29","close":51022.707},{"date":"2025-10-30","close":50998.0742},{"date":"2025-10-31","close":51007.9258},{"date":"2025-11-03","close":51007.9258},{"date":"2025-11-04","close":50988.2188},{"date":"2025-11-05","close":50988.2188},{"date":"2025-11-06","close":50948.8047},{"date":"2025-11-07","close":50904.4609},{"date":"2025-11-10","close":50889.6836},{"date":"2025-11-11","close":50919.2422},{"date":"2025-11-12","close":50820.707},{"date":"2025-11-13","close":51610.196},{"date":"2025-11-14","close":50815.7773},{"date":"2025-11-17","close":50815.7773},{"date":"2025-11-18","close":50879.8281},{"date":"2025-11-19","close":50860.1211},{"date":"2025-11-20","close":50860.1211},{"date":"2025-11-21","close":50909.3906},{"date":"2025-11-24","close":50889.6836},{"date":"2025-11-25","close":50894.6094},{"date":"2025-11-26","close":50889.6836},{"date":"2025-11-27","close":50786.2188},{"date":"2025-11-28","close":50805.9258},{"date":"2025-12-01","close":50791.1445},{"date":"2025-12-02","close":50830.5586},{"date":"2025-12-03","close":50781.2891},{"date":"2025-12-04","close":50830.5586},{"date":"2025-12-05","close":50850.2656},{"date":"2025-12-08","close":50835.4883},{"date":"2025-12-09","close":50801.0},{"date":"2025-12-10","close":50781.2891},{"date":"2025-12-11","close":50855.1953},{"date":"2025-12-12","close":50850.2656},{"date":"2025-12-15","close":50874.9023},{"date":"2025-12-16","close":50909.3906},{"date":"2025-12-17","close":50894.6094},{"date":"2025-12-18","close":50948.8047},{"date":"2025-12-19","close":50909.3906},{"date":"2025-12-22","close":50904.4609},{"date":"2025-12-23","close":50958.6602},{"date":"2025-12-24","close":50998.0742},{"date":"2025-12-26","close":51003.0},{"date":"2025-12-29","close":51025.0},{"date":"2025-12-30","close":50990.0},{"date":"2026-01-02","close":51025.0},{"date":"2026-01-05","close":51020.0},{"date":"2026-01-06","close":51025.0},{"date":"2026-01-07","close":51080.0},{"date":"2026-01-08","close":51125.0},{"date":"2026-01-09","close":51095.0},{"date":"2026-01-12","close":51100.0},{"date":"2026-01-13","close":51095.0},{"date":"2026-01-14","close":51105.0},{"date":"2026-01-15","close":51060.0},{"date":"2026-01-16","close":51085.0},{"date":"2026-01-19","close":51040.0},{"date":"2026-01-20","close":51030.0},{"date":"2026-01-21","close":51090.0},{"date":"2026-01-22","close":51115.0},{"date":"2026-01-23","close":51070.0},{"date":"2026-01-26","close":51135.0},{"date":"2026-01-27","close":51105.0},{"date":"2026-01-28","close":51120.0},{"date":"2026-01-29","close":51080.0},{"date":"2026-01-30","close":51055.0},{"date":"2026-02-02","close":51070.0},{"date":"2026-02-03","close":51015.0},{"date":"2026-02-04","close":50980.0},{"date":"2026-02-05","close":51000.0},{"date":"2026-02-06","close":50970.0},{"date":"2026-02-09","close":50940.0},{"date":"2026-02-10","close":50980.0},{"date":"2026-02-11","close":50975.0},{"date":"2026-02-12","close":51020.0},{"date":"2026-02-13","close":51025.0},{"date":"2026-02-19","close":51030.0},{"date":"2026-02-20","close":51050.0},{"date":"2026-02-23","close":51075.0},{"date":"2026-02-24","close":51070.0},{"date":"2026-02-25","close":51100.0},{"date":"2026-02-26","close":51170.0},{"date":"2026-02-27","close":51170.0},{"date":"2026-03-03","close":51055.0},{"date":"2026-03-04","close":51030.0},{"date":"2026-03-05","close":51085.0},{"date":"2026-03-06","close":51090.0},{"date":"2026-03-09","close":50940.0},{"date":"2026-03-10","close":51065.0},{"date":"2026-03-11","close":51065.0},{"date":"2026-03-12","close":51060.0},{"date":"2026-03-13","close":51010.0},{"date":"2026-03-16","close":51060.0},{"date":"2026-03-17","close":51045.0},{"date":"2026-03-18","close":51095.0},{"date":"2026-03-19","close":51020.0},{"date":"2026-03-20","close":51010.0},{"date":"2026-03-23","close":50810.0},{"date":"2026-03-24","close":50860.0},{"date":"2026-03-25","close":50850.0},{"date":"2026-03-26","close":50845.0},{"date":"2026-03-27","close":50800.0},{"date":"2026-03-30","close":50845.0},{"date":"2026-03-31","close":50805.0},{"date":"2026-04-01","close":50960.0},{"date":"2026-04-02","close":50845.0},{"date":"2026-04-03","close":50915.0},{"date":"2026-04-06","close":50930.0},{"date":"2026-04-07","close":50915.0},{"date":"2026-04-08","close":51045.0},{"date":"2026-04-09","close":51035.0},{"date":"2026-04-10","close":51030.0},{"date":"2026-04-13","close":51015.0},{"date":"2026-04-14","close":51040.0},{"date":"2026-04-15","close":51065.0},{"date":"2026-04-16","close":51075.0},{"date":"2026-04-17","close":51075.0},{"date":"2026-04-20","close":51090.0},{"date":"2026-04-21","close":51100.0},{"date":"2026-04-22","close":51085.0},{"date":"2026-04-23","close":51040.0},{"date":"2026-04-24","close":51025.0},{"date":"2026-04-27","close":51020.0},{"date":"2026-04-28","close":51000.0},{"date":"2026-04-29","close":51020.0},{"date":"2026-04-30","close":50980.0},{"date":"2026-05-04","close":50980.0},{"date":"2026-05-06","close":51010.0},{"date":"2026-05-07","close":51080.0},{"date":"2026-05-08","close":51045.0},{"date":"2026-05-11","close":51030.0},{"date":"2026-05-12","close":51005.0},{"date":"2026-05-13","close":51055.0},{"date":"2026-05-14","close":51065.0},{"date":"2026-05-15","close":50965.0},{"date":"2026-05-18","close":51015.0},{"date":"2026-05-19","close":51020.0},{"date":"2026-05-20","close":51015.0},{"date":"2026-05-21","close":51045.0},{"date":"2026-05-22","close":51030.0},{"date":"2026-05-26","close":51120.0},{"date":"2026-05-27","close":51085.0},{"date":"2026-05-28","close":51060.0},{"date":"2026-05-29","close":51070.0},{"date":"2026-06-01","close":51015.0},{"date":"2026-06-02","close":51010.0},{"date":"2026-06-04","close":50920.0},{"date":"2026-06-05","close":50955.0},{"date":"2026-06-08","close":50895.0},{"date":"2026-06-09","close":50980.0},{"date":"2026-06-10","close":50955.0},{"date":"2026-06-11","close":50940.0},{"date":"2026-06-12","close":51010.0},{"date":"2026-06-15","close":51045.0},{"date":"2026-06-16","close":51055.0},{"date":"2026-06-17","close":51050.0},{"date":"2026-06-18","close":51050.0},{"date":"2026-06-19","close":51030.0},{"date":"2026-06-22","close":50990.0},{"date":"2026-06-23","close":51045.0},{"date":"2026-06-24","close":51020.0},{"date":"2026-06-25","close":51065.0},{"date":"2026-06-26","close":51055.0},{"date":"2026-06-29","close":51020.0},{"date":"2026-06-30","close":51050.0},{"date":"2026-07-01","close":50960.0},{"date":"2026-07-02","close":51025.0},{"date":"2026-07-03","close":51015.0},{"date":"2026-07-06","close":51025.0},{"date":"2026-07-07","close":51030.0},{"date":"2026-07-08","close":51020.0},{"date":"2026-07-09","close":51040.0},{"date":"2026-07-10","close":51050.0},{"date":"2026-07-13","close":51030.0},{"date":"2026-07-14","close":50965.0},{"date":"2026-07-15","close":51025.0},{"date":"2026-07-16","close":51050.0},{"date":"2026-07-20","close":51060.0},{"date":"2026-07-21","close":51100.0},{"date":"2026-07-22","close":51060.0},{"date":"2026-07-23","close":51100.0},{"date":"2026-07-24","close":51070.0},{"date":"2026-07-27","close":51150.0},{"date":"2026-07-28","close":51165.0},{"date":"2026-07-29","close":51185.0},{"date":"2026-07-30","close":51180.0},{"date":"2026-07-31","close":51235.0},{"date":"2026-08-03","close":51220.0},{"date":"2026-08-04","close":51245.0},{"date":"2026-08-05","close":51305.0},{"date":"2026-08-06","close":51270.0},{"date":"2026-08-07","close":51280.0},{"date":"2026-08-10","close":51280.0},{"date":"2026-08-11","close":51245.0},{"date":"2026-08-12","close":51285.0},{"date":"2026-08-13","close":51280.0},{"date":"2026-08-14","close":51290.0},{"date":"2026-08-18","close":51270.0},{"date":"2026-08-19","close":51305.0},{"date":"2026-08-20","close":51335.0},{"date":"2026-08-21","close":51290.0},{"date":"2026-08-24","close":51325.0},{"date":"2026-08-25","close":51320.0},{"date":"2026-08-26","close":51350.0},{"date":"2026-08-27","close":51390.0},{"date":"2026-08-28","close":51320.0},{"date":"2026-08-31","close":51345.0},{"date":"2026-09-01","close":51325.0},{"date":"2026-09-02","close":51310.0},{"date":"2026-09-03","close":51380.0},{"date":"2026-09-04","close":51385.0},{"date":"2026-09-07","close":51370.0},{"date":"2026-09-08","close":51390.0},{"date":"2026-09-09","close":51395.0},{"date":"2026-09-10","close":51385.0},{"date":"2026-09-11","close":51330.0},{"date":"2026-09-14","close":51325.0},{"date":"2026-09-15","close":51270.0},{"date":"2026-09-16","close":51340.0},{"date":"2026-09-17","close":51330.0},{"date":"2026-09-18","close":51315.0},{"date":"2026-09-21","close":51310.0},{"date":"2026-09-22","close":51315.0},{"date":"2026-09-23","close":51345.0},{"date":"2026-09-28","close":51255.0},{"date":"2026-09-29","close":51305.0},{"date":"2026-09-30","close":51340.0},{"date":"2026-10-01","close":51355.0},{"date":"2026-10-02","close":51435.0},{"date":"2026-10-06","close":51435.0},{"date":"2026-10-07","close":51460.0},{"date":"2026-10-08","close":51475.0},{"date":"2026-10-12","close":51555.0},{"date":"2026-10-13","close":51575.0},{"date":"2026-10-14","close":51540.0},{"date":"2026-10-15","close":51580.0},{"date":"2026-10-16","close":51570.0},{"date":"2026-10-19","close":51565.0},{"date":"2026-10-20","close":51600.0},{"date":"2026-10-21","close":51600.0},{"date":"2026-10-22","close":51610.0},{"date":"2026-10-23","close":51690.0}],"chart_data":[{"date":"2024-10-23","open":49230,"high":49230,"low":49200,"close":49200,"volume":156},{"date":"2024-10-24","open":49248,"high":49293,"low":49248,"close":49288,"volume":427},{"date":"2024-10-25","open":49288,"high":49298,"low":49288,"close":49298,"volume":102},{"date":"2024-10-28","open":49253,"high":49253,"low":49229,"close":49229,"volume":84},{"date":"2024-10-29","open":49234,"high":49239,"low":49234,"close":49239,"volume":171},{"date":"2024-10-30","open":49995,"high":50000,"low":49975,"close":49975,"volume":41},{"date":"2024-10-31","open":49200,"high":49200,"low":49200,"close":49200,"volume":104},{"date":"2024-11-01","open":49235,"high":49264,"low":49235,"close":49264,"volume":3},{"date":"2024-11-04","open":49264,"high":49264,"low":49264,"close":49264,"volume":203},{"date":"2024-11-05","open":49984,"high":49990,"low":49984,"close":49990,"volume":15},{"date":"2024-11-06","open":49259,"high":49259,"low":49259,"close":49259,"volume":103},{"date":"2024-11-07","open":49274,"high":49274,"low":49274,"close":49274,"volume":102},{"date":"2024-11-08","open":49284,"high":49309,"low":49284,"close":49284,"volume":202},{"date":"2024-11-11","open":49293,"high":49313,"low":49293,"close":49293,"volume":1911},{"date":"2024-11-12","open":49322,"high":49327,"low":49313,"close":49313,"volume":88},{"date":"2024-11-13","open":49299,"high":49309,"low":49269,"close":49269,"volume":165},{"date":"2024-11-14","open":49278,"high":49293,"low":49278,"close":49288,"volume":74},{"date":"2024-11-15","open":49318,"high":49318,"low":49318,"close":49318,"volume":0},{"date":"2024-11-18","open":49328,"high":49333,"low":49323,"close":49333,"volume":6},{"date":"2024-11-19","open":49333,"high":49353,"low":49333,"close":49343,"volume":15},{"date":"2024-11-20","open":49342,"high":49372,"low":49342,"close":49367,"volume":142},{"date":"2024-11-21","open":49381,"high":49381,"low":49367,"close":49367,"volume":2},{"date":"2024-11-22","open":49402,"high":49407,"low":49402,"close":49402,"volume":3},{"date":"2024-11-25","open":49441,"high":49441,"low":49441,"close":49441,"volume":1},{"date":"2024-11-26","open":49486,"high":49486,"low":49451,"close":49466,"volume":29},{"date":"2024-11-27","open":49486,"high":49496,"low":49466,"close":49476,"volume":47},{"date":"2024-11-28","open":49570,"high":49580,"low":49545,"close":49545,"volume":193},{"date":"2024-11-29","open":49569,"high":49569,"low":49569,"close":49569,"volume":61},{"date":"2024-12-02","open":49634,"high":49668,"low":49634,"close":49668,"volume":5},{"date":"2024-12-03","open":49657,"high":49677,"low":49633,"close":49633,"volume":172},{"date":"2024-12-04","open":49623,"high":49652,"low":49623,"close":49633,"volume":51},{"date":"2024-12-05","open":49628,"high":49628,"low":49628,"close":49628,"volume":37},{"date":"2024-12-06","open":49657,"high":49657,"low":49623,"close":49648,"volume":3},{"date":"2024-12-09","open":49604,"high":49624,"low":49604,"close":49614,"volume":79},{"date":"2024-12-10","open":49653,"high":49668,"low":49639,"close":49653,"volume":52},{"date":"2024-12-11","open":49652,"high":49652,"low":49638,"close":49638,"volume":52},{"date":"2024-12-12","open":49639,"high":49653,"low":49629,"close":49653,"volume":131},{"date":"2024-12-13","open":49653,"high":49653,"low":49619,"close":49619,"volume":4},{"date":"2024-12-16","open":49623,"high":49623,"low":49623,"close":49623,"volume":0},{"date":"2024-12-17","open":49619,"high":49619,"low":49604,"close":49604,"volume":52},{"date":"2024-12-18","open":49603,"high":49608,"low":49574,"close":49574,"volume":3},{"date":"2024-12-19","open":49594,"high":49594,"low":49594,"close":49594,"volume":36},{"date":"2024-12-20","open":49614,"high":49614,"low":49585,"close":49589,"volume":109},{"date":"2024-12-23","open":49624,"high":49624,"low":49619,"close":49619,"volume":2},{"date":"2024-12-24","open":49603,"high":49603,"low":49554,"close":49554,"volume":161},{"date":"2024-12-26","open":49588,"high":49593,"low":49579,"close":49579,"volume":134},{"date":"2024-12-27","open":49569,"high":49569,"low":49564,"close":49564,"volume":2},{"date":"2024-12-30","open":49598,"high":49613,"low":49574,"close":49574,"volume":52},{"date":"2025-01-02","open":49683,"high":49683,"low":49683,"close":49683,"volume":67},{"date":"2025-01-03","open":49757,"high":49757,"low":49747,"close":49747,"volume":70},{"date":"2025-01-06","open":49762,"high":49762,"low":49747,"close":49747,"volume":363},{"date":"2025-01-07","open":49747,"high":49747,"low":49747,"close":49747,"volume":15},{"date":"2025-01-08","open":49776,"high":49781,"low":49771,"close":49771,"volume":56},{"date":"2025-01-09","open":49840,"high":49840,"low":49840,"close":49840,"volume":3},{"date":"2025-01-10","open":49836,"high":49836,"low":49791,"close":49796,"volume":298},{"date":"2025-01-13","open":49762,"high":49762,"low":49732,"close":49732,"volume":47},{"date":"2025-01-14","open":49761,"high":49761,"low":49756,"close":49756,"volume":29},{"date":"2025-01-15","open":49776,"high":49776,"low":49761,"close":49766,"volume":638},{"date":"2025-01-16","open":49787,"high":49826,"low":49787,"close":49796,"volume":16},{"date":"2025-01-17","open":49865,"high":49870,"low":49860,"close":49860,"volume":21},{"date":"2025-01-20","open":49825,"high":49835,"low":49825,"close":49835,"volume":39},{"date":"2025-01-21","open":49855,"high":49855,"low":49851,"close":49855,"volume":177},{"date":"2025-01-22","open":49854,"high":49854,"low":49840,"close":49845,"volume":287},{"date":"2025-01-23","open":49919,"high":49919,"low":49919,"close":49919,"volume":248},{"date":"2025-01-24","open":49919,"high":49919,"low":49914,"close":49914,"volume":3},{"date":"2025-01-31","open":49914,"high":49943,"low":49914,"close":49919,"volume":910},{"date":"2025-02-03","open":49909,"high":49909,"low":49904,"close":49904,"volume":111},{"date":"2025-02-04","open":49894,"high":49914,"low":49894,"close":49914,"volume":879},{"date":"2025-02-05","open":49915,"high":49924,"low":49915,"close":49924,"volume":471},{"date":"2025-02-06","open":49929,"high":49949,"low":49924,"close":49924,"volume":460},{"date":"2025-02-07","open":49929,"high":49929,"low":49924,"close":49929,"volume":18},{"date":"2025-02-10","open":49900,"high":49905,"low":49890,"close":49890,"volume":141},{"date":"2025-02-11","open":49928,"high":49928,"low":49904,"close":49904,"volume":172},{"date":"2025-02-12","open":49904,"high":49909,"low":49904,"close":49904,"volume":152},{"date":"2025-02-13","open":49899,"high":49904,"low":49889,"close":49904,"volume":52},{"date":"2025-02-14","open":49929,"high":49934,"low":49929,"close":49929,"volume":162},{"date":"2025-02-17","open":49974,"high":49974,"low":49949,"close":49949,"volume":193},{"date":"2025-02-18","open":49949,"high":49949,"low":49939,"close":49939,"volume":97},{"date":"2025-02-19","open":49939,"high":49949,"low":49924,"close":49949,"volume":131},{"date":"2025-02-20","open":49948,"high":49973,"low":49948,"close":49973,"volume":155},{"date":"2025-02-21","open":49973,"high":49973,"low":49963,"close":49963,"volume":107},{"date":"2025-02-24","open":49983,"high":49997,"low":49978,"close":49983,"volume":668},{"date":"2025-02-25","open":49998,"high":50018,"low":49998,"close":50018,"volume":338},{"date":"2025-02-26","open":50018,"high":50033,"low":50003,"close":50018,"volume":733},{"date":"2025-02-27","open":50033,"high":50058,"low":50018,"close":50018,"volume":202},{"date":"2025-02-28","open":50023,"high":50023,"low":50023,"close":50023,"volume":14},{"date":"2025-03-04","open":50097,"high":50097,"low":50077,"close":50077,"volume":37},{"date":"2025-03-05","open":50057,"high":50057,"low":50052,"close":50052,"volume":10},{"date":"2025-03-06","open":50042,"high":50047,"low":50042,"close":50047,"volume":151},{"date":"2025-03-07","open":50047,"high":50071,"low":50047,"close":50047,"volume":6},{"date":"2025-03-10","open":50047,"high":50061,"low":50037,"close":50037,"volume":95},{"date":"2025-03-11","open":50067,"high":50087,"low":50062,"close":50062,"volume":6},{"date":"2025-03-12","open":50077,"high":50077,"low":50077,"close":50077,"volume":2},{"date":"2025-03-13","open":50082,"high":50082,"low":50082,"close":50082,"volume":1},{"date":"2025-03-14","open":50082,"high":50082,"low":50082,"close":50082,"volume":12},{"date":"2025-03-17","open":50077,"high":50077,"low":50062,"close":50062,"volume":39},{"date":"2025-03-18","open":50071,"high":50071,"low":50057,"close":50057,"volume":26},{"date":"2025-03-19","open":50057,"high":50057,"low":50057,"close":50057,"volume":401},{"date":"2025-03-20","open":50087,"high":50087,"low":50087,"close":50087,"volume":20},{"date":"2025-03-21","open":50086,"high":50101,"low":50086,"close":50096,"volume":159},{"date":"2025-03-24","open":50077,"high":50077,"low":50077,"close":50077,"volume":49},{"date":"2025-03-25","open":50077,"high":50082,"low":50062,"close":50072,"volume":178},{"date":"2025-03-26","open":50082,"high":50082,"low":50077,"close":50082,"volume":21},{"date":"2025-03-27","open":50086,"high":50101,"low":50086,"close":50101,"volume":106},{"date":"2025-03-28","open":50102,"high":50136,"low":50102,"close":50136,"volume":5},{"date":"2025-03-31","open":50136,"high":50136,"low":50136,"close":50136,"volume":30},{"date":"2025-04-01","open":50156,"high":50156,"low":50146,"close":50146,"volume":2},{"date":"2025-04-02","open":50156,"high":50156,"low":50146,"close":50146,"volume":130},{"date":"2025-04-03","open":50225,"high":50225,"low":50225,"close":50225,"volume":10},{"date":"2025-04-04","open":50254,"high":50254,"low":50254,"close":50254,"volume":1},{"date":"2025-04-07","open":50327,"high":50327,"low":50318,"close":50318,"volume":327},{"date":"2025-04-08","open":50299,"high":50299,"low":50284,"close":50294,"volume":46},{"date":"2025-04-09","open":50323,"high":50323,"low":50318,"close":50318,"volume":5},{"date":"2025-04-10","open":50343,"high":50343,"low":50328,"close":50338,"volume":40},{"date":"2025-04-11","open":50348,"high":50348,"low":50333,"close":50338,"volume":7},{"date":"2025-04-14","open":50363,"high":50363,"low":50333,"close":50333,"volume":24},{"date":"2025-04-15","open":50377,"high":50377,"low":50362,"close":50367,"volume":17},{"date":"2025-04-16","open":50372,"high":50392,"low":50372,"close":50382,"volume":28},{"date":"2025-04-17","open":50392,"high":50392,"low":50392,"close":50392,"volume":2},{"date":"2025-04-18","open":50402,"high":50402,"low":50397,"close":50402,"volume":5},{"date":"2025-04-21","open":50422,"high":50432,"low":50407,"close":50427,"volume":78},{"date":"2025-04-22","open":50432,"high":50437,"low":50417,"close":50417,"volume":46},{"date":"2025-04-23","open":50422,"high":50422,"low":50422,"close":50422,"volume":204},{"date":"2025-04-24","open":50446,"high":50446,"low":50436,"close":50436,"volume":130},{"date":"2025-04-25","open":50481,"high":50486,"low":50476,"close":50476,"volume":45},{"date":"2025-04-28","open":50480,"high":50480,"low":50451,"close":50451,"volume":343},{"date":"2025-04-29","open":50491,"high":50491,"low":50476,"close":50476,"volume":1182},{"date":"2025-04-30","open":50476,"high":50496,"low":50476,"close":50496,"volume":34},{"date":"2025-05-02","open":50501,"high":50501,"low":50496,"close":50496,"volume":113},{"date":"2025-05-07","open":50516,"high":50545,"low":50516,"close":50545,"volume":772},{"date":"2025-05-08","open":50560,"high":50575,"low":50535,"close":50545,"volume":487},{"date":"2025-05-09","open":50530,"high":50530,"low":50495,"close":50500,"volume":1054},{"date":"2025-05-12","open":50505,"high":50510,"low":50490,"close":50505,"volume":152},{"date":"2025-05-13","open":50501,"high":50501,"low":50476,"close":50476,"volume":16},{"date":"2025-05-14","open":50481,"high":50496,"low":50481,"close":50496,"volume":225},{"date":"2025-05-15","open":50530,"high":50530,"low":50510,"close":50510,"volume":51},{"date":"2025-05-16","open":50545,"high":50545,"low":50545,"close":50545,"volume":314},{"date":"2025-05-19","open":50559,"high":50564,"low":50505,"close":50505,"volume":221},{"date":"2025-05-20","open":50545,"high":50560,"low":50545,"close":50560,"volume":23},{"date":"2025-05-21","open":50555,"high":50560,"low":50555,"close":50560,"volume":43},{"date":"2025-05-22","open":50560,"high":50560,"low":50555,"close":50555,"volume":66},{"date":"2025-05-23","open":50569,"high":50579,"low":50569,"close":50579,"volume":289},{"date":"2025-05-26","open":50598,"high":50598,"low":50569,"close":50569,"volume":124},{"date":"2025-05-27","open":50589,"high":50594,"low":50574,"close":50579,"volume":14},{"date":"2025-05-28","open":50599,"high":50624,"low":50585,"close":50599,"volume":219},{"date":"2025-05-29","open":50639,"high":50649,"low":50624,"close":50624,"volume":169},{"date":"2025-05-30","open":50644,"high":50644,"low":50604,"close":50614,"volume":409},{"date":"2025-06-02","open":50643,"high":50643,"low":50628,"close":50638,"volume":615},{"date":"2025-06-04","open":50634,"high":50639,"low":50609,"close":50609,"volume":305},{"date":"2025-06-05","open":50654,"high":50654,"low":50609,"close":50609,"volume":1270},{"date":"2025-06-09","open":50603,"high":50638,"low":50598,"close":50638,"volume":211},{"date":"2025-06-10","open":50644,"high":50644,"low":50619,"close":50619,"volume":328},{"date":"2025-06-11","open":50619,"high":50644,"low":50619,"close":50629,"volume":208},{"date":"2025-06-12","open":50639,"high":50639,"low":50619,"close":50619,"volume":101},{"date":"2025-06-13","open":50634,"high":50654,"low":50604,"close":50609,"volume":597},{"date":"2025-06-16","open":50584,"high":50589,"low":50559,"close":50589,"volume":558},{"date":"2025-06-17","open":50590,"high":50619,"low":50590,"close":50609,"volume":444},{"date":"2025-06-18","open":50639,"high":50639,"low":50609,"close":50609,"volume":303},{"date":"2025-06-19","open":50629,"high":50629,"low":50604,"close":50614,"volume":144},{"date":"2025-06-20","open":50619,"high":50639,"low":50619,"close":50624,"volume":157},{"date":"2025-06-23","open":50639,"high":50639,"low":50609,"close":50629,"volume":113},{"date":"2025-06-24","open":50633,"high":50658,"low":50633,"close":50658,"volume":65},{"date":"2025-06-25","open":50667,"high":50667,"low":50648,"close":50648,"volume":238},{"date":"2025-06-26","open":50668,"high":50688,"low":50668,"close":50678,"volume":501},{"date":"2025-06-27","open":50688,"high":50703,"low":50688,"close":50698,"volume":361},{"date":"2025-06-30","open":50708,"high":50708,"low":50683,"close":50693,"volume":64},{"date":"2025-07-01","open":50712,"high":50717,"low":50702,"close":50717,"volume":846},{"date":"2025-07-02","open":50703,"high":50708,"low":50678,"close":50678,"volume":2708},{"date":"2025-07-03","open":50722,"high":50722,"low":50719,"close":50719,"volume":313},{"date":"2025-07-04","open":50717,"high":50722,"low":50707,"close":50722,"volume":471},{"date":"2025-07-07","open":50727,"high":50727,"low":50707,"close":50707,"volume":328},{"date":"2025-07-08","open":50722,"high":50736,"low":50722,"close":50727,"volume":127},{"date":"2025-07-09","open":50757,"high":50757,"low":50733,"close":50747,"volume":231},{"date":"2025-07-10","open":50786,"high":50791,"low":50761,"close":50791,"volume":349},{"date":"2025-07-11","open":50791,"high":50805,"low":50776,"close":50776,"volume":114},{"date":"2025-07-14","open":50776,"high":50781,"low":50761,"close":50771,"volume":642},{"date":"2025-07-15","open":50771,"high":50776,"low":50761,"close":50776,"volume":392},{"date":"2025-07-16","open":50776,"high":50786,"low":50761,"close":50786,"volume":1026},{"date":"2025-07-17","open":50796,"high":50810,"low":50776,"close":50776,"volume":710},{"date":"2025-07-18","open":50796,"high":50805,"low":50786,"close":50796,"volume":1247},{"date":"2025-07-21","open":50800,"high":50800,"low":50781,"close":50791,"volume":207},{"date":"2025-07-22","open":50806,"high":50836,"low":50801,"close":50806,"volume":1590},{"date":"2025-07-23","open":50811,"high":50826,"low":50811,"close":50811,"volume":1389},{"date":"2025-07-24","open":50826,"high":50841,"low":50826,"close":50831,"volume":533},{"date":"2025-07-25","open":50821,"high":50841,"low":50821,"close":50821,"volume":982},{"date":"2025-07-28","open":50826,"high":50836,"low":50821,"close":50831,"volume":1037},{"date":"2025-07-29","open":50840,"high":50860,"low":50840,"close":50845,"volume":208},{"date":"2025-07-30","open":50869,"high":50869,"low":50850,"close":50855,"volume":318},{"date":"2025-07-31","open":50855,"high":50869,"low":50840,"close":50860,"volume":228},{"date":"2025-08-01","open":50860,"high":50869,"low":50845,"close":50845,"volume":2945},{"date":"2025-08-04","open":50930,"high":50930,"low":50895,"close":50895,"volume":32},{"date":"2025-08-05","open":50919,"high":50924,"low":50919,"close":50919,"volume":316},{"date":"2025-08-06","open":50919,"high":50924,"low":50904,"close":50914,"volume":384},{"date":"2025-08-07","open":50938,"high":50943,"low":50914,"close":50924,"volume":3300},{"date":"2025-08-08","open":50909,"high":50934,"low":50909,"close":50924,"volume":534},{"date":"2025-08-11","open":50934,"high":50934,"low":50924,"close":50924,"volume":26},{"date":"2025-08-12","open":50919,"high":50924,"low":50899,"close":50904,"volume":1386},{"date":"2025-08-13","open":50943,"high":50943,"low":50904,"close":50909,"volume":423},{"date":"2025-08-14","open":50944,"high":50964,"low":50925,"close":50964,"volume":253},{"date":"2025-08-18","open":50943,"high":50943,"low":50929,"close":50929,"volume":142},{"date":"2025-08-19","open":50938,"high":50943,"low":50924,"close":50929,"volume":112},{"date":"2025-08-20","open":50934,"high":50938,"low":50914,"close":50914,"volume":421},{"date":"2025-08-21","open":50935,"high":50949,"low":50930,"close":50944,"volume":204},{"date":"2025-08-22","open":50948,"high":50958,"low":50934,"close":50934,"volume":173},{"date":"2025-08-25","open":50974,"high":50974,"low":50954,"close":50964,"volume":115},{"date":"2025-08-26","open":50963,"high":50978,"low":50963,"close":50973,"volume":29},{"date":"2025-08-27","open":50993,"high":50998,"low":50988,"close":50993,"volume":360},{"date":"2025-08-28","open":51033,"high":51033,"low":51008,"close":51018,"volume":976},{"date":"2025-08-29","open":51017,"high":51017,"low":50993,"close":51003,"volume":475},{"date":"2025-09-01","open":51003,"high":51007,"low":50993,"close":50993,"volume":195},{"date":"2025-09-02","open":51003,"high":51003,"low":50988,"close":50998,"volume":242},{"date":"2025-09-03","open":50994,"high":50994,"low":50954,"close":50954,"volume":231},{"date":"2025-09-04","open":51007,"high":51012,"low":50983,"close":50998,"volume":1426},{"date":"2025-09-05","open":50998,"high":51003,"low":50988,"close":51003,"volume":393},{"date":"2025-09-08","open":51003,"high":51012,"low":50993,"close":50993,"volume":777},{"date":"2025-09-09","open":51004,"high":51023,"low":51004,"close":51013,"volume":2258},{"date":"2025-09-10","open":51008,"high":51038,"low":51008,"close":51028,"volume":482},{"date":"2025-09-11","open":51037,"high":51057,"low":51032,"close":51052,"volume":967},{"date":"2025-09-12","open":51052,"high":51057,"low":51032,"close":51047,"volume":517},{"date":"2025-09-15","open":51028,"high":51035,"low":51013,"close":51030,"volume":2277},{"date":"2025-09-16","open":51042,"high":51052,"low":51037,"close":51037,"volume":263},{"date":"2025-09-17","open":51057,"high":51062,"low":51057,"close":51062,"volume":420},{"date":"2025-09-18","open":51077,"high":51092,"low":51063,"close":51082,"volume":2258},{"date":"2025-09-19","open":51081,"high":51091,"low":51062,"close":51062,"volume":268},{"date":"2025-09-22","open":51062,"high":51062,"low":51037,"close":51052,"volume":423},{"date":"2025-09-23","open":51052,"high":51057,"low":51032,"close":51052,"volume":675},{"date":"2025-09-24","open":51038,"high":51048,"low":51023,"close":51028,"volume":348},{"date":"2025-09-25","open":51033,"high":51043,"low":51023,"close":51023,"volume":1219},{"date":"2025-09-26","open":51012,"high":51017,"low":50983,"close":50983,"volume":415},{"date":"2025-09-29","open":51003,"high":51003,"low":50988,"close":50998,"volume":144},{"date":"2025-09-30","open":50998,"high":51003,"low":50983,"close":50983,"volume":22},{"date":"2025-10-01","open":51028,"high":51038,"low":51023,"close":51033,"volume":543},{"date":"2025-10-02","open":51037,"high":51067,"low":51017,"close":51047,"volume":1486},{"date":"2025-10-10","open":51037,"high":51037,"low":51003,"close":51037,"volume":1923},{"date":"2025-10-13","open":51052,"high":51067,"low":51042,"close":51062,"volume":1673},{"date":"2025-10-14","open":51063,"high":51107,"low":51063,"close":51092,"volume":1146},{"date":"2025-10-15","open":51097,"high":51107,"low":51092,"close":51097,"volume":1667},{"date":"2025-10-16","open":51117,"high":51122,"low":51092,"close":51097,"volume":2777},{"date":"2025-10-17","open":51101,"high":51126,"low":51101,"close":51121,"volume":412},{"date":"2025-10-20","open":51122,"high":51122,"low":51077,"close":51092,"volume":3613},{"date":"2025-10-21","open":51087,"high":51102,"low":51077,"close":51082,"volume":1669},{"date":"2025-10-22","open":51082,"high":51102,"low":51068,"close":51097,"volume":1721},{"date":"2025-10-23","open":51122,"high":51151,"low":51087,"close":51087,"volume":382},{"date":"2025-10-24","open":51082,"high":51117,"low":51082,"close":51102,"volume":1422},{"date":"2025-10-27","open":51097,"high":51112,"low":51082,"close":51087,"volume":1822},{"date":"2025-10-28","open":51072,"high":51082,"low":51043,"close":51082,"volume":1990},{"date":"2025-10-29","open":51048,"high":51058,"low":51023,"close":51023,"volume":2205},{"date":"2025-10-30","open":51032,"high":51042,"low":50998,"close":50998,"volume":2498},{"date":"2025-10-31","open":51023,"high":51023,"low":50994,"close":51008,"volume":3752},{"date":"2025-11-03","open":51043,"high":51043,"low":50999,"close":51008,"volume":3883,"rsi_14":31.08,"sma_20":51819.3,"sma_60":51767.07,"sma_120":51593.87},{"date":"2025-11-04","open":50993,"high":50993,"low":50953,"close":50988,"volume":930,"rsi_14":27.12,"sma_20":51819.55,"sma_60":51768.66,"sma_120":51597.62},{"date":"2025-11-05","open":50993,"high":51017,"low":50983,"close":50988,"volume":2277,"rsi_14":27.12,"sma_20":51817.32,"sma_60":51769.83,"sma_120":51601.75},{"date":"2025-11-06","open":50979,"high":50984,"low":50944,"close":50949,"volume":656,"rsi_14":15.54,"sma_20":51812.3,"sma_60":51770.4,"sma_120":51605.49},{"date":"2025-11-07","open":50953,"high":50958,"low":50904,"close":50904,"volume":783,"rsi_14":14.72,"sma_20":51805.55,"sma_60":51770.06,"sma_120":51609.12},{"date":"2025-11-10","open":50895,"high":50905,"low":50870,"close":50890,"volume":1820,"rsi_14":14.44,"sma_20":51796.77,"sma_60":51769.47,"sma_120":51612.45},{"date":"2025-11-11","open":50904,"high":50929,"low":50904,"close":50919,"volume":5207,"rsi_14":18.95,"sma_20":51788.04,"sma_60":51769.39,"sma_120":51615.91},{"date":"2025-11-12","open":50905,"high":50905,"low":50821,"close":50821,"volume":1900,"rsi_14":14.44,"sma_20":51774.04,"sma_60":51767.97,"sma_120":51618.25},{"date":"2025-11-13","open":51580,"high":51635,"low":51580,"close":51610,"volume":1464,"rsi_14":18.78,"sma_20":51761.81,"sma_60":51767.05,"sma_120":51621.21},{"date":"2025-11-14","open":50797,"high":50836,"low":50772,"close":50816,"volume":1036,"rsi_14":17.66,"sma_20":51746.28,"sma_60":51764.55,"sma_120":51623.37},{"date":"2025-11-17","open":50816,"high":50851,"low":50777,"close":50816,"volume":1522,"rsi_14":17.87,"sma_20":51732.28,"sma_60":51762.62,"sma_120":51625.54},{"date":"2025-11-18","open":50851,"high":50885,"low":50816,"close":50880,"volume":704,"rsi_14":32.94,"sma_20":51722.03,"sma_60":51761.77,"sma_120":51628.29},{"date":"2025-11-19","open":50845,"high":50869,"low":50845,"close":50860,"volume":589,"rsi_14":33.33,"sma_20":51710.05,"sma_60":51760.86,"sma_120":51630.66},{"date":"2025-11-20","open":50860,"high":50869,"low":50850,"close":50860,"volume":903,"rsi_14":31.85,"sma_20":51698.59,"sma_60":51759.46,"sma_120":51633.12},{"date":"2025-11-21","open":50874,"high":50914,"low":50865,"close":50909,"volume":885,"rsi_14":39.21,"sma_20":51688.84,"sma_60":51759.03,"sma_120":51635.91},{"date":"2025-11-24","open":50885,"high":50925,"low":50885,"close":50890,"volume":12716,"rsi_14":39.12,"sma_20":51678.85,"sma_60":51757.78,"sma_120":51638.37},{"date":"2025-11-25","open":50875,"high":50905,"low":50875,"close":50895,"volume":145,"rsi_14":39.78,"sma_20":51669.36,"sma_60":51756.45,"sma_120":51640.67},{"date":"2025-11-26","open":50895,"high":50905,"low":50885,"close":50890,"volume":1014,"rsi_14":43.06,"sma_20":51662.61,"sma_60":51754.69,"sma_120":51643.0},{"date":"2025-11-27","open":50895,"high":50904,"low":50786,"close":50786,"volume":488,"rsi_14":37.8,"sma_20":51651.85,"sma_60":51750.78,"sma_120":51644.25},{"date":"2025-11-28","open":50826,"high":50850,"low":50732,"close":50806,"volume":510,"rsi_14":41.46,"sma_20":51641.62,"sma_60":51747.44,"sma_120":51645.92},{"date":"2025-12-01","open":50845,"high":50845,"low":50781,"close":50791,"volume":374,"rsi_14":36.46,"sma_20":51630.65,"sma_60":51744.02,"sma_120":51647.47},{"date":"2025-12-02","open":50801,"high":50831,"low":50796,"close":50831,"volume":1697,"rsi_14":51.23,"sma_20":51622.64,"sma_60":51741.18,"sma_120":51649.09},{"date":"2025-12-03","open":50821,"high":50821,"low":50776,"close":50781,"volume":3441,"rsi_14":41.35,"sma_20":51612.13,"sma_60":51738.27,"sma_120":51650.47},{"date":"2025-12-04","open":50850,"high":50850,"low":50801,"close":50831,"volume":2788,"rsi_14":51.73,"sma_20":51606.16,"sma_60":51735.43,"sma_120":51652.18},{"date":"2025-12-05","open":50860,"high":50880,"low":50845,"close":50850,"volume":595,"rsi_14":53.81,"sma_20":51603.41,"sma_60":51732.84,"sma_120":51654.14},{"date":"2025-12-08","open":50850,"high":50850,"low":50831,"close":50835,"volume":3275,"rsi_14":44.62,"sma_20":51600.67,"sma_60":51730.17,"sma_120":51656.06},{"date":"2025-12-09","open":50875,"high":50875,"low":50781,"close":50801,"volume":378,"rsi_14":42.99,"sma_20":51594.67,"sma_60":51726.59,"sma_120":51657.85},{"date":"2025-12-10","open":50835,"high":50835,"low":50771,"close":50781,"volume":2610,"rsi_14":41.08,"sma_20":51592.68,"sma_60":51722.43,"sma_120":51659.31},{"date":"2025-12-11","open":50895,"high":50895,"low":50831,"close":50855,"volume":626,"rsi_14":44.21,"sma_20":51592.67,"sma_60":51719.1,"sma_120":51661.4},{"date":"2025-12-12","open":50835,"high":50860,"low":50835,"close":50850,"volume":183,"rsi_14":45.68,"sma_20":51594.44,"sma_60":51715.76,"sma_120":51663.4},{"date":"2025-12-15","open":50855,"high":50880,"low":50835,"close":50875,"volume":1329,"rsi_14":47.94,"sma_20":51597.46,"sma_60":51713.15,"sma_120":51665.53},{"date":"2025-12-16","open":50890,"high":50919,"low":50890,"close":50909,"volume":590,"rsi_14":51.99,"sma_20":51598.99,"sma_60":51710.98,"sma_120":51667.91},{"date":"2025-12-17","open":50885,"high":50919,"low":50865,"close":50895,"volume":1221,"rsi_14":63.1,"sma_20":51600.72,"sma_60":51708.15,"sma_120":51669.9},{"date":"2025-12-18","open":50900,"high":50954,"low":50900,"close":50949,"volume":348,"rsi_14":65.93,"sma_20":51605.21,"sma_60":51705.9,"sma_120":51672.44},{"date":"2025-12-19","open":50949,"high":50964,"low":50900,"close":50909,"volume":691,"rsi_14":62.5,"sma_20":51605.21,"sma_60":51703.32,"sma_120":51674.41},{"date":"2025-12-22","open":50939,"high":50939,"low":50904,"close":50904,"volume":1168,"rsi_14":58.43,"sma_20":51605.97,"sma_60":51700.81,"sma_120":51676.16},{"date":"2025-12-23","open":50929,"high":50964,"low":50924,"close":50959,"volume":573,"rsi_14":70.0,"sma_20":51609.23,"sma_60":51699.23,"sma_120":51678.41},{"date":"2025-12-24","open":50964,"high":51018,"low":50964,"close":50998,"volume":509,"rsi_14":69.32,"sma_20":51614.75,"sma_60":51698.73,"sma_120":51680.78},{"date":"2025-12-26","open":51008,"high":51013,"low":50973,"close":51003,"volume":572,"rsi_14":68.24,"sma_20":51625.75,"sma_60":51698.41,"sma_120":51683.54},{"date":"2025-12-29","open":52535,"high":53745,"low":50985,"close":51025,"volume":1191,"rsi_14":25.33,"sma_20":51599.0,"sma_60":51686.49,"sma_120":51679.81},{"date":"2025-12-30","open":51035,"high":51045,"low":50990,"close":50990,"volume":890,"rsi_14":25.33,"sma_20":51571.25,"sma_60":51673.73,"sma_120":51675.77},{"date":"2026-01-02","open":51010,"high":51060,"low":51005,"close":51025,"volume":1504,"rsi_14":28.02,"sma_20":51543.25,"sma_60":51661.81,"sma_120":51672.14},{"date":"2026-01-05","open":51060,"high":51060,"low":51010,"close":51020,"volume":427,"rsi_14":22.94,"sma_20":51517.5,"sma_60":51648.98,"sma_120":51668.31},{"date":"2026-01-06","open":51060,"high":51080,"low":51025,"close":51025,"volume":6501,"rsi_14":23.39,"sma_20":51489.5,"sma_60":51635.98,"sma_120":51664.35},{"date":"2026-01-07","open":51080,"high":51090,"low":51055,"close":51080,"volume":1591,"rsi_14":25.45,"sma_20":51463.25,"sma_60":51624.07,"sma_120":51660.47},{"date":"2026-01-08","open":51120,"high":51135,"low":51095,"close":51125,"volume":1496,"rsi_14":26.11,"sma_20":51440.0,"sma_60":51612.48,"sma_120":51657.1},{"date":"2026-01-09","open":51125,"high":51130,"low":51090,"close":51095,"volume":2171,"rsi_14":25.76,"sma_20":51417.0,"sma_60":51599.9,"sma_120":51653.52},{"date":"2026-01-12","open":51120,"high":51130,"low":51100,"close":51100,"volume":2843,"rsi_14":22.37,"sma_20":51395.25,"sma_60":51587.32,"sma_120":51649.93},{"date":"2026-01-13","open":51105,"high":51130,"low":51085,"close":51095,"volume":3728,"rsi_14":23.11,"sma_20":51369.5,"sma_60":51574.66,"sma_120":51646.22},{"date":"2026-01-14","open":51095,"high":51125,"low":51080,"close":51105,"volume":4271,"rsi_14":23.94,"sma_20":51344.5,"sma_60":51561.74,"sma_120":51642.68},{"date":"2026-01-15","open":51130,"high":51170,"low":51045,"close":51060,"volume":2489,"rsi_14":18.96,"sma_20":51316.0,"sma_60":51548.58,"sma_120":51638.59},{"date":"2026-01-16","open":51070,"high":51095,"low":51050,"close":51085,"volume":3907,"rsi_14":17.79,"sma_20":51287.0,"sma_60":51536.0,"sma_120":51634.76},{"date":"2026-01-19","open":51090,"high":51095,"low":51040,"close":51040,"volume":4044,"rsi_14":16.67,"sma_20":51256.5,"sma_60":51522.43,"sma_120":51630.43},{"date":"2026-01-20","open":51060,"high":51085,"low":51030,"close":51030,"volume":8153,"rsi_14":50.7,"sma_20":51222.75,"sma_60":51508.85,"sma_120":51625.98},{"date":"2026-01-21","open":51040,"high":51110,"low":51040,"close":51090,"volume":9085,"rsi_14":63.16,"sma_20":51194.0,"sma_60":51496.02,"sma_120":51621.85},{"date":"2026-01-22","open":51105,"high":51135,"low":51090,"close":51115,"volume":8976,"rsi_14":62.16,"sma_20":51166.75,"sma_60":51483.86,"sma_120":51618.02},{"date":"2026-01-23","open":51115,"high":51115,"low":51065,"close":51070,"volume":3152,"rsi_14":56.1,"sma_20":51134.5,"sma_60":51471.03,"sma_120":51613.73},{"date":"2026-01-26","open":51110,"high":51145,"low":51105,"close":51135,"volume":2490,"rsi_14":61.7,"sma_20":51103.5,"sma_60":51460.29,"sma_120":51609.86},{"date":"2026-01-27","open":51130,"high":51130,"low":51090,"close":51105,"volume":4075,"rsi_14":52.81,"sma_20":51070.75,"sma_60":51449.45,"sma_120":51605.65},{"date":"2026-01-28","open":51120,"high":51140,"low":51095,"close":51120,"volume":4102,"rsi_14":49.4,"sma_20":51075.5,"sma_60":51438.71,"sma_120":51601.52},{"date":"2026-01-29","open":51120,"high":51120,"low":51065,"close":51080,"volume":2965,"rsi_14":48.24,"sma_20":51080.0,"sma_60":51427.3,"sma_120":51597.18},{"date":"2026-01-30","open":51105,"high":51105,"low":51045,"close":51055,"volume":1534,"rsi_14":44.94,"sma_20":51081.5,"sma_60":51415.8,"sma_120":51592.23},{"date":"2026-02-02","open":51055,"high":51080,"low":51005,"close":51070,"volume":2088,"rsi_14":47.25,"sma_20":51084.0,"sma_60":51404.54,"sma_120":51587.19},{"date":"2026-02-03","open":51030,"high":51035,"low":51000,"close":51015,"volume":1632,"rsi_14":41.0,"sma_20":51083.5,"sma_60":51393.05,"sma_120":51581.73},{"date":"2026-02-04","open":50995,"high":51005,"low":50955,"close":50980,"volume":5435,"rsi_14":41.84,"sma_20":51078.5,"sma_60":51381.72,"sma_120":51575.89},{"date":"2026-02-05","open":51005,"high":51010,"low":50980,"close":51000,"volume":1047,"rsi_14":41.24,"sma_20":51072.25,"sma_60":51370.97,"sma_120":51570.22},{"date":"2026-02-06","open":51005,"high":51040,"low":50970,"close":50970,"volume":2560,"rsi_14":42.55,"sma_20":51066.0,"sma_60":51359.22,"sma_120":51564.3},{"date":"2026-02-09","open":50950,"high":50965,"low":50930,"close":50940,"volume":2167,"rsi_14":40.82,"sma_20":51058.0,"sma_60":51348.64,"sma_120":51558.3},{"date":"2026-02-10","open":50940,"high":50980,"low":50940,"close":50980,"volume":2035,"rsi_14":38.3,"sma_20":51052.25,"sma_60":51338.14,"sma_120":51552.6},{"date":"2026-02-11","open":50975,"high":51000,"low":50945,"close":50975,"volume":2069,"rsi_14":34.44,"sma_20":51045.75,"sma_60":51328.23,"sma_120":51546.39},{"date":"2026-02-12","open":50950,"high":51040,"low":50950,"close":51020,"volume":2777,"rsi_14":44.44,"sma_20":51043.75,"sma_60":51319.07,"sma_120":51540.85},{"date":"2026-02-13","open":51060,"high":51065,"low":51005,"close":51025,"volume":4111,"rsi_14":35.9,"sma_20":51040.75,"sma_60":51308.91,"sma_120":51535.34},{"date":"2026-02-19","open":51030,"high":51060,"low":51030,"close":51030,"volume":2470,"rsi_14":39.73,"sma_20":51040.25,"sma_60":51299.16,"sma_120":51530.01},{"date":"2026-02-20","open":51060,"high":51060,"low":51020,"close":51050,"volume":3763,"rsi_14":40.54,"sma_20":51041.25,"sma_60":51289.74,"sma_120":51524.6},{"date":"2026-02-23","open":51070,"high":51080,"low":51050,"close":51075,"volume":2627,"rsi_14":49.3,"sma_20":51040.5,"sma_60":51279.9,"sma_120":51519.47},{"date":"2026-02-24","open":51100,"high":51110,"low":51055,"close":51070,"volume":4215,"rsi_14":52.24,"sma_20":51038.25,"sma_60":51270.32,"sma_120":51514.05},{"date":"2026-02-25","open":51080,"high":51100,"low":51065,"close":51100,"volume":7205,"rsi_14":54.29,"sma_20":51039.75,"sma_60":51261.16,"sma_120":51508.8},{"date":"2026-02-26","open":51125,"high":51190,"low":51100,"close":51170,"volume":6083,"rsi_14":71.23,"sma_20":51041.5,"sma_60":51253.25,"sma_120":51503.97},{"date":"2026-02-27","open":51170,"high":51190,"low":51140,"close":51170,"volume":3204,"rsi_14":78.79,"sma_20":51044.75,"sma_60":51247.08,"sma_120":51498.93},{"date":"2026-03-03","open":51135,"high":51135,"low":51055,"close":51055,"volume":4694,"rsi_14":92.64,"sma_20":51079.31,"sma_60":51251.27,"sma_120":51499.35},{"date":"2026-03-04","open":51065,"high":53155,"low":51030,"close":51030,"volume":5501,"rsi_14":93.09,"sma_20":51114.59,"sma_60":51255.28,"sma_120":51499.65},{"date":"2026-03-05","open":51095,"high":51120,"low":51060,"close":51085,"volume":3027,"rsi_14":96.36,"sma_20":51153.92,"sma_60":51259.56,"sma_120":51500.37},{"date":"2026-03-06","open":51070,"high":51095,"low":51045,"close":51090,"volume":2032,"rsi_14":96.23,"sma_20":51192.76,"sma_60":51264.75,"sma_120":51501.51},{"date":"2026-03-09","open":50975,"high":50975,"low":50870,"close":50940,"volume":2324,"rsi_14":83.17,"sma_20":51226.73,"sma_60":51266.58,"sma_120":51501.0},{"date":"2026-03-10","open":51060,"high":51070,"low":50995,"close":51065,"volume":2107,"rsi_14":84.35,"sma_20":51268.79,"sma_60":51270.18,"sma_120":51501.51},{"date":"2026-03-11","open":51050,"high":51095,"low":51030,"close":51065,"volume":3290,"rsi_14":84.28,"sma_20":51309.85,"sma_60":51274.03,"sma_120":51502.1},{"date":"2026-03-12","open":51020,"high":51060,"low":50970,"close":51060,"volume":996,"rsi_14":83.84,"sma_20":51352.16,"sma_60":51278.39,"sma_120":51502.49},{"date":"2026-03-13","open":51040,"high":51060,"low":51010,"close":51010,"volume":1263,"rsi_14":80.0,"sma_20":51393.44,"sma_60":51282.23,"sma_120":51502.33},{"date":"2026-03-16","open":51030,"high":51080,"low":51030,"close":51060,"volume":1145,"rsi_14":80.43,"sma_20":51435.25,"sma_60":51285.67,"sma_120":51502.38},{"date":"2026-03-17","open":51090,"high":51090,"low":51025,"close":51045,"volume":1043,"rsi_14":79.76,"sma_20":51476.55,"sma_60":51288.93,"sma_120":51502.35},{"date":"2026-03-18","open":51085,"high":51105,"low":51055,"close":51095,"volume":3512,"rsi_14":80.09,"sma_20":51518.13,"sma_60":51292.63,"sma_120":51502.89},{"date":"2026-03-19","open":51020,"high":51045,"low":51000,"close":51020,"volume":3020,"rsi_14":74.13,"sma_20":51555.66,"sma_60":51294.47,"sma_120":51502.73},{"date":"2026-03-20","open":51025,"high":51070,"low":50990,"close":51010,"volume":2721,"rsi_14":73.53,"sma_20":51592.44,"sma_60":51296.4,"sma_120":51502.27},{"date":"2026-03-23","open":50925,"high":50925,"low":50810,"close":50810,"volume":1365,"rsi_14":34.97,"sma_20":51618.06,"sma_60":51294.02,"sma_120":51499.96},{"date":"2026-03-24","open":50920,"high":50920,"low":50805,"close":50860,"volume":1883,"rsi_14":39.88,"sma_20":51644.97,"sma_60":51293.16,"sma_120":51498.24},{"date":"2026-03-25","open":50900,"high":50915,"low":50850,"close":50850,"volume":605,"rsi_14":35.22,"sma_20":51671.63,"sma_60":51292.21,"sma_120":51496.51},{"date":"2026-03-26","open":50860,"high":50885,"low":50795,"close":50845,"volume":1354,"rsi_14":34.59,"sma_20":51696.53,"sma_60":51290.26,"sma_120":51494.74},{"date":"2026-03-27","open":50830,"high":50830,"low":50760,"close":50800,"volume":1482,"rsi_14":39.86,"sma_20":51715.65,"sma_60":51286.88,"sma_120":51492.81},{"date":"2026-03-30","open":50825,"high":50845,"low":50790,"close":50845,"volume":5982,"rsi_14":31.97,"sma_20":51737.05,"sma_60":51284.18,"sma_120":51491.29},{"date":"2026-03-31","open":50845,"high":50845,"low":50790,"close":50805,"volume":291,"rsi_14":30.0,"sma_20":51724.36,"sma_60":51293.06,"sma_120":51489.77},{"date":"2026-04-01","open":50890,"high":50965,"low":50890,"close":50960,"volume":2005,"rsi_14":43.75,"sma_20":51720.81,"sma_60":51305.13,"sma_120":51489.43},{"date":"2026-04-02","open":50940,"high":50970,"low":50845,"close":50845,"volume":2353,"rsi_14":40.46,"sma_20":51708.63,"sma_60":51314.69,"sma_120":51488.25},{"date":"2026-04-03","open":50920,"high":50940,"low":50880,"close":50915,"volume":1011,"rsi_14":41.81,"sma_20":51699.75,"sma_60":51325.5,"sma_120":51487.24},{"date":"2026-04-06","open":50900,"high":50940,"low":50890,"close":50930,"volume":501,"rsi_14":23.15,"sma_20":51661.53,"sma_60":51323.92,"sma_120":51479.95},{"date":"2026-04-07","open":50935,"high":50955,"low":50890,"close":50915,"volume":1129,"rsi_14":20.47,"sma_20":51616.22,"sma_60":51321.17,"sma_120":51472.62},{"date":"2026-04-08","open":51055,"high":51075,"low":51015,"close":51045,"volume":1399,"rsi_14":27.73,"sma_20":51577.4,"sma_60":51319.84,"sma_120":51466.16},{"date":"2026-04-09","open":51045,"high":51045,"low":51010,"close":51035,"volume":1602,"rsi_14":27.73,"sma_20":51538.34,"sma_60":51318.84,"sma_120":51459.37},{"date":"2026-04-10","open":51040,"high":51075,"low":51015,"close":51030,"volume":1588,"rsi_14":31.54,"sma_20":51501.57,"sma_60":51317.67,"sma_120":51452.5},{"date":"2026-04-13","open":50990,"high":51015,"low":50970,"close":51015,"volume":732,"rsi_14":28.73,"sma_20":51461.51,"sma_60":51316.34,"sma_120":51445.5},{"date":"2026-04-14","open":51040,"high":51060,"low":51035,"close":51040,"volume":1654,"rsi_14":30.19,"sma_20":51423.46,"sma_60":51315.25,"sma_120":51438.5},{"date":"2026-04-15","open":51100,"high":51100,"low":51045,"close":51065,"volume":3452,"rsi_14":31.51,"sma_20":51384.13,"sma_60":51315.34,"sma_120":51431.96},{"date":"2026-04-16","open":51105,"high":51105,"low":51075,"close":51075,"volume":2093,"rsi_14":33.02,"sma_20":51349.1,"sma_60":51315.17,"sma_120":51425.59},{"date":"2026-04-17","open":51075,"high":51075,"low":51035,"close":51075,"volume":1761,"rsi_14":30.77,"sma_20":51314.57,"sma_60":51315.75,"sma_120":51419.09},{"date":"2026-04-20","open":51095,"high":51115,"low":51085,"close":51090,"volume":1406,"rsi_14":32.48,"sma_20":51290.95,"sma_60":51316.75,"sma_120":51412.8},{"date":"2026-04-21","open":51120,"high":51125,"low":51095,"close":51100,"volume":4936,"rsi_14":24.1,"sma_20":51265.29,"sma_60":51316.92,"sma_120":51406.47},{"date":"2026-04-22","open":51085,"high":51105,"low":51065,"close":51085,"volume":3149,"rsi_14":26.36,"sma_20":51239.38,"sma_60":51316.42,"sma_120":51400.14},{"date":"2026-04-23","open":51080,"high":51080,"low":51020,"close":51040,"volume":3408,"rsi_14":20.3,"sma_20":51211.48,"sma_60":51315.92,"sma_120":51393.48},{"date":"2026-04-24","open":51015,"high":51040,"low":51010,"close":51025,"volume":1813,"rsi_14":64.18,"sma_20":51185.11,"sma_60":51314.09,"sma_120":51387.19},{"date":"2026-04-27","open":51025,"high":51040,"low":51000,"close":51020,"volume":2523,"rsi_14":66.15,"sma_20":51156.21,"sma_60":51312.67,"sma_120":51381.06},{"date":"2026-04-28","open":51035,"high":51035,"low":50980,"close":51000,"volume":1929,"rsi_14":39.53,"sma_20":51128.34,"sma_60":51310.67,"sma_120":51374.69},{"date":"2026-04-29","open":51000,"high":51035,"low":50980,"close":51020,"volume":3245,"rsi_14":46.67,"sma_20":51093.6,"sma_60":51309.67,"sma_120":51368.48},{"date":"2026-04-30","open":50995,"high":51015,"low":50970,"close":50980,"volume":1065,"rsi_14":40.38,"sma_20":51062.7,"sma_60":51308.42,"sma_120":51362.11},{"date":"2026-05-04","open":51010,"high":51030,"low":50960,"close":50980,"volume":3480,"rsi_14":42.86,"sma_20":51028.25,"sma_60":51306.92,"sma_120":51355.73},{"date":"2026-05-06","open":50990,"high":51010,"low":50940,"close":51010,"volume":5356,"rsi_14":44.0,"sma_20":51032.25,"sma_60":51306.84,"sma_120":51349.94},{"date":"2026-05-07","open":51050,"high":51090,"low":51045,"close":51080,"volume":3340,"rsi_14":52.54,"sma_20":51040.5,"sma_60":51308.5,"sma_120":51345.11},{"date":"2026-05-08","open":51070,"high":51075,"low":51035,"close":51045,"volume":5146,"rsi_14":45.31,"sma_20":51040.5,"sma_60":51309.25,"sma_120":51340.11},{"date":"2026-05-11","open":51045,"high":51080,"low":51020,"close":51030,"volume":3008,"rsi_14":43.28,"sma_20":51040.25,"sma_60":51310.25,"sma_120":51334.74},{"date":"2026-05-12","open":51030,"high":51040,"low":51005,"close":51005,"volume":4501,"rsi_14":37.68,"sma_20":51039.0,"sma_60":51311.34,"sma_120":51329.99},{"date":"2026-05-13","open":50995,"high":51070,"low":50995,"close":51055,"volume":10439,"rsi_14":44.16,"sma_20":51041.0,"sma_60":51312.59,"sma_120":51325.36},{"date":"2026-05-14","open":51075,"high":51110,"low":51045,"close":51065,"volume":3912,"rsi_14":47.37,"sma_20":51042.25,"sma_60":51314.09,"sma_120":51321.16},{"date":"2026-05-15","open":51065,"high":51065,"low":50965,"close":50965,"volume":3250,"rsi_14":41.38,"sma_20":51037.25,"sma_60":51313.17,"sma_120":51316.12},{"date":"2026-05-18","open":50975,"high":51015,"low":50960,"close":51015,"volume":5126,"rsi_14":48.94,"sma_20":51034.25,"sma_60":51313.0,"sma_120":51310.96},{"date":"2026-05-19","open":51015,"high":51030,"low":51000,"close":51020,"volume":3245,"rsi_14":50.0,"sma_20":51031.5,"sma_60":51312.84,"sma_120":51306.0},{"date":"2026-05-20","open":51010,"high":51035,"low":50980,"close":51015,"volume":748,"rsi_14":51.65,"sma_20":51027.75,"sma_60":51312.25,"sma_120":51300.99},{"date":"2026-05-21","open":51020,"high":51065,"low":51020,"close":51045,"volume":941,"rsi_14":52.69,"sma_20":51025.0,"sma_60":51311.75,"sma_120":51295.83},{"date":"2026-05-22","open":51045,"high":51065,"low":51025,"close":51030,"volume":1570,"rsi_14":55.68,"sma_20":51022.25,"sma_60":51311.09,"sma_120":51290.71},{"date":"2026-05-26","open":51085,"high":51120,"low":51085,"close":51120,"volume":1943,"rsi_14":63.21,"sma_20":51026.25,"sma_60":51311.42,"sma_120":51286.29},{"date":"2026-05-27","open":51125,"high":51125,"low":51070,"close":51085,"volume":2785,"rsi_14":57.01,"sma_20":51029.25,"sma_60":51310.0,"sma_120":51281.63},{"date":"2026-05-28","open":51085,"high":51115,"low":50990,"close":51060,"volume":6888,"rsi_14":47.96,"sma_20":51031.25,"sma_60":51308.17,"sma_120":51277.63},{"date":"2026-05-29","open":51060,"high":51085,"low":51050,"close":51070,"volume":7626,"rsi_14":52.69,"sma_20":51034.75,"sma_60":51295.82,"sma_120":51273.54},{"date":"2026-06-01","open":51055,"high":51065,"low":51000,"close":51015,"volume":4582,"rsi_14":48.51,"sma_20":51034.5,"sma_60":51282.97,"sma_120":51269.13},{"date":"2026-06-02","open":50965,"high":51030,"low":50950,"close":51010,"volume":8702,"rsi_14":50.52,"sma_20":51036.0,"sma_60":51269.11,"sma_120":51264.33},{"date":"2026-06-04","open":50995,"high":50995,"low":50920,"close":50920,"volume":897,"rsi_14":37.14,"sma_20":51033.0,"sma_60":51253.67,"sma_120":51259.21},{"date":"2026-06-05","open":50940,"high":50980,"low":50930,"close":50955,"volume":1202,"rsi_14":40.0,"sma_20":51030.25,"sma_60":51241.34,"sma_120":51253.96},{"date":"2026-06-08","open":50905,"high":50940,"low":50880,"close":50895,"volume":2493,"rsi_14":43.14,"sma_20":51021.0,"sma_60":51225.91,"sma_120":51248.04},{"date":"2026-06-09","open":50895,"high":50985,"low":50895,"close":50980,"volume":786,"rsi_14":46.79,"sma_20":51017.75,"sma_60":51211.88,"sma_120":51242.96},{"date":"2026-06-10","open":50955,"high":50970,"low":50905,"close":50955,"volume":1156,"rsi_14":44.25,"sma_20":51014.0,"sma_60":51197.53,"sma_120":51237.96},{"date":"2026-06-11","open":50950,"high":50970,"low":50935,"close":50940,"volume":1105,"rsi_14":43.48,"sma_20":51010.75,"sma_60":51183.77,"sma_120":51233.0},{"date":"2026-06-12","open":51020,"high":51025,"low":50975,"close":51010,"volume":2743,"rsi_14":47.15,"sma_20":51008.5,"sma_60":51170.34,"sma_120":51228.0},{"date":"2026-06-15","open":51040,"high":51070,"low":51040,"close":51045,"volume":1287,"rsi_14":51.18,"sma_20":51007.5,"sma_60":51157.74,"sma_120":51223.33},{"date":"2026-06-16","open":51045,"high":51060,"low":51020,"close":51055,"volume":891,"rsi_14":44.14,"sma_20":51012.0,"sma_60":51144.46,"sma_120":51218.54},{"date":"2026-06-17","open":51060,"high":51085,"low":51025,"close":51050,"volume":2733,"rsi_14":46.67,"sma_20":51013.75,"sma_60":51132.37,"sma_120":51213.42},{"date":"2026-06-18","open":51030,"high":51050,"low":51020,"close":51050,"volume":1430,"rsi_14":49.0,"sma_20":51015.25,"sma_60":51120.44,"sma_120":51208.42},{"date":"2026-06-19","open":51050,"high":51070,"low":50985,"close":51030,"volume":1124,"rsi_14":46.08,"sma_20":51016.0,"sma_60":51111.57,"sma_120":51202.79},{"date":"2026-06-22","open":51015,"high":51015,"low":50975,"close":50990,"volume":2528,"rsi_14":47.47,"sma_20":51013.25,"sma_60":51101.18,"sma_120":51197.17},{"date":"2026-06-23","open":50985,"high":51045,"low":50985,"close":51045,"volume":1436,"rsi_14":53.21,"sma_20":51014.0,"sma_60":51091.88,"sma_120":51192.04},{"date":"2026-06-24","open":51000,"high":51020,"low":51000,"close":51020,"volume":427,"rsi_14":60.42,"sma_20":51009.0,"sma_60":51082.24,"sma_120":51186.25},{"date":"2026-06-25","open":51040,"high":51085,"low":51040,"close":51065,"volume":961,"rsi_14":61.22,"sma_20":51008.0,"sma_60":51074.12,"sma_120":51180.5},{"date":"2026-06-26","open":51055,"high":51070,"low":51015,"close":51055,"volume":816,"rsi_14":68.18,"sma_20":51007.75,"sma_60":51065.07,"sma_120":51174.63},{"date":"2026-06-29","open":51055,"high":51055,"low":51000,"close":51020,"volume":1009,"rsi_14":55.13,"sma_20":51005.25,"sma_60":51056.11,"sma_120":51174.58},{"date":"2026-06-30","open":51040,"high":51055,"low":51030,"close":51050,"volume":377,"rsi_14":62.03,"sma_20":51007.0,"sma_60":51045.03,"sma_120":51175.08},{"date":"2026-07-01","open":51020,"high":51025,"low":50960,"close":50960,"volume":919,"rsi_14":52.13,"sma_20":51004.5,"sma_60":51034.4,"sma_120":51174.54},{"date":"2026-07-02","open":50985,"high":51030,"low":50985,"close":51025,"volume":226,"rsi_14":51.61,"sma_20":51009.75,"sma_60":51023.67,"sma_120":51174.58},{"date":"2026-07-03","open":51035,"high":51050,"low":51010,"close":51015,"volume":409,"rsi_14":46.59,"sma_20":51012.75,"sma_60":51025.08,"sma_120":51174.5},{"date":"2026-07-06","open":51030,"high":51040,"low":51015,"close":51025,"volume":638,"rsi_14":46.59,"sma_20":51019.25,"sma_60":51026.92,"sma_120":51174.04},{"date":"2026-07-07","open":51020,"high":51050,"low":51010,"close":51030,"volume":539,"rsi_14":47.73,"sma_20":51021.75,"sma_60":51026.67,"sma_120":51173.25},{"date":"2026-07-08","open":51005,"high":51045,"low":50975,"close":51020,"volume":790,"rsi_14":46.67,"sma_20":51025.0,"sma_60":51026.42,"sma_120":51172.63},{"date":"2026-07-09","open":51040,"high":51040,"low":51005,"close":51040,"volume":293,"rsi_14":51.11,"sma_20":51030.0,"sma_60":51026.58,"sma_120":51172.13},{"date":"2026-07-10","open":51055,"high":51070,"low":51020,"close":51050,"volume":559,"rsi_14":57.14,"sma_20":51032.0,"sma_60":51027.17,"sma_120":51171.75},{"date":"2026-07-13","open":51020,"high":51045,"low":51010,"close":51030,"volume":459,"rsi_14":48.05,"sma_20":51031.25,"sma_60":51027.0,"sma_120":51171.13},{"date":"2026-07-14","open":51015,"high":51015,"low":50965,"close":50965,"volume":499,"rsi_14":43.53,"sma_20":51026.75,"sma_60":51025.33,"sma_120":51170.33},{"date":"2026-07-15","open":51025,"high":51050,"low":51005,"close":51025,"volume":544,"rsi_14":45.45,"sma_20":51025.5,"sma_60":51024.5,"sma_120":51169.83},{"date":"2026-07-16","open":51040,"high":51085,"low":51040,"close":51050,"volume":982,"rsi_14":49.45,"sma_20":51025.5,"sma_60":51024.08,"sma_120":51169.92},{"date":"2026-07-20","open":51050,"high":51060,"low":51020,"close":51060,"volume":95,"rsi_14":54.65,"sma_20":51027.0,"sma_60":51023.58,"sma_120":51170.17},{"date":"2026-07-21","open":51060,"high":51100,"low":51060,"close":51100,"volume":57,"rsi_14":55.68,"sma_20":51032.5,"sma_60":51023.58,"sma_120":51170.25},{"date":"2026-07-22","open":51095,"high":51095,"low":51060,"close":51060,"volume":185,"rsi_14":62.82,"sma_20":51033.25,"sma_60":51023.17,"sma_120":51169.79},{"date":"2026-07-23","open":51100,"high":51110,"low":51070,"close":51100,"volume":138,"rsi_14":60.27,"sma_20":51037.25,"sma_60":51024.17,"sma_120":51170.04},{"date":"2026-07-24","open":51080,"high":51080,"low":51050,"close":51070,"volume":333,"rsi_14":57.14,"sma_20":51037.5,"sma_60":51024.92,"sma_120":51169.5},{"date":"2026-07-27","open":51105,"high":51150,"low":51105,"close":51150,"volume":305,"rsi_14":63.74,"sma_20":51042.25,"sma_60":51027.08,"sma_120":51169.88},{"date":"2026-07-28","open":51115,"high":51170,"low":51115,"close":51165,"volume":345,"rsi_14":64.52,"sma_20":51049.5,"sma_60":51029.83,"sma_120":51170.25},{"date":"2026-07-29","open":51130,"high":51185,"low":51120,"close":51185,"volume":211,"rsi_14":67.37,"sma_20":51056.25,"sma_60":51032.58,"sma_120":51171.13},{"date":"2026-07-30","open":51150,"high":51205,"low":51140,"close":51180,"volume":528,"rsi_14":65.22,"sma_20":51067.25,"sma_60":51035.92,"sma_120":51172.17},{"date":"2026-07-31","open":51215,"high":51245,"low":51180,"close":51235,"volume":394,"rsi_14":68.32,"sma_20":51077.75,"sma_60":51040.17,"sma_120":51173.54},{"date":"2026-08-03","open":51255,"high":51255,"low":51215,"close":51220,"volume":271,"rsi_14":69.0,"sma_20":51088.0,"sma_60":51043.67,"sma_120":51175.25},{"date":"2026-08-04","open":51245,"high":51255,"low":51230,"close":51245,"volume":146,"rsi_14":80.43,"sma_20":51099.0,"sma_60":51046.42,"sma_120":51177.46},{"date":"2026-08-05","open":51265,"high":51315,"low":51265,"close":51305,"volume":869,"rsi_14":80.43,"sma_20":51112.75,"sma_60":51050.75,"sma_120":51180.0},{"date":"2026-08-06","open":51290,"high":51315,"low":51260,"close":51270,"volume":76,"rsi_14":73.4,"sma_20":51125.25,"sma_60":51054.75,"sma_120":51182.5},{"date":"2026-08-07","open":51300,"high":51305,"low":51275,"close":51280,"volume":522,"rsi_14":73.4,"sma_20":51137.25,"sma_60":51059.33,"sma_120":51185.33},{"date":"2026-08-10","open":51295,"high":51305,"low":51265,"close":51280,"volume":394,"rsi_14":70.93,"sma_20":51148.75,"sma_60":51063.08,"sma_120":51187.83},{"date":"2026-08-11","open":51255,"high":51275,"low":51230,"close":51245,"volume":255,"rsi_14":71.76,"sma_20":51159.5,"sma_60":51066.08,"sma_120":51190.08},{"date":"2026-08-12","open":51290,"high":51290,"low":51260,"close":51285,"volume":47,"rsi_14":71.76,"sma_20":51175.5,"sma_60":51071.42,"sma_120":51192.29},{"date":"2026-08-13","open":51280,"high":51300,"low":51280,"close":51280,"volume":249,"rsi_14":76.25,"sma_20":51188.25,"sma_60":51075.83,"sma_120":51194.42},{"date":"2026-08-14","open":51305,"high":51325,"low":51275,"close":51290,"volume":311,"rsi_14":71.21,"sma_20":51200.25,"sma_60":51080.33,"sma_120":51196.58},{"date":"2026-08-18","open":51280,"high":51280,"low":51250,"close":51270,"volume":10675,"rsi_14":65.67,"sma_20":51210.75,"sma_60":51084.58,"sma_120":51198.42},{"date":"2026-08-19","open":51280,"high":51310,"low":51270,"close":51305,"volume":478,"rsi_14":67.14,"sma_20":51221.0,"sma_60":51088.92,"sma_120":51200.33},{"date":"2026-08-20","open":51320,"high":51345,"low":51310,"close":51335,"volume":169,"rsi_14":70.67,"sma_20":51234.75,"sma_60":51094.0,"sma_120":51202.54},{"date":"2026-08-21","open":51315,"high":51315,"low":51290,"close":51290,"volume":234,"rsi_14":57.53,"sma_20":51244.25,"sma_60":51096.83,"sma_120":51204.13},{"date":"2026-08-24","open":51310,"high":51325,"low":51310,"close":51325,"volume":478,"rsi_14":63.64,"sma_20":51257.0,"sma_60":51100.83,"sma_120":51205.42},{"date":"2026-08-25","open":51320,"high":51335,"low":51305,"close":51320,"volume":347,"rsi_14":60.27,"sma_20":51265.5,"sma_60":51105.17,"sma_120":51206.67},{"date":"2026-08-26","open":51340,"high":51375,"low":51335,"close":51350,"volume":597,"rsi_14":56.72,"sma_20":51274.75,"sma_60":51109.83,"sma_120":51202.83},{"date":"2026-08-27","open":51340,"high":51405,"low":51285,"close":51390,"volume":753,"rsi_14":67.65,"sma_20":51285.0,"sma_60":51116.08,"sma_120":51199.53},{"date":"2026-08-28","open":51385,"high":51390,"low":51320,"close":51320,"volume":159,"rsi_14":55.0,"sma_20":51292.0,"sma_60":51121.25,"sma_120":51195.18},{"date":"2026-08-31","open":51365,"high":51365,"low":51320,"close":51345,"volume":381,"rsi_14":57.65,"sma_20":51297.5,"sma_60":51128.33,"sma_120":51191.0},{"date":"2026-09-01","open":51350,"high":51355,"low":51310,"close":51325,"volume":624,"rsi_14":59.76,"sma_20":51302.75,"sma_60":51134.5,"sma_120":51187.92},{"date":"2026-09-02","open":51340,"high":51340,"low":51300,"close":51310,"volume":368,"rsi_14":53.25,"sma_20":51306.0,"sma_60":51141.42,"sma_120":51183.66},{"date":"2026-09-03","open":51355,"high":51390,"low":51355,"close":51380,"volume":1013,"rsi_14":61.11,"sma_20":51309.75,"sma_60":51148.08,"sma_120":51179.98},{"date":"2026-09-04","open":51390,"high":51390,"low":51355,"close":51385,"volume":624,"rsi_14":60.67,"sma_20":51315.5,"sma_60":51155.25,"sma_120":51176.39},{"date":"2026-09-07","open":51390,"high":51390,"low":51370,"close":51370,"volume":139,"rsi_14":61.36,"sma_20":51320.0,"sma_60":51162.42,"sma_120":51173.1},{"date":"2026-09-08","open":51385,"high":51405,"low":51375,"close":51390,"volume":110,"rsi_14":60.0,"sma_20":51325.5,"sma_60":51168.75,"sma_120":51169.54},{"date":"2026-09-09","open":51390,"high":51400,"low":51370,"close":51395,"volume":860,"rsi_14":57.5,"sma_20":51333.0,"sma_60":51174.58,"sma_120":51166.16},{"date":"2026-09-10","open":51385,"high":51390,"low":51360,"close":51385,"volume":166,"rsi_14":63.01,"sma_20":51338.0,"sma_60":51180.08,"sma_120":51162.27},{"date":"2026-09-11","open":51300,"high":51345,"low":51280,"close":51330,"volume":95,"rsi_14":50.65,"sma_20":51340.5,"sma_60":51184.75,"sma_120":51158.56},{"date":"2026-09-14","open":51360,"high":51365,"low":51310,"close":51325,"volume":529,"rsi_14":50.65,"sma_20":51342.25,"sma_60":51189.33,"sma_120":51154.89},{"date":"2026-09-15","open":51345,"high":51345,"low":51270,"close":51270,"volume":517,"rsi_14":40.24,"sma_20":51342.25,"sma_60":51193.33,"sma_120":51152.45},{"date":"2026-09-16","open":51340,"high":51340,"low":51305,"close":51340,"volume":811,"rsi_14":44.32,"sma_20":51344.0,"sma_60":51199.17,"sma_120":51150.17},{"date":"2026-09-17","open":51290,"high":51335,"low":51290,"close":51330,"volume":435,"rsi_14":51.32,"sma_20":51343.75,"sma_60":51203.92,"sma_120":51147.9},{"date":"2026-09-18","open":51340,"high":51340,"low":51315,"close":51315,"volume":171,"rsi_14":45.95,"sma_20":51345.0,"sma_60":51208.83,"sma_120":51145.54},{"date":"2026-09-21","open":51280,"high":51310,"low":51280,"close":51310,"volume":155,"rsi_14":47.89,"sma_20":51344.25,"sma_60":51212.92,"sma_120":51143.52},{"date":"2026-09-22","open":51310,"high":51330,"low":51305,"close":51315,"volume":287,"rsi_14":50.72,"sma_20":51344.0,"sma_60":51217.25,"sma_120":51141.16},{"date":"2026-09-23","open":51315,"high":51345,"low":51310,"close":51345,"volume":246,"rsi_14":44.26,"sma_20":51343.75,"sma_60":51222.67,"sma_120":51139.39},{"date":"2026-09-28","open":51285,"high":51290,"low":51220,"close":51255,"volume":34,"rsi_14":33.33,"sma_20":51337.0,"sma_60":51226.08,"sma_120":51135.56},{"date":"2026-09-29","open":51275,"high":51305,"low":51270,"close":51305,"volume":47,"rsi_14":42.35,"sma_20":51336.25,"sma_60":51231.83,"sma_120":51133.12},{"date":"2026-09-30","open":51335,"high":51340,"low":51310,"close":51340,"volume":350,"rsi_14":44.32,"sma_20":51336.0,"sma_60":51237.08,"sma_120":51130.38},{"date":"2026-10-01","open":51340,"high":51360,"low":51315,"close":51355,"volume":206,"rsi_14":45.56,"sma_20":51337.5,"sma_60":51242.75,"sma_120":51133.92},{"date":"2026-10-02","open":51425,"high":51440,"low":51400,"close":51435,"volume":143,"rsi_14":54.81,"sma_20":51343.75,"sma_60":51249.58,"sma_120":51138.25},{"date":"2026-10-06","open":51440,"high":51440,"low":51430,"close":51435,"volume":48,"rsi_14":61.29,"sma_20":51346.5,"sma_60":51256.33,"sma_120":51141.5},{"date":"2026-10-07","open":51485,"high":51485,"low":51460,"close":51460,"volume":47,"rsi_14":63.92,"sma_20":51350.25,"sma_60":51263.67,"sma_120":51145.04},{"date":"2026-10-08","open":51490,"high":51500,"low":51465,"close":51475,"volume":3392,"rsi_14":73.03,"sma_20":51355.5,"sma_60":51270.92,"sma_120":51148.75},{"date":"2026-10-12","open":51525,"high":51565,"low":51505,"close":51555,"volume":1199,"rsi_14":73.63,"sma_20":51363.75,"sma_60":51279.33,"sma_120":51153.25},{"date":"2026-10-13","open":51530,"high":51575,"low":51530,"close":51575,"volume":164,"rsi_14":76.34,"sma_20":51372.75,"sma_60":51288.42,"sma_120":51157.71},{"date":"2026-10-14","open":51565,"high":51565,"low":51525,"close":51540,"volume":252,"rsi_14":73.2,"sma_20":51380.5,"sma_60":51298.0,"sma_120":51161.67},{"date":"2026-10-15","open":51575,"high":51580,"low":51545,"close":51580,"volume":542,"rsi_14":75.96,"sma_20":51393.0,"sma_60":51307.25,"sma_120":51165.88},{"date":"2026-10-16","open":51560,"high":51575,"low":51545,"close":51570,"volume":235,"rsi_14":74.29,"sma_20":51405.25,"sma_60":51315.92,"sma_120":51170.0},{"date":"2026-10-19","open":51570,"high":51585,"low":51565,"close":51565,"volume":551,"rsi_14":72.0,"sma_20":51420.0,"sma_60":51324.33,"sma_120":51173.96},{"date":"2026-10-20","open":51550,"high":51600,"low":51550,"close":51600,"volume":1515,"rsi_14":88.76,"sma_20":51433.0,"sma_60":51332.67,"sma_120":51178.12},{"date":"2026-10-21","open":51585,"high":51610,"low":51580,"close":51600,"volume":1516,"rsi_14":87.34,"sma_20":51446.5,"sma_60":51341.67,"sma_120":51182.42},{"date":"2026-10-22","open":51640,"high":51655,"low":51610,"close":51610,"volume":796,"rsi_14":86.49,"sma_20":51461.25,"sma_60":51350.17,"sma_120":51187.17},{"date":"2026-10-23","open":51760,"high":51760,"low":51645,"close":51645,"volume":129,"rsi_14":87.18,"sma_20":51478.0,"sma_60":51359.75,"sma_120":51192.33}],"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":"1Q 현대차그룹채권(A+이상)&국고통안","phase":"above-fold","symbol_resolved":true}