{"status":"ok","report":{"price_analysis":{"current":53035.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.5,"high_30d":53045.0,"low_30d":52795.0,"position_in_range":96.0,"support":52820.0,"resistance":53020.0},"summary":"KIWOOM 머니마켓액티브(476450)은(는) KIS-키움 MMF지수(총수익지수)를 추종하는 ETF입니다, 순자산 2,111억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 93.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(56.30)가 시그널선(55.93)을 상회합니다(골든크로스). 현재가가 SMA20(52958)과 SMA60(52808) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52850~53065 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":93.10344827586206,"macd":56.301280338193465,"macd_signal":55.93164870477693,"sma_20":52957.5,"sma_60":52807.78333333333,"bb_upper":53065.13363786475,"bb_lower":52849.86636213525,"atr_14":18.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2205.00. 30일 누적: 외국인 -161.00, 기관 -3475.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2205.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1385.0,"retail_net":1385.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":122.0,"retail_net":-122.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":246.0,"retail_net":-246.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1094.0,"retail_net":1094.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-898.0,"retail_net":898.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":636.0,"retail_net":-636.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1237.0,"retail_net":-1237.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1004.0,"retail_net":-1004.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":376.0,"retail_net":-376.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":573.0,"retail_net":-573.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":210.0,"retail_net":-210.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1927.0,"retail_net":1927.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-563.0,"retail_net":563.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-551.0,"retail_net":551.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-723.0,"retail_net":723.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-297.0,"retail_net":297.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1626.0,"retail_net":1626.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":458.0,"retail_net":-458.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-14","foreign_net":-161.0,"institution_net":-114.0,"retail_net":275.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":353.0,"retail_net":-353.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":414.0,"retail_net":-414.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1385.0,"retail_net":1385.0},"d3":{"foreign_net":0,"institution_net":-1357.0,"retail_net":1357.0},"d7":{"foreign_net":0,"institution_net":-3136.0,"retail_net":3136.0},"d14":{"foreign_net":0,"institution_net":922.0,"retail_net":-922.0},"d30":{"foreign_net":-161.0,"institution_net":-3475.0,"retail_net":3636.0}}},"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":93.1,"unit":"","percentile":93,"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 93 과매수 구간","외국인 30일 누적 순매도"],"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","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7627,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.76,"summary":"배당수익률 2.76%","metrics":[{"name":"배당수익률","value":2.76,"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":"2026-10-24T00:25:03.360525+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS-키움 MMF지수(총수익지수)","issuer":"키움투자자산운용","category":"","expense_ratio":0.05,"aum":211100000000.0,"aum_display":"2,111억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"496020","name":"WON 전단채플러스액티브","weight":null},{"ticker":"464240","name":"KIWOOM 26-09회사채(AA-이상)액티브","weight":null},{"ticker":"","name":"농업금융채권(은행)2025-11이1.1Y-I","weight":null},{"ticker":"","name":"농업금융채권(중앙회) 2024-12이2Y-B","weight":null},{"ticker":"","name":"대신에프앤아이 20251114-364-43","weight":null},{"ticker":"","name":"대신에프앤아이 20251114-364-44","weight":null},{"ticker":"","name":"롯데렌탈 20260130-181-12","weight":null},{"ticker":"","name":"롯데렌탈 20260130-181-13","weight":null},{"ticker":"","name":"롯데렌탈 20260203-181-27","weight":null},{"ticker":"","name":"롯데렌탈 20260203-181-28","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":53035.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-29","close":50045.6634},{"date":"2024-03-04","close":48680.1602},{"date":"2024-03-05","close":48689.8867},{"date":"2024-03-06","close":48694.75},{"date":"2024-03-07","close":48714.2031},{"date":"2024-03-08","close":48723.9297},{"date":"2024-03-11","close":48728.793},{"date":"2024-03-12","close":48733.6523},{"date":"2024-03-13","close":48738.5156},{"date":"2024-03-14","close":48767.6953},{"date":"2024-03-15","close":48767.6953},{"date":"2024-03-18","close":48762.832},{"date":"2024-03-19","close":48777.4219},{"date":"2024-03-20","close":48787.1484},{"date":"2024-03-21","close":48796.875},{"date":"2024-03-22","close":48801.7383},{"date":"2024-03-25","close":48806.6016},{"date":"2024-03-26","close":48811.4648},{"date":"2024-03-27","close":48821.1914},{"date":"2024-03-28","close":48830.918},{"date":"2024-03-29","close":48840.6445},{"date":"2024-04-01","close":48850.3711},{"date":"2024-04-02","close":48850.3711},{"date":"2024-04-03","close":48860.0977},{"date":"2024-04-04","close":48874.6875},{"date":"2024-04-05","close":48879.5469},{"date":"2024-04-08","close":48894.1367},{"date":"2024-04-09","close":48899.0},{"date":"2024-04-11","close":48923.3164},{"date":"2024-04-12","close":48923.3164},{"date":"2024-04-15","close":48923.3164},{"date":"2024-04-16","close":48942.7695},{"date":"2024-04-17","close":48947.6328},{"date":"2024-04-18","close":48967.0859},{"date":"2024-04-19","close":48962.2227},{"date":"2024-04-22","close":48967.0859},{"date":"2024-04-23","close":48971.9492},{"date":"2024-04-24","close":48976.8125},{"date":"2024-04-25","close":49010.8555},{"date":"2024-04-26","close":48996.2656},{"date":"2024-04-29","close":49005.9922},{"date":"2024-04-30","close":49015.7188},{"date":"2024-05-02","close":49040.0312},{"date":"2024-05-03","close":49040.0312},{"date":"2024-05-07","close":49040.0312},{"date":"2024-05-08","close":49049.7578},{"date":"2024-05-09","close":49064.3477},{"date":"2024-05-10","close":49078.9375},{"date":"2024-05-13","close":49074.0742},{"date":"2024-05-14","close":49088.6641},{"date":"2024-05-16","close":49137.2969},{"date":"2024-05-17","close":49108.1172},{"date":"2024-05-20","close":49117.8438},{"date":"2024-05-21","close":49112.9805},{"date":"2024-05-22","close":49122.707},{"date":"2024-05-23","close":49132.4336},{"date":"2024-05-24","close":49142.1602},{"date":"2024-05-27","close":49142.1602},{"date":"2024-05-28","close":49151.8867},{"date":"2024-05-29","close":49156.75},{"date":"2024-05-30","close":49171.3398},{"date":"2024-05-31","close":49176.1992},{"date":"2024-06-03","close":49181.0625},{"date":"2024-06-04","close":49195.6523},{"date":"2024-06-05","close":49205.3789},{"date":"2024-06-07","close":49215.1055},{"date":"2024-06-10","close":49215.1055},{"date":"2024-06-11","close":49224.832},{"date":"2024-06-12","close":49224.832},{"date":"2024-06-13","close":49244.2852},{"date":"2024-06-14","close":49244.2852},{"date":"2024-06-17","close":49254.0117},{"date":"2024-06-18","close":49254.0117},{"date":"2024-06-19","close":49263.7383},{"date":"2024-06-20","close":49268.6016},{"date":"2024-06-21","close":49283.1914},{"date":"2024-06-24","close":49283.1914},{"date":"2024-06-25","close":49288.0547},{"date":"2024-06-26","close":49292.918},{"date":"2024-06-27","close":49312.3711},{"date":"2024-06-28","close":49322.0977},{"date":"2024-07-01","close":49326.957},{"date":"2024-07-02","close":49331.8203},{"date":"2024-07-03","close":49346.4102},{"date":"2024-07-04","close":49365.8633},{"date":"2024-07-05","close":49370.7266},{"date":"2024-07-08","close":49380.4531},{"date":"2024-07-09","close":49390.1797},{"date":"2024-07-10","close":49395.043},{"date":"2024-07-11","close":49414.4961},{"date":"2024-07-12","close":49414.4961},{"date":"2024-07-15","close":49419.3594},{"date":"2024-07-16","close":49424.2227},{"date":"2024-07-17","close":49419.3594},{"date":"2024-07-18","close":49438.8125},{"date":"2024-07-19","close":49443.6758},{"date":"2024-07-22","close":49453.4023},{"date":"2024-07-23","close":49453.4023},{"date":"2024-07-24","close":49467.9922},{"date":"2024-07-25","close":49477.7148},{"date":"2024-07-26","close":49482.5781},{"date":"2024-07-29","close":49487.4414},{"date":"2024-07-30","close":49487.4414},{"date":"2024-07-31","close":49497.168},{"date":"2024-08-01","close":49516.6211},{"date":"2024-08-02","close":49516.6211},{"date":"2024-08-05","close":49531.2109},{"date":"2024-08-06","close":49516.6211},{"date":"2024-08-07","close":49526.3477},{"date":"2024-08-08","close":49540.9375},{"date":"2024-08-09","close":49550.6641},{"date":"2024-08-12","close":49555.5273},{"date":"2024-08-13","close":49565.2539},{"date":"2024-08-14","close":49574.9805},{"date":"2024-08-16","close":49584.707},{"date":"2024-08-19","close":49584.707},{"date":"2024-08-20","close":49589.5703},{"date":"2024-08-21","close":49594.4336},{"date":"2024-08-22","close":49609.0234},{"date":"2024-08-23","close":49609.0234},{"date":"2024-08-26","close":49623.6094},{"date":"2024-08-27","close":51015.1381},{"date":"2024-08-28","close":49628.4727},{"date":"2024-08-29","close":49643.0625},{"date":"2024-08-30","close":49643.0625},{"date":"2024-09-02","close":49647.9258},{"date":"2024-09-03","close":49652.7891},{"date":"2024-09-04","close":49662.5156},{"date":"2024-09-05","close":49672.2422},{"date":"2024-09-06","close":49677.1055},{"date":"2024-09-09","close":49681.9688},{"date":"2024-09-10","close":49696.5586},{"date":"2024-09-11","close":49696.5586},{"date":"2024-09-12","close":49725.7383},{"date":"2024-09-13","close":49730.6016},{"date":"2024-09-19","close":49754.918},{"date":"2024-09-20","close":49759.7812},{"date":"2024-09-23","close":49764.6445},{"date":"2024-09-24","close":49764.6445},{"date":"2024-09-25","close":49774.3672},{"date":"2024-09-26","close":49784.0938},{"date":"2024-09-27","close":49793.8203},{"date":"2024-09-30","close":49803.5469},{"date":"2024-10-02","close":49818.1367},{"date":"2024-10-04","close":49823.0},{"date":"2024-10-07","close":49832.7266},{"date":"2024-10-08","close":49837.5898},{"date":"2024-10-10","close":49857.043},{"date":"2024-10-11","close":49857.043},{"date":"2024-10-14","close":49866.7695},{"date":"2024-10-15","close":49871.6328},{"date":"2024-10-16","close":49881.3594},{"date":"2024-10-17","close":49891.0859},{"date":"2024-10-18","close":49895.9492},{"date":"2024-10-21","close":49895.9492},{"date":"2024-10-22","close":49910.5391},{"date":"2024-10-23","close":49915.3984},{"date":"2024-10-24","close":49929.9883},{"date":"2024-10-25","close":49929.9883},{"date":"2024-10-28","close":49934.8516},{"date":"2024-10-29","close":49934.8516},{"date":"2024-10-30","close":51345.1502},{"date":"2024-10-31","close":49954.3047},{"date":"2024-11-01","close":49964.0312},{"date":"2024-11-04","close":49964.0312},{"date":"2024-11-05","close":51380.1047},{"date":"2024-11-06","close":49973.7578},{"date":"2024-11-07","close":49998.0742},{"date":"2024-11-08","close":49998.0742},{"date":"2024-11-11","close":49993.2109},{"date":"2024-11-12","close":49998.0742},{"date":"2024-11-13","close":50002.9375},{"date":"2024-11-14","close":50017.5273},{"date":"2024-11-15","close":50022.3906},{"date":"2024-11-18","close":50022.3906},{"date":"2024-11-19","close":50032.1172},{"date":"2024-11-20","close":50036.9805},{"date":"2024-11-21","close":50046.707},{"date":"2024-11-22","close":50051.5703},{"date":"2024-11-25","close":50056.4336},{"date":"2024-11-26","close":50051.5703},{"date":"2024-11-27","close":50056.4336},{"date":"2024-11-28","close":50080.7461},{"date":"2024-11-29","close":50085.6094},{"date":"2024-12-02","close":50100.1992},{"date":"2024-12-03","close":50105.0625},{"date":"2024-12-04","close":50105.0625},{"date":"2024-12-05","close":50119.6523},{"date":"2024-12-06","close":50119.6523},{"date":"2024-12-09","close":50129.3789},{"date":"2024-12-10","close":50124.5156},{"date":"2024-12-11","close":50129.3789},{"date":"2024-12-12","close":50148.832},{"date":"2024-12-13","close":50148.832},{"date":"2024-12-16","close":50153.6953},{"date":"2024-12-17","close":50153.6953},{"date":"2024-12-18","close":50163.4219},{"date":"2024-12-19","close":50173.1484},{"date":"2024-12-20","close":50178.0117},{"date":"2024-12-23","close":50187.7383},{"date":"2024-12-24","close":50197.4648},{"date":"2024-12-26","close":50207.1914},{"date":"2024-12-27","close":50216.9141},{"date":"2024-12-30","close":50221.7773},{"date":"2025-01-02","close":50236.3672},{"date":"2025-01-03","close":50236.3672},{"date":"2025-01-06","close":50260.6836},{"date":"2025-01-07","close":50265.5469},{"date":"2025-01-08","close":50270.4102},{"date":"2025-01-09","close":50289.8633},{"date":"2025-01-10","close":50299.5898},{"date":"2025-01-13","close":50304.4531},{"date":"2025-01-14","close":50319.043},{"date":"2025-01-15","close":50319.043},{"date":"2025-01-16","close":50338.4961},{"date":"2025-01-17","close":50343.3594},{"date":"2025-01-20","close":50338.4961},{"date":"2025-01-21","close":50353.0859},{"date":"2025-01-22","close":50353.0859},{"date":"2025-01-23","close":50387.125},{"date":"2025-01-24","close":50401.7148},{"date":"2025-01-31","close":50401.7148},{"date":"2025-02-03","close":50406.5781},{"date":"2025-02-04","close":50406.5781},{"date":"2025-02-05","close":50406.5781},{"date":"2025-02-06","close":50426.0312},{"date":"2025-02-07","close":50426.0312},{"date":"2025-02-10","close":50440.6211},{"date":"2025-02-11","close":50440.6211},{"date":"2025-02-12","close":50440.6211},{"date":"2025-02-13","close":50464.9375},{"date":"2025-02-14","close":50469.8008},{"date":"2025-02-17","close":50469.8008},{"date":"2025-02-18","close":50479.5273},{"date":"2025-02-19","close":50479.5273},{"date":"2025-02-20","close":50498.9805},{"date":"2025-02-21","close":50498.9805},{"date":"2025-02-24","close":50503.8438},{"date":"2025-02-25","close":50508.7031},{"date":"2025-02-26","close":50518.4297},{"date":"2025-02-27","close":50537.8828},{"date":"2025-02-28","close":50537.8828},{"date":"2025-03-04","close":50542.7461},{"date":"2025-03-05","close":50537.8828},{"date":"2025-03-06","close":50547.6094},{"date":"2025-03-07","close":50567.0625},{"date":"2025-03-10","close":50567.0625},{"date":"2025-03-11","close":50571.9258},{"date":"2025-03-12","close":50571.9258},{"date":"2025-03-13","close":50586.5156},{"date":"2025-03-14","close":50591.3789},{"date":"2025-03-17","close":50596.2422},{"date":"2025-03-18","close":50596.2422},{"date":"2025-03-19","close":50601.1055},{"date":"2025-03-20","close":50620.5586},{"date":"2025-03-21","close":50625.4219},{"date":"2025-03-24","close":50620.5586},{"date":"2025-03-25","close":50625.4219},{"date":"2025-03-26","close":50630.2852},{"date":"2025-03-27","close":50644.875},{"date":"2025-03-28","close":50654.5977},{"date":"2025-03-31","close":50649.7383},{"date":"2025-04-01","close":50649.7383},{"date":"2025-04-02","close":50669.1875},{"date":"2025-04-03","close":50688.6406},{"date":"2025-04-04","close":50693.5039},{"date":"2025-04-07","close":50688.6406},{"date":"2025-04-08","close":50698.3672},{"date":"2025-04-09","close":50708.0938},{"date":"2025-04-10","close":50717.8203},{"date":"2025-04-11","close":50717.8203},{"date":"2025-04-14","close":50722.6836},{"date":"2025-04-15","close":50727.5469},{"date":"2025-04-16","close":50732.4102},{"date":"2025-04-17","close":50747.0},{"date":"2025-04-18","close":50756.7266},{"date":"2025-04-21","close":50761.5898},{"date":"2025-04-22","close":50761.5898},{"date":"2025-04-23","close":50761.5898},{"date":"2025-04-24","close":50781.043},{"date":"2025-04-25","close":50795.6328},{"date":"2025-04-28","close":50795.6328},{"date":"2025-04-29","close":50800.4961},{"date":"2025-04-30","close":50824.8086},{"date":"2025-05-02","close":50824.8086},{"date":"2025-05-07","close":50824.8086},{"date":"2025-05-08","close":50839.3984},{"date":"2025-05-09","close":50844.2617},{"date":"2025-05-12","close":50849.125},{"date":"2025-05-13","close":50853.9883},{"date":"2025-05-14","close":50858.8516},{"date":"2025-05-15","close":50868.5781},{"date":"2025-05-16","close":50883.168},{"date":"2025-05-19","close":50878.3047},{"date":"2025-05-20","close":50888.0312},{"date":"2025-05-21","close":50878.3047},{"date":"2025-05-22","close":50902.6211},{"date":"2025-05-23","close":50907.4844},{"date":"2025-05-26","close":50902.6211},{"date":"2025-05-27","close":50912.3477},{"date":"2025-05-28","close":50917.2109},{"date":"2025-05-29","close":50931.8008},{"date":"2025-05-30","close":50941.5273},{"date":"2025-06-02","close":50943.4727},{"date":"2025-06-04","close":50956.1133},{"date":"2025-06-05","close":50965.8398},{"date":"2025-06-09","close":50965.8398},{"date":"2025-06-10","close":50970.7031},{"date":"2025-06-11","close":50975.5664},{"date":"2025-06-12","close":50985.293},{"date":"2025-06-13","close":50985.293},{"date":"2025-06-16","close":50985.293},{"date":"2025-06-17","close":50999.8828},{"date":"2025-06-18","close":50999.8828},{"date":"2025-06-19","close":51009.6094},{"date":"2025-06-20","close":51014.4727},{"date":"2025-06-23","close":51004.7461},{"date":"2025-06-24","close":51014.4727},{"date":"2025-06-25","close":51024.1992},{"date":"2025-06-26","close":51033.9258},{"date":"2025-06-27","close":51038.7891},{"date":"2025-06-30","close":51038.7891},{"date":"2025-07-01","close":51048.5156},{"date":"2025-07-02","close":51048.5156},{"date":"2025-07-03","close":51058.2422},{"date":"2025-07-04","close":51067.9688},{"date":"2025-07-07","close":51067.9688},{"date":"2025-07-08","close":51072.832},{"date":"2025-07-09","close":51077.6953},{"date":"2025-07-10","close":51087.4219},{"date":"2025-07-11","close":51082.5586},{"date":"2025-07-14","close":51092.2852},{"date":"2025-07-15","close":51097.1484},{"date":"2025-07-16","close":51097.1484},{"date":"2025-07-17","close":51111.7344},{"date":"2025-07-18","close":51111.7344},{"date":"2025-07-21","close":51116.5977},{"date":"2025-07-22","close":51111.7344},{"date":"2025-07-23","close":51121.4609},{"date":"2025-07-24","close":51131.1875},{"date":"2025-07-25","close":51140.9141},{"date":"2025-07-28","close":51136.0508},{"date":"2025-07-29","close":51140.9141},{"date":"2025-07-30","close":51145.7773},{"date":"2025-07-31","close":51155.5039},{"date":"2025-08-01","close":51160.3672},{"date":"2025-08-04","close":51170.0938},{"date":"2025-08-05","close":51170.0938},{"date":"2025-08-06","close":51170.0938},{"date":"2025-08-07","close":51179.8203},{"date":"2025-08-08","close":51189.5469},{"date":"2025-08-11","close":51194.4102},{"date":"2025-08-12","close":51194.4102},{"date":"2025-08-13","close":51213.8633},{"date":"2025-08-14","close":51218.7266},{"date":"2025-08-18","close":51218.7266},{"date":"2025-08-19","close":51218.7266},{"date":"2025-08-20","close":51233.3164},{"date":"2025-08-21","close":51233.3164},{"date":"2025-08-22","close":51238.1797},{"date":"2025-08-25","close":51243.043},{"date":"2025-08-26","close":51243.043},{"date":"2025-08-27","close":51247.9023},{"date":"2025-08-28","close":51257.6289},{"date":"2025-08-29","close":51267.3555},{"date":"2025-09-01","close":51257.6289},{"date":"2025-09-02","close":51272.2188},{"date":"2025-09-03","close":51277.082},{"date":"2025-09-04","close":51286.8086},{"date":"2025-09-05","close":51286.8086},{"date":"2025-09-08","close":51286.8086},{"date":"2025-09-09","close":51291.6719},{"date":"2025-09-10","close":51296.5352},{"date":"2025-09-11","close":51311.125},{"date":"2025-09-12","close":51315.9883},{"date":"2025-09-15","close":51315.9883},{"date":"2025-09-16","close":51320.8516},{"date":"2025-09-17","close":51315.9883},{"date":"2025-09-18","close":51335.4414},{"date":"2025-09-19","close":51325.7148},{"date":"2025-09-22","close":51335.4414},{"date":"2025-09-23","close":51345.168},{"date":"2025-09-24","close":51345.168},{"date":"2025-09-25","close":51354.8945},{"date":"2025-09-26","close":51354.8945},{"date":"2025-09-29","close":51369.4844},{"date":"2025-09-30","close":51364.6211},{"date":"2025-10-01","close":51398.6602},{"date":"2025-10-02","close":51418.1133},{"date":"2025-10-10","close":51413.25},{"date":"2025-10-13","close":51418.1133},{"date":"2025-10-14","close":51422.9766},{"date":"2025-10-15","close":51422.9766},{"date":"2025-10-16","close":51432.7031},{"date":"2025-10-17","close":51432.7031},{"date":"2025-10-20","close":51442.4297},{"date":"2025-10-21","close":51442.4297},{"date":"2025-10-22","close":51442.4297},{"date":"2025-10-23","close":51457.0195},{"date":"2025-10-24","close":51461.8828},{"date":"2025-10-27","close":51457.0195},{"date":"2025-10-28","close":51458.9648},{"date":"2025-10-29","close":51471.6094},{"date":"2025-10-30","close":51471.6094},{"date":"2025-10-31","close":51476.4727},{"date":"2025-11-03","close":51466.7461},{"date":"2025-11-04","close":51476.4727},{"date":"2025-11-05","close":51471.6094},{"date":"2025-11-06","close":51491.0625},{"date":"2025-11-07","close":51491.0625},{"date":"2025-11-10","close":51486.1992},{"date":"2025-11-11","close":51500.7891},{"date":"2025-11-12","close":51495.9258},{"date":"2025-11-13","close":51500.7891},{"date":"2025-11-14","close":51505.6523},{"date":"2025-11-17","close":51510.5156},{"date":"2025-11-18","close":51510.5156},{"date":"2025-11-19","close":51510.5156},{"date":"2025-11-20","close":51515.3789},{"date":"2025-11-21","close":51515.3789},{"date":"2025-11-24","close":51520.2422},{"date":"2025-11-25","close":51529.9688},{"date":"2025-11-26","close":51520.2422},{"date":"2025-11-27","close":51534.832},{"date":"2025-11-28","close":51534.832},{"date":"2025-12-01","close":51529.9688},{"date":"2025-12-02","close":51539.6953},{"date":"2025-12-03","close":51544.5547},{"date":"2025-12-04","close":51559.1445},{"date":"2025-12-05","close":51564.0078},{"date":"2025-12-08","close":51559.1445},{"date":"2025-12-09","close":51568.8711},{"date":"2025-12-10","close":51568.8711},{"date":"2025-12-11","close":51593.1875},{"date":"2025-12-12","close":51598.0508},{"date":"2025-12-15","close":51588.3242},{"date":"2025-12-16","close":51598.0508},{"date":"2025-12-17","close":51607.7773},{"date":"2025-12-18","close":51632.0938},{"date":"2025-12-19","close":51636.957},{"date":"2025-12-22","close":51632.0938},{"date":"2025-12-23","close":51646.6836},{"date":"2025-12-24","close":51666.1367},{"date":"2025-12-26","close":51671.0},{"date":"2025-12-29","close":51730.0},{"date":"2025-12-30","close":51700.0},{"date":"2026-01-02","close":51705.0},{"date":"2026-01-05","close":51710.0},{"date":"2026-01-06","close":51715.0},{"date":"2026-01-07","close":51735.0},{"date":"2026-01-08","close":51755.0},{"date":"2026-01-09","close":51760.0},{"date":"2026-01-12","close":51760.0},{"date":"2026-01-13","close":51770.0},{"date":"2026-01-14","close":51780.0},{"date":"2026-01-15","close":51790.0},{"date":"2026-01-16","close":51800.0},{"date":"2026-01-19","close":51795.0},{"date":"2026-01-20","close":51805.0},{"date":"2026-01-21","close":51805.0},{"date":"2026-01-22","close":51825.0},{"date":"2026-01-23","close":51830.0},{"date":"2026-01-26","close":51825.0},{"date":"2026-01-27","close":51830.0},{"date":"2026-01-28","close":51830.0},{"date":"2026-01-29","close":51835.0},{"date":"2026-01-30","close":51840.0},{"date":"2026-02-02","close":51840.0},{"date":"2026-02-03","close":51840.0},{"date":"2026-02-04","close":51860.0},{"date":"2026-02-05","close":51870.0},{"date":"2026-02-06","close":51880.0},{"date":"2026-02-09","close":51880.0},{"date":"2026-02-10","close":51870.0},{"date":"2026-02-11","close":51890.0},{"date":"2026-02-12","close":51915.0},{"date":"2026-02-13","close":51925.0},{"date":"2026-02-19","close":51935.0},{"date":"2026-02-20","close":51940.0},{"date":"2026-02-23","close":51945.0},{"date":"2026-02-24","close":51950.0},{"date":"2026-02-25","close":51955.0},{"date":"2026-02-26","close":51975.0},{"date":"2026-02-27","close":51980.0},{"date":"2026-03-03","close":51975.0},{"date":"2026-03-04","close":51975.0},{"date":"2026-03-05","close":51995.0},{"date":"2026-03-06","close":52020.0},{"date":"2026-03-09","close":51995.0},{"date":"2026-03-10","close":52005.0},{"date":"2026-03-11","close":52010.0},{"date":"2026-03-12","close":52025.0},{"date":"2026-03-13","close":52030.0},{"date":"2026-03-16","close":52035.0},{"date":"2026-03-17","close":52040.0},{"date":"2026-03-18","close":52040.0},{"date":"2026-03-19","close":52050.0},{"date":"2026-03-20","close":52060.0},{"date":"2026-03-23","close":52055.0},{"date":"2026-03-24","close":52065.0},{"date":"2026-03-25","close":52065.0},{"date":"2026-03-26","close":52085.0},{"date":"2026-03-27","close":52075.0},{"date":"2026-03-30","close":52080.0},{"date":"2026-03-31","close":52070.0},{"date":"2026-04-01","close":52080.0},{"date":"2026-04-02","close":52100.0},{"date":"2026-04-03","close":52115.0},{"date":"2026-04-06","close":52110.0},{"date":"2026-04-07","close":52125.0},{"date":"2026-04-08","close":52125.0},{"date":"2026-04-09","close":52135.0},{"date":"2026-04-10","close":52155.0},{"date":"2026-04-13","close":52150.0},{"date":"2026-04-14","close":52160.0},{"date":"2026-04-15","close":52165.0},{"date":"2026-04-16","close":52180.0},{"date":"2026-04-17","close":52185.0},{"date":"2026-04-20","close":52195.0},{"date":"2026-04-21","close":52200.0},{"date":"2026-04-22","close":52195.0},{"date":"2026-04-23","close":52215.0},{"date":"2026-04-24","close":52225.0},{"date":"2026-04-27","close":52225.0},{"date":"2026-04-28","close":52230.0},{"date":"2026-04-29","close":52250.0},{"date":"2026-04-30","close":52255.0},{"date":"2026-05-04","close":52255.0},{"date":"2026-05-06","close":52270.0},{"date":"2026-05-07","close":52285.0},{"date":"2026-05-08","close":52290.0},{"date":"2026-05-11","close":52285.0},{"date":"2026-05-12","close":52290.0},{"date":"2026-05-13","close":52300.0},{"date":"2026-05-14","close":52315.0},{"date":"2026-05-15","close":52310.0},{"date":"2026-05-18","close":52305.0},{"date":"2026-05-19","close":52325.0},{"date":"2026-05-20","close":52320.0},{"date":"2026-05-21","close":52340.0},{"date":"2026-05-22","close":52340.0},{"date":"2026-05-26","close":52340.0},{"date":"2026-05-27","close":52345.0},{"date":"2026-05-28","close":52350.0},{"date":"2026-05-29","close":52355.0},{"date":"2026-06-01","close":52360.0},{"date":"2026-06-02","close":52370.0},{"date":"2026-06-04","close":52375.0},{"date":"2026-06-05","close":52385.0},{"date":"2026-06-08","close":52390.0},{"date":"2026-06-09","close":52385.0},{"date":"2026-06-10","close":52380.0},{"date":"2026-06-11","close":52395.0},{"date":"2026-06-12","close":52395.0},{"date":"2026-06-15","close":52405.0},{"date":"2026-06-16","close":52400.0},{"date":"2026-06-17","close":52410.0},{"date":"2026-06-18","close":52420.0},{"date":"2026-06-19","close":52415.0},{"date":"2026-06-22","close":52415.0},{"date":"2026-06-23","close":52425.0},{"date":"2026-06-24","close":52425.0},{"date":"2026-06-25","close":52435.0},{"date":"2026-06-26","close":52445.0},{"date":"2026-06-29","close":52445.0},{"date":"2026-06-30","close":52455.0},{"date":"2026-07-01","close":52450.0},{"date":"2026-07-02","close":52470.0},{"date":"2026-07-03","close":52475.0},{"date":"2026-07-06","close":52490.0},{"date":"2026-07-07","close":52495.0},{"date":"2026-07-08","close":52490.0},{"date":"2026-07-09","close":52505.0},{"date":"2026-07-10","close":52520.0},{"date":"2026-07-13","close":52520.0},{"date":"2026-07-14","close":52520.0},{"date":"2026-07-15","close":52540.0},{"date":"2026-07-16","close":52545.0},{"date":"2026-07-20","close":52545.0},{"date":"2026-07-21","close":52565.0},{"date":"2026-07-22","close":52565.0},{"date":"2026-07-23","close":52580.0},{"date":"2026-07-24","close":52590.0},{"date":"2026-07-27","close":52590.0},{"date":"2026-07-28","close":52605.0},{"date":"2026-07-29","close":52605.0},{"date":"2026-07-30","close":52615.0},{"date":"2026-07-31","close":52625.0},{"date":"2026-08-03","close":52630.0},{"date":"2026-08-04","close":52635.0},{"date":"2026-08-05","close":52640.0},{"date":"2026-08-06","close":52650.0},{"date":"2026-08-07","close":52665.0},{"date":"2026-08-10","close":52670.0},{"date":"2026-08-11","close":52680.0},{"date":"2026-08-12","close":52680.0},{"date":"2026-08-13","close":52700.0},{"date":"2026-08-14","close":52710.0},{"date":"2026-08-18","close":52710.0},{"date":"2026-08-19","close":52705.0},{"date":"2026-08-20","close":52735.0},{"date":"2026-08-21","close":52735.0},{"date":"2026-08-24","close":52730.0},{"date":"2026-08-25","close":52740.0},{"date":"2026-08-26","close":52750.0},{"date":"2026-08-27","close":52760.0},{"date":"2026-08-28","close":52765.0},{"date":"2026-08-31","close":52765.0},{"date":"2026-09-01","close":52770.0},{"date":"2026-09-02","close":52770.0},{"date":"2026-09-03","close":52790.0},{"date":"2026-09-04","close":52800.0},{"date":"2026-09-07","close":52800.0},{"date":"2026-09-08","close":52795.0},{"date":"2026-09-09","close":52807.0},{"date":"2026-09-10","close":52820.0},{"date":"2026-09-11","close":52820.0},{"date":"2026-09-14","close":52825.0},{"date":"2026-09-15","close":52830.0},{"date":"2026-09-16","close":52835.0},{"date":"2026-09-17","close":52855.0},{"date":"2026-09-18","close":52860.0},{"date":"2026-09-21","close":52845.0},{"date":"2026-09-22","close":52880.0},{"date":"2026-09-23","close":52880.0},{"date":"2026-09-28","close":52885.0},{"date":"2026-09-29","close":52880.0},{"date":"2026-09-30","close":52890.0},{"date":"2026-10-01","close":52910.0},{"date":"2026-10-02","close":52925.0},{"date":"2026-10-06","close":52935.0},{"date":"2026-10-07","close":52960.0},{"date":"2026-10-08","close":52965.0},{"date":"2026-10-12","close":52965.0},{"date":"2026-10-13","close":52975.0},{"date":"2026-10-14","close":52985.0},{"date":"2026-10-15","close":53010.0},{"date":"2026-10-16","close":53010.0},{"date":"2026-10-19","close":53015.0},{"date":"2026-10-20","close":53005.0},{"date":"2026-10-21","close":53010.0},{"date":"2026-10-22","close":53030.0},{"date":"2026-10-23","close":53035.0}],"chart_data":[{"date":"2024-10-24","open":49925,"high":49930,"low":49921,"close":49930,"volume":39903},{"date":"2024-10-25","open":49921,"high":49930,"low":49921,"close":49930,"volume":28231},{"date":"2024-10-28","open":49935,"high":49935,"low":49925,"close":49935,"volume":38578},{"date":"2024-10-29","open":49940,"high":49940,"low":49935,"close":49935,"volume":50158},{"date":"2024-10-30","open":51350,"high":51350,"low":51340,"close":51345,"volume":25045},{"date":"2024-10-31","open":49944,"high":49959,"low":49944,"close":49954,"volume":28102},{"date":"2024-11-01","open":49964,"high":49964,"low":49960,"close":49964,"volume":735},{"date":"2024-11-04","open":49960,"high":49969,"low":49960,"close":49964,"volume":24458},{"date":"2024-11-05","open":51380,"high":51380,"low":51375,"close":51380,"volume":8030},{"date":"2024-11-06","open":49984,"high":49984,"low":49974,"close":49974,"volume":5449},{"date":"2024-11-07","open":49989,"high":49998,"low":49989,"close":49998,"volume":1061},{"date":"2024-11-08","open":49989,"high":49998,"low":49989,"close":49998,"volume":7243},{"date":"2024-11-11","open":49997,"high":49997,"low":49993,"close":49993,"volume":2028},{"date":"2024-11-12","open":49998,"high":50003,"low":49998,"close":49998,"volume":4163},{"date":"2024-11-13","open":50003,"high":50008,"low":50003,"close":50003,"volume":559},{"date":"2024-11-14","open":50018,"high":50023,"low":50018,"close":50018,"volume":189},{"date":"2024-11-15","open":50041,"high":50051,"low":50017,"close":50022,"volume":35782},{"date":"2024-11-18","open":50031,"high":50041,"low":50022,"close":50022,"volume":44408},{"date":"2024-11-19","open":50052,"high":50052,"low":50028,"close":50032,"volume":46531},{"date":"2024-11-20","open":50042,"high":50042,"low":50032,"close":50037,"volume":151583},{"date":"2024-11-21","open":50042,"high":50057,"low":50042,"close":50047,"volume":43433},{"date":"2024-11-22","open":50032,"high":50057,"low":50032,"close":50052,"volume":53885},{"date":"2024-11-25","open":50061,"high":50066,"low":50051,"close":50056,"volume":37303},{"date":"2024-11-26","open":50062,"high":50067,"low":50052,"close":50052,"volume":41785},{"date":"2024-11-27","open":50066,"high":50075,"low":50051,"close":50056,"volume":40991},{"date":"2024-11-28","open":50081,"high":50096,"low":50067,"close":50081,"volume":36496},{"date":"2024-11-29","open":50105,"high":50105,"low":50076,"close":50086,"volume":51335},{"date":"2024-12-02","open":50100,"high":50104,"low":50085,"close":50100,"volume":32825},{"date":"2024-12-03","open":50105,"high":50115,"low":50096,"close":50105,"volume":33440},{"date":"2024-12-04","open":50105,"high":50120,"low":50101,"close":50105,"volume":40749},{"date":"2024-12-05","open":50110,"high":50120,"low":50110,"close":50120,"volume":32647},{"date":"2024-12-06","open":50149,"high":50149,"low":50115,"close":50120,"volume":34775},{"date":"2024-12-09","open":50129,"high":50129,"low":50119,"close":50129,"volume":30201},{"date":"2024-12-10","open":50135,"high":50135,"low":50120,"close":50125,"volume":15528},{"date":"2024-12-11","open":50134,"high":50134,"low":50124,"close":50129,"volume":44146},{"date":"2024-12-12","open":50149,"high":50149,"low":50139,"close":50149,"volume":40432},{"date":"2024-12-13","open":50149,"high":50154,"low":50149,"close":50149,"volume":6632},{"date":"2024-12-16","open":50159,"high":50159,"low":50149,"close":50154,"volume":29093},{"date":"2024-12-17","open":50154,"high":50164,"low":50154,"close":50154,"volume":32350},{"date":"2024-12-18","open":50168,"high":50168,"low":50158,"close":50163,"volume":35177},{"date":"2024-12-19","open":50163,"high":50177,"low":50163,"close":50173,"volume":59261},{"date":"2024-12-20","open":50188,"high":50188,"low":50178,"close":50178,"volume":44645},{"date":"2024-12-23","open":50203,"high":50208,"low":50183,"close":50188,"volume":30287},{"date":"2024-12-24","open":50211,"high":50211,"low":50187,"close":50197,"volume":52782},{"date":"2024-12-26","open":50207,"high":50211,"low":50202,"close":50207,"volume":10571},{"date":"2024-12-27","open":50217,"high":50222,"low":50217,"close":50217,"volume":5109},{"date":"2024-12-30","open":50217,"high":50222,"low":50217,"close":50222,"volume":4781},{"date":"2025-01-02","open":50231,"high":50241,"low":50231,"close":50236,"volume":6551},{"date":"2025-01-03","open":50245,"high":50245,"low":50236,"close":50236,"volume":9975},{"date":"2025-01-06","open":50251,"high":50261,"low":50251,"close":50261,"volume":459},{"date":"2025-01-07","open":50266,"high":50271,"low":50261,"close":50266,"volume":3743},{"date":"2025-01-08","open":50265,"high":50270,"low":50265,"close":50270,"volume":179},{"date":"2025-01-09","open":50281,"high":50290,"low":50281,"close":50290,"volume":280},{"date":"2025-01-10","open":50276,"high":50300,"low":50276,"close":50300,"volume":655},{"date":"2025-01-13","open":50299,"high":50304,"low":50294,"close":50304,"volume":3514},{"date":"2025-01-14","open":50305,"high":50319,"low":50305,"close":50319,"volume":2793},{"date":"2025-01-15","open":50324,"high":50324,"low":50315,"close":50319,"volume":10817},{"date":"2025-01-16","open":50328,"high":50338,"low":50328,"close":50338,"volume":1066},{"date":"2025-01-17","open":50343,"high":50348,"low":50343,"close":50343,"volume":2539},{"date":"2025-01-20","open":50343,"high":50348,"low":50338,"close":50338,"volume":34119},{"date":"2025-01-21","open":50349,"high":50353,"low":50344,"close":50353,"volume":21571},{"date":"2025-01-22","open":50353,"high":50353,"low":50344,"close":50353,"volume":27125},{"date":"2025-01-23","open":50367,"high":50391,"low":50367,"close":50387,"volume":17890},{"date":"2025-01-24","open":50402,"high":50402,"low":50392,"close":50402,"volume":17568},{"date":"2025-01-31","open":50397,"high":50402,"low":50392,"close":50402,"volume":23559},{"date":"2025-02-03","open":50407,"high":50407,"low":50397,"close":50407,"volume":31123},{"date":"2025-02-04","open":50412,"high":50412,"low":50397,"close":50407,"volume":32962},{"date":"2025-02-05","open":50407,"high":50417,"low":50407,"close":50407,"volume":33585},{"date":"2025-02-06","open":50431,"high":50431,"low":50422,"close":50426,"volume":38871},{"date":"2025-02-07","open":50436,"high":50436,"low":50426,"close":50426,"volume":41203},{"date":"2025-02-10","open":50441,"high":50441,"low":50426,"close":50441,"volume":46035},{"date":"2025-02-11","open":50446,"high":50446,"low":50436,"close":50441,"volume":40425},{"date":"2025-02-12","open":50451,"high":50451,"low":50441,"close":50441,"volume":44675},{"date":"2025-02-13","open":50460,"high":50465,"low":50456,"close":50465,"volume":14865},{"date":"2025-02-14","open":50465,"high":50470,"low":50460,"close":50470,"volume":37548},{"date":"2025-02-17","open":50475,"high":50475,"low":50465,"close":50470,"volume":19724},{"date":"2025-02-18","open":50475,"high":50480,"low":50470,"close":50480,"volume":27637},{"date":"2025-02-19","open":50480,"high":50485,"low":50475,"close":50480,"volume":38098},{"date":"2025-02-20","open":50495,"high":50499,"low":50490,"close":50499,"volume":38584},{"date":"2025-02-21","open":50499,"high":50499,"low":50490,"close":50499,"volume":21925},{"date":"2025-02-24","open":50504,"high":50504,"low":50495,"close":50504,"volume":41607},{"date":"2025-02-25","open":50509,"high":50509,"low":50499,"close":50509,"volume":49249},{"date":"2025-02-26","open":50518,"high":50518,"low":50508,"close":50518,"volume":49898},{"date":"2025-02-27","open":50533,"high":50538,"low":50529,"close":50538,"volume":33481},{"date":"2025-02-28","open":50538,"high":50538,"low":50529,"close":50538,"volume":45563},{"date":"2025-03-04","open":50543,"high":50543,"low":50533,"close":50543,"volume":47282},{"date":"2025-03-05","open":50543,"high":50550,"low":50533,"close":50538,"volume":35207},{"date":"2025-03-06","open":50558,"high":50563,"low":50548,"close":50548,"volume":33625},{"date":"2025-03-07","open":50565,"high":50567,"low":50553,"close":50567,"volume":36600},{"date":"2025-03-10","open":50577,"high":50577,"low":50553,"close":50567,"volume":48044},{"date":"2025-03-11","open":50567,"high":50572,"low":50558,"close":50572,"volume":42916},{"date":"2025-03-12","open":50577,"high":50577,"low":50567,"close":50572,"volume":36796},{"date":"2025-03-13","open":50592,"high":50592,"low":50582,"close":50587,"volume":39688},{"date":"2025-03-14","open":50596,"high":50596,"low":50586,"close":50591,"volume":47455},{"date":"2025-03-17","open":50605,"high":50605,"low":50586,"close":50596,"volume":28096},{"date":"2025-03-18","open":50591,"high":50601,"low":50591,"close":50596,"volume":2975},{"date":"2025-03-19","open":50596,"high":50601,"low":50596,"close":50601,"volume":4209},{"date":"2025-03-20","open":50611,"high":50621,"low":50611,"close":50621,"volume":1047},{"date":"2025-03-21","open":50625,"high":50625,"low":50620,"close":50625,"volume":222},{"date":"2025-03-24","open":50621,"high":50626,"low":50621,"close":50621,"volume":3528},{"date":"2025-03-25","open":50620,"high":50630,"low":50620,"close":50625,"volume":2148},{"date":"2025-03-26","open":50620,"high":50630,"low":50620,"close":50630,"volume":5685},{"date":"2025-03-27","open":50650,"high":50650,"low":50640,"close":50645,"volume":3625},{"date":"2025-03-28","open":50631,"high":50655,"low":50631,"close":50655,"volume":3044},{"date":"2025-03-31","open":50665,"high":50665,"low":50650,"close":50650,"volume":2734},{"date":"2025-04-01","open":50655,"high":50660,"low":50650,"close":50650,"volume":1659},{"date":"2025-04-02","open":50659,"high":50669,"low":50659,"close":50669,"volume":785},{"date":"2025-04-03","open":50674,"high":50709,"low":50674,"close":50689,"volume":6841},{"date":"2025-04-04","open":50684,"high":50699,"low":50684,"close":50694,"volume":1325},{"date":"2025-04-07","open":50689,"high":50704,"low":50689,"close":50689,"volume":3870},{"date":"2025-04-08","open":50693,"high":50698,"low":50688,"close":50698,"volume":8077},{"date":"2025-04-09","open":50698,"high":50708,"low":50698,"close":50708,"volume":6965},{"date":"2025-04-10","open":50713,"high":50723,"low":50713,"close":50718,"volume":1459},{"date":"2025-04-11","open":50718,"high":50728,"low":50718,"close":50718,"volume":805},{"date":"2025-04-14","open":50728,"high":50728,"low":50718,"close":50723,"volume":612},{"date":"2025-04-15","open":50723,"high":50733,"low":50723,"close":50728,"volume":2030},{"date":"2025-04-16","open":50727,"high":50742,"low":50727,"close":50732,"volume":866},{"date":"2025-04-17","open":50747,"high":50754,"low":50747,"close":50747,"volume":630},{"date":"2025-04-18","open":50757,"high":50762,"low":50752,"close":50757,"volume":1098},{"date":"2025-04-21","open":50762,"high":50767,"low":50752,"close":50762,"volume":585},{"date":"2025-04-22","open":50762,"high":50767,"low":50757,"close":50762,"volume":7303},{"date":"2025-04-23","open":50767,"high":50772,"low":50762,"close":50762,"volume":2698},{"date":"2025-04-24","open":50777,"high":50781,"low":50777,"close":50781,"volume":1114},{"date":"2025-04-25","open":50781,"high":50796,"low":50781,"close":50796,"volume":2934},{"date":"2025-04-28","open":50786,"high":50796,"low":50786,"close":50796,"volume":1988},{"date":"2025-04-29","open":50797,"high":50800,"low":50795,"close":50800,"volume":870},{"date":"2025-04-30","open":50820,"high":50830,"low":50816,"close":50825,"volume":3905},{"date":"2025-05-02","open":50830,"high":50830,"low":50820,"close":50825,"volume":415},{"date":"2025-05-07","open":50827,"high":50830,"low":50820,"close":50825,"volume":3568},{"date":"2025-05-08","open":50824,"high":50839,"low":50824,"close":50839,"volume":860},{"date":"2025-05-09","open":50839,"high":50849,"low":50839,"close":50844,"volume":1104},{"date":"2025-05-12","open":50839,"high":50853,"low":50839,"close":50849,"volume":7148},{"date":"2025-05-13","open":50840,"high":50854,"low":50840,"close":50854,"volume":1042},{"date":"2025-05-14","open":50859,"high":50859,"low":50850,"close":50859,"volume":3116},{"date":"2025-05-15","open":50859,"high":50874,"low":50859,"close":50869,"volume":1533},{"date":"2025-05-16","open":50868,"high":50883,"low":50868,"close":50883,"volume":21},{"date":"2025-05-19","open":50878,"high":50883,"low":50878,"close":50878,"volume":3444},{"date":"2025-05-20","open":50884,"high":50888,"low":50884,"close":50888,"volume":412402},{"date":"2025-05-21","open":50887,"high":50887,"low":50878,"close":50878,"volume":1793},{"date":"2025-05-22","open":50903,"high":50903,"low":50898,"close":50903,"volume":243},{"date":"2025-05-23","open":50902,"high":50907,"low":50902,"close":50907,"volume":535},{"date":"2025-05-26","open":50903,"high":50913,"low":50898,"close":50903,"volume":2904},{"date":"2025-05-27","open":50907,"high":50912,"low":50907,"close":50912,"volume":24740},{"date":"2025-05-28","open":50917,"high":50917,"low":50907,"close":50917,"volume":10273},{"date":"2025-05-29","open":50918,"high":50932,"low":50918,"close":50932,"volume":737},{"date":"2025-05-30","open":50932,"high":50942,"low":50932,"close":50942,"volume":235},{"date":"2025-06-02","open":50936,"high":50946,"low":50936,"close":50943,"volume":1260},{"date":"2025-06-04","open":50951,"high":50960,"low":50946,"close":50956,"volume":4840},{"date":"2025-06-05","open":50957,"high":50966,"low":50957,"close":50966,"volume":1382},{"date":"2025-06-09","open":50961,"high":50966,"low":50957,"close":50966,"volume":816},{"date":"2025-06-10","open":50971,"high":50971,"low":50966,"close":50971,"volume":2065},{"date":"2025-06-11","open":50966,"high":50976,"low":50966,"close":50976,"volume":11260},{"date":"2025-06-12","open":50980,"high":50990,"low":50980,"close":50985,"volume":11118},{"date":"2025-06-13","open":50987,"high":50990,"low":50975,"close":50985,"volume":130422},{"date":"2025-06-16","open":50985,"high":50990,"low":50980,"close":50985,"volume":2410},{"date":"2025-06-17","open":51010,"high":51010,"low":50986,"close":51000,"volume":13502},{"date":"2025-06-18","open":51000,"high":51000,"low":50991,"close":51000,"volume":1176},{"date":"2025-06-19","open":51005,"high":51015,"low":51005,"close":51010,"volume":800},{"date":"2025-06-20","open":51014,"high":51014,"low":51004,"close":51014,"volume":1115},{"date":"2025-06-23","open":51012,"high":51012,"low":51005,"close":51005,"volume":911},{"date":"2025-06-24","open":51009,"high":51014,"low":51009,"close":51014,"volume":6334},{"date":"2025-06-25","open":51014,"high":51024,"low":51014,"close":51024,"volume":1326},{"date":"2025-06-26","open":51025,"high":51034,"low":51025,"close":51034,"volume":2263},{"date":"2025-06-27","open":51030,"high":51039,"low":51030,"close":51039,"volume":1477},{"date":"2025-06-30","open":51039,"high":51044,"low":51030,"close":51039,"volume":601},{"date":"2025-07-01","open":51039,"high":51049,"low":51039,"close":51049,"volume":679},{"date":"2025-07-02","open":51049,"high":51054,"low":51044,"close":51049,"volume":1984},{"date":"2025-07-03","open":51053,"high":51063,"low":51053,"close":51058,"volume":10784},{"date":"2025-07-04","open":51068,"high":51068,"low":51059,"close":51068,"volume":4029},{"date":"2025-07-07","open":51064,"high":51073,"low":51059,"close":51068,"volume":386},{"date":"2025-07-08","open":51068,"high":51073,"low":51068,"close":51073,"volume":888},{"date":"2025-07-09","open":51068,"high":51078,"low":51068,"close":51078,"volume":16900},{"date":"2025-07-10","open":51077,"high":51092,"low":51077,"close":51087,"volume":11602},{"date":"2025-07-11","open":51083,"high":51098,"low":51083,"close":51083,"volume":7527},{"date":"2025-07-14","open":51087,"high":51097,"low":51087,"close":51092,"volume":516},{"date":"2025-07-15","open":51111,"high":51111,"low":51092,"close":51097,"volume":205927},{"date":"2025-07-16","open":51092,"high":51097,"low":51092,"close":51097,"volume":8359},{"date":"2025-07-17","open":51102,"high":51112,"low":51102,"close":51112,"volume":401},{"date":"2025-07-18","open":51112,"high":51112,"low":51102,"close":51112,"volume":384},{"date":"2025-07-21","open":51112,"high":51117,"low":51107,"close":51117,"volume":1260},{"date":"2025-07-22","open":51112,"high":51122,"low":51112,"close":51112,"volume":1607},{"date":"2025-07-23","open":51121,"high":51126,"low":51116,"close":51121,"volume":10983},{"date":"2025-07-24","open":51126,"high":51136,"low":51126,"close":51131,"volume":1709},{"date":"2025-07-25","open":51127,"high":51141,"low":51127,"close":51141,"volume":22032},{"date":"2025-07-28","open":51155,"high":51155,"low":51131,"close":51136,"volume":5670},{"date":"2025-07-29","open":51137,"high":51146,"low":51137,"close":51141,"volume":2328},{"date":"2025-07-30","open":51151,"high":51151,"low":51141,"close":51146,"volume":7797},{"date":"2025-07-31","open":51151,"high":51161,"low":51151,"close":51156,"volume":814},{"date":"2025-08-01","open":51140,"high":51160,"low":51140,"close":51160,"volume":3468},{"date":"2025-08-04","open":51155,"high":51170,"low":51155,"close":51170,"volume":1464},{"date":"2025-08-05","open":51184,"high":51184,"low":51160,"close":51170,"volume":2746},{"date":"2025-08-06","open":51165,"high":51184,"low":51165,"close":51170,"volume":2852},{"date":"2025-08-07","open":51180,"high":51190,"low":51180,"close":51180,"volume":48},{"date":"2025-08-08","open":51180,"high":51190,"low":51180,"close":51190,"volume":3357},{"date":"2025-08-11","open":51184,"high":51194,"low":51179,"close":51194,"volume":3005},{"date":"2025-08-12","open":51189,"high":51194,"low":51184,"close":51194,"volume":4595},{"date":"2025-08-13","open":51200,"high":51214,"low":51200,"close":51214,"volume":2565},{"date":"2025-08-14","open":51214,"high":51219,"low":51214,"close":51219,"volume":499},{"date":"2025-08-18","open":51209,"high":51219,"low":51205,"close":51219,"volume":6173},{"date":"2025-08-19","open":51214,"high":51224,"low":51214,"close":51219,"volume":4865},{"date":"2025-08-20","open":51218,"high":51233,"low":51218,"close":51233,"volume":2620},{"date":"2025-08-21","open":51228,"high":51238,"low":51228,"close":51233,"volume":1414},{"date":"2025-08-22","open":51233,"high":51238,"low":51233,"close":51238,"volume":61},{"date":"2025-08-25","open":51243,"high":51243,"low":51233,"close":51243,"volume":1854},{"date":"2025-08-26","open":51243,"high":51247,"low":51238,"close":51243,"volume":8491},{"date":"2025-08-27","open":51239,"high":51248,"low":51239,"close":51248,"volume":370},{"date":"2025-08-28","open":51263,"high":51263,"low":51248,"close":51258,"volume":2891},{"date":"2025-08-29","open":51262,"high":51267,"low":51262,"close":51267,"volume":966},{"date":"2025-09-01","open":51258,"high":51268,"low":51258,"close":51258,"volume":1858},{"date":"2025-09-02","open":51262,"high":51272,"low":51262,"close":51272,"volume":214},{"date":"2025-09-03","open":51277,"high":51277,"low":51267,"close":51277,"volume":1103},{"date":"2025-09-04","open":51278,"high":51292,"low":51278,"close":51287,"volume":609},{"date":"2025-09-05","open":51287,"high":51287,"low":51278,"close":51287,"volume":460},{"date":"2025-09-08","open":51282,"high":51292,"low":51282,"close":51287,"volume":141},{"date":"2025-09-09","open":51297,"high":51297,"low":51287,"close":51292,"volume":9350},{"date":"2025-09-10","open":51292,"high":51302,"low":51287,"close":51297,"volume":3061},{"date":"2025-09-11","open":51301,"high":51311,"low":51301,"close":51311,"volume":189},{"date":"2025-09-12","open":51297,"high":51316,"low":51297,"close":51316,"volume":11370},{"date":"2025-09-15","open":51316,"high":51316,"low":51307,"close":51316,"volume":653},{"date":"2025-09-16","open":51312,"high":51321,"low":51312,"close":51321,"volume":4069},{"date":"2025-09-17","open":51321,"high":51321,"low":51312,"close":51316,"volume":3669},{"date":"2025-09-18","open":51325,"high":51335,"low":51320,"close":51335,"volume":742},{"date":"2025-09-19","open":51321,"high":51336,"low":51321,"close":51326,"volume":10621},{"date":"2025-09-22","open":51330,"high":51340,"low":51325,"close":51335,"volume":2439},{"date":"2025-09-23","open":51335,"high":51345,"low":51330,"close":51345,"volume":24130},{"date":"2025-09-24","open":51335,"high":51345,"low":51335,"close":51345,"volume":3705},{"date":"2025-09-25","open":51355,"high":51360,"low":51351,"close":51355,"volume":2398},{"date":"2025-09-26","open":51360,"high":51360,"low":51355,"close":51355,"volume":591},{"date":"2025-09-29","open":51364,"high":51369,"low":51359,"close":51369,"volume":1957},{"date":"2025-09-30","open":51370,"high":51370,"low":51360,"close":51365,"volume":9673},{"date":"2025-10-01","open":51394,"high":51404,"low":51394,"close":51399,"volume":1127},{"date":"2025-10-02","open":51408,"high":51418,"low":51408,"close":51418,"volume":3145},{"date":"2025-10-10","open":51403,"high":51413,"low":51403,"close":51413,"volume":9214},{"date":"2025-10-13","open":51408,"high":51418,"low":51408,"close":51418,"volume":785},{"date":"2025-10-14","open":51419,"high":51423,"low":51409,"close":51423,"volume":2270},{"date":"2025-10-15","open":51423,"high":51423,"low":51414,"close":51423,"volume":900},{"date":"2025-10-16","open":51438,"high":51438,"low":51428,"close":51433,"volume":969},{"date":"2025-10-17","open":51443,"high":51443,"low":51428,"close":51433,"volume":2954},{"date":"2025-10-20","open":51437,"high":51442,"low":51427,"close":51442,"volume":20786},{"date":"2025-10-21","open":51447,"high":51447,"low":51437,"close":51442,"volume":44353},{"date":"2025-10-22","open":51447,"high":51447,"low":51437,"close":51442,"volume":414},{"date":"2025-10-23","open":51452,"high":51461,"low":51442,"close":51457,"volume":1126},{"date":"2025-10-24","open":51453,"high":51462,"low":51453,"close":51462,"volume":3774},{"date":"2025-10-27","open":51457,"high":51466,"low":51452,"close":51457,"volume":139733},{"date":"2025-10-28","open":51458,"high":51462,"low":51458,"close":51459,"volume":521},{"date":"2025-10-29","open":51462,"high":51472,"low":51462,"close":51472,"volume":62079},{"date":"2025-10-30","open":51472,"high":51477,"low":51469,"close":51472,"volume":19451},{"date":"2025-10-31","open":51461,"high":51476,"low":51461,"close":51476,"volume":14846},{"date":"2025-11-03","open":51482,"high":51482,"low":51467,"close":51467,"volume":22592,"rsi_14":80.56,"sma_20":52886.34,"sma_60":52769.12,"sma_120":52606.12},{"date":"2025-11-04","open":51471,"high":51481,"low":51466,"close":51476,"volume":16051,"rsi_14":82.93,"sma_20":52892.09,"sma_60":52774.36,"sma_120":52611.58},{"date":"2025-11-05","open":51472,"high":51487,"low":51472,"close":51472,"volume":16237,"rsi_14":75.32,"sma_20":52895.85,"sma_60":52779.52,"sma_120":52616.95},{"date":"2025-11-06","open":51481,"high":51491,"low":51481,"close":51491,"volume":734,"rsi_14":80.41,"sma_20":52899.6,"sma_60":52785.02,"sma_120":52622.45},{"date":"2025-11-07","open":51481,"high":51520,"low":51481,"close":51491,"volume":7332,"rsi_14":78.16,"sma_20":52903.61,"sma_60":52790.37,"sma_120":52627.91},{"date":"2025-11-10","open":51491,"high":51491,"low":51486,"close":51486,"volume":241,"rsi_14":73.91,"sma_20":52907.1,"sma_60":52795.46,"sma_120":52633.29},{"date":"2025-11-11","open":51492,"high":51501,"low":51487,"close":51501,"volume":1576,"rsi_14":77.36,"sma_20":52911.11,"sma_60":52800.7,"sma_120":52638.71},{"date":"2025-11-12","open":51501,"high":51501,"low":51496,"close":51496,"volume":566,"rsi_14":69.79,"sma_20":52914.87,"sma_60":52805.86,"sma_120":52643.95},{"date":"2025-11-13","open":51487,"high":51511,"low":51487,"close":51501,"volume":126113,"rsi_14":70.1,"sma_20":52918.36,"sma_60":52810.77,"sma_120":52649.28},{"date":"2025-11-14","open":51506,"high":51516,"low":51506,"close":51506,"volume":2449,"rsi_14":74.49,"sma_20":52922.11,"sma_60":52815.69,"sma_120":52654.58},{"date":"2025-11-17","open":51506,"high":51511,"low":51501,"close":51511,"volume":9768,"rsi_14":75.49,"sma_20":52925.61,"sma_60":52820.69,"sma_120":52659.99},{"date":"2025-11-18","open":51501,"high":51511,"low":51501,"close":51511,"volume":764,"rsi_14":71.91,"sma_20":52929.11,"sma_60":52825.7,"sma_120":52665.2},{"date":"2025-11-19","open":51511,"high":51511,"low":51501,"close":51511,"volume":24089,"rsi_14":71.91,"sma_20":52932.6,"sma_60":52830.44,"sma_120":52670.36},{"date":"2025-11-20","open":51510,"high":51520,"low":51505,"close":51515,"volume":668,"rsi_14":71.91,"sma_20":52935.58,"sma_60":52835.28,"sma_120":52675.62},{"date":"2025-11-21","open":51515,"high":51520,"low":51510,"close":51515,"volume":872,"rsi_14":81.01,"sma_20":52938.36,"sma_60":52840.02,"sma_120":52680.78},{"date":"2025-11-24","open":51505,"high":51520,"low":51505,"close":51520,"volume":2340,"rsi_14":79.73,"sma_20":52941.6,"sma_60":52844.77,"sma_120":52685.95},{"date":"2025-11-25","open":51516,"high":51530,"low":51516,"close":51530,"volume":1061,"rsi_14":87.18,"sma_20":52945.25,"sma_60":52849.67,"sma_120":52691.07},{"date":"2025-11-26","open":51505,"high":51525,"low":51505,"close":51520,"volume":3304,"rsi_14":71.64,"sma_20":52947.76,"sma_60":52854.35,"sma_120":52696.03},{"date":"2025-11-27","open":51540,"high":51540,"low":51535,"close":51535,"volume":2772,"rsi_14":76.56,"sma_20":52951.01,"sma_60":52859.09,"sma_120":52701.1},{"date":"2025-11-28","open":51549,"high":51549,"low":51535,"close":51535,"volume":1319,"rsi_14":81.6,"sma_20":52953.99,"sma_60":52863.67,"sma_120":52706.05},{"date":"2025-12-01","open":51549,"high":51549,"low":51530,"close":51530,"volume":1376,"rsi_14":71.82,"sma_20":52957.24,"sma_60":52868.33,"sma_120":52710.88},{"date":"2025-12-02","open":51520,"high":51549,"low":51520,"close":51540,"volume":17495,"rsi_14":80.65,"sma_20":52960.48,"sma_60":52872.91,"sma_120":52715.8},{"date":"2025-12-03","open":51540,"high":51549,"low":51535,"close":51545,"volume":344,"rsi_14":80.62,"sma_20":52964.22,"sma_60":52877.48,"sma_120":52720.72},{"date":"2025-12-04","open":51540,"high":51559,"low":51540,"close":51559,"volume":11183,"rsi_14":82.91,"sma_20":52967.68,"sma_60":52882.15,"sma_120":52725.71},{"date":"2025-12-05","open":51559,"high":51569,"low":51559,"close":51564,"volume":72,"rsi_14":82.88,"sma_20":52971.4,"sma_60":52886.9,"sma_120":52730.67},{"date":"2025-12-08","open":51569,"high":51569,"low":51554,"close":51559,"volume":6818,"rsi_14":78.18,"sma_20":52975.12,"sma_60":52891.56,"sma_120":52735.58},{"date":"2025-12-09","open":51559,"high":51574,"low":51559,"close":51569,"volume":767,"rsi_14":80.4,"sma_20":52978.62,"sma_60":52896.31,"sma_120":52740.58},{"date":"2025-12-10","open":51569,"high":51579,"low":51564,"close":51569,"volume":12115,"rsi_14":79.32,"sma_20":52982.38,"sma_60":52900.98,"sma_120":52745.45},{"date":"2025-12-11","open":51569,"high":51598,"low":51569,"close":51593,"volume":17872,"rsi_14":83.7,"sma_20":52987.13,"sma_60":52905.8,"sma_120":52750.54},{"date":"2025-12-12","open":51579,"high":51603,"low":51579,"close":51598,"volume":1758,"rsi_14":83.68,"sma_20":52991.87,"sma_60":52910.63,"sma_120":52755.58},{"date":"2025-12-15","open":51588,"high":51598,"low":51583,"close":51588,"volume":116890,"rsi_14":75.36,"sma_20":52995.86,"sma_60":52915.31,"sma_120":52760.49},{"date":"2025-12-16","open":51593,"high":51608,"low":51593,"close":51598,"volume":1744,"rsi_14":83.26,"sma_20":53000.35,"sma_60":52920.06,"sma_120":52765.57},{"date":"2025-12-17","open":51613,"high":51613,"low":51603,"close":51608,"volume":3287,"rsi_14":82.61,"sma_20":53005.33,"sma_60":52925.06,"sma_120":52770.65},{"date":"2025-12-18","open":51608,"high":51632,"low":51608,"close":51632,"volume":3596,"rsi_14":85.71,"sma_20":53011.31,"sma_60":52930.14,"sma_120":52775.86},{"date":"2025-12-19","open":51613,"high":51637,"low":51613,"close":51637,"volume":3418,"rsi_14":89.29,"sma_20":53017.54,"sma_60":52935.47,"sma_120":52781.02},{"date":"2025-12-22","open":51637,"high":51642,"low":51632,"close":51632,"volume":3555,"rsi_14":85.19,"sma_20":53023.27,"sma_60":52940.55,"sma_120":52786.11},{"date":"2025-12-23","open":51632,"high":51647,"low":51632,"close":51647,"volume":7958,"rsi_14":86.21,"sma_20":53029.28,"sma_60":52945.7,"sma_120":52791.32},{"date":"2025-12-24","open":51647,"high":51671,"low":51647,"close":51666,"volume":2842,"rsi_14":86.67,"sma_20":53036.75,"sma_60":52951.19,"sma_120":52796.6},{"date":"2025-12-26","open":51671,"high":51671,"low":51661,"close":51671,"volume":1359,"rsi_14":86.67,"sma_20":53043.75,"sma_60":52956.61,"sma_120":52801.94},{"date":"2025-12-29","open":51730,"high":51760,"low":51725,"close":51730,"volume":9483,"rsi_14":8.44,"sma_20":52981.0,"sma_60":52938.78,"sma_120":52795.56},{"date":"2025-12-30","open":51730,"high":51730,"low":51685,"close":51700,"volume":5307,"rsi_14":7.69,"sma_20":52917.0,"sma_60":52920.19,"sma_120":52788.85},{"date":"2026-01-02","open":51695,"high":51705,"low":51690,"close":51705,"volume":10209,"rsi_14":7.99,"sma_20":52852.75,"sma_60":52901.77,"sma_120":52782.18},{"date":"2026-01-05","open":51700,"high":51715,"low":51700,"close":51710,"volume":7237,"rsi_14":6.8,"sma_20":52788.5,"sma_60":52882.85,"sma_120":52775.52},{"date":"2026-01-06","open":51720,"high":51725,"low":51715,"close":51715,"volume":2173,"rsi_14":6.8,"sma_20":52723.75,"sma_60":52863.68,"sma_120":52768.85},{"date":"2026-01-07","open":51727,"high":51740,"low":51720,"close":51735,"volume":22325,"rsi_14":8.04,"sma_20":52659.75,"sma_60":52844.92,"sma_120":52762.26},{"date":"2026-01-08","open":51747,"high":51755,"low":51747,"close":51755,"volume":6312,"rsi_14":8.63,"sma_20":52597.0,"sma_60":52826.41,"sma_120":52755.89},{"date":"2026-01-09","open":51725,"high":51760,"low":51725,"close":51760,"volume":2292,"rsi_14":8.33,"sma_20":52534.0,"sma_60":52807.91,"sma_120":52749.47},{"date":"2026-01-12","open":51750,"high":51765,"low":51750,"close":51760,"volume":4832,"rsi_14":6.84,"sma_20":52471.0,"sma_60":52789.41,"sma_120":52743.0},{"date":"2026-01-13","open":51760,"high":51775,"low":51755,"close":51770,"volume":2509,"rsi_14":7.14,"sma_20":52407.25,"sma_60":52770.91,"sma_120":52736.62},{"date":"2026-01-14","open":51765,"high":51780,"low":51765,"close":51780,"volume":5035,"rsi_14":7.77,"sma_20":52343.75,"sma_60":52752.58,"sma_120":52730.2},{"date":"2026-01-15","open":51770,"high":51795,"low":51770,"close":51790,"volume":4357,"rsi_14":7.47,"sma_20":52281.25,"sma_60":52734.24,"sma_120":52723.87},{"date":"2026-01-16","open":51785,"high":51800,"low":51785,"close":51800,"volume":7832,"rsi_14":6.86,"sma_20":52218.75,"sma_60":52716.07,"sma_120":52717.58},{"date":"2026-01-19","open":51785,"high":51800,"low":51785,"close":51795,"volume":1544,"rsi_14":6.54,"sma_20":52155.5,"sma_60":52697.81,"sma_120":52711.28},{"date":"2026-01-20","open":51795,"high":51805,"low":51795,"close":51805,"volume":590,"rsi_14":75.86,"sma_20":52091.5,"sma_60":52679.47,"sma_120":52704.99},{"date":"2026-01-21","open":51810,"high":51810,"low":51800,"close":51805,"volume":7355,"rsi_14":95.65,"sma_20":52027.25,"sma_60":52661.05,"sma_120":52698.61},{"date":"2026-01-22","open":51795,"high":51825,"low":51795,"close":51825,"volume":15040,"rsi_14":96.15,"sma_20":51964.25,"sma_60":52643.04,"sma_120":52692.32},{"date":"2026-01-23","open":51805,"high":51830,"low":51805,"close":51830,"volume":2526,"rsi_14":96.15,"sma_20":51900.75,"sma_60":52625.09,"sma_120":52686.1},{"date":"2026-01-26","open":51800,"high":51830,"low":51800,"close":51825,"volume":1863,"rsi_14":92.31,"sma_20":51836.0,"sma_60":52606.84,"sma_120":52679.81},{"date":"2026-01-27","open":51820,"high":51830,"low":51820,"close":51830,"volume":952,"rsi_14":91.3,"sma_20":51771.25,"sma_60":52588.67,"sma_120":52673.52},{"date":"2026-01-28","open":51820,"high":51835,"low":51820,"close":51830,"volume":777,"rsi_14":89.47,"sma_20":51776.25,"sma_60":52570.41,"sma_120":52667.15},{"date":"2026-01-29","open":51850,"high":51850,"low":51835,"close":51835,"volume":5816,"rsi_14":89.47,"sma_20":51783.0,"sma_60":52552.41,"sma_120":52660.77},{"date":"2026-01-30","open":51830,"high":51855,"low":51830,"close":51840,"volume":11303,"rsi_14":90.0,"sma_20":51789.75,"sma_60":52534.33,"sma_120":52654.34},{"date":"2026-02-02","open":51840,"high":51855,"low":51840,"close":51840,"volume":164788,"rsi_14":88.89,"sma_20":51796.25,"sma_60":52516.32,"sma_120":52647.92},{"date":"2026-02-03","open":51855,"high":51855,"low":51840,"close":51840,"volume":183,"rsi_14":87.5,"sma_20":51802.5,"sma_60":52497.98,"sma_120":52641.5},{"date":"2026-02-04","open":51835,"high":51860,"low":51835,"close":51860,"volume":1825,"rsi_14":88.89,"sma_20":51808.75,"sma_60":52479.97,"sma_120":52635.17},{"date":"2026-02-05","open":51850,"high":51875,"low":51850,"close":51870,"volume":668,"rsi_14":88.89,"sma_20":51814.5,"sma_60":52462.21,"sma_120":52628.83},{"date":"2026-02-06","open":51870,"high":51880,"low":51870,"close":51880,"volume":1947,"rsi_14":94.74,"sma_20":51820.5,"sma_60":52444.37,"sma_120":52622.54},{"date":"2026-02-09","open":51870,"high":51880,"low":51865,"close":51880,"volume":2656,"rsi_14":94.12,"sma_20":51826.5,"sma_60":52426.63,"sma_120":52616.24},{"date":"2026-02-10","open":51870,"high":51885,"low":51870,"close":51870,"volume":3313,"rsi_14":84.21,"sma_20":51831.5,"sma_60":52408.63,"sma_120":52609.7},{"date":"2026-02-11","open":51870,"high":51890,"low":51870,"close":51890,"volume":14200,"rsi_14":84.21,"sma_20":51837.0,"sma_60":52390.87,"sma_120":52603.28},{"date":"2026-02-12","open":51900,"high":51920,"low":51900,"close":51915,"volume":151395,"rsi_14":86.96,"sma_20":51843.25,"sma_60":52373.45,"sma_120":52597.07},{"date":"2026-02-13","open":51890,"high":51925,"low":51890,"close":51925,"volume":9652,"rsi_14":91.67,"sma_20":51849.5,"sma_60":52356.2,"sma_120":52590.95},{"date":"2026-02-19","open":51925,"high":51935,"low":51925,"close":51935,"volume":2706,"rsi_14":92.0,"sma_20":51856.5,"sma_60":52339.11,"sma_120":52584.78},{"date":"2026-02-20","open":51925,"high":51940,"low":51925,"close":51940,"volume":2217,"rsi_14":92.31,"sma_20":51863.25,"sma_60":52322.02,"sma_120":52578.65},{"date":"2026-02-23","open":51930,"high":51950,"low":51930,"close":51945,"volume":68335,"rsi_14":92.31,"sma_20":51870.25,"sma_60":52305.01,"sma_120":52572.52},{"date":"2026-02-24","open":51950,"high":51950,"low":51935,"close":51950,"volume":3912,"rsi_14":92.31,"sma_20":51876.5,"sma_60":52288.01,"sma_120":52566.39},{"date":"2026-02-25","open":51950,"high":51955,"low":51935,"close":51955,"volume":1627,"rsi_14":92.59,"sma_20":51882.75,"sma_60":52270.93,"sma_120":52560.3},{"date":"2026-02-26","open":51955,"high":51975,"low":51955,"close":51975,"volume":6447,"rsi_14":93.55,"sma_20":51890.25,"sma_60":52254.33,"sma_120":52554.34},{"date":"2026-02-27","open":51935,"high":51980,"low":51935,"close":51980,"volume":3001,"rsi_14":92.86,"sma_20":51897.75,"sma_60":52237.58,"sma_120":52548.34},{"date":"2026-03-03","open":51965,"high":51980,"low":51965,"close":51975,"volume":857,"rsi_14":99.37,"sma_20":51977.96,"sma_60":52245.07,"sma_120":52554.37},{"date":"2026-03-04","open":51975,"high":51980,"low":51975,"close":51975,"volume":6673,"rsi_14":99.36,"sma_20":52057.92,"sma_60":52252.64,"sma_120":52560.49},{"date":"2026-03-05","open":51975,"high":52000,"low":51975,"close":51995,"volume":9168,"rsi_14":99.37,"sma_20":52138.66,"sma_60":52260.39,"sma_120":52566.65},{"date":"2026-03-06","open":52010,"high":52025,"low":52010,"close":52020,"volume":37242,"rsi_14":100.0,"sma_20":52220.68,"sma_60":52268.48,"sma_120":52572.98},{"date":"2026-03-09","open":51990,"high":52005,"low":51990,"close":51995,"volume":3387,"rsi_14":98.41,"sma_20":52301.42,"sma_60":52275.89,"sma_120":52579.02},{"date":"2026-03-10","open":51995,"high":52010,"low":51995,"close":52005,"volume":1850,"rsi_14":98.4,"sma_20":52381.67,"sma_60":52283.39,"sma_120":52585.14},{"date":"2026-03-11","open":52005,"high":52015,"low":52005,"close":52010,"volume":1157,"rsi_14":98.39,"sma_20":52461.68,"sma_60":52291.06,"sma_120":52591.31},{"date":"2026-03-12","open":51990,"high":52030,"low":51990,"close":52025,"volume":10282,"rsi_14":98.4,"sma_20":52541.96,"sma_60":52298.82,"sma_120":52597.57},{"date":"2026-03-13","open":52000,"high":52030,"low":52000,"close":52030,"volume":442,"rsi_14":98.4,"sma_20":52622.5,"sma_60":52306.67,"sma_120":52603.82},{"date":"2026-03-16","open":52020,"high":52035,"low":52020,"close":52035,"volume":1668,"rsi_14":98.4,"sma_20":52703.79,"sma_60":52314.18,"sma_120":52609.99},{"date":"2026-03-17","open":52015,"high":52040,"low":52015,"close":52040,"volume":1270,"rsi_14":98.4,"sma_20":52784.34,"sma_60":52321.7,"sma_120":52616.17},{"date":"2026-03-18","open":52020,"high":52040,"low":52020,"close":52040,"volume":3863,"rsi_14":98.39,"sma_20":52863.64,"sma_60":52329.38,"sma_120":52622.34},{"date":"2026-03-19","open":52025,"high":52060,"low":52025,"close":52050,"volume":3746,"rsi_14":98.38,"sma_20":52942.96,"sma_60":52337.07,"sma_120":52628.56},{"date":"2026-03-20","open":52030,"high":52065,"low":52030,"close":52060,"volume":12049,"rsi_14":98.39,"sma_20":53022.29,"sma_60":52344.76,"sma_120":52634.91},{"date":"2026-03-23","open":52040,"high":52060,"low":52040,"close":52055,"volume":2398,"rsi_14":78.57,"sma_20":53101.11,"sma_60":52351.95,"sma_120":52641.05},{"date":"2026-03-24","open":52045,"high":52065,"low":52045,"close":52065,"volume":3415,"rsi_14":80.0,"sma_20":53180.2,"sma_60":52359.23,"sma_120":52647.35},{"date":"2026-03-25","open":52065,"high":52070,"low":52060,"close":52065,"volume":4669,"rsi_14":76.92,"sma_20":53259.03,"sma_60":52366.59,"sma_120":52653.57},{"date":"2026-03-26","open":52050,"high":52085,"low":52050,"close":52085,"volume":1165,"rsi_14":76.0,"sma_20":53338.65,"sma_60":52374.05,"sma_120":52659.88},{"date":"2026-03-27","open":52075,"high":52085,"low":52075,"close":52075,"volume":5486,"rsi_14":86.36,"sma_20":53416.75,"sma_60":52381.0,"sma_120":52666.1},{"date":"2026-03-30","open":52075,"high":52085,"low":52075,"close":52080,"volume":56874,"rsi_14":85.71,"sma_20":53494.86,"sma_60":52387.95,"sma_120":52672.28},{"date":"2026-03-31","open":52075,"high":52090,"low":52070,"close":52070,"volume":1680,"rsi_14":77.27,"sma_20":53499.74,"sma_60":52417.98,"sma_120":52678.38},{"date":"2026-04-01","open":52085,"high":52085,"low":52080,"close":52080,"volume":1501,"rsi_14":76.19,"sma_20":53505.14,"sma_60":52448.69,"sma_120":52684.44},{"date":"2026-04-02","open":52090,"high":52110,"low":52090,"close":52100,"volume":918,"rsi_14":79.17,"sma_20":53510.53,"sma_60":52479.65,"sma_120":52690.71},{"date":"2026-04-03","open":52100,"high":52125,"low":52100,"close":52115,"volume":8533,"rsi_14":80.77,"sma_20":53515.42,"sma_60":52510.78,"sma_120":52696.82},{"date":"2026-04-06","open":52115,"high":52120,"low":52105,"close":52110,"volume":2348,"rsi_14":6.44,"sma_20":53448.18,"sma_60":52517.37,"sma_120":52690.52},{"date":"2026-04-07","open":52110,"high":52125,"low":52110,"close":52125,"volume":9505,"rsi_14":7.31,"sma_20":53381.18,"sma_60":52523.87,"sma_120":52684.39},{"date":"2026-04-08","open":52120,"high":52135,"low":52120,"close":52125,"volume":5822,"rsi_14":6.71,"sma_20":53313.92,"sma_60":52530.03,"sma_120":52678.22},{"date":"2026-04-09","open":52135,"high":52150,"low":52135,"close":52135,"volume":18439,"rsi_14":6.7,"sma_20":53246.39,"sma_60":52536.28,"sma_120":52672.1},{"date":"2026-04-10","open":52140,"high":52160,"low":52140,"close":52155,"volume":20314,"rsi_14":7.87,"sma_20":53179.6,"sma_60":52542.87,"sma_120":52666.14},{"date":"2026-04-13","open":52150,"high":52155,"low":52145,"close":52150,"volume":3556,"rsi_14":7.26,"sma_20":53112.31,"sma_60":52549.2,"sma_120":52660.06},{"date":"2026-04-14","open":52155,"high":52165,"low":52155,"close":52160,"volume":24637,"rsi_14":7.83,"sma_20":53045.25,"sma_60":52555.53,"sma_120":52654.06},{"date":"2026-04-15","open":52160,"high":52170,"low":52160,"close":52165,"volume":2669,"rsi_14":6.94,"sma_20":52978.45,"sma_60":52561.78,"sma_120":52648.01},{"date":"2026-04-16","open":52175,"high":52185,"low":52175,"close":52180,"volume":17610,"rsi_14":7.85,"sma_20":52911.89,"sma_60":52568.12,"sma_120":52642.09},{"date":"2026-04-17","open":52155,"high":52190,"low":52155,"close":52185,"volume":2630,"rsi_14":7.84,"sma_20":52845.06,"sma_60":52574.62,"sma_120":52636.21},{"date":"2026-04-20","open":52185,"high":52195,"low":52180,"close":52195,"volume":2760,"rsi_14":8.47,"sma_20":52778.99,"sma_60":52581.12,"sma_120":52630.29},{"date":"2026-04-21","open":52190,"high":52200,"low":52190,"close":52200,"volume":4561,"rsi_14":8.17,"sma_20":52712.65,"sma_60":52587.7,"sma_120":52624.37},{"date":"2026-04-22","open":52190,"high":52205,"low":52190,"close":52195,"volume":3958,"rsi_14":6.95,"sma_20":52646.06,"sma_60":52593.87,"sma_120":52618.45},{"date":"2026-04-23","open":52230,"high":52230,"low":52210,"close":52215,"volume":6939,"rsi_14":7.22,"sma_20":52579.45,"sma_60":52600.28,"sma_120":52612.69},{"date":"2026-04-24","open":52215,"high":52225,"low":52215,"close":52225,"volume":410,"rsi_14":92.59,"sma_20":52513.85,"sma_60":52606.95,"sma_120":52606.89},{"date":"2026-04-27","open":52230,"high":52230,"low":52215,"close":52225,"volume":1446,"rsi_14":91.67,"sma_20":52447.99,"sma_60":52613.53,"sma_120":52601.1},{"date":"2026-04-28","open":52215,"high":52230,"low":52215,"close":52230,"volume":966,"rsi_14":92.0,"sma_20":52382.9,"sma_60":52620.2,"sma_120":52595.31},{"date":"2026-04-29","open":52255,"high":52255,"low":52240,"close":52250,"volume":1597,"rsi_14":92.59,"sma_20":52318.29,"sma_60":52627.12,"sma_120":52589.76},{"date":"2026-04-30","open":52255,"high":52265,"low":52250,"close":52255,"volume":981,"rsi_14":91.67,"sma_20":52252.91,"sma_60":52634.03,"sma_120":52584.18},{"date":"2026-05-04","open":52240,"high":52265,"low":52240,"close":52255,"volume":24255,"rsi_14":95.65,"sma_20":52186.75,"sma_60":52640.95,"sma_120":52578.64},{"date":"2026-05-06","open":52265,"high":52270,"low":52255,"close":52270,"volume":1339,"rsi_14":95.83,"sma_20":52194.75,"sma_60":52648.12,"sma_120":52573.05},{"date":"2026-05-07","open":52265,"high":52285,"low":52265,"close":52285,"volume":2798,"rsi_14":96.15,"sma_20":52202.75,"sma_60":52655.2,"sma_120":52567.58},{"date":"2026-05-08","open":52285,"high":52290,"low":52282,"close":52290,"volume":14231,"rsi_14":95.83,"sma_20":52211.0,"sma_60":52662.2,"sma_120":52562.2},{"date":"2026-05-11","open":52285,"high":52295,"low":52285,"close":52285,"volume":8766,"rsi_14":91.67,"sma_20":52218.5,"sma_60":52668.95,"sma_120":52556.66},{"date":"2026-05-12","open":52290,"high":52300,"low":52285,"close":52290,"volume":20431,"rsi_14":91.3,"sma_20":52225.25,"sma_60":52675.78,"sma_120":52551.2},{"date":"2026-05-13","open":52290,"high":52300,"low":52290,"close":52300,"volume":4222,"rsi_14":91.67,"sma_20":52232.75,"sma_60":52682.95,"sma_120":52545.79},{"date":"2026-05-14","open":52305,"high":52315,"low":52305,"close":52315,"volume":2974,"rsi_14":96.15,"sma_20":52240.5,"sma_60":52690.03,"sma_120":52540.45},{"date":"2026-05-15","open":52315,"high":52320,"low":52310,"close":52310,"volume":1388,"rsi_14":91.3,"sma_20":52247.75,"sma_60":52696.62,"sma_120":52535.03},{"date":"2026-05-18","open":52310,"high":52315,"low":52305,"close":52305,"volume":21304,"rsi_14":86.36,"sma_20":52254.0,"sma_60":52702.95,"sma_120":52529.57},{"date":"2026-05-19","open":52320,"high":53190,"low":52320,"close":52325,"volume":121100,"rsi_14":88.46,"sma_20":52261.0,"sma_60":52709.45,"sma_120":52524.28},{"date":"2026-05-20","open":52325,"high":52330,"low":52310,"close":52320,"volume":5233,"rsi_14":84.62,"sma_20":52267.25,"sma_60":52715.78,"sma_120":52518.9},{"date":"2026-05-21","open":52305,"high":52345,"low":52305,"close":52340,"volume":9901,"rsi_14":84.62,"sma_20":52274.25,"sma_60":52722.37,"sma_120":52513.69},{"date":"2026-05-22","open":52315,"high":52345,"low":52315,"close":52340,"volume":16977,"rsi_14":84.0,"sma_20":52281.5,"sma_60":52728.87,"sma_120":52508.44},{"date":"2026-05-26","open":52335,"high":52350,"low":52335,"close":52340,"volume":2456,"rsi_14":84.0,"sma_20":52287.75,"sma_60":52735.28,"sma_120":52503.1},{"date":"2026-05-27","open":52360,"high":52360,"low":52335,"close":52345,"volume":6764,"rsi_14":82.61,"sma_20":52293.75,"sma_60":52741.45,"sma_120":52497.89},{"date":"2026-05-28","open":52350,"high":52360,"low":52345,"close":52350,"volume":20527,"rsi_14":80.95,"sma_20":52300.0,"sma_60":52747.62,"sma_120":52492.6},{"date":"2026-05-29","open":52350,"high":52365,"low":52350,"close":52355,"volume":28026,"rsi_14":80.95,"sma_20":52306.25,"sma_60":52729.63,"sma_120":52487.35},{"date":"2026-06-01","open":52360,"high":52370,"low":52360,"close":52360,"volume":12426,"rsi_14":85.71,"sma_20":52311.75,"sma_60":52711.73,"sma_120":52482.18},{"date":"2026-06-02","open":52360,"high":52375,"low":52360,"close":52370,"volume":4532,"rsi_14":86.36,"sma_20":52317.5,"sma_60":52693.65,"sma_120":52477.02},{"date":"2026-06-04","open":52375,"high":52385,"low":52370,"close":52375,"volume":780,"rsi_14":85.71,"sma_20":52323.5,"sma_60":52675.22,"sma_120":52471.85},{"date":"2026-06-05","open":52375,"high":52385,"low":52375,"close":52385,"volume":1004,"rsi_14":85.0,"sma_20":52329.25,"sma_60":52657.39,"sma_120":52466.64},{"date":"2026-06-08","open":52390,"high":52395,"low":52390,"close":52390,"volume":4956,"rsi_14":90.0,"sma_20":52334.5,"sma_60":52639.48,"sma_120":52461.43},{"date":"2026-06-09","open":52365,"high":52385,"low":52365,"close":52385,"volume":1790,"rsi_14":90.0,"sma_20":52339.25,"sma_60":52621.39,"sma_120":52456.22},{"date":"2026-06-10","open":52390,"high":52390,"low":52375,"close":52380,"volume":10034,"rsi_14":82.35,"sma_20":52344.0,"sma_60":52602.96,"sma_120":52450.89},{"date":"2026-06-11","open":52390,"high":52400,"low":52390,"close":52395,"volume":3129,"rsi_14":89.47,"sma_20":52349.25,"sma_60":52584.7,"sma_120":52445.68},{"date":"2026-06-12","open":52390,"high":52402,"low":52390,"close":52395,"volume":6203,"rsi_14":86.67,"sma_20":52354.0,"sma_60":52566.35,"sma_120":52440.27},{"date":"2026-06-15","open":52395,"high":52410,"low":52395,"close":52405,"volume":3408,"rsi_14":88.24,"sma_20":52358.5,"sma_60":52548.08,"sma_120":52434.89},{"date":"2026-06-16","open":52400,"high":52405,"low":52400,"close":52400,"volume":298,"rsi_14":83.33,"sma_20":52363.0,"sma_60":52529.73,"sma_120":52429.56},{"date":"2026-06-17","open":52395,"high":52410,"low":52395,"close":52410,"volume":19541,"rsi_14":84.21,"sma_20":52368.25,"sma_60":52511.38,"sma_120":52424.22},{"date":"2026-06-18","open":52425,"high":52425,"low":52420,"close":52420,"volume":7068,"rsi_14":85.0,"sma_20":52373.0,"sma_60":52493.02,"sma_120":52418.89},{"date":"2026-06-19","open":52410,"high":52420,"low":52410,"close":52415,"volume":17527,"rsi_14":80.0,"sma_20":52377.75,"sma_60":52474.66,"sma_120":52413.31},{"date":"2026-06-22","open":52420,"high":52430,"low":52415,"close":52415,"volume":2064,"rsi_14":78.95,"sma_20":52381.5,"sma_60":52456.13,"sma_120":52407.68},{"date":"2026-06-23","open":52425,"high":52435,"low":52425,"close":52425,"volume":2916,"rsi_14":78.95,"sma_20":52385.75,"sma_60":52437.77,"sma_120":52402.18},{"date":"2026-06-24","open":52425,"high":52435,"low":52425,"close":52425,"volume":1140,"rsi_14":77.78,"sma_20":52390.0,"sma_60":52419.07,"sma_120":52396.56},{"date":"2026-06-25","open":52465,"high":52465,"low":52435,"close":52435,"volume":302198,"rsi_14":77.78,"sma_20":52394.5,"sma_60":52400.7,"sma_120":52390.85},{"date":"2026-06-26","open":52465,"high":52465,"low":52440,"close":52445,"volume":5357,"rsi_14":78.95,"sma_20":52399.25,"sma_60":52382.41,"sma_120":52385.18},{"date":"2026-06-29","open":52445,"high":52450,"low":52445,"close":52445,"volume":2895,"rsi_14":83.33,"sma_20":52403.75,"sma_60":52364.3,"sma_120":52391.14},{"date":"2026-06-30","open":52450,"high":52460,"low":52450,"close":52455,"volume":1602,"rsi_14":89.47,"sma_20":52408.5,"sma_60":52346.18,"sma_120":52397.43},{"date":"2026-07-01","open":52440,"high":52460,"low":52440,"close":52450,"volume":679,"rsi_14":82.35,"sma_20":52412.5,"sma_60":52327.64,"sma_120":52403.64},{"date":"2026-07-02","open":52465,"high":52475,"low":52465,"close":52470,"volume":3412,"rsi_14":85.71,"sma_20":52417.25,"sma_60":52309.17,"sma_120":52409.97},{"date":"2026-07-03","open":52475,"high":52480,"low":52475,"close":52475,"volume":5122,"rsi_14":85.0,"sma_20":52421.75,"sma_60":52315.25,"sma_120":52416.31},{"date":"2026-07-06","open":52480,"high":52490,"low":52480,"close":52490,"volume":2279,"rsi_14":90.91,"sma_20":52426.75,"sma_60":52321.33,"sma_120":52422.6},{"date":"2026-07-07","open":52485,"high":52495,"low":52485,"close":52495,"volume":987,"rsi_14":90.48,"sma_20":52432.25,"sma_60":52327.5,"sma_120":52428.77},{"date":"2026-07-08","open":52495,"high":52495,"low":52490,"close":52490,"volume":1184,"rsi_14":85.0,"sma_20":52437.75,"sma_60":52333.42,"sma_120":52434.85},{"date":"2026-07-09","open":52505,"high":52515,"low":52505,"close":52505,"volume":49065,"rsi_14":90.91,"sma_20":52443.25,"sma_60":52339.25,"sma_120":52441.06},{"date":"2026-07-10","open":52510,"high":52520,"low":52510,"close":52520,"volume":375,"rsi_14":92.0,"sma_20":52449.5,"sma_60":52345.42,"sma_120":52447.31},{"date":"2026-07-13","open":52525,"high":52525,"low":52515,"close":52520,"volume":1642,"rsi_14":91.3,"sma_20":52455.25,"sma_60":52351.42,"sma_120":52453.47},{"date":"2026-07-14","open":52520,"high":52530,"low":52520,"close":52520,"volume":3447,"rsi_14":91.3,"sma_20":52461.25,"sma_60":52357.33,"sma_120":52459.56},{"date":"2026-07-15","open":52530,"high":52545,"low":52530,"close":52540,"volume":4629,"rsi_14":92.0,"sma_20":52467.75,"sma_60":52363.33,"sma_120":52465.72},{"date":"2026-07-16","open":52545,"high":52545,"low":52530,"close":52545,"volume":4796,"rsi_14":91.67,"sma_20":52474.0,"sma_60":52369.33,"sma_120":52471.97},{"date":"2026-07-20","open":52545,"high":52555,"low":52545,"close":52545,"volume":2223,"rsi_14":91.67,"sma_20":52480.5,"sma_60":52375.17,"sma_120":52478.14},{"date":"2026-07-21","open":52555,"high":52565,"low":52555,"close":52565,"volume":9101,"rsi_14":92.31,"sma_20":52488.0,"sma_60":52381.25,"sma_120":52484.47},{"date":"2026-07-22","open":52570,"high":52570,"low":52560,"close":52565,"volume":1463,"rsi_14":96.0,"sma_20":52495.0,"sma_60":52387.42,"sma_120":52490.64},{"date":"2026-07-23","open":52575,"high":52585,"low":52575,"close":52580,"volume":2537,"rsi_14":95.83,"sma_20":52502.75,"sma_60":52393.5,"sma_120":52496.89},{"date":"2026-07-24","open":52585,"high":52590,"low":52580,"close":52590,"volume":33177,"rsi_14":96.0,"sma_20":52510.5,"sma_60":52399.58,"sma_120":52503.27},{"date":"2026-07-27","open":52575,"high":52595,"low":52575,"close":52590,"volume":750,"rsi_14":95.45,"sma_20":52517.75,"sma_60":52405.67,"sma_120":52509.6},{"date":"2026-07-28","open":52595,"high":52605,"low":52595,"close":52605,"volume":4730,"rsi_14":95.83,"sma_20":52525.75,"sma_60":52411.92,"sma_120":52516.06},{"date":"2026-07-29","open":52600,"high":52605,"low":52595,"close":52605,"volume":905,"rsi_14":100.0,"sma_20":52533.25,"sma_60":52417.83,"sma_120":52522.47},{"date":"2026-07-30","open":52605,"high":52615,"low":52605,"close":52615,"volume":964,"rsi_14":100.0,"sma_20":52541.5,"sma_60":52423.83,"sma_120":52528.93},{"date":"2026-07-31","open":52610,"high":52625,"low":52610,"close":52625,"volume":11790,"rsi_14":100.0,"sma_20":52549.25,"sma_60":52430.0,"sma_120":52535.47},{"date":"2026-08-03","open":52625,"high":52630,"low":52625,"close":52630,"volume":272,"rsi_14":100.0,"sma_20":52557.0,"sma_60":52436.0,"sma_120":52542.06},{"date":"2026-08-04","open":52645,"high":52645,"low":52625,"close":52635,"volume":188,"rsi_14":100.0,"sma_20":52564.25,"sma_60":52441.83,"sma_120":52548.52},{"date":"2026-08-05","open":52620,"high":52640,"low":52620,"close":52640,"volume":227,"rsi_14":100.0,"sma_20":52571.5,"sma_60":52447.67,"sma_120":52554.93},{"date":"2026-08-06","open":52660,"high":52665,"low":52650,"close":52650,"volume":97,"rsi_14":100.0,"sma_20":52579.5,"sma_60":52453.75,"sma_120":52561.35},{"date":"2026-08-07","open":52650,"high":52665,"low":52650,"close":52665,"volume":587,"rsi_14":100.0,"sma_20":52587.5,"sma_60":52460.0,"sma_120":52567.89},{"date":"2026-08-10","open":52685,"high":52685,"low":52665,"close":52670,"volume":5028,"rsi_14":100.0,"sma_20":52595.0,"sma_60":52466.17,"sma_120":52574.56},{"date":"2026-08-11","open":52695,"high":52695,"low":52660,"close":52680,"volume":2813,"rsi_14":100.0,"sma_20":52603.0,"sma_60":52472.25,"sma_120":52581.14},{"date":"2026-08-12","open":52695,"high":52695,"low":52680,"close":52680,"volume":3903,"rsi_14":100.0,"sma_20":52611.0,"sma_60":52478.42,"sma_120":52587.52},{"date":"2026-08-13","open":52690,"high":52715,"low":52690,"close":52700,"volume":7797,"rsi_14":100.0,"sma_20":52619.0,"sma_60":52485.0,"sma_120":52593.97},{"date":"2026-08-14","open":52690,"high":52710,"low":52690,"close":52710,"volume":2696,"rsi_14":100.0,"sma_20":52627.25,"sma_60":52491.42,"sma_120":52600.43},{"date":"2026-08-18","open":52730,"high":52730,"low":52700,"close":52710,"volume":5276,"rsi_14":100.0,"sma_20":52635.5,"sma_60":52497.92,"sma_120":52606.85},{"date":"2026-08-19","open":52710,"high":52715,"low":52705,"close":52705,"volume":1919,"rsi_14":95.45,"sma_20":52642.5,"sma_60":52504.0,"sma_120":52613.18},{"date":"2026-08-20","open":52725,"high":52735,"low":52725,"close":52735,"volume":304,"rsi_14":96.15,"sma_20":52651.0,"sma_60":52510.58,"sma_120":52619.72},{"date":"2026-08-21","open":52740,"high":52740,"low":52735,"close":52735,"volume":693,"rsi_14":95.83,"sma_20":52658.75,"sma_60":52517.17,"sma_120":52626.22},{"date":"2026-08-24","open":52740,"high":52740,"low":52730,"close":52730,"volume":1585,"rsi_14":91.67,"sma_20":52665.75,"sma_60":52523.58,"sma_120":52632.52},{"date":"2026-08-25","open":52735,"high":52745,"low":52735,"close":52740,"volume":825,"rsi_14":92.0,"sma_20":52673.25,"sma_60":52530.08,"sma_120":52638.85},{"date":"2026-08-26","open":52750,"high":52750,"low":52740,"close":52750,"volume":8244,"rsi_14":92.31,"sma_20":52680.5,"sma_60":52536.67,"sma_120":52633.15},{"date":"2026-08-27","open":52760,"high":52765,"low":52750,"close":52760,"volume":387,"rsi_14":92.31,"sma_20":52688.25,"sma_60":52543.33,"sma_120":52627.53},{"date":"2026-08-28","open":52755,"high":52765,"low":52755,"close":52765,"volume":4458,"rsi_14":91.67,"sma_20":52695.75,"sma_60":52549.92,"sma_120":52621.78},{"date":"2026-08-31","open":52780,"high":52780,"low":52755,"close":52765,"volume":1372,"rsi_14":91.3,"sma_20":52702.75,"sma_60":52556.42,"sma_120":52615.82},{"date":"2026-09-01","open":52765,"high":52770,"low":52765,"close":52770,"volume":1401,"rsi_14":90.91,"sma_20":52709.75,"sma_60":52562.83,"sma_120":52610.11},{"date":"2026-09-02","open":52765,"high":52780,"low":52760,"close":52770,"volume":3098,"rsi_14":90.91,"sma_20":52716.5,"sma_60":52569.17,"sma_120":52604.32},{"date":"2026-09-03","open":52785,"high":52795,"low":52785,"close":52790,"volume":2119,"rsi_14":90.91,"sma_20":52724.0,"sma_60":52575.92,"sma_120":52598.65},{"date":"2026-09-04","open":52800,"high":52800,"low":52790,"close":52800,"volume":114,"rsi_14":90.91,"sma_20":52731.5,"sma_60":52582.92,"sma_120":52592.94},{"date":"2026-09-07","open":52795,"high":52800,"low":52795,"close":52800,"volume":7451,"rsi_14":90.91,"sma_20":52738.25,"sma_60":52589.67,"sma_120":52587.18},{"date":"2026-09-08","open":52815,"high":52815,"low":52795,"close":52795,"volume":471,"rsi_14":90.91,"sma_20":52744.5,"sma_60":52596.33,"sma_120":52581.34},{"date":"2026-09-09","open":52805,"high":52810,"low":52805,"close":52807,"volume":368,"rsi_14":89.13,"sma_20":52750.85,"sma_60":52603.03,"sma_120":52575.56},{"date":"2026-09-10","open":52820,"high":52825,"low":52820,"close":52820,"volume":15571,"rsi_14":90.48,"sma_20":52757.85,"sma_60":52610.03,"sma_120":52569.88},{"date":"2026-09-11","open":52820,"high":52820,"low":52820,"close":52820,"volume":353,"rsi_14":95.0,"sma_20":52763.85,"sma_60":52616.87,"sma_120":52564.12},{"date":"2026-09-14","open":52825,"high":52845,"low":52825,"close":52825,"volume":1512,"rsi_14":94.74,"sma_20":52769.6,"sma_60":52623.62,"sma_120":52558.32},{"date":"2026-09-15","open":52825,"high":52835,"low":52825,"close":52830,"volume":694,"rsi_14":94.44,"sma_20":52775.6,"sma_60":52630.53,"sma_120":52552.6},{"date":"2026-09-16","open":52840,"high":52840,"low":52830,"close":52835,"volume":1405,"rsi_14":94.12,"sma_20":52782.1,"sma_60":52637.53,"sma_120":52546.83},{"date":"2026-09-17","open":52850,"high":52855,"low":52850,"close":52855,"volume":2448,"rsi_14":95.0,"sma_20":52788.1,"sma_60":52644.7,"sma_120":52541.24},{"date":"2026-09-18","open":52845,"high":52860,"low":52845,"close":52860,"volume":808,"rsi_14":95.24,"sma_20":52794.35,"sma_60":52651.95,"sma_120":52535.51},{"date":"2026-09-21","open":52855,"high":52865,"low":52845,"close":52845,"volume":1992,"rsi_14":82.61,"sma_20":52800.1,"sma_60":52658.78,"sma_120":52529.74},{"date":"2026-09-22","open":52880,"high":52880,"low":52870,"close":52880,"volume":1297,"rsi_14":86.67,"sma_20":52807.1,"sma_60":52666.03,"sma_120":52524.22},{"date":"2026-09-23","open":52875,"high":52880,"low":52875,"close":52880,"volume":2534,"rsi_14":84.62,"sma_20":52813.6,"sma_60":52673.28,"sma_120":52518.79},{"date":"2026-09-28","open":52885,"high":52885,"low":52875,"close":52885,"volume":2525,"rsi_14":84.0,"sma_20":52819.85,"sma_60":52680.45,"sma_120":52513.32},{"date":"2026-09-29","open":52890,"high":52890,"low":52880,"close":52880,"volume":182,"rsi_14":80.77,"sma_20":52825.6,"sma_60":52687.62,"sma_120":52507.63},{"date":"2026-09-30","open":52890,"high":52895,"low":52885,"close":52890,"volume":229,"rsi_14":85.19,"sma_20":52831.85,"sma_60":52694.62,"sma_120":52501.89},{"date":"2026-10-01","open":52930,"high":52930,"low":52905,"close":52910,"volume":273,"rsi_14":86.01,"sma_20":52838.85,"sma_60":52701.87,"sma_120":52508.56},{"date":"2026-10-02","open":52905,"high":52935,"low":52905,"close":52925,"volume":1527,"rsi_14":86.21,"sma_20":52846.6,"sma_60":52709.12,"sma_120":52515.22},{"date":"2026-10-06","open":52930,"high":52940,"low":52925,"close":52935,"volume":2393,"rsi_14":87.1,"sma_20":52853.85,"sma_60":52716.45,"sma_120":52521.97},{"date":"2026-10-07","open":52962,"high":52962,"low":52955,"close":52960,"volume":931,"rsi_14":88.57,"sma_20":52861.85,"sma_60":52724.28,"sma_120":52528.85},{"date":"2026-10-08","open":52955,"high":52970,"low":52955,"close":52965,"volume":1835,"rsi_14":88.57,"sma_20":52870.1,"sma_60":52731.95,"sma_120":52535.6},{"date":"2026-10-12","open":52965,"high":52975,"low":52965,"close":52965,"volume":624,"rsi_14":88.24,"sma_20":52878.6,"sma_60":52739.37,"sma_120":52542.39},{"date":"2026-10-13","open":52960,"high":52985,"low":52960,"close":52975,"volume":3152,"rsi_14":87.5,"sma_20":52887.0,"sma_60":52746.95,"sma_120":52549.18},{"date":"2026-10-14","open":52985,"high":52985,"low":52975,"close":52985,"volume":1231,"rsi_14":87.88,"sma_20":52895.25,"sma_60":52754.7,"sma_120":52556.02},{"date":"2026-10-15","open":52995,"high":53010,"low":52995,"close":53010,"volume":1888,"rsi_14":97.14,"sma_20":52904.75,"sma_60":52762.53,"sma_120":52562.93},{"date":"2026-10-16","open":52990,"high":53015,"low":52990,"close":53010,"volume":1707,"rsi_14":96.43,"sma_20":52914.0,"sma_60":52770.28,"sma_120":52569.81},{"date":"2026-10-19","open":53010,"high":53015,"low":53010,"close":53015,"volume":1502,"rsi_14":96.55,"sma_20":52923.25,"sma_60":52778.12,"sma_120":52576.64},{"date":"2026-10-20","open":53010,"high":53015,"low":53005,"close":53005,"volume":280,"rsi_14":90.0,"sma_20":52931.75,"sma_60":52785.45,"sma_120":52583.35},{"date":"2026-10-21","open":53015,"high":53020,"low":53005,"close":53010,"volume":416,"rsi_14":93.33,"sma_20":52939.5,"sma_60":52792.87,"sma_120":52590.14},{"date":"2026-10-22","open":53045,"high":53045,"low":53030,"close":53030,"volume":283,"rsi_14":93.75,"sma_20":52948.0,"sma_60":52800.37,"sma_120":52596.93},{"date":"2026-10-23","open":53045,"high":53045,"low":53035,"close":53035,"volume":1756,"rsi_14":93.1,"sma_20":52957.5,"sma_60":52807.78,"sma_120":52603.68}],"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":"KIWOOM 머니마켓액티브","phase":"above-fold","symbol_resolved":true}