{"status":"ok","report":{"price_analysis":{"current":51835.0,"change_1d":0.0,"change_7d":0.2,"change_30d":0.6,"high_30d":51855.0,"low_30d":51455.0,"position_in_range":95.0,"support":51495.0,"resistance":51815.0},"summary":"SOL 중단기회사채(A-이상)액티브(0016X0)은(는) KIS 중단기크레딧플러스채권(AA+~A-)지수(총수익)를 추종하는 ETF입니다, 순자산 4,006억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 92.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(85.58)가 시그널선(73.16)을 상회합니다(골든크로스). 현재가가 SMA20(51660)과 SMA60(51513) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 51428~51892 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":92.6470588235294,"macd":85.58159377123957,"macd_signal":73.16199683060154,"sma_20":51660.0,"sma_60":51513.25,"bb_upper":51892.379000772446,"bb_lower":51427.620999227554,"atr_14":35.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -560.00. 30일 누적: 외국인 0.00, 기관 -1.68만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-560.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-153.0,"retail_net":153.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-645.0,"retail_net":645.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1183.0,"retail_net":-1183.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-881.0,"retail_net":881.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-205.0,"retail_net":205.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1154.0,"retail_net":-1154.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":370.0,"retail_net":-370.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-818.0,"retail_net":818.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":178.0,"retail_net":-178.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-278.0,"retail_net":278.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2102.0,"retail_net":2102.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-11738.0,"retail_net":11738.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-500.0,"retail_net":500.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1051.0,"retail_net":-1051.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":287.0,"retail_net":-287.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-157.0,"retail_net":157.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":542.0,"retail_net":-542.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":359.0,"retail_net":-359.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":501.0,"retail_net":-501.0},{"date":"2026-09-16","foreign_net":-176.0,"institution_net":283.0,"retail_net":-107.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-11","foreign_net":176.0,"institution_net":-5102.0,"retail_net":4926.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":141.0,"retail_net":-141.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-153.0,"retail_net":153.0},"d3":{"foreign_net":0,"institution_net":-862.0,"retail_net":862.0},"d7":{"foreign_net":0,"institution_net":389.0,"retail_net":-389.0},"d14":{"foreign_net":0,"institution_net":-14048.0,"retail_net":14048.0},"d30":{"foreign_net":0.0,"institution_net":-16773.0,"retail_net":16773.0}}},"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 93","metrics":[{"name":"RSI (14)","value":92.6,"unit":"","percentile":93,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"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 93 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 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3148,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"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":"2026-10-24T00:26:01.337072+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 중단기크레딧플러스채권(AA+~A-)지수(총수익)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":400600000000.0,"aum_display":"4,006억","dividend_yield":null,"tracking_error":0.09,"holdings":[{"ticker":"","name":"대신에프앤아이(CP)","weight":null},{"ticker":"","name":"대신에프앤아이43-2","weight":null},{"ticker":"","name":"대한항공106-2","weight":null},{"ticker":"","name":"대한항공110-1","weight":null},{"ticker":"","name":"대한항공111-2","weight":null},{"ticker":"","name":"롯데렌탈61-2","weight":null},{"ticker":"","name":"롯데쇼핑109-1","weight":null},{"ticker":"","name":"롯데웰푸드73-1","weight":null},{"ticker":"","name":"롯데카드542-2","weight":null},{"ticker":"","name":"롯데카드548-4","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":51835.0,"change_pct":0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-18","close":49355.1719},{"date":"2025-02-19","close":49374.9102},{"date":"2025-02-20","close":49379.8438},{"date":"2025-02-21","close":49389.7109},{"date":"2025-02-24","close":49404.5117},{"date":"2025-02-25","close":49419.3164},{"date":"2025-02-26","close":49424.25},{"date":"2025-02-27","close":49443.9844},{"date":"2025-02-28","close":49443.9844},{"date":"2025-03-04","close":49468.6562},{"date":"2025-03-05","close":49458.7891},{"date":"2025-03-06","close":49468.6562},{"date":"2025-03-07","close":49493.3242},{"date":"2025-03-10","close":49473.5898},{"date":"2025-03-11","close":49493.3242},{"date":"2025-03-12","close":49498.2578},{"date":"2025-03-13","close":49508.1289},{"date":"2025-03-14","close":49498.2578},{"date":"2025-03-17","close":49493.3242},{"date":"2025-03-18","close":49508.1289},{"date":"2025-03-19","close":49498.2578},{"date":"2025-03-20","close":49522.9297},{"date":"2025-03-21","close":49513.0625},{"date":"2025-03-24","close":49522.9297},{"date":"2025-03-25","close":49517.9961},{"date":"2025-03-26","close":49522.9297},{"date":"2025-03-27","close":49532.7969},{"date":"2025-03-28","close":49532.7969},{"date":"2025-03-31","close":49582.1367},{"date":"2025-04-01","close":49582.1367},{"date":"2025-04-02","close":49582.1367},{"date":"2025-04-03","close":49621.6094},{"date":"2025-04-04","close":49685.7539},{"date":"2025-04-07","close":49725.2266},{"date":"2025-04-08","close":49725.2266},{"date":"2025-04-09","close":49720.293},{"date":"2025-04-10","close":49740.0273},{"date":"2025-04-11","close":49740.0273},{"date":"2025-04-14","close":49754.8281},{"date":"2025-04-15","close":49754.8281},{"date":"2025-04-16","close":49779.5},{"date":"2025-04-17","close":49779.5},{"date":"2025-04-18","close":49794.3008},{"date":"2025-04-21","close":49809.1055},{"date":"2025-04-22","close":49809.1055},{"date":"2025-04-23","close":49809.1055},{"date":"2025-04-24","close":49818.9727},{"date":"2025-04-25","close":49838.707},{"date":"2025-04-28","close":49828.8398},{"date":"2025-04-29","close":49858.4453},{"date":"2025-04-30","close":49912.7188},{"date":"2025-05-02","close":49907.7852},{"date":"2025-05-07","close":49912.7188},{"date":"2025-05-08","close":49917.6523},{"date":"2025-05-09","close":49912.7188},{"date":"2025-05-12","close":49917.6523},{"date":"2025-05-13","close":49888.0469},{"date":"2025-05-14","close":49917.6523},{"date":"2025-05-15","close":49922.5859},{"date":"2025-05-16","close":49942.3242},{"date":"2025-05-19","close":49937.3906},{"date":"2025-05-20","close":49952.1914},{"date":"2025-05-21","close":49962.0586},{"date":"2025-05-22","close":49976.8594},{"date":"2025-05-23","close":49991.6641},{"date":"2025-05-26","close":49986.7305},{"date":"2025-05-27","close":49996.5977},{"date":"2025-05-28","close":50006.4648},{"date":"2025-05-29","close":50011.3984},{"date":"2025-05-30","close":50016.332},{"date":"2025-06-02","close":50031.1367},{"date":"2025-06-04","close":50016.332},{"date":"2025-06-05","close":50016.332},{"date":"2025-06-09","close":50031.1367},{"date":"2025-06-10","close":50036.0703},{"date":"2025-06-11","close":50016.332},{"date":"2025-06-12","close":50031.1367},{"date":"2025-06-13","close":50031.1367},{"date":"2025-06-16","close":50016.332},{"date":"2025-06-17","close":50026.2031},{"date":"2025-06-18","close":50021.2656},{"date":"2025-06-19","close":50036.0703},{"date":"2025-06-20","close":50041.0039},{"date":"2025-06-23","close":50041.0039},{"date":"2025-06-24","close":50045.9375},{"date":"2025-06-25","close":50060.7383},{"date":"2025-06-26","close":50090.3438},{"date":"2025-06-27","close":50100.2109},{"date":"2025-06-30","close":50110.0781},{"date":"2025-07-01","close":50115.0156},{"date":"2025-07-02","close":50105.1445},{"date":"2025-07-03","close":50129.8164},{"date":"2025-07-04","close":50134.75},{"date":"2025-07-07","close":50129.8164},{"date":"2025-07-08","close":50139.6836},{"date":"2025-07-09","close":50164.3555},{"date":"2025-07-10","close":50193.957},{"date":"2025-07-11","close":50189.0234},{"date":"2025-07-14","close":50193.957},{"date":"2025-07-15","close":50193.957},{"date":"2025-07-16","close":50198.8945},{"date":"2025-07-17","close":50198.8945},{"date":"2025-07-18","close":50218.6289},{"date":"2025-07-21","close":50223.5625},{"date":"2025-07-22","close":50233.4297},{"date":"2025-07-23","close":50238.3633},{"date":"2025-07-24","close":50258.1016},{"date":"2025-07-25","close":50263.0352},{"date":"2025-07-28","close":50253.168},{"date":"2025-07-29","close":50267.9688},{"date":"2025-07-30","close":50292.6406},{"date":"2025-07-31","close":50287.707},{"date":"2025-08-01","close":50287.707},{"date":"2025-08-04","close":50302.5078},{"date":"2025-08-05","close":50322.2422},{"date":"2025-08-06","close":50322.2422},{"date":"2025-08-07","close":50346.9141},{"date":"2025-08-08","close":50361.7148},{"date":"2025-08-11","close":50366.6484},{"date":"2025-08-12","close":50356.7812},{"date":"2025-08-13","close":50391.3203},{"date":"2025-08-14","close":50396.2539},{"date":"2025-08-18","close":50381.4531},{"date":"2025-08-19","close":50396.2539},{"date":"2025-08-20","close":50391.3203},{"date":"2025-08-21","close":50391.3203},{"date":"2025-08-22","close":50401.1875},{"date":"2025-08-25","close":50411.0547},{"date":"2025-08-26","close":50420.9258},{"date":"2025-08-27","close":50425.8594},{"date":"2025-08-28","close":50445.5938},{"date":"2025-08-29","close":50455.4609},{"date":"2025-09-01","close":50445.5938},{"date":"2025-09-02","close":50445.5938},{"date":"2025-09-03","close":50445.5938},{"date":"2025-09-04","close":50455.4609},{"date":"2025-09-05","close":50460.3984},{"date":"2025-09-08","close":50465.332},{"date":"2025-09-09","close":50480.1328},{"date":"2025-09-10","close":50480.1328},{"date":"2025-09-11","close":50504.8047},{"date":"2025-09-12","close":50504.8047},{"date":"2025-09-15","close":50504.8047},{"date":"2025-09-16","close":50514.6719},{"date":"2025-09-17","close":50534.4062},{"date":"2025-09-18","close":50564.0117},{"date":"2025-09-19","close":50549.2109},{"date":"2025-09-22","close":50539.3398},{"date":"2025-09-23","close":50529.4727},{"date":"2025-09-24","close":50524.5391},{"date":"2025-09-25","close":50529.4727},{"date":"2025-09-26","close":50504.8047},{"date":"2025-09-29","close":50509.7383},{"date":"2025-09-30","close":50509.7383},{"date":"2025-10-01","close":50534.4062},{"date":"2025-10-02","close":50554.1445},{"date":"2025-10-10","close":50544.2734},{"date":"2025-10-13","close":50588.6836},{"date":"2025-10-14","close":50618.2852},{"date":"2025-10-15","close":50623.2188},{"date":"2025-10-16","close":50628.1523},{"date":"2025-10-17","close":50623.2188},{"date":"2025-10-20","close":50647.8906},{"date":"2025-10-21","close":50633.0898},{"date":"2025-10-22","close":50642.957},{"date":"2025-10-23","close":50647.8906},{"date":"2025-10-24","close":50652.8242},{"date":"2025-10-27","close":50647.8906},{"date":"2025-10-28","close":50638.0234},{"date":"2025-10-29","close":50618.2852},{"date":"2025-10-30","close":50564.0117},{"date":"2025-10-31","close":50593.6172},{"date":"2025-11-03","close":50578.8125},{"date":"2025-11-04","close":50583.7461},{"date":"2025-11-05","close":50573.8789},{"date":"2025-11-06","close":50568.9453},{"date":"2025-11-07","close":50499.8672},{"date":"2025-11-10","close":50499.8672},{"date":"2025-11-11","close":50519.6055},{"date":"2025-11-12","close":50470.2656},{"date":"2025-11-13","close":51145.0},{"date":"2025-11-14","close":50465.332},{"date":"2025-11-17","close":50460.3984},{"date":"2025-11-18","close":50504.8047},{"date":"2025-11-19","close":50504.8047},{"date":"2025-11-20","close":50490.0},{"date":"2025-11-21","close":50514.6719},{"date":"2025-11-24","close":50524.5391},{"date":"2025-11-25","close":50519.6055},{"date":"2025-11-26","close":50544.2734},{"date":"2025-11-27","close":50494.9336},{"date":"2025-11-28","close":50490.0},{"date":"2025-12-01","close":50460.3984},{"date":"2025-12-02","close":50480.1328},{"date":"2025-12-03","close":50460.3984},{"date":"2025-12-04","close":50490.0},{"date":"2025-12-05","close":50514.6719},{"date":"2025-12-08","close":50519.6055},{"date":"2025-12-09","close":50490.0},{"date":"2025-12-10","close":50490.0},{"date":"2025-12-11","close":50490.0},{"date":"2025-12-12","close":50490.0},{"date":"2025-12-15","close":50555.0},{"date":"2025-12-16","close":50590.0},{"date":"2025-12-17","close":50570.0},{"date":"2025-12-18","close":50620.0},{"date":"2025-12-19","close":50595.0},{"date":"2025-12-22","close":50605.0},{"date":"2025-12-23","close":50620.0},{"date":"2025-12-24","close":50660.0},{"date":"2025-12-26","close":50665.0},{"date":"2025-12-29","close":50715.0},{"date":"2025-12-30","close":50685.0},{"date":"2026-01-02","close":50705.0},{"date":"2026-01-05","close":50725.0},{"date":"2026-01-06","close":50730.0},{"date":"2026-01-07","close":50760.0},{"date":"2026-01-08","close":50785.0},{"date":"2026-01-09","close":50780.0},{"date":"2026-01-12","close":50780.0},{"date":"2026-01-13","close":50770.0},{"date":"2026-01-14","close":50785.0},{"date":"2026-01-15","close":50765.0},{"date":"2026-01-16","close":50775.0},{"date":"2026-01-19","close":50760.0},{"date":"2026-01-20","close":50745.0},{"date":"2026-01-21","close":50775.0},{"date":"2026-01-22","close":50785.0},{"date":"2026-01-23","close":50780.0},{"date":"2026-01-26","close":50805.0},{"date":"2026-01-27","close":50800.0},{"date":"2026-01-28","close":50810.0},{"date":"2026-01-29","close":50795.0},{"date":"2026-01-30","close":50770.0},{"date":"2026-02-02","close":50770.0},{"date":"2026-02-03","close":50745.0},{"date":"2026-02-04","close":50725.0},{"date":"2026-02-05","close":50735.0},{"date":"2026-02-06","close":50715.0},{"date":"2026-02-09","close":50695.0},{"date":"2026-02-10","close":50725.0},{"date":"2026-02-11","close":50735.0},{"date":"2026-02-12","close":50790.0},{"date":"2026-02-13","close":50810.0},{"date":"2026-02-19","close":50805.0},{"date":"2026-02-20","close":50850.0},{"date":"2026-02-23","close":50855.0},{"date":"2026-02-24","close":50855.0},{"date":"2026-02-25","close":50860.0},{"date":"2026-02-26","close":50910.0},{"date":"2026-02-27","close":50935.0},{"date":"2026-03-03","close":50880.0},{"date":"2026-03-04","close":50850.0},{"date":"2026-03-05","close":50890.0},{"date":"2026-03-06","close":50890.0},{"date":"2026-03-09","close":50780.0},{"date":"2026-03-10","close":50870.0},{"date":"2026-03-11","close":50905.0},{"date":"2026-03-12","close":50880.0},{"date":"2026-03-13","close":50870.0},{"date":"2026-03-16","close":50875.0},{"date":"2026-03-17","close":50900.0},{"date":"2026-03-18","close":50920.0},{"date":"2026-03-19","close":50885.0},{"date":"2026-03-20","close":50865.0},{"date":"2026-03-23","close":50760.0},{"date":"2026-03-24","close":50765.0},{"date":"2026-03-25","close":50750.0},{"date":"2026-03-26","close":50770.0},{"date":"2026-03-27","close":50735.0},{"date":"2026-03-30","close":50765.0},{"date":"2026-03-31","close":50755.0},{"date":"2026-04-01","close":50825.0},{"date":"2026-04-02","close":50805.0},{"date":"2026-04-03","close":50835.0},{"date":"2026-04-06","close":50855.0},{"date":"2026-04-07","close":50850.0},{"date":"2026-04-08","close":50925.0},{"date":"2026-04-09","close":50945.0},{"date":"2026-04-10","close":50940.0},{"date":"2026-04-13","close":50935.0},{"date":"2026-04-14","close":50960.0},{"date":"2026-04-15","close":50980.0},{"date":"2026-04-16","close":50975.0},{"date":"2026-04-17","close":50965.0},{"date":"2026-04-20","close":50990.0},{"date":"2026-04-21","close":51010.0},{"date":"2026-04-22","close":51000.0},{"date":"2026-04-23","close":50980.0},{"date":"2026-04-24","close":50950.0},{"date":"2026-04-27","close":50960.0},{"date":"2026-04-28","close":50955.0},{"date":"2026-04-29","close":50975.0},{"date":"2026-04-30","close":50945.0},{"date":"2026-05-04","close":50950.0},{"date":"2026-05-06","close":50945.0},{"date":"2026-05-07","close":51015.0},{"date":"2026-05-08","close":51015.0},{"date":"2026-05-11","close":51015.0},{"date":"2026-05-12","close":51000.0},{"date":"2026-05-13","close":51010.0},{"date":"2026-05-14","close":51035.0},{"date":"2026-05-15","close":50985.0},{"date":"2026-05-18","close":50970.0},{"date":"2026-05-19","close":50995.0},{"date":"2026-05-20","close":50990.0},{"date":"2026-05-21","close":51015.0},{"date":"2026-05-22","close":51025.0},{"date":"2026-05-26","close":51060.0},{"date":"2026-05-27","close":51050.0},{"date":"2026-05-28","close":51035.0},{"date":"2026-05-29","close":51035.0},{"date":"2026-06-01","close":51030.0},{"date":"2026-06-02","close":51025.0},{"date":"2026-06-04","close":50995.0},{"date":"2026-06-05","close":50965.0},{"date":"2026-06-08","close":50945.0},{"date":"2026-06-09","close":50975.0},{"date":"2026-06-10","close":50980.0},{"date":"2026-06-11","close":50990.0},{"date":"2026-06-12","close":51000.0},{"date":"2026-06-15","close":51065.0},{"date":"2026-06-16","close":51080.0},{"date":"2026-06-17","close":51085.0},{"date":"2026-06-18","close":51090.0},{"date":"2026-06-19","close":51080.0},{"date":"2026-06-22","close":51060.0},{"date":"2026-06-23","close":51075.0},{"date":"2026-06-24","close":51080.0},{"date":"2026-06-25","close":51095.0},{"date":"2026-06-26","close":51105.0},{"date":"2026-06-29","close":51095.0},{"date":"2026-06-30","close":51095.0},{"date":"2026-07-01","close":51065.0},{"date":"2026-07-02","close":51080.0},{"date":"2026-07-03","close":51095.0},{"date":"2026-07-06","close":51110.0},{"date":"2026-07-07","close":51095.0},{"date":"2026-07-08","close":51115.0},{"date":"2026-07-09","close":51125.0},{"date":"2026-07-10","close":51145.0},{"date":"2026-07-13","close":51135.0},{"date":"2026-07-14","close":51115.0},{"date":"2026-07-15","close":51150.0},{"date":"2026-07-16","close":51170.0},{"date":"2026-07-20","close":51175.0},{"date":"2026-07-21","close":51190.0},{"date":"2026-07-22","close":51200.0},{"date":"2026-07-23","close":51207.0},{"date":"2026-07-24","close":51190.0},{"date":"2026-07-27","close":51235.0},{"date":"2026-07-28","close":51260.0},{"date":"2026-07-29","close":51290.0},{"date":"2026-07-30","close":51295.0},{"date":"2026-07-31","close":51320.0},{"date":"2026-08-03","close":51340.0},{"date":"2026-08-04","close":51360.0},{"date":"2026-08-05","close":51390.0},{"date":"2026-08-06","close":51405.0},{"date":"2026-08-07","close":51410.0},{"date":"2026-08-10","close":51415.0},{"date":"2026-08-11","close":51405.0},{"date":"2026-08-12","close":51410.0},{"date":"2026-08-13","close":51440.0},{"date":"2026-08-14","close":51435.0},{"date":"2026-08-18","close":51425.0},{"date":"2026-08-19","close":51440.0},{"date":"2026-08-20","close":51455.0},{"date":"2026-08-21","close":51445.0},{"date":"2026-08-24","close":51465.0},{"date":"2026-08-25","close":51470.0},{"date":"2026-08-26","close":51485.0},{"date":"2026-08-27","close":51515.0},{"date":"2026-08-28","close":51500.0},{"date":"2026-08-31","close":51510.0},{"date":"2026-09-01","close":51485.0},{"date":"2026-09-02","close":51460.0},{"date":"2026-09-03","close":51500.0},{"date":"2026-09-04","close":51525.0},{"date":"2026-09-07","close":51530.0},{"date":"2026-09-08","close":51530.0},{"date":"2026-09-09","close":51530.0},{"date":"2026-09-10","close":51520.0},{"date":"2026-09-11","close":51475.0},{"date":"2026-09-14","close":51505.0},{"date":"2026-09-15","close":51480.0},{"date":"2026-09-16","close":51505.0},{"date":"2026-09-17","close":51465.0},{"date":"2026-09-18","close":51490.0},{"date":"2026-09-21","close":51475.0},{"date":"2026-09-22","close":51510.0},{"date":"2026-09-23","close":51515.0},{"date":"2026-09-28","close":51470.0},{"date":"2026-09-29","close":51490.0},{"date":"2026-09-30","close":51515.0},{"date":"2026-10-01","close":51545.0},{"date":"2026-10-02","close":51610.0},{"date":"2026-10-06","close":51625.0},{"date":"2026-10-07","close":51650.0},{"date":"2026-10-08","close":51640.0},{"date":"2026-10-12","close":51690.0},{"date":"2026-10-13","close":51735.0},{"date":"2026-10-14","close":51725.0},{"date":"2026-10-15","close":51755.0},{"date":"2026-10-16","close":51755.0},{"date":"2026-10-19","close":51750.0},{"date":"2026-10-20","close":51775.0},{"date":"2026-10-21","close":51795.0},{"date":"2026-10-22","close":51815.0},{"date":"2026-10-23","close":51840.0}],"chart_data":[{"date":"2025-02-18","open":49365,"high":49365,"low":49340,"close":49355,"volume":55706},{"date":"2025-02-19","open":49366,"high":49375,"low":49351,"close":49375,"volume":37881},{"date":"2025-02-20","open":49385,"high":49385,"low":49366,"close":49380,"volume":55540},{"date":"2025-02-21","open":49385,"high":49390,"low":49375,"close":49390,"volume":29478},{"date":"2025-02-24","open":49410,"high":49415,"low":49400,"close":49405,"volume":40778},{"date":"2025-02-25","open":49414,"high":49419,"low":49409,"close":49419,"volume":47073},{"date":"2025-02-26","open":49429,"high":49434,"low":49424,"close":49424,"volume":53534},{"date":"2025-02-27","open":49449,"high":49454,"low":49440,"close":49444,"volume":51120},{"date":"2025-02-28","open":49454,"high":49459,"low":49435,"close":49444,"volume":91205},{"date":"2025-03-04","open":49479,"high":49489,"low":49464,"close":49469,"volume":39077},{"date":"2025-03-05","open":49464,"high":49464,"low":49449,"close":49459,"volume":47477},{"date":"2025-03-06","open":49469,"high":49469,"low":49440,"close":49469,"volume":43694},{"date":"2025-03-07","open":49478,"high":49498,"low":49463,"close":49493,"volume":67265},{"date":"2025-03-10","open":49479,"high":49489,"low":49469,"close":49474,"volume":35670},{"date":"2025-03-11","open":49498,"high":49498,"low":49488,"close":49493,"volume":46009},{"date":"2025-03-12","open":49478,"high":49513,"low":49468,"close":49498,"volume":85105},{"date":"2025-03-13","open":49493,"high":49508,"low":49488,"close":49508,"volume":43134},{"date":"2025-03-14","open":49513,"high":49513,"low":49493,"close":49498,"volume":30023},{"date":"2025-03-17","open":49498,"high":49503,"low":49483,"close":49493,"volume":53629},{"date":"2025-03-18","open":49503,"high":49508,"low":49493,"close":49508,"volume":54296},{"date":"2025-03-19","open":49508,"high":49508,"low":49493,"close":49498,"volume":37178},{"date":"2025-03-20","open":49533,"high":49533,"low":49514,"close":49523,"volume":57234},{"date":"2025-03-21","open":49522,"high":49522,"low":49508,"close":49513,"volume":46135},{"date":"2025-03-24","open":49528,"high":49538,"low":49518,"close":49523,"volume":46452},{"date":"2025-03-25","open":49514,"high":49518,"low":49504,"close":49518,"volume":49911},{"date":"2025-03-26","open":49528,"high":49528,"low":49514,"close":49523,"volume":57588},{"date":"2025-03-27","open":49533,"high":49543,"low":49523,"close":49533,"volume":39359},{"date":"2025-03-28","open":49543,"high":49543,"low":49533,"close":49533,"volume":23012},{"date":"2025-03-31","open":49572,"high":49582,"low":49557,"close":49582,"volume":57369},{"date":"2025-04-01","open":49582,"high":49587,"low":49572,"close":49582,"volume":81217},{"date":"2025-04-02","open":49582,"high":49587,"low":49567,"close":49582,"volume":62740},{"date":"2025-04-03","open":49617,"high":49642,"low":49617,"close":49622,"volume":60870},{"date":"2025-04-04","open":49657,"high":49691,"low":49652,"close":49686,"volume":35768},{"date":"2025-04-07","open":49720,"high":49735,"low":49710,"close":49725,"volume":55466},{"date":"2025-04-08","open":49710,"high":49735,"low":49695,"close":49725,"volume":38417},{"date":"2025-04-09","open":49715,"high":49740,"low":49710,"close":49720,"volume":27292},{"date":"2025-04-10","open":49725,"high":49754,"low":49720,"close":49740,"volume":103077},{"date":"2025-04-11","open":49730,"high":49764,"low":49730,"close":49740,"volume":79044},{"date":"2025-04-14","open":49755,"high":49760,"low":49745,"close":49755,"volume":41047},{"date":"2025-04-15","open":49755,"high":49770,"low":49755,"close":49755,"volume":49481},{"date":"2025-04-16","open":49769,"high":49785,"low":49764,"close":49780,"volume":47880},{"date":"2025-04-17","open":49800,"high":49800,"low":49774,"close":49780,"volume":48986},{"date":"2025-04-18","open":49769,"high":49799,"low":49769,"close":49794,"volume":76362},{"date":"2025-04-21","open":49789,"high":49818,"low":49789,"close":49809,"volume":97376},{"date":"2025-04-22","open":49804,"high":49814,"low":49804,"close":49809,"volume":41685},{"date":"2025-04-23","open":49809,"high":49814,"low":49799,"close":49809,"volume":100602},{"date":"2025-04-24","open":49829,"high":49834,"low":49815,"close":49819,"volume":75842},{"date":"2025-04-25","open":49829,"high":49849,"low":49829,"close":49839,"volume":78360},{"date":"2025-04-28","open":49844,"high":49849,"low":49829,"close":49829,"volume":51418},{"date":"2025-04-29","open":49843,"high":49863,"low":49843,"close":49858,"volume":64692},{"date":"2025-04-30","open":49879,"high":49913,"low":49869,"close":49913,"volume":116700},{"date":"2025-05-02","open":49893,"high":49908,"low":49879,"close":49908,"volume":95889},{"date":"2025-05-07","open":49884,"high":49918,"low":49879,"close":49913,"volume":48859},{"date":"2025-05-08","open":49933,"high":49938,"low":49908,"close":49918,"volume":67136},{"date":"2025-05-09","open":49918,"high":49918,"low":49903,"close":49913,"volume":92807},{"date":"2025-05-12","open":49908,"high":49933,"low":49893,"close":49918,"volume":76746},{"date":"2025-05-13","open":49902,"high":49902,"low":49878,"close":49888,"volume":80417},{"date":"2025-05-14","open":49903,"high":49918,"low":49893,"close":49918,"volume":58337},{"date":"2025-05-15","open":49913,"high":49933,"low":49903,"close":49923,"volume":619669},{"date":"2025-05-16","open":49952,"high":49952,"low":49932,"close":49942,"volume":76736},{"date":"2025-05-19","open":49947,"high":49957,"low":49927,"close":49937,"volume":90123},{"date":"2025-05-20","open":49952,"high":49957,"low":49947,"close":49952,"volume":45469},{"date":"2025-05-21","open":49957,"high":49962,"low":49942,"close":49962,"volume":50500},{"date":"2025-05-22","open":49967,"high":49977,"low":49958,"close":49977,"volume":115709},{"date":"2025-05-23","open":50002,"high":50002,"low":49972,"close":49992,"volume":78014},{"date":"2025-05-26","open":49992,"high":50002,"low":49982,"close":49987,"volume":96568},{"date":"2025-05-27","open":49997,"high":50002,"low":49977,"close":49997,"volume":74894},{"date":"2025-05-28","open":50006,"high":50016,"low":49986,"close":50006,"volume":48357},{"date":"2025-05-29","open":50021,"high":50031,"low":49996,"close":50011,"volume":86032},{"date":"2025-05-30","open":50036,"high":50036,"low":50001,"close":50016,"volume":73263},{"date":"2025-06-02","open":50036,"high":50036,"low":50011,"close":50031,"volume":111818},{"date":"2025-06-04","open":50045,"high":50045,"low":50006,"close":50016,"volume":78249},{"date":"2025-06-05","open":50036,"high":50036,"low":50016,"close":50016,"volume":77620},{"date":"2025-06-09","open":50006,"high":50031,"low":50001,"close":50031,"volume":77171},{"date":"2025-06-10","open":50045,"high":50045,"low":50021,"close":50036,"volume":74026},{"date":"2025-06-11","open":50041,"high":50045,"low":50016,"close":50016,"volume":69182},{"date":"2025-06-12","open":50060,"high":50060,"low":50021,"close":50031,"volume":78541},{"date":"2025-06-13","open":50050,"high":50075,"low":50011,"close":50031,"volume":181049},{"date":"2025-06-16","open":50011,"high":50016,"low":49991,"close":50016,"volume":51832},{"date":"2025-06-17","open":50016,"high":50041,"low":50011,"close":50026,"volume":93365},{"date":"2025-06-18","open":50041,"high":50045,"low":50016,"close":50021,"volume":68495},{"date":"2025-06-19","open":50045,"high":50045,"low":50021,"close":50036,"volume":77365},{"date":"2025-06-20","open":50041,"high":50041,"low":50021,"close":50041,"volume":64192},{"date":"2025-06-23","open":50050,"high":50050,"low":50031,"close":50041,"volume":58320},{"date":"2025-06-24","open":50051,"high":50066,"low":50042,"close":50046,"volume":93553},{"date":"2025-06-25","open":50076,"high":50076,"low":50051,"close":50061,"volume":85688},{"date":"2025-06-26","open":50080,"high":50090,"low":50070,"close":50090,"volume":80576},{"date":"2025-06-27","open":50095,"high":50105,"low":50075,"close":50100,"volume":70623},{"date":"2025-06-30","open":50100,"high":50115,"low":50090,"close":50110,"volume":95762},{"date":"2025-07-01","open":50115,"high":50119,"low":50105,"close":50115,"volume":67733},{"date":"2025-07-02","open":50119,"high":50119,"low":50095,"close":50105,"volume":88599},{"date":"2025-07-03","open":50120,"high":50130,"low":50111,"close":50130,"volume":63033},{"date":"2025-07-04","open":50130,"high":50140,"low":50125,"close":50135,"volume":69077},{"date":"2025-07-07","open":50135,"high":50140,"low":50125,"close":50130,"volume":61205},{"date":"2025-07-08","open":50140,"high":50150,"low":50130,"close":50140,"volume":53092},{"date":"2025-07-09","open":50154,"high":50169,"low":50149,"close":50164,"volume":66646},{"date":"2025-07-10","open":50185,"high":50194,"low":50160,"close":50194,"volume":128037},{"date":"2025-07-11","open":50198,"high":50198,"low":50179,"close":50189,"volume":71914},{"date":"2025-07-14","open":50194,"high":50204,"low":50190,"close":50194,"volume":174389},{"date":"2025-07-15","open":50190,"high":50194,"low":50180,"close":50194,"volume":89623},{"date":"2025-07-16","open":50190,"high":50204,"low":50180,"close":50199,"volume":71698},{"date":"2025-07-17","open":50214,"high":50214,"low":50199,"close":50199,"volume":62428},{"date":"2025-07-18","open":50204,"high":50219,"low":50199,"close":50219,"volume":81933},{"date":"2025-07-21","open":50214,"high":50224,"low":50204,"close":50224,"volume":62571},{"date":"2025-07-22","open":50233,"high":50238,"low":50223,"close":50233,"volume":54128},{"date":"2025-07-23","open":50238,"high":50243,"low":50228,"close":50238,"volume":71233},{"date":"2025-07-24","open":50248,"high":50263,"low":50248,"close":50258,"volume":104139},{"date":"2025-07-25","open":50258,"high":50267,"low":50248,"close":50263,"volume":83899},{"date":"2025-07-28","open":50248,"high":50258,"low":50238,"close":50253,"volume":80373},{"date":"2025-07-29","open":50273,"high":50278,"low":50264,"close":50268,"volume":152288},{"date":"2025-07-30","open":50293,"high":50293,"low":50278,"close":50293,"volume":97911},{"date":"2025-07-31","open":50283,"high":50293,"low":50273,"close":50288,"volume":97528},{"date":"2025-08-01","open":50288,"high":50288,"low":50278,"close":50288,"volume":90747},{"date":"2025-08-04","open":50303,"high":50318,"low":50293,"close":50303,"volume":78943},{"date":"2025-08-05","open":50327,"high":50332,"low":50317,"close":50322,"volume":82572},{"date":"2025-08-06","open":50332,"high":50332,"low":50317,"close":50322,"volume":88774},{"date":"2025-08-07","open":50347,"high":50352,"low":50333,"close":50347,"volume":63698},{"date":"2025-08-08","open":50362,"high":50362,"low":50352,"close":50362,"volume":48053},{"date":"2025-08-11","open":50362,"high":50367,"low":50347,"close":50367,"volume":68862},{"date":"2025-08-12","open":50357,"high":50362,"low":50347,"close":50357,"volume":62493},{"date":"2025-08-13","open":50361,"high":50391,"low":50346,"close":50391,"volume":116315},{"date":"2025-08-14","open":50391,"high":50396,"low":50376,"close":50396,"volume":86724},{"date":"2025-08-18","open":50391,"high":50391,"low":50366,"close":50381,"volume":77508},{"date":"2025-08-19","open":50391,"high":50396,"low":50381,"close":50396,"volume":87978},{"date":"2025-08-20","open":50386,"high":50391,"low":50371,"close":50391,"volume":93710},{"date":"2025-08-21","open":50401,"high":50401,"low":50381,"close":50391,"volume":53518},{"date":"2025-08-22","open":50401,"high":50406,"low":50386,"close":50401,"volume":82104},{"date":"2025-08-25","open":50411,"high":50415,"low":50396,"close":50411,"volume":90367},{"date":"2025-08-26","open":50421,"high":50431,"low":50421,"close":50421,"volume":83718},{"date":"2025-08-27","open":50436,"high":50441,"low":50421,"close":50426,"volume":109518},{"date":"2025-08-28","open":50456,"high":50466,"low":50436,"close":50446,"volume":68597},{"date":"2025-08-29","open":50455,"high":50455,"low":50445,"close":50455,"volume":71803},{"date":"2025-09-01","open":50451,"high":50456,"low":50441,"close":50446,"volume":73480},{"date":"2025-09-02","open":50456,"high":50456,"low":50441,"close":50446,"volume":67547},{"date":"2025-09-03","open":50456,"high":50456,"low":50421,"close":50446,"volume":78344},{"date":"2025-09-04","open":50455,"high":50455,"low":50440,"close":50455,"volume":87488},{"date":"2025-09-05","open":50460,"high":50465,"low":50445,"close":50460,"volume":77818},{"date":"2025-09-08","open":50470,"high":50470,"low":50450,"close":50465,"volume":71189},{"date":"2025-09-09","open":50475,"high":50485,"low":50465,"close":50480,"volume":58660},{"date":"2025-09-10","open":50494,"high":50494,"low":50465,"close":50480,"volume":104633},{"date":"2025-09-11","open":50505,"high":50510,"low":50491,"close":50505,"volume":68216},{"date":"2025-09-12","open":50515,"high":50520,"low":50500,"close":50505,"volume":83681},{"date":"2025-09-15","open":50510,"high":50510,"low":50495,"close":50505,"volume":82058},{"date":"2025-09-16","open":50505,"high":50515,"low":50495,"close":50515,"volume":58267},{"date":"2025-09-17","open":50539,"high":50539,"low":50524,"close":50534,"volume":72948},{"date":"2025-09-18","open":50544,"high":50564,"low":50534,"close":50564,"volume":101021},{"date":"2025-09-19","open":50554,"high":50554,"low":50539,"close":50549,"volume":83209},{"date":"2025-09-22","open":50539,"high":50544,"low":50524,"close":50539,"volume":86236},{"date":"2025-09-23","open":50539,"high":50544,"low":50524,"close":50529,"volume":64114},{"date":"2025-09-24","open":50540,"high":50545,"low":50515,"close":50525,"volume":98882},{"date":"2025-09-25","open":50539,"high":50544,"low":50519,"close":50529,"volume":78431},{"date":"2025-09-26","open":50530,"high":50535,"low":50495,"close":50505,"volume":82414},{"date":"2025-09-29","open":50515,"high":50525,"low":50500,"close":50510,"volume":108942},{"date":"2025-09-30","open":50520,"high":50520,"low":50495,"close":50510,"volume":61085},{"date":"2025-10-01","open":50544,"high":50544,"low":50514,"close":50534,"volume":84843},{"date":"2025-10-02","open":50559,"high":50564,"low":50524,"close":50554,"volume":75373},{"date":"2025-10-10","open":50564,"high":50564,"low":50534,"close":50544,"volume":136229},{"date":"2025-10-13","open":50589,"high":50594,"low":50569,"close":50589,"volume":84023},{"date":"2025-10-14","open":50603,"high":50618,"low":50593,"close":50618,"volume":74100},{"date":"2025-10-15","open":50618,"high":50633,"low":50608,"close":50623,"volume":96604},{"date":"2025-10-16","open":50633,"high":50647,"low":50628,"close":50628,"volume":65009},{"date":"2025-10-17","open":50633,"high":50638,"low":50618,"close":50623,"volume":105248},{"date":"2025-10-20","open":50639,"high":50653,"low":50624,"close":50648,"volume":67871},{"date":"2025-10-21","open":50662,"high":50662,"low":50623,"close":50633,"volume":79020},{"date":"2025-10-22","open":50643,"high":50643,"low":50614,"close":50643,"volume":93700},{"date":"2025-10-23","open":50653,"high":50673,"low":50639,"close":50648,"volume":146320},{"date":"2025-10-24","open":50643,"high":50658,"low":50629,"close":50653,"volume":61154},{"date":"2025-10-27","open":50663,"high":50663,"low":50643,"close":50648,"volume":58924},{"date":"2025-10-28","open":50642,"high":50642,"low":50633,"close":50638,"volume":56644},{"date":"2025-10-29","open":50633,"high":50662,"low":50603,"close":50618,"volume":108538},{"date":"2025-10-30","open":50623,"high":50623,"low":50564,"close":50564,"volume":157937},{"date":"2025-10-31","open":50579,"high":50594,"low":50574,"close":50594,"volume":62866},{"date":"2025-11-03","open":50594,"high":50609,"low":50565,"close":50579,"volume":70401,"rsi_14":40.2,"sma_20":51280.79,"sma_60":51172.7,"sma_120":50962.42},{"date":"2025-11-04","open":50584,"high":50584,"low":50565,"close":50584,"volume":74809,"rsi_14":40.2,"sma_20":51284.54,"sma_60":51177.44,"sma_120":50968.05},{"date":"2025-11-05","open":50594,"high":50594,"low":50565,"close":50574,"volume":97004,"rsi_14":36.84,"sma_20":51286.52,"sma_60":51181.68,"sma_120":50973.63},{"date":"2025-11-06","open":50579,"high":50584,"low":50560,"close":50569,"volume":56034,"rsi_14":36.84,"sma_20":51287.23,"sma_60":51185.84,"sma_120":50979.13},{"date":"2025-11-07","open":50560,"high":50560,"low":50500,"close":50500,"volume":83711,"rsi_14":20.87,"sma_20":51284.95,"sma_60":51188.42,"sma_120":50984.29},{"date":"2025-11-10","open":50505,"high":50510,"low":50476,"close":50500,"volume":82399,"rsi_14":22.08,"sma_20":51280.44,"sma_60":51190.75,"sma_120":50989.2},{"date":"2025-11-11","open":50530,"high":50530,"low":50515,"close":50520,"volume":74389,"rsi_14":25.5,"sma_20":51275.42,"sma_60":51193.34,"sma_120":50994.24},{"date":"2025-11-12","open":50534,"high":50534,"low":50465,"close":50470,"volume":83792,"rsi_14":20.0,"sma_20":51267.67,"sma_60":51195.26,"sma_120":50998.7},{"date":"2025-11-13","open":51160,"high":51165,"low":51135,"close":51145,"volume":66544,"rsi_14":18.62,"sma_20":51259.66,"sma_60":51196.6,"sma_120":51003.2},{"date":"2025-11-14","open":50450,"high":50465,"low":50425,"close":50465,"volume":64490,"rsi_14":18.62,"sma_20":51251.66,"sma_60":51197.76,"sma_120":51007.54},{"date":"2025-11-17","open":50450,"high":50465,"low":50435,"close":50460,"volume":70782,"rsi_14":18.88,"sma_20":51242.18,"sma_60":51199.1,"sma_120":51011.74},{"date":"2025-11-18","open":50481,"high":50515,"low":50466,"close":50505,"volume":70071,"rsi_14":31.61,"sma_20":51235.65,"sma_60":51200.92,"sma_120":51016.2},{"date":"2025-11-19","open":50500,"high":50505,"low":50483,"close":50505,"volume":48383,"rsi_14":38.28,"sma_20":51228.65,"sma_60":51202.83,"sma_120":51020.53},{"date":"2025-11-20","open":50514,"high":50514,"low":50490,"close":50490,"volume":65325,"rsi_14":28.63,"sma_20":51220.7,"sma_60":51204.5,"sma_120":51024.79},{"date":"2025-11-21","open":50515,"high":50525,"low":50510,"close":50515,"volume":60025,"rsi_14":37.2,"sma_20":51213.71,"sma_60":51206.41,"sma_120":51029.16},{"date":"2025-11-24","open":50545,"high":50550,"low":50525,"close":50525,"volume":59365,"rsi_14":38.43,"sma_20":51207.47,"sma_60":51208.32,"sma_120":51033.54},{"date":"2025-11-25","open":50540,"high":50550,"low":50515,"close":50520,"volume":102807,"rsi_14":39.2,"sma_20":51201.44,"sma_60":51209.99,"sma_120":51037.83},{"date":"2025-11-26","open":50539,"high":50559,"low":50529,"close":50544,"volume":102093,"rsi_14":45.56,"sma_20":51197.7,"sma_60":51212.0,"sma_120":51042.29},{"date":"2025-11-27","open":50554,"high":50554,"low":50495,"close":50495,"volume":62460,"rsi_14":49.14,"sma_20":51194.18,"sma_60":51212.84,"sma_120":51046.2},{"date":"2025-11-28","open":50480,"high":50495,"low":50441,"close":50490,"volume":72274,"rsi_14":48.19,"sma_20":51188.95,"sma_60":51213.43,"sma_120":51050.2},{"date":"2025-12-01","open":50485,"high":50490,"low":50451,"close":50460,"volume":57701,"rsi_14":38.89,"sma_20":51182.98,"sma_60":51213.68,"sma_120":51053.95},{"date":"2025-12-02","open":50465,"high":50490,"low":50455,"close":50480,"volume":66558,"rsi_14":52.09,"sma_20":51177.75,"sma_60":51214.27,"sma_120":51057.74},{"date":"2025-12-03","open":50485,"high":50485,"low":50446,"close":50460,"volume":75606,"rsi_14":48.07,"sma_20":51172.03,"sma_60":51214.53,"sma_120":51061.33},{"date":"2025-12-04","open":50490,"high":50495,"low":50470,"close":50490,"volume":60721,"rsi_14":54.42,"sma_20":51168.07,"sma_60":51215.11,"sma_120":51065.33},{"date":"2025-12-05","open":50505,"high":50525,"low":50495,"close":50515,"volume":55937,"rsi_14":59.08,"sma_20":51168.85,"sma_60":51216.03,"sma_120":51069.41},{"date":"2025-12-08","open":50525,"high":50529,"low":50510,"close":50520,"volume":50397,"rsi_14":52.94,"sma_20":51169.88,"sma_60":51216.95,"sma_120":51073.53},{"date":"2025-12-09","open":50529,"high":50529,"low":50465,"close":50490,"volume":71747,"rsi_14":47.54,"sma_20":51168.4,"sma_60":51217.11,"sma_120":51077.53},{"date":"2025-12-10","open":50490,"high":50495,"low":50465,"close":50490,"volume":60172,"rsi_14":49.95,"sma_20":51169.4,"sma_60":51217.28,"sma_120":51081.45},{"date":"2025-12-11","open":50515,"high":50525,"low":50485,"close":50490,"volume":73073,"rsi_14":45.19,"sma_20":51170.4,"sma_60":51217.04,"sma_120":51085.41},{"date":"2025-12-12","open":50495,"high":50510,"low":50485,"close":50490,"volume":75031,"rsi_14":11.44,"sma_20":51137.9,"sma_60":51205.55,"sma_120":51083.61},{"date":"2025-12-15","open":50515,"high":50555,"low":50505,"close":50555,"volume":58384,"rsi_14":17.38,"sma_20":51108.91,"sma_60":51195.14,"sma_120":51082.32},{"date":"2025-12-16","open":50580,"high":50595,"low":50565,"close":50590,"volume":62521,"rsi_14":18.18,"sma_20":51079.43,"sma_60":51185.15,"sma_120":51081.32},{"date":"2025-12-17","open":50585,"high":50595,"low":50545,"close":50570,"volume":88817,"rsi_14":18.75,"sma_20":51048.96,"sma_60":51174.48,"sma_120":51080.12},{"date":"2025-12-18","open":50605,"high":50620,"low":50590,"close":50620,"volume":76467,"rsi_14":22.89,"sma_20":51021.7,"sma_60":51164.14,"sma_120":51079.2},{"date":"2025-12-19","open":50630,"high":50630,"low":50590,"close":50595,"volume":55504,"rsi_14":23.0,"sma_20":50991.97,"sma_60":51153.64,"sma_120":51077.83},{"date":"2025-12-22","open":50610,"high":50610,"low":50585,"close":50605,"volume":69146,"rsi_14":22.22,"sma_20":50962.23,"sma_60":51143.48,"sma_120":51076.45},{"date":"2025-12-23","open":50625,"high":50630,"low":50600,"close":50620,"volume":60654,"rsi_14":23.86,"sma_20":50933.5,"sma_60":51133.73,"sma_120":51075.12},{"date":"2025-12-24","open":50660,"high":50685,"low":50645,"close":50660,"volume":103409,"rsi_14":24.62,"sma_20":50905.5,"sma_60":51124.74,"sma_120":51074.07},{"date":"2025-12-26","open":50675,"high":50680,"low":50660,"close":50665,"volume":66330,"rsi_14":23.08,"sma_20":50880.25,"sma_60":51115.74,"sma_120":51073.16},{"date":"2025-12-29","open":50685,"high":50715,"low":50670,"close":50715,"volume":79600,"rsi_14":26.47,"sma_20":50857.75,"sma_60":51108.0,"sma_120":51072.45},{"date":"2025-12-30","open":50710,"high":50710,"low":50680,"close":50685,"volume":78570,"rsi_14":26.47,"sma_20":50835.25,"sma_60":51099.67,"sma_120":51071.46},{"date":"2026-01-02","open":50700,"high":50720,"low":50695,"close":50705,"volume":14229,"rsi_14":27.88,"sma_20":50812.75,"sma_60":51091.68,"sma_120":51070.67},{"date":"2026-01-05","open":50725,"high":50725,"low":50707,"close":50725,"volume":6161,"rsi_14":29.25,"sma_20":50792.25,"sma_60":51083.6,"sma_120":51069.97},{"date":"2026-01-06","open":50735,"high":50750,"low":50725,"close":50730,"volume":10057,"rsi_14":80.77,"sma_20":50770.5,"sma_60":51075.27,"sma_120":51069.09},{"date":"2026-01-07","open":50745,"high":50765,"low":50735,"close":50760,"volume":60514,"rsi_14":78.87,"sma_20":50749.0,"sma_60":51067.6,"sma_120":51068.22},{"date":"2026-01-08","open":50780,"high":50785,"low":50765,"close":50785,"volume":29444,"rsi_14":78.26,"sma_20":50728.5,"sma_60":51059.61,"sma_120":51067.59},{"date":"2026-01-09","open":50782,"high":50790,"low":50770,"close":50780,"volume":14509,"rsi_14":81.82,"sma_20":50709.25,"sma_60":51051.02,"sma_120":51066.89},{"date":"2026-01-12","open":50790,"high":50795,"low":50770,"close":50780,"volume":18219,"rsi_14":78.57,"sma_20":50690.0,"sma_60":51042.36,"sma_120":51066.19},{"date":"2026-01-13","open":50790,"high":50795,"low":50760,"close":50770,"volume":25227,"rsi_14":83.02,"sma_20":50670.25,"sma_60":51033.44,"sma_120":51065.36},{"date":"2026-01-14","open":50785,"high":50795,"low":50780,"close":50785,"volume":18435,"rsi_14":83.33,"sma_20":50685.0,"sma_60":51024.85,"sma_120":51064.66},{"date":"2026-01-15","open":50815,"high":50825,"low":50760,"close":50765,"volume":11201,"rsi_14":76.36,"sma_20":50695.5,"sma_60":51015.53,"sma_120":51063.62},{"date":"2026-01-16","open":50765,"high":50780,"low":50745,"close":50775,"volume":17423,"rsi_14":73.47,"sma_20":50704.75,"sma_60":51006.61,"sma_120":51062.62},{"date":"2026-01-19","open":50775,"high":50785,"low":50755,"close":50760,"volume":7537,"rsi_14":68.63,"sma_20":50714.25,"sma_60":50997.29,"sma_120":51061.42},{"date":"2026-01-20","open":50765,"high":50780,"low":50745,"close":50745,"volume":11158,"rsi_14":56.82,"sma_20":50720.5,"sma_60":50987.63,"sma_120":51060.04},{"date":"2026-01-21","open":50755,"high":50780,"low":50755,"close":50775,"volume":7872,"rsi_14":70.45,"sma_20":50729.5,"sma_60":50978.39,"sma_120":51058.75},{"date":"2026-01-22","open":50795,"high":50800,"low":50780,"close":50785,"volume":7484,"rsi_14":69.05,"sma_20":50738.5,"sma_60":50969.4,"sma_120":51057.5},{"date":"2026-01-23","open":50795,"high":50800,"low":50775,"close":50780,"volume":7867,"rsi_14":64.1,"sma_20":50746.5,"sma_60":50960.48,"sma_120":51056.29},{"date":"2026-01-26","open":50800,"high":50810,"low":50790,"close":50805,"volume":10091,"rsi_14":67.44,"sma_20":50753.75,"sma_60":50952.32,"sma_120":51055.17},{"date":"2026-01-27","open":50805,"high":50810,"low":50780,"close":50800,"volume":26177,"rsi_14":60.53,"sma_20":50760.5,"sma_60":50944.98,"sma_120":51053.8},{"date":"2026-01-28","open":50800,"high":50815,"low":50795,"close":50810,"volume":13316,"rsi_14":57.14,"sma_20":50765.25,"sma_60":50937.32,"sma_120":51052.55},{"date":"2026-01-29","open":50805,"high":50810,"low":50780,"close":50795,"volume":3563,"rsi_14":54.05,"sma_20":50770.75,"sma_60":50929.66,"sma_120":51051.18},{"date":"2026-01-30","open":50785,"high":50785,"low":50765,"close":50770,"volume":12624,"rsi_14":47.62,"sma_20":50774.0,"sma_60":50921.5,"sma_120":51049.47},{"date":"2026-02-02","open":50755,"high":50775,"low":50740,"close":50770,"volume":10732,"rsi_14":50.0,"sma_20":50776.25,"sma_60":50913.51,"sma_120":51047.6},{"date":"2026-02-03","open":50755,"high":50755,"low":50730,"close":50745,"volume":3086,"rsi_14":40.48,"sma_20":50777.0,"sma_60":50905.19,"sma_120":51045.51},{"date":"2026-02-04","open":50730,"high":50740,"low":50715,"close":50725,"volume":4018,"rsi_14":40.48,"sma_20":50775.25,"sma_60":50897.7,"sma_120":51043.06},{"date":"2026-02-05","open":50725,"high":50735,"low":50720,"close":50735,"volume":7881,"rsi_14":40.48,"sma_20":50772.75,"sma_60":50890.38,"sma_120":51040.57},{"date":"2026-02-06","open":50755,"high":50755,"low":50710,"close":50715,"volume":8330,"rsi_14":39.53,"sma_20":50769.5,"sma_60":50882.38,"sma_120":51037.86},{"date":"2026-02-09","open":50705,"high":50725,"low":50695,"close":50695,"volume":34824,"rsi_14":38.64,"sma_20":50765.25,"sma_60":50874.88,"sma_120":51035.07},{"date":"2026-02-10","open":50710,"high":50725,"low":50710,"close":50725,"volume":10727,"rsi_14":38.64,"sma_20":50763.0,"sma_60":50867.88,"sma_120":51032.24},{"date":"2026-02-11","open":50725,"high":50745,"low":50720,"close":50735,"volume":22120,"rsi_14":38.64,"sma_20":50760.5,"sma_60":50861.13,"sma_120":51029.45},{"date":"2026-02-12","open":50765,"high":50805,"low":50760,"close":50790,"volume":10265,"rsi_14":51.85,"sma_20":50761.75,"sma_60":50855.39,"sma_120":51027.24},{"date":"2026-02-13","open":50810,"high":50820,"low":50800,"close":50810,"volume":8860,"rsi_14":50.94,"sma_20":50763.5,"sma_60":50849.23,"sma_120":51025.07},{"date":"2026-02-19","open":50825,"high":50840,"low":50805,"close":50805,"volume":24433,"rsi_14":50.94,"sma_20":50765.75,"sma_60":50842.99,"sma_120":51022.91},{"date":"2026-02-20","open":50830,"high":50855,"low":50830,"close":50850,"volume":7448,"rsi_14":56.67,"sma_20":50771.0,"sma_60":50837.73,"sma_120":51021.12},{"date":"2026-02-23","open":50850,"high":50865,"low":50845,"close":50855,"volume":24057,"rsi_14":60.34,"sma_20":50775.0,"sma_60":50832.16,"sma_120":51019.28},{"date":"2026-02-24","open":50865,"high":50880,"low":50845,"close":50855,"volume":4914,"rsi_14":66.04,"sma_20":50778.5,"sma_60":50826.41,"sma_120":51017.36},{"date":"2026-02-25","open":50865,"high":50880,"low":50835,"close":50860,"volume":310189,"rsi_14":66.67,"sma_20":50782.5,"sma_60":50820.83,"sma_120":51015.41},{"date":"2026-02-26","open":50885,"high":50925,"low":50875,"close":50910,"volume":41211,"rsi_14":77.97,"sma_20":50787.75,"sma_60":50815.67,"sma_120":51013.83},{"date":"2026-02-27","open":50940,"high":50950,"low":50920,"close":50935,"volume":25665,"rsi_14":85.0,"sma_20":50794.5,"sma_60":50811.75,"sma_120":51012.29},{"date":"2026-03-03","open":50920,"high":50930,"low":50880,"close":50880,"volume":32955,"rsi_14":95.08,"sma_20":50832.02,"sma_60":50818.34,"sma_120":51015.88},{"date":"2026-03-04","open":50875,"high":50910,"low":50850,"close":50850,"volume":14059,"rsi_14":94.02,"sma_20":50868.78,"sma_60":50824.93,"sma_120":51019.3},{"date":"2026-03-05","open":50885,"high":50910,"low":50870,"close":50890,"volume":6232,"rsi_14":96.26,"sma_20":50908.81,"sma_60":50831.85,"sma_120":51023.06},{"date":"2026-03-06","open":50885,"high":50900,"low":50875,"close":50890,"volume":1945,"rsi_14":96.14,"sma_20":50948.84,"sma_60":50839.11,"sma_120":51026.82},{"date":"2026-03-09","open":50805,"high":50820,"low":50780,"close":50780,"volume":1932,"rsi_14":85.57,"sma_20":50984.55,"sma_60":50844.02,"sma_120":51029.56},{"date":"2026-03-10","open":50860,"high":50870,"low":50850,"close":50870,"volume":2595,"rsi_14":86.07,"sma_20":51025.81,"sma_60":50850.02,"sma_120":51033.03},{"date":"2026-03-11","open":50890,"high":50905,"low":50870,"close":50905,"volume":16346,"rsi_14":86.27,"sma_20":51068.36,"sma_60":50856.54,"sma_120":51036.74},{"date":"2026-03-12","open":50865,"high":50890,"low":50855,"close":50880,"volume":9558,"rsi_14":84.66,"sma_20":51110.63,"sma_60":50863.13,"sma_120":51040.12},{"date":"2026-03-13","open":50880,"high":50890,"low":50870,"close":50870,"volume":1771,"rsi_14":83.19,"sma_20":51153.4,"sma_60":50869.55,"sma_120":51043.41},{"date":"2026-03-16","open":50875,"high":50900,"low":50870,"close":50875,"volume":6247,"rsi_14":83.19,"sma_20":51194.92,"sma_60":50876.06,"sma_120":51046.55},{"date":"2026-03-17","open":50910,"high":50920,"low":50890,"close":50900,"volume":1636,"rsi_14":83.59,"sma_20":51237.21,"sma_60":50894.24,"sma_120":51049.89},{"date":"2026-03-18","open":50900,"high":50920,"low":50900,"close":50920,"volume":15338,"rsi_14":83.81,"sma_20":51277.76,"sma_60":50911.67,"sma_120":51053.4},{"date":"2026-03-19","open":50890,"high":50905,"low":50885,"close":50885,"volume":7839,"rsi_14":80.32,"sma_20":51315.53,"sma_60":50927.93,"sma_120":51056.54},{"date":"2026-03-20","open":50895,"high":50900,"low":50865,"close":50865,"volume":14686,"rsi_14":78.35,"sma_20":51352.55,"sma_60":50944.18,"sma_120":51059.33},{"date":"2026-03-23","open":50815,"high":50820,"low":50760,"close":50760,"volume":21235,"rsi_14":39.09,"sma_20":51381.99,"sma_60":50957.83,"sma_120":51060.99},{"date":"2026-03-24","open":50775,"high":50790,"low":50745,"close":50765,"volume":13063,"rsi_14":41.9,"sma_20":51411.44,"sma_60":50971.98,"sma_120":51062.81},{"date":"2026-03-25","open":50785,"high":50795,"low":50745,"close":50750,"volume":7946,"rsi_14":36.0,"sma_20":51440.13,"sma_60":50985.71,"sma_120":51064.59},{"date":"2026-03-26","open":50770,"high":50790,"low":50750,"close":50770,"volume":13457,"rsi_14":38.46,"sma_20":51469.58,"sma_60":50999.53,"sma_120":51066.63},{"date":"2026-03-27","open":50745,"high":50745,"low":50715,"close":50735,"volume":5046,"rsi_14":44.94,"sma_20":51494.75,"sma_60":51012.08,"sma_120":51068.41},{"date":"2026-03-30","open":50735,"high":50765,"low":50720,"close":50765,"volume":12117,"rsi_14":36.36,"sma_20":51520.2,"sma_60":51025.07,"sma_120":51070.4},{"date":"2026-03-31","open":50755,"high":50775,"low":50740,"close":50755,"volume":15347,"rsi_14":29.17,"sma_20":51513.87,"sma_60":51037.05,"sma_120":51072.52},{"date":"2026-04-01","open":50785,"high":50830,"low":50785,"close":50825,"volume":4907,"rsi_14":43.21,"sma_20":51512.6,"sma_60":51050.71,"sma_120":51075.19},{"date":"2026-04-02","open":50845,"high":50865,"low":50790,"close":50805,"volume":21913,"rsi_14":42.17,"sma_20":51508.29,"sma_60":51063.7,"sma_120":51077.69},{"date":"2026-04-03","open":50830,"high":50840,"low":50815,"close":50835,"volume":13196,"rsi_14":45.45,"sma_20":51505.51,"sma_60":51076.87,"sma_120":51080.23},{"date":"2026-04-06","open":50830,"high":50860,"low":50830,"close":50855,"volume":6556,"rsi_14":16.41,"sma_20":51475.3,"sma_60":51078.95,"sma_120":51077.11},{"date":"2026-04-07","open":50850,"high":50870,"low":50835,"close":50850,"volume":6048,"rsi_14":14.75,"sma_20":51440.28,"sma_60":51080.45,"sma_120":51074.02},{"date":"2026-04-08","open":50915,"high":50930,"low":50905,"close":50925,"volume":22823,"rsi_14":21.01,"sma_20":51407.24,"sma_60":51082.78,"sma_120":51071.19},{"date":"2026-04-09","open":50945,"high":50950,"low":50930,"close":50945,"volume":25206,"rsi_14":22.82,"sma_20":51376.47,"sma_60":51085.53,"sma_120":51068.28},{"date":"2026-04-10","open":50955,"high":50970,"low":50935,"close":50940,"volume":4284,"rsi_14":25.13,"sma_20":51345.95,"sma_60":51088.2,"sma_120":51065.28},{"date":"2026-04-13","open":50925,"high":50940,"low":50915,"close":50935,"volume":10889,"rsi_14":24.63,"sma_20":51314.93,"sma_60":51090.95,"sma_120":51062.19},{"date":"2026-04-14","open":50950,"high":50970,"low":50945,"close":50960,"volume":3408,"rsi_14":26.86,"sma_20":51283.89,"sma_60":51093.87,"sma_120":51059.36},{"date":"2026-04-15","open":50980,"high":50985,"low":50965,"close":50980,"volume":5441,"rsi_14":26.84,"sma_20":51252.84,"sma_60":51097.45,"sma_120":51056.49},{"date":"2026-04-16","open":50995,"high":50995,"low":50970,"close":50975,"volume":17477,"rsi_14":27.67,"sma_20":51223.31,"sma_60":51100.78,"sma_120":51053.7},{"date":"2026-04-17","open":50985,"high":50985,"low":50945,"close":50965,"volume":50922,"rsi_14":25.1,"sma_20":51194.3,"sma_60":51104.2,"sma_120":51050.74},{"date":"2026-04-20","open":50985,"high":51010,"low":50985,"close":50990,"volume":9729,"rsi_14":27.28,"sma_20":51171.86,"sma_60":51108.28,"sma_120":51047.96},{"date":"2026-04-21","open":51010,"high":51015,"low":51000,"close":51010,"volume":9174,"rsi_14":23.27,"sma_20":51150.16,"sma_60":51112.2,"sma_120":51045.3},{"date":"2026-04-22","open":51000,"high":51015,"low":51000,"close":51000,"volume":370,"rsi_14":23.53,"sma_20":51128.72,"sma_60":51115.78,"sma_120":51042.59},{"date":"2026-04-23","open":50995,"high":50995,"low":50965,"close":50980,"volume":10422,"rsi_14":20.44,"sma_20":51105.27,"sma_60":51119.12,"sma_120":51039.8},{"date":"2026-04-24","open":50970,"high":50970,"low":50950,"close":50950,"volume":9647,"rsi_14":67.27,"sma_20":51082.09,"sma_60":51121.53,"sma_120":51036.92},{"date":"2026-04-27","open":50965,"high":50980,"low":50960,"close":50960,"volume":1196,"rsi_14":69.64,"sma_20":51057.9,"sma_60":51124.2,"sma_120":51034.59},{"date":"2026-04-28","open":50972,"high":50975,"low":50940,"close":50955,"volume":21083,"rsi_14":57.14,"sma_20":51033.96,"sma_60":51126.62,"sma_120":51031.97},{"date":"2026-04-29","open":50970,"high":50975,"low":50945,"close":50975,"volume":16855,"rsi_14":57.14,"sma_20":51007.47,"sma_60":51129.62,"sma_120":51029.64},{"date":"2026-04-30","open":50960,"high":50970,"low":50945,"close":50945,"volume":15843,"rsi_14":51.06,"sma_20":50980.49,"sma_60":51132.53,"sma_120":51027.02},{"date":"2026-05-04","open":50985,"high":50985,"low":50945,"close":50950,"volume":22201,"rsi_14":53.19,"sma_20":50952.25,"sma_60":51135.53,"sma_120":51024.52},{"date":"2026-05-06","open":50960,"high":50960,"low":50925,"close":50945,"volume":65567,"rsi_14":46.51,"sma_20":50956.75,"sma_60":51138.87,"sma_120":51022.03},{"date":"2026-05-07","open":51005,"high":51020,"low":50995,"close":51015,"volume":3781,"rsi_14":56.6,"sma_20":50965.0,"sma_60":51143.7,"sma_120":51020.7},{"date":"2026-05-08","open":51015,"high":51015,"low":51000,"close":51015,"volume":20072,"rsi_14":57.69,"sma_20":50969.5,"sma_60":51148.37,"sma_120":51019.37},{"date":"2026-05-11","open":51020,"high":51025,"low":51000,"close":51015,"volume":15348,"rsi_14":60.0,"sma_20":50973.0,"sma_60":51153.37,"sma_120":51017.87},{"date":"2026-05-12","open":51010,"high":51015,"low":50995,"close":51000,"volume":8630,"rsi_14":52.08,"sma_20":50976.0,"sma_60":51158.45,"sma_120":51016.67},{"date":"2026-05-13","open":50980,"high":51010,"low":50975,"close":51010,"volume":11996,"rsi_14":50.0,"sma_20":50979.75,"sma_60":51163.2,"sma_120":51015.54},{"date":"2026-05-14","open":51035,"high":51040,"low":51015,"close":51035,"volume":3640,"rsi_14":57.14,"sma_20":50983.5,"sma_60":51168.2,"sma_120":51014.67},{"date":"2026-05-15","open":51025,"high":51025,"low":50965,"close":50985,"volume":13645,"rsi_14":50.91,"sma_20":50983.75,"sma_60":51171.45,"sma_120":51013.42},{"date":"2026-05-18","open":50970,"high":50980,"low":50950,"close":50970,"volume":47371,"rsi_14":53.85,"sma_20":50983.5,"sma_60":51174.12,"sma_120":51011.67},{"date":"2026-05-19","open":50985,"high":51000,"low":50980,"close":50995,"volume":5107,"rsi_14":56.36,"sma_20":50985.0,"sma_60":51177.28,"sma_120":51010.13},{"date":"2026-05-20","open":50975,"high":50995,"low":50970,"close":50990,"volume":3632,"rsi_14":56.36,"sma_20":50985.0,"sma_60":51179.62,"sma_120":51008.67},{"date":"2026-05-21","open":51010,"high":51030,"low":51005,"close":51015,"volume":4977,"rsi_14":57.14,"sma_20":50985.25,"sma_60":51182.28,"sma_120":51007.22},{"date":"2026-05-22","open":51020,"high":51030,"low":51010,"close":51025,"volume":11439,"rsi_14":65.38,"sma_20":50986.5,"sma_60":51185.12,"sma_120":51005.76},{"date":"2026-05-26","open":51050,"high":51060,"low":51040,"close":51060,"volume":6068,"rsi_14":68.97,"sma_20":50990.5,"sma_60":51188.45,"sma_120":51004.64},{"date":"2026-05-27","open":51060,"high":51075,"low":51045,"close":51050,"volume":361,"rsi_14":67.8,"sma_20":50995.5,"sma_60":51190.78,"sma_120":51003.22},{"date":"2026-05-28","open":51055,"high":51070,"low":51010,"close":51035,"volume":1893,"rsi_14":54.17,"sma_20":50999.25,"sma_60":51192.45,"sma_120":51002.1},{"date":"2026-05-29","open":51045,"high":51050,"low":51030,"close":51035,"volume":15979,"rsi_14":54.17,"sma_20":51003.25,"sma_60":51183.69,"sma_120":51001.02},{"date":"2026-06-01","open":51040,"high":51045,"low":51015,"close":51030,"volume":16060,"rsi_14":53.06,"sma_20":51006.0,"sma_60":51175.36,"sma_120":51000.14},{"date":"2026-06-02","open":51000,"high":51025,"low":50990,"close":51025,"volume":17885,"rsi_14":55.32,"sma_20":51010.0,"sma_60":51166.26,"sma_120":50999.06},{"date":"2026-06-04","open":51010,"high":51010,"low":50990,"close":50995,"volume":10264,"rsi_14":47.06,"sma_20":51012.25,"sma_60":51156.67,"sma_120":50997.89},{"date":"2026-06-05","open":50980,"high":50980,"low":50960,"close":50965,"volume":22164,"rsi_14":36.54,"sma_20":51013.25,"sma_60":51148.43,"sma_120":50996.22},{"date":"2026-06-08","open":50940,"high":50965,"low":50940,"close":50945,"volume":2385,"rsi_14":41.3,"sma_20":51009.75,"sma_60":51138.34,"sma_120":50994.18},{"date":"2026-06-09","open":50930,"high":50980,"low":50925,"close":50975,"volume":895,"rsi_14":51.02,"sma_20":51007.75,"sma_60":51128.16,"sma_120":50992.35},{"date":"2026-06-10","open":50965,"high":50980,"low":50960,"close":50980,"volume":8012,"rsi_14":46.67,"sma_20":51006.0,"sma_60":51118.49,"sma_120":50990.81},{"date":"2026-06-11","open":50995,"high":51010,"low":50985,"close":50990,"volume":42190,"rsi_14":50.0,"sma_20":51005.5,"sma_60":51109.15,"sma_120":50989.35},{"date":"2026-06-12","open":51015,"high":51030,"low":50995,"close":51000,"volume":18878,"rsi_14":46.51,"sma_20":51005.0,"sma_60":51099.89,"sma_120":50987.97},{"date":"2026-06-15","open":51060,"high":51080,"low":51055,"close":51065,"volume":2638,"rsi_14":57.41,"sma_20":51006.5,"sma_60":51091.3,"sma_120":50992.77},{"date":"2026-06-16","open":51070,"high":51080,"low":51065,"close":51080,"volume":6262,"rsi_14":54.0,"sma_20":51011.25,"sma_60":51082.61,"sma_120":50997.14},{"date":"2026-06-17","open":51090,"high":51092,"low":51070,"close":51085,"volume":8979,"rsi_14":57.14,"sma_20":51017.0,"sma_60":51074.6,"sma_120":51001.27},{"date":"2026-06-18","open":51080,"high":51095,"low":51080,"close":51090,"volume":4590,"rsi_14":61.7,"sma_20":51021.75,"sma_60":51067.02,"sma_120":51005.6},{"date":"2026-06-19","open":51080,"high":51090,"low":51060,"close":51080,"volume":2778,"rsi_14":59.18,"sma_20":51026.25,"sma_60":51061.04,"sma_120":51009.43},{"date":"2026-06-22","open":51050,"high":51060,"low":51045,"close":51060,"volume":196,"rsi_14":55.77,"sma_20":51028.5,"sma_60":51054.64,"sma_120":51013.31},{"date":"2026-06-23","open":51050,"high":51075,"low":51050,"close":51075,"volume":8549,"rsi_14":59.26,"sma_20":51031.0,"sma_60":51048.74,"sma_120":51017.22},{"date":"2026-06-24","open":51065,"high":51080,"low":51060,"close":51080,"volume":884,"rsi_14":67.35,"sma_20":51032.0,"sma_60":51042.59,"sma_120":51021.06},{"date":"2026-06-25","open":51090,"high":51100,"low":51085,"close":51095,"volume":11218,"rsi_14":78.26,"sma_20":51034.25,"sma_60":51037.28,"sma_120":51024.68},{"date":"2026-06-26","open":51100,"high":51105,"low":51080,"close":51105,"volume":4011,"rsi_14":86.36,"sma_20":51037.75,"sma_60":51031.63,"sma_120":51028.35},{"date":"2026-06-29","open":51100,"high":51110,"low":51090,"close":51095,"volume":825,"rsi_14":80.0,"sma_20":51040.75,"sma_60":51025.99,"sma_120":51031.52},{"date":"2026-06-30","open":51095,"high":51105,"low":51095,"close":51095,"volume":4923,"rsi_14":79.49,"sma_20":51044.0,"sma_60":51019.16,"sma_120":51034.93},{"date":"2026-07-01","open":51095,"high":51095,"low":51055,"close":51065,"volume":4764,"rsi_14":67.44,"sma_20":51046.0,"sma_60":51012.16,"sma_120":51037.93},{"date":"2026-07-02","open":51080,"high":51090,"low":51080,"close":51080,"volume":3019,"rsi_14":68.18,"sma_20":51050.25,"sma_60":51004.92,"sma_120":51040.89},{"date":"2026-07-03","open":51100,"high":51110,"low":51095,"close":51095,"volume":1950,"rsi_14":58.82,"sma_20":51056.75,"sma_60":51008.92,"sma_120":51043.93},{"date":"2026-07-06","open":51095,"high":51110,"low":51095,"close":51110,"volume":199,"rsi_14":58.82,"sma_20":51065.0,"sma_60":51013.25,"sma_120":51046.85},{"date":"2026-07-07","open":51105,"high":51110,"low":51095,"close":51095,"volume":17226,"rsi_14":52.78,"sma_20":51071.0,"sma_60":51016.08,"sma_120":51049.43},{"date":"2026-07-08","open":51095,"high":51115,"low":51092,"close":51115,"volume":2360,"rsi_14":56.41,"sma_20":51077.75,"sma_60":51018.92,"sma_120":51052.22},{"date":"2026-07-09","open":51120,"high":51125,"low":51105,"close":51125,"volume":20805,"rsi_14":61.54,"sma_20":51084.5,"sma_60":51022.0,"sma_120":51055.1},{"date":"2026-07-10","open":51130,"high":51150,"low":51130,"close":51145,"volume":663,"rsi_14":71.79,"sma_20":51091.75,"sma_60":51025.5,"sma_120":51058.22},{"date":"2026-07-13","open":51135,"high":51150,"low":51130,"close":51135,"volume":773,"rsi_14":65.79,"sma_20":51095.25,"sma_60":51028.42,"sma_120":51061.14},{"date":"2026-07-14","open":51125,"high":51130,"low":51115,"close":51115,"volume":773,"rsi_14":58.54,"sma_20":51097.0,"sma_60":51030.67,"sma_120":51064.06},{"date":"2026-07-15","open":51145,"high":51150,"low":51135,"close":51150,"volume":289,"rsi_14":62.22,"sma_20":51100.25,"sma_60":51033.58,"sma_120":51067.18},{"date":"2026-07-16","open":51160,"high":51170,"low":51140,"close":51170,"volume":22587,"rsi_14":63.83,"sma_20":51104.25,"sma_60":51037.0,"sma_120":51070.6},{"date":"2026-07-20","open":51175,"high":51175,"low":51160,"close":51175,"volume":471,"rsi_14":67.39,"sma_20":51109.0,"sma_60":51040.08,"sma_120":51074.18},{"date":"2026-07-21","open":51185,"high":51195,"low":51180,"close":51190,"volume":334,"rsi_14":69.39,"sma_20":51115.5,"sma_60":51043.08,"sma_120":51077.64},{"date":"2026-07-22","open":51205,"high":51210,"low":51195,"close":51200,"volume":4241,"rsi_14":80.0,"sma_20":51121.75,"sma_60":51046.42,"sma_120":51081.1},{"date":"2026-07-23","open":51205,"high":51210,"low":51205,"close":51207,"volume":222,"rsi_14":79.26,"sma_20":51128.1,"sma_60":51050.2,"sma_120":51084.66},{"date":"2026-07-24","open":51205,"high":51205,"low":51185,"close":51190,"volume":5591,"rsi_14":71.69,"sma_20":51132.85,"sma_60":51054.2,"sma_120":51087.87},{"date":"2026-07-27","open":51230,"high":51245,"low":51225,"close":51235,"volume":560,"rsi_14":75.1,"sma_20":51139.35,"sma_60":51058.78,"sma_120":51091.49},{"date":"2026-07-28","open":51250,"high":51265,"low":51250,"close":51260,"volume":15552,"rsi_14":81.85,"sma_20":51147.6,"sma_60":51063.87,"sma_120":51095.24},{"date":"2026-07-29","open":51280,"high":51300,"low":51270,"close":51290,"volume":5704,"rsi_14":82.53,"sma_20":51157.35,"sma_60":51069.12,"sma_120":51099.37},{"date":"2026-07-30","open":51320,"high":51320,"low":51295,"close":51295,"volume":335,"rsi_14":82.2,"sma_20":51168.85,"sma_60":51074.95,"sma_120":51103.74},{"date":"2026-07-31","open":51310,"high":51330,"low":51300,"close":51320,"volume":21634,"rsi_14":82.53,"sma_20":51180.85,"sma_60":51081.12,"sma_120":51108.32},{"date":"2026-08-03","open":51340,"high":51355,"low":51335,"close":51340,"volume":3719,"rsi_14":86.74,"sma_20":51193.1,"sma_60":51087.7,"sma_120":51113.28},{"date":"2026-08-04","open":51365,"high":51370,"low":51355,"close":51360,"volume":5709,"rsi_14":93.91,"sma_20":51205.6,"sma_60":51093.45,"sma_120":51118.57},{"date":"2026-08-05","open":51380,"high":51395,"low":51380,"close":51390,"volume":70792,"rsi_14":93.8,"sma_20":51220.35,"sma_60":51099.7,"sma_120":51124.03},{"date":"2026-08-06","open":51425,"high":51435,"low":51405,"close":51405,"volume":13613,"rsi_14":93.68,"sma_20":51234.85,"sma_60":51106.2,"sma_120":51129.78},{"date":"2026-08-07","open":51410,"high":51420,"low":51395,"close":51410,"volume":8411,"rsi_14":93.68,"sma_20":51249.1,"sma_60":51113.03,"sma_120":51135.74},{"date":"2026-08-10","open":51410,"high":51420,"low":51410,"close":51415,"volume":2456,"rsi_14":93.44,"sma_20":51262.6,"sma_60":51119.78,"sma_120":51141.49},{"date":"2026-08-11","open":51405,"high":51405,"low":51395,"close":51405,"volume":4198,"rsi_14":89.58,"sma_20":51276.1,"sma_60":51125.95,"sma_120":51147.07},{"date":"2026-08-12","open":51405,"high":51410,"low":51400,"close":51410,"volume":2568,"rsi_14":89.49,"sma_20":51290.85,"sma_60":51133.03,"sma_120":51152.24},{"date":"2026-08-13","open":51440,"high":51450,"low":51440,"close":51440,"volume":3258,"rsi_14":96.3,"sma_20":51305.35,"sma_60":51140.87,"sma_120":51157.49},{"date":"2026-08-14","open":51440,"high":51450,"low":51430,"close":51435,"volume":2484,"rsi_14":93.48,"sma_20":51318.6,"sma_60":51148.2,"sma_120":51162.74},{"date":"2026-08-18","open":51425,"high":51425,"low":51415,"close":51425,"volume":5079,"rsi_14":88.37,"sma_20":51331.1,"sma_60":51155.45,"sma_120":51167.53},{"date":"2026-08-19","open":51425,"high":51445,"low":51420,"close":51440,"volume":2542,"rsi_14":87.5,"sma_20":51343.6,"sma_60":51162.53,"sma_120":51172.41},{"date":"2026-08-20","open":51470,"high":51470,"low":51445,"close":51455,"volume":12304,"rsi_14":88.1,"sma_20":51356.35,"sma_60":51169.7,"sma_120":51177.41},{"date":"2026-08-21","open":51445,"high":51450,"low":51435,"close":51445,"volume":3163,"rsi_14":82.05,"sma_20":51368.25,"sma_60":51176.12,"sma_120":51182.28},{"date":"2026-08-24","open":51450,"high":51465,"low":51445,"close":51465,"volume":474,"rsi_14":82.05,"sma_20":51382.0,"sma_60":51183.03,"sma_120":51186.91},{"date":"2026-08-25","open":51465,"high":51470,"low":51460,"close":51470,"volume":107,"rsi_14":80.56,"sma_20":51393.75,"sma_60":51190.28,"sma_120":51191.37},{"date":"2026-08-26","open":51490,"high":51495,"low":51475,"close":51485,"volume":3764,"rsi_14":78.79,"sma_20":51405.0,"sma_60":51197.78,"sma_120":51190.74},{"date":"2026-08-27","open":51490,"high":51520,"low":51475,"close":51515,"volume":1118,"rsi_14":80.56,"sma_20":51416.25,"sma_60":51205.87,"sma_120":51190.61},{"date":"2026-08-28","open":51535,"high":51535,"low":51495,"close":51500,"volume":16350,"rsi_14":73.68,"sma_20":51426.5,"sma_60":51213.78,"sma_120":51190.02},{"date":"2026-08-31","open":51505,"high":51510,"low":51500,"close":51510,"volume":589,"rsi_14":74.36,"sma_20":51436.0,"sma_60":51222.37,"sma_120":51189.52},{"date":"2026-09-01","open":51490,"high":51490,"low":51475,"close":51485,"volume":523,"rsi_14":69.05,"sma_20":51443.25,"sma_60":51231.03,"sma_120":51189.73},{"date":"2026-09-02","open":51480,"high":51480,"low":51460,"close":51460,"volume":547,"rsi_14":60.87,"sma_20":51448.25,"sma_60":51239.62,"sma_120":51188.98},{"date":"2026-09-03","open":51500,"high":51500,"low":51485,"close":51500,"volume":4859,"rsi_14":62.5,"sma_20":51453.75,"sma_60":51248.37,"sma_120":51188.27},{"date":"2026-09-04","open":51525,"high":51525,"low":51510,"close":51525,"volume":244,"rsi_14":67.31,"sma_20":51459.75,"sma_60":51257.45,"sma_120":51187.97},{"date":"2026-09-07","open":51530,"high":51540,"low":51520,"close":51530,"volume":704,"rsi_14":70.59,"sma_20":51465.75,"sma_60":51266.45,"sma_120":51187.8},{"date":"2026-09-08","open":51530,"high":51545,"low":51530,"close":51530,"volume":10171,"rsi_14":68.75,"sma_20":51471.5,"sma_60":51275.28,"sma_120":51187.59},{"date":"2026-09-09","open":51530,"high":51535,"low":51520,"close":51530,"volume":4282,"rsi_14":66.67,"sma_20":51477.75,"sma_60":51283.03,"sma_120":51187.17},{"date":"2026-09-10","open":51535,"high":51540,"low":51520,"close":51520,"volume":25199,"rsi_14":66.67,"sma_20":51483.25,"sma_60":51290.37,"sma_120":51186.49},{"date":"2026-09-11","open":51515,"high":51520,"low":51455,"close":51475,"volume":172641,"rsi_14":52.0,"sma_20":51485.0,"sma_60":51296.87,"sma_120":51185.74},{"date":"2026-09-14","open":51505,"high":51510,"low":51495,"close":51505,"volume":7487,"rsi_14":56.36,"sma_20":51488.5,"sma_60":51303.78,"sma_120":51185.4},{"date":"2026-09-15","open":51500,"high":51510,"low":51470,"close":51480,"volume":13314,"rsi_14":49.12,"sma_20":51491.25,"sma_60":51310.45,"sma_120":51185.74},{"date":"2026-09-16","open":51490,"high":51505,"low":51480,"close":51505,"volume":4438,"rsi_14":48.21,"sma_20":51494.5,"sma_60":51317.87,"sma_120":51186.25},{"date":"2026-09-17","open":51495,"high":51500,"low":51455,"close":51465,"volume":31057,"rsi_14":44.26,"sma_20":51495.0,"sma_60":51324.37,"sma_120":51186.55},{"date":"2026-09-18","open":51495,"high":51500,"low":51480,"close":51490,"volume":4708,"rsi_14":46.88,"sma_20":51497.25,"sma_60":51331.2,"sma_120":51186.9},{"date":"2026-09-21","open":51470,"high":51490,"low":51470,"close":51475,"volume":737,"rsi_14":48.39,"sma_20":51497.75,"sma_60":51337.53,"sma_120":51187.41},{"date":"2026-09-22","open":51515,"high":51525,"low":51505,"close":51510,"volume":426,"rsi_14":57.81,"sma_20":51499.75,"sma_60":51344.28,"sma_120":51187.96},{"date":"2026-09-23","open":51510,"high":51520,"low":51505,"close":51515,"volume":336,"rsi_14":52.63,"sma_20":51501.25,"sma_60":51351.28,"sma_120":51188.63},{"date":"2026-09-28","open":51480,"high":51490,"low":51465,"close":51470,"volume":959,"rsi_14":40.98,"sma_20":51499.0,"sma_60":51357.53,"sma_120":51188.34},{"date":"2026-09-29","open":51475,"high":51490,"low":51465,"close":51490,"volume":13475,"rsi_14":43.75,"sma_20":51498.5,"sma_60":51364.62,"sma_120":51188.39},{"date":"2026-09-30","open":51500,"high":51515,"low":51500,"close":51515,"volume":483,"rsi_14":47.83,"sma_20":51498.75,"sma_60":51371.87,"sma_120":51188.39},{"date":"2026-10-01","open":51535,"high":51545,"low":51530,"close":51545,"volume":13542,"rsi_14":52.0,"sma_20":51501.75,"sma_60":51379.37,"sma_120":51194.14},{"date":"2026-10-02","open":51590,"high":51610,"low":51580,"close":51610,"volume":16213,"rsi_14":60.47,"sma_20":51509.25,"sma_60":51387.7,"sma_120":51200.47},{"date":"2026-10-06","open":51605,"high":51625,"low":51605,"close":51625,"volume":4475,"rsi_14":68.75,"sma_20":51515.5,"sma_60":51396.53,"sma_120":51206.31},{"date":"2026-10-07","open":51655,"high":51655,"low":51640,"close":51650,"volume":556,"rsi_14":68.35,"sma_20":51521.75,"sma_60":51405.45,"sma_120":51212.18},{"date":"2026-10-08","open":51660,"high":51670,"low":51630,"close":51640,"volume":37803,"rsi_14":71.05,"sma_20":51527.25,"sma_60":51414.03,"sma_120":51218.02},{"date":"2026-10-12","open":51665,"high":51700,"low":51665,"close":51690,"volume":5255,"rsi_14":72.84,"sma_20":51535.25,"sma_60":51423.12,"sma_120":51224.31},{"date":"2026-10-13","open":51705,"high":51740,"low":51690,"close":51735,"volume":10020,"rsi_14":82.93,"sma_20":51545.5,"sma_60":51433.12,"sma_120":51230.77},{"date":"2026-10-14","open":51725,"high":51740,"low":51715,"close":51725,"volume":4167,"rsi_14":79.75,"sma_20":51555.75,"sma_60":51443.28,"sma_120":51236.97},{"date":"2026-10-15","open":51740,"high":51765,"low":51740,"close":51755,"volume":28368,"rsi_14":84.15,"sma_20":51569.75,"sma_60":51453.37,"sma_120":51243.47},{"date":"2026-10-16","open":51755,"high":51760,"low":51740,"close":51755,"volume":21867,"rsi_14":82.67,"sma_20":51582.25,"sma_60":51463.12,"sma_120":51250.06},{"date":"2026-10-19","open":51775,"high":51775,"low":51750,"close":51750,"volume":1558,"rsi_14":81.33,"sma_20":51595.75,"sma_60":51472.7,"sma_120":51256.39},{"date":"2026-10-20","open":51765,"high":51775,"low":51755,"close":51775,"volume":6359,"rsi_14":92.96,"sma_20":51609.25,"sma_60":51482.45,"sma_120":51262.77},{"date":"2026-10-21","open":51785,"high":51800,"low":51780,"close":51795,"volume":4329,"rsi_14":92.96,"sma_20":51625.75,"sma_60":51492.37,"sma_120":51269.39},{"date":"2026-10-22","open":51825,"high":51830,"low":51800,"close":51815,"volume":2313,"rsi_14":92.86,"sma_20":51642.0,"sma_60":51502.5,"sma_120":51276.35},{"date":"2026-10-23","open":51850,"high":51860,"low":51830,"close":51835,"volume":1312,"rsi_14":92.65,"sma_20":51660.0,"sma_60":51513.25,"sma_120":51283.72}],"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":"SOL 중단기회사채(A-이상)액티브","phase":"above-fold","symbol_resolved":true}