{"status":"ok","report":{"price_analysis":{"current":52770.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"high_30d":52780.0,"low_30d":52555.0,"position_in_range":96.0,"support":52577.5,"resistance":52757.5},"summary":"SOL 머니마켓액티브(484890)은(는) KAP 시가 MMF 지수(TR)를 추종하는 ETF입니다, 순자산 132억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(49.46)가 시그널선(49.07)을 상회합니다(골든크로스). 현재가가 SMA20(52698)과 SMA60(52565) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52609~52788 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":95.65217391304348,"macd":49.46083933385671,"macd_signal":49.07108970465008,"sma_20":52698.5,"sma_60":52564.95,"bb_upper":52788.39438247187,"bb_lower":52608.60561752813,"atr_14":13.214285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -4334.00. 30일 누적: 외국인 0.00, 기관 -1.47만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-4334.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":376.0,"retail_net":-376.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1670.0,"retail_net":1670.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1454.0,"retail_net":1454.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-389.0,"retail_net":389.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1197.0,"retail_net":1197.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2324.0,"retail_net":2324.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1716.0,"retail_net":-1716.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1369.0,"retail_net":-1369.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-9935.0,"retail_net":9935.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":322.0,"retail_net":-322.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":335.0,"retail_net":-335.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-277.0,"retail_net":277.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1367.0,"retail_net":1367.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":784.0,"retail_net":-784.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":839.0,"retail_net":-839.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-2985.0,"retail_net":2985.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1859.0,"retail_net":-1859.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":343.0,"retail_net":-343.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":392.0,"retail_net":-392.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1896.0,"retail_net":1896.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1129.0,"retail_net":1129.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":114.0,"retail_net":-114.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":882.0,"retail_net":-882.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-321.0,"retail_net":321.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":3995.0,"retail_net":-3995.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1045.0,"retail_net":1045.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-1977.0,"retail_net":1977.0}],"periods":{"d1":{"foreign_net":0,"institution_net":376.0,"retail_net":-376.0},"d3":{"foreign_net":0,"institution_net":-2748.0,"retail_net":2748.0},"d7":{"foreign_net":0,"institution_net":-6787.0,"retail_net":6787.0},"d14":{"foreign_net":0,"institution_net":-14624.0,"retail_net":14624.0},"d30":{"foreign_net":0,"institution_net":-14707.0,"retail_net":14707.0}}},"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":72,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":95.7,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"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 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2783,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.28,"summary":"배당수익률 1.28%","metrics":[{"name":"배당수익률","value":1.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:37.867346+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 시가 MMF 지수(TR)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":13200000000.0,"aum_display":"132억","dividend_yield":null,"tracking_error":0.02,"holdings":[{"ticker":"","name":"기업은행(신)2412이2A-18","weight":null},{"ticker":"","name":"예금보험공사 20260428-97-10(단)","weight":null},{"ticker":"","name":"인천국제공항공사 20260522-96-2(단)","weight":null},{"ticker":"","name":"재정2026-0140-0063","weight":null},{"ticker":"","name":"재정2026-0210-0063","weight":null},{"ticker":"","name":"재정증권2026-0170-0063","weight":null},{"ticker":"","name":"중소벤처기업진흥공단 20260325-131-7(단)","weight":null},{"ticker":"","name":"한국서부발전 20260624-34-8(단)","weight":null},{"ticker":"","name":"한국전력공사 20260611-42-94(단)","weight":null},{"ticker":"","name":"원화현금","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":52770.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-25","close":49373.3516},{"date":"2024-06-26","close":49378.2891},{"date":"2024-06-27","close":49388.1602},{"date":"2024-06-28","close":49398.0312},{"date":"2024-07-01","close":49407.9023},{"date":"2024-07-02","close":49412.8398},{"date":"2024-07-03","close":49417.7734},{"date":"2024-07-04","close":49432.582},{"date":"2024-07-05","close":49437.5156},{"date":"2024-07-08","close":49452.3242},{"date":"2024-07-09","close":49462.1953},{"date":"2024-07-10","close":49462.1953},{"date":"2024-07-11","close":49481.9414},{"date":"2024-07-12","close":49491.8125},{"date":"2024-07-15","close":49491.8125},{"date":"2024-07-16","close":49501.6836},{"date":"2024-07-17","close":49501.6836},{"date":"2024-07-18","close":49511.5547},{"date":"2024-07-19","close":49526.3633},{"date":"2024-07-22","close":49526.3633},{"date":"2024-07-23","close":49536.2344},{"date":"2024-07-24","close":49536.2344},{"date":"2024-07-25","close":49551.043},{"date":"2024-07-26","close":49560.9141},{"date":"2024-07-29","close":49560.9141},{"date":"2024-07-30","close":49570.7852},{"date":"2024-07-31","close":49570.7852},{"date":"2024-08-01","close":49585.5938},{"date":"2024-08-02","close":49595.4648},{"date":"2024-08-05","close":49600.4023},{"date":"2024-08-06","close":49605.3359},{"date":"2024-08-07","close":49610.2734},{"date":"2024-08-08","close":49620.1445},{"date":"2024-08-09","close":49630.0156},{"date":"2024-08-12","close":49630.0156},{"date":"2024-08-13","close":49634.9531},{"date":"2024-08-14","close":49659.6328},{"date":"2024-08-16","close":49664.5664},{"date":"2024-08-19","close":49669.5039},{"date":"2024-08-20","close":49674.4375},{"date":"2024-08-21","close":49679.375},{"date":"2024-08-22","close":49694.1836},{"date":"2024-08-23","close":49694.1836},{"date":"2024-08-26","close":49699.1172},{"date":"2024-08-27","close":50350.3522},{"date":"2024-08-28","close":49708.9883},{"date":"2024-08-29","close":49718.8594},{"date":"2024-08-30","close":49718.8594},{"date":"2024-09-02","close":49728.7344},{"date":"2024-09-03","close":49728.7344},{"date":"2024-09-04","close":49738.6055},{"date":"2024-09-05","close":49748.4766},{"date":"2024-09-06","close":49753.4102},{"date":"2024-09-09","close":49763.2852},{"date":"2024-09-10","close":49763.2852},{"date":"2024-09-11","close":49768.2188},{"date":"2024-09-12","close":49802.7695},{"date":"2024-09-13","close":49807.707},{"date":"2024-09-19","close":49817.5781},{"date":"2024-09-20","close":49822.5156},{"date":"2024-09-23","close":49827.4492},{"date":"2024-09-24","close":49832.3867},{"date":"2024-09-25","close":49837.3203},{"date":"2024-09-26","close":49852.1289},{"date":"2024-09-27","close":49857.0664},{"date":"2024-09-30","close":49866.9375},{"date":"2024-10-02","close":49886.6797},{"date":"2024-10-04","close":49891.6172},{"date":"2024-10-07","close":49896.5508},{"date":"2024-10-08","close":49901.4883},{"date":"2024-10-10","close":49916.2969},{"date":"2024-10-11","close":49916.2969},{"date":"2024-10-14","close":49931.1016},{"date":"2024-10-15","close":49936.0391},{"date":"2024-10-16","close":49940.9727},{"date":"2024-10-17","close":49955.7812},{"date":"2024-10-18","close":49960.7188},{"date":"2024-10-21","close":49965.6523},{"date":"2024-10-22","close":49970.5898},{"date":"2024-10-23","close":49975.5273},{"date":"2024-10-24","close":49985.3984},{"date":"2024-10-25","close":49990.332},{"date":"2024-10-28","close":49995.2695},{"date":"2024-10-29","close":50000.2031},{"date":"2024-10-30","close":50650.2014},{"date":"2024-10-31","close":50010.0781},{"date":"2024-11-01","close":50019.9492},{"date":"2024-11-04","close":50024.8828},{"date":"2024-11-05","close":50679.5785},{"date":"2024-11-06","close":50029.8203},{"date":"2024-11-07","close":50044.6289},{"date":"2024-11-08","close":50054.5},{"date":"2024-11-11","close":50059.4336},{"date":"2024-11-12","close":50054.5},{"date":"2024-11-13","close":50059.4336},{"date":"2024-11-14","close":50074.2422},{"date":"2024-11-15","close":50074.2422},{"date":"2024-11-18","close":50079.1797},{"date":"2024-11-19","close":50093.9844},{"date":"2024-11-20","close":50089.0508},{"date":"2024-11-21","close":50103.8594},{"date":"2024-11-22","close":50113.7305},{"date":"2024-11-25","close":50113.7305},{"date":"2024-11-26","close":50118.6641},{"date":"2024-11-27","close":50123.6016},{"date":"2024-11-28","close":50138.4102},{"date":"2024-11-29","close":50163.0898},{"date":"2024-12-02","close":50163.0898},{"date":"2024-12-03","close":50177.8945},{"date":"2024-12-04","close":50182.832},{"date":"2024-12-05","close":50192.7031},{"date":"2024-12-06","close":50197.6406},{"date":"2024-12-09","close":50197.6406},{"date":"2024-12-10","close":50202.5742},{"date":"2024-12-11","close":50212.4453},{"date":"2024-12-12","close":50217.3828},{"date":"2024-12-13","close":50222.3164},{"date":"2024-12-16","close":50227.2539},{"date":"2024-12-17","close":50227.2539},{"date":"2024-12-18","close":50237.125},{"date":"2024-12-19","close":50251.9336},{"date":"2024-12-20","close":50251.9336},{"date":"2024-12-23","close":50256.8711},{"date":"2024-12-24","close":50256.8711},{"date":"2024-12-26","close":50276.6133},{"date":"2024-12-27","close":50281.5469},{"date":"2024-12-30","close":50291.4219},{"date":"2025-01-02","close":50301.293},{"date":"2025-01-03","close":50316.0977},{"date":"2025-01-06","close":50325.9727},{"date":"2025-01-07","close":50340.7773},{"date":"2025-01-08","close":50350.6523},{"date":"2025-01-09","close":50365.457},{"date":"2025-01-10","close":50370.3945},{"date":"2025-01-13","close":50380.2656},{"date":"2025-01-14","close":50380.2656},{"date":"2025-01-15","close":50385.2031},{"date":"2025-01-16","close":50404.9453},{"date":"2025-01-17","close":50409.8789},{"date":"2025-01-20","close":50404.9453},{"date":"2025-01-21","close":50414.8164},{"date":"2025-01-22","close":50419.7539},{"date":"2025-01-23","close":50439.4961},{"date":"2025-01-24","close":50449.3672},{"date":"2025-01-31","close":50459.2383},{"date":"2025-02-03","close":50464.1758},{"date":"2025-02-04","close":50469.1094},{"date":"2025-02-05","close":50469.1094},{"date":"2025-02-06","close":50474.0469},{"date":"2025-02-07","close":50474.0469},{"date":"2025-02-10","close":50478.9844},{"date":"2025-02-11","close":50488.8555},{"date":"2025-02-12","close":50493.7891},{"date":"2025-02-13","close":50503.6602},{"date":"2025-02-14","close":50508.5977},{"date":"2025-02-17","close":50508.5977},{"date":"2025-02-18","close":50518.4688},{"date":"2025-02-19","close":50518.4688},{"date":"2025-02-20","close":50528.3398},{"date":"2025-02-21","close":50533.2773},{"date":"2025-02-24","close":50533.2773},{"date":"2025-02-25","close":50543.1484},{"date":"2025-02-26","close":50543.1484},{"date":"2025-02-27","close":50557.957},{"date":"2025-02-28","close":50562.8906},{"date":"2025-03-04","close":50567.8281},{"date":"2025-03-05","close":50572.7656},{"date":"2025-03-06","close":50577.6992},{"date":"2025-03-07","close":50582.6367},{"date":"2025-03-10","close":50582.6367},{"date":"2025-03-11","close":50597.4414},{"date":"2025-03-12","close":50592.5078},{"date":"2025-03-13","close":50602.3789},{"date":"2025-03-14","close":50612.25},{"date":"2025-03-17","close":50607.3164},{"date":"2025-03-18","close":50617.1875},{"date":"2025-03-19","close":50617.1875},{"date":"2025-03-20","close":50631.9961},{"date":"2025-03-21","close":50636.9297},{"date":"2025-03-24","close":50646.8008},{"date":"2025-03-25","close":50641.8672},{"date":"2025-03-26","close":50646.8008},{"date":"2025-03-27","close":50656.6719},{"date":"2025-03-28","close":50656.6719},{"date":"2025-03-31","close":50666.5469},{"date":"2025-04-01","close":50671.4805},{"date":"2025-04-02","close":50676.418},{"date":"2025-04-03","close":50686.2891},{"date":"2025-04-04","close":50691.2227},{"date":"2025-04-07","close":50701.0977},{"date":"2025-04-08","close":50701.0977},{"date":"2025-04-09","close":50706.0312},{"date":"2025-04-10","close":50715.9023},{"date":"2025-04-11","close":50720.8398},{"date":"2025-04-14","close":50725.7773},{"date":"2025-04-15","close":50735.6484},{"date":"2025-04-16","close":50735.6484},{"date":"2025-04-17","close":50750.4531},{"date":"2025-04-18","close":50760.3281},{"date":"2025-04-21","close":50755.3906},{"date":"2025-04-22","close":50757.3633},{"date":"2025-04-23","close":50765.2617},{"date":"2025-04-24","close":50765.2617},{"date":"2025-04-25","close":50775.1328},{"date":"2025-04-28","close":50780.0703},{"date":"2025-04-29","close":50789.9414},{"date":"2025-04-30","close":50804.75},{"date":"2025-05-02","close":50809.6836},{"date":"2025-05-07","close":50809.6836},{"date":"2025-05-08","close":50819.5586},{"date":"2025-05-09","close":50829.4297},{"date":"2025-05-12","close":50834.3633},{"date":"2025-05-13","close":50834.3633},{"date":"2025-05-14","close":50839.3008},{"date":"2025-05-15","close":50849.1719},{"date":"2025-05-16","close":50854.1094},{"date":"2025-05-19","close":50854.1094},{"date":"2025-05-20","close":50859.043},{"date":"2025-05-21","close":50868.9141},{"date":"2025-05-22","close":50873.8516},{"date":"2025-05-23","close":50875.8242},{"date":"2025-05-26","close":50883.7227},{"date":"2025-05-27","close":50883.7227},{"date":"2025-05-28","close":50893.5938},{"date":"2025-05-29","close":50898.5312},{"date":"2025-05-30","close":50908.4023},{"date":"2025-06-02","close":50908.4023},{"date":"2025-06-04","close":50923.2109},{"date":"2025-06-05","close":50923.2109},{"date":"2025-06-09","close":50933.082},{"date":"2025-06-10","close":50938.0156},{"date":"2025-06-11","close":50942.9531},{"date":"2025-06-12","close":50947.8906},{"date":"2025-06-13","close":50952.8242},{"date":"2025-06-16","close":50957.7617},{"date":"2025-06-17","close":50962.6953},{"date":"2025-06-18","close":50967.6328},{"date":"2025-06-19","close":50972.5664},{"date":"2025-06-20","close":50967.6328},{"date":"2025-06-23","close":50982.4414},{"date":"2025-06-24","close":50977.5039},{"date":"2025-06-25","close":50987.375},{"date":"2025-06-26","close":50997.2461},{"date":"2025-06-27","close":51002.1836},{"date":"2025-06-30","close":51007.1172},{"date":"2025-07-01","close":51007.1172},{"date":"2025-07-02","close":51016.9922},{"date":"2025-07-03","close":51016.9922},{"date":"2025-07-04","close":51026.8633},{"date":"2025-07-07","close":51026.8633},{"date":"2025-07-08","close":51031.7969},{"date":"2025-07-09","close":51041.6719},{"date":"2025-07-10","close":51046.6055},{"date":"2025-07-11","close":51041.6719},{"date":"2025-07-14","close":51051.543},{"date":"2025-07-15","close":51056.4766},{"date":"2025-07-16","close":51061.4141},{"date":"2025-07-17","close":51066.3477},{"date":"2025-07-18","close":51071.2852},{"date":"2025-07-21","close":51076.2227},{"date":"2025-07-22","close":51076.2227},{"date":"2025-07-23","close":51086.0938},{"date":"2025-07-24","close":51086.0938},{"date":"2025-07-25","close":51091.0273},{"date":"2025-07-28","close":51100.8984},{"date":"2025-07-29","close":51100.8984},{"date":"2025-07-30","close":51105.8359},{"date":"2025-07-31","close":51115.707},{"date":"2025-08-01","close":51120.6445},{"date":"2025-08-04","close":51130.5156},{"date":"2025-08-05","close":51130.5156},{"date":"2025-08-06","close":51130.5156},{"date":"2025-08-07","close":51145.3242},{"date":"2025-08-08","close":51145.3242},{"date":"2025-08-11","close":51140.3867},{"date":"2025-08-12","close":51150.2578},{"date":"2025-08-13","close":51160.1289},{"date":"2025-08-14","close":51170.0039},{"date":"2025-08-18","close":51170.0039},{"date":"2025-08-19","close":51171.9766},{"date":"2025-08-20","close":51165.0664},{"date":"2025-08-21","close":51174.9375},{"date":"2025-08-22","close":51184.8086},{"date":"2025-08-25","close":51189.7461},{"date":"2025-08-26","close":51184.8086},{"date":"2025-08-27","close":51199.6172},{"date":"2025-08-28","close":51204.5547},{"date":"2025-08-29","close":51199.6172},{"date":"2025-09-01","close":51214.4258},{"date":"2025-09-02","close":51219.3594},{"date":"2025-09-03","close":51219.3594},{"date":"2025-09-04","close":51229.2344},{"date":"2025-09-05","close":51229.2344},{"date":"2025-09-08","close":51239.1055},{"date":"2025-09-09","close":51244.0391},{"date":"2025-09-10","close":51244.0391},{"date":"2025-09-11","close":51248.9766},{"date":"2025-09-12","close":51258.8477},{"date":"2025-09-15","close":51263.7852},{"date":"2025-09-16","close":51263.7852},{"date":"2025-09-17","close":51263.7852},{"date":"2025-09-18","close":51273.6562},{"date":"2025-09-19","close":51273.6562},{"date":"2025-09-22","close":51283.5273},{"date":"2025-09-23","close":51288.4609},{"date":"2025-09-24","close":51283.5273},{"date":"2025-09-25","close":51293.3984},{"date":"2025-09-26","close":51298.3359},{"date":"2025-09-29","close":51303.2695},{"date":"2025-09-30","close":51308.207},{"date":"2025-10-01","close":51327.9492},{"date":"2025-10-02","close":51342.7578},{"date":"2025-10-10","close":51342.7578},{"date":"2025-10-13","close":51357.5664},{"date":"2025-10-14","close":51357.5664},{"date":"2025-10-15","close":51362.5},{"date":"2025-10-16","close":51369.4102},{"date":"2025-10-17","close":51372.3711},{"date":"2025-10-20","close":51372.3711},{"date":"2025-10-21","close":51372.3711},{"date":"2025-10-22","close":51382.2422},{"date":"2025-10-23","close":51387.1797},{"date":"2025-10-24","close":51387.1797},{"date":"2025-10-27","close":51397.0508},{"date":"2025-10-28","close":51401.9883},{"date":"2025-10-29","close":51406.9219},{"date":"2025-10-30","close":51416.7969},{"date":"2025-10-31","close":51416.7969},{"date":"2025-11-03","close":51421.7305},{"date":"2025-11-04","close":51426.668},{"date":"2025-11-05","close":51421.7305},{"date":"2025-11-06","close":51436.5391},{"date":"2025-11-07","close":51441.4727},{"date":"2025-11-10","close":51441.4727},{"date":"2025-11-11","close":51446.4102},{"date":"2025-11-12","close":51441.4727},{"date":"2025-11-13","close":52125.1352},{"date":"2025-11-14","close":51461.2188},{"date":"2025-11-17","close":51466.1523},{"date":"2025-11-18","close":51461.2188},{"date":"2025-11-19","close":51466.1523},{"date":"2025-11-20","close":51480.9609},{"date":"2025-11-21","close":51485.8984},{"date":"2025-11-24","close":51495.7695},{"date":"2025-11-25","close":51485.8984},{"date":"2025-11-26","close":51490.832},{"date":"2025-11-27","close":51500.7031},{"date":"2025-11-28","close":51505.6406},{"date":"2025-12-01","close":51510.5781},{"date":"2025-12-02","close":51515.5117},{"date":"2025-12-03","close":51515.5117},{"date":"2025-12-04","close":51530.3203},{"date":"2025-12-05","close":51535.2539},{"date":"2025-12-08","close":51535.2539},{"date":"2025-12-09","close":51540.1914},{"date":"2025-12-10","close":51540.1914},{"date":"2025-12-11","close":51555.0},{"date":"2025-12-12","close":51560.0},{"date":"2025-12-15","close":51570.0},{"date":"2025-12-16","close":51570.0},{"date":"2025-12-17","close":51575.0},{"date":"2025-12-18","close":51580.0},{"date":"2025-12-19","close":51590.0},{"date":"2025-12-22","close":51595.0},{"date":"2025-12-23","close":51597.0},{"date":"2025-12-24","close":51605.0},{"date":"2025-12-26","close":51620.0},{"date":"2025-12-29","close":51630.0},{"date":"2025-12-30","close":51632.0},{"date":"2026-01-02","close":51645.0},{"date":"2026-01-05","close":51650.0},{"date":"2026-01-06","close":51660.0},{"date":"2026-01-07","close":51665.0},{"date":"2026-01-08","close":51675.0},{"date":"2026-01-09","close":51675.0},{"date":"2026-01-12","close":51685.0},{"date":"2026-01-13","close":51682.0},{"date":"2026-01-14","close":51685.0},{"date":"2026-01-15","close":51700.0},{"date":"2026-01-16","close":51700.0},{"date":"2026-01-19","close":51700.0},{"date":"2026-01-20","close":51710.0},{"date":"2026-01-21","close":51710.0},{"date":"2026-01-22","close":51725.0},{"date":"2026-01-23","close":51720.0},{"date":"2026-01-26","close":51720.0},{"date":"2026-01-27","close":51720.0},{"date":"2026-01-28","close":51720.0},{"date":"2026-01-29","close":51732.0},{"date":"2026-01-30","close":51742.0},{"date":"2026-02-02","close":51745.0},{"date":"2026-02-03","close":51745.0},{"date":"2026-02-04","close":51745.0},{"date":"2026-02-05","close":51760.0},{"date":"2026-02-06","close":51755.0},{"date":"2026-02-09","close":51765.0},{"date":"2026-02-10","close":51765.0},{"date":"2026-02-11","close":51770.0},{"date":"2026-02-12","close":51800.0},{"date":"2026-02-13","close":51800.0},{"date":"2026-02-19","close":51810.0},{"date":"2026-02-20","close":51820.0},{"date":"2026-02-23","close":51820.0},{"date":"2026-02-24","close":51820.0},{"date":"2026-02-25","close":51835.0},{"date":"2026-02-26","close":51845.0},{"date":"2026-02-27","close":51850.0},{"date":"2026-03-03","close":51850.0},{"date":"2026-03-04","close":51855.0},{"date":"2026-03-05","close":51860.0},{"date":"2026-03-06","close":51870.0},{"date":"2026-03-09","close":51865.0},{"date":"2026-03-10","close":51880.0},{"date":"2026-03-11","close":51885.0},{"date":"2026-03-12","close":51892.0},{"date":"2026-03-13","close":51900.0},{"date":"2026-03-16","close":51905.0},{"date":"2026-03-17","close":51905.0},{"date":"2026-03-18","close":51915.0},{"date":"2026-03-19","close":51920.0},{"date":"2026-03-20","close":51925.0},{"date":"2026-03-23","close":51925.0},{"date":"2026-03-24","close":51925.0},{"date":"2026-03-25","close":51935.0},{"date":"2026-03-26","close":51940.0},{"date":"2026-03-27","close":51935.0},{"date":"2026-03-30","close":51940.0},{"date":"2026-03-31","close":51945.0},{"date":"2026-04-01","close":51955.0},{"date":"2026-04-02","close":51960.0},{"date":"2026-04-03","close":51970.0},{"date":"2026-04-06","close":51970.0},{"date":"2026-04-07","close":51980.0},{"date":"2026-04-08","close":51985.0},{"date":"2026-04-09","close":51995.0},{"date":"2026-04-10","close":51995.0},{"date":"2026-04-13","close":52000.0},{"date":"2026-04-14","close":52005.0},{"date":"2026-04-15","close":52015.0},{"date":"2026-04-16","close":52025.0},{"date":"2026-04-17","close":52030.0},{"date":"2026-04-20","close":52025.0},{"date":"2026-04-21","close":52025.0},{"date":"2026-04-22","close":52040.0},{"date":"2026-04-23","close":52050.0},{"date":"2026-04-24","close":52050.0},{"date":"2026-04-27","close":52050.0},{"date":"2026-04-28","close":52055.0},{"date":"2026-04-29","close":52075.0},{"date":"2026-04-30","close":52070.0},{"date":"2026-05-04","close":52085.0},{"date":"2026-05-06","close":52085.0},{"date":"2026-05-07","close":52095.0},{"date":"2026-05-08","close":52105.0},{"date":"2026-05-11","close":52100.0},{"date":"2026-05-12","close":52105.0},{"date":"2026-05-13","close":52115.0},{"date":"2026-05-14","close":52115.0},{"date":"2026-05-15","close":52125.0},{"date":"2026-05-18","close":52135.0},{"date":"2026-05-19","close":52130.0},{"date":"2026-05-20","close":52140.0},{"date":"2026-05-21","close":52150.0},{"date":"2026-05-22","close":52160.0},{"date":"2026-05-26","close":52150.0},{"date":"2026-05-27","close":52155.0},{"date":"2026-05-28","close":52170.0},{"date":"2026-05-29","close":52175.0},{"date":"2026-06-01","close":52185.0},{"date":"2026-06-02","close":52180.0},{"date":"2026-06-04","close":52200.0},{"date":"2026-06-05","close":52195.0},{"date":"2026-06-08","close":52200.0},{"date":"2026-06-09","close":52210.0},{"date":"2026-06-10","close":52205.0},{"date":"2026-06-11","close":52215.0},{"date":"2026-06-12","close":52225.0},{"date":"2026-06-15","close":52220.0},{"date":"2026-06-16","close":52225.0},{"date":"2026-06-17","close":52230.0},{"date":"2026-06-18","close":52240.0},{"date":"2026-06-19","close":52245.0},{"date":"2026-06-22","close":52250.0},{"date":"2026-06-23","close":52255.0},{"date":"2026-06-24","close":52250.0},{"date":"2026-06-25","close":52270.0},{"date":"2026-06-26","close":52270.0},{"date":"2026-06-29","close":52275.0},{"date":"2026-06-30","close":52280.0},{"date":"2026-07-01","close":52280.0},{"date":"2026-07-02","close":52300.0},{"date":"2026-07-03","close":52300.0},{"date":"2026-07-06","close":52300.0},{"date":"2026-07-07","close":52305.0},{"date":"2026-07-08","close":52315.0},{"date":"2026-07-09","close":52330.0},{"date":"2026-07-10","close":52330.0},{"date":"2026-07-13","close":52330.0},{"date":"2026-07-14","close":52335.0},{"date":"2026-07-15","close":52350.0},{"date":"2026-07-16","close":52355.0},{"date":"2026-07-20","close":52360.0},{"date":"2026-07-21","close":52365.0},{"date":"2026-07-22","close":52375.0},{"date":"2026-07-23","close":52390.0},{"date":"2026-07-24","close":52390.0},{"date":"2026-07-27","close":52395.0},{"date":"2026-07-28","close":52395.0},{"date":"2026-07-29","close":52400.0},{"date":"2026-07-30","close":52415.0},{"date":"2026-07-31","close":52420.0},{"date":"2026-08-03","close":52415.0},{"date":"2026-08-04","close":52425.0},{"date":"2026-08-05","close":52425.0},{"date":"2026-08-06","close":52445.0},{"date":"2026-08-07","close":52445.0},{"date":"2026-08-10","close":52440.0},{"date":"2026-08-11","close":52455.0},{"date":"2026-08-12","close":52455.0},{"date":"2026-08-13","close":52480.0},{"date":"2026-08-14","close":52475.0},{"date":"2026-08-18","close":52480.0},{"date":"2026-08-19","close":52480.0},{"date":"2026-08-20","close":52490.0},{"date":"2026-08-21","close":52500.0},{"date":"2026-08-24","close":52500.0},{"date":"2026-08-25","close":52510.0},{"date":"2026-08-26","close":52515.0},{"date":"2026-08-27","close":52520.0},{"date":"2026-08-28","close":52520.0},{"date":"2026-08-31","close":52530.0},{"date":"2026-09-01","close":52535.0},{"date":"2026-09-02","close":52530.0},{"date":"2026-09-03","close":52545.0},{"date":"2026-09-04","close":52555.0},{"date":"2026-09-07","close":52560.0},{"date":"2026-09-08","close":52560.0},{"date":"2026-09-09","close":52570.0},{"date":"2026-09-10","close":52577.0},{"date":"2026-09-11","close":52585.0},{"date":"2026-09-14","close":52580.0},{"date":"2026-09-15","close":52590.0},{"date":"2026-09-16","close":52600.0},{"date":"2026-09-17","close":52610.0},{"date":"2026-09-18","close":52610.0},{"date":"2026-09-21","close":52615.0},{"date":"2026-09-22","close":52630.0},{"date":"2026-09-23","close":52645.0},{"date":"2026-09-28","close":52650.0},{"date":"2026-09-29","close":52650.0},{"date":"2026-09-30","close":52660.0},{"date":"2026-10-01","close":52675.0},{"date":"2026-10-02","close":52680.0},{"date":"2026-10-06","close":52685.0},{"date":"2026-10-07","close":52705.0},{"date":"2026-10-08","close":52710.0},{"date":"2026-10-12","close":52715.0},{"date":"2026-10-13","close":52720.0},{"date":"2026-10-14","close":52725.0},{"date":"2026-10-15","close":52740.0},{"date":"2026-10-16","close":52740.0},{"date":"2026-10-19","close":52745.0},{"date":"2026-10-20","close":52760.0},{"date":"2026-10-21","close":52755.0},{"date":"2026-10-22","close":52765.0},{"date":"2026-10-23","close":52770.0}],"chart_data":[{"date":"2024-10-23","open":49971,"high":49976,"low":49966,"close":49976,"volume":6564},{"date":"2024-10-24","open":49985,"high":49990,"low":49965,"close":49985,"volume":152222},{"date":"2024-10-25","open":49995,"high":49995,"low":49985,"close":49990,"volume":6517},{"date":"2024-10-28","open":49995,"high":49995,"low":49990,"close":49995,"volume":1517},{"date":"2024-10-29","open":49995,"high":50000,"low":49995,"close":50000,"volume":6308},{"date":"2024-10-30","open":50650,"high":50655,"low":50645,"close":50650,"volume":10362},{"date":"2024-10-31","open":50015,"high":50015,"low":50010,"close":50010,"volume":6000},{"date":"2024-11-01","open":50020,"high":50020,"low":50016,"close":50020,"volume":5365},{"date":"2024-11-04","open":50025,"high":50025,"low":50020,"close":50025,"volume":918},{"date":"2024-11-05","open":50680,"high":50680,"low":50675,"close":50680,"volume":2682},{"date":"2024-11-06","open":50035,"high":50035,"low":50030,"close":50030,"volume":2127},{"date":"2024-11-07","open":50045,"high":50050,"low":50045,"close":50045,"volume":1832},{"date":"2024-11-08","open":50049,"high":50054,"low":50049,"close":50054,"volume":2174},{"date":"2024-11-11","open":50054,"high":50059,"low":50054,"close":50059,"volume":1196},{"date":"2024-11-12","open":50060,"high":50065,"low":50054,"close":50054,"volume":7770},{"date":"2024-11-13","open":50064,"high":50064,"low":50059,"close":50059,"volume":7160},{"date":"2024-11-14","open":50074,"high":50079,"low":50074,"close":50074,"volume":1703},{"date":"2024-11-15","open":50084,"high":50084,"low":50074,"close":50074,"volume":5540},{"date":"2024-11-18","open":50084,"high":50084,"low":50079,"close":50079,"volume":7107},{"date":"2024-11-19","open":50090,"high":50094,"low":50085,"close":50094,"volume":87},{"date":"2024-11-20","open":50089,"high":50098,"low":50089,"close":50089,"volume":652},{"date":"2024-11-21","open":50104,"high":50109,"low":50104,"close":50104,"volume":6997},{"date":"2024-11-22","open":50114,"high":50114,"low":50109,"close":50114,"volume":717},{"date":"2024-11-25","open":50114,"high":50119,"low":50114,"close":50114,"volume":6539},{"date":"2024-11-26","open":50119,"high":50119,"low":50114,"close":50119,"volume":6574},{"date":"2024-11-27","open":50124,"high":50129,"low":50119,"close":50124,"volume":6769},{"date":"2024-11-28","open":50138,"high":50143,"low":50138,"close":50138,"volume":1765},{"date":"2024-11-29","open":50163,"high":50163,"low":50158,"close":50163,"volume":475},{"date":"2024-12-02","open":50168,"high":50172,"low":50163,"close":50163,"volume":17276},{"date":"2024-12-03","open":50178,"high":50178,"low":50173,"close":50178,"volume":6828},{"date":"2024-12-04","open":50188,"high":50188,"low":50178,"close":50183,"volume":6666},{"date":"2024-12-05","open":50198,"high":50198,"low":50193,"close":50193,"volume":5676},{"date":"2024-12-06","open":50198,"high":50203,"low":50198,"close":50198,"volume":10843},{"date":"2024-12-09","open":50203,"high":50208,"low":50198,"close":50198,"volume":7495},{"date":"2024-12-10","open":50203,"high":50213,"low":50193,"close":50203,"volume":161533},{"date":"2024-12-11","open":50207,"high":50212,"low":50207,"close":50212,"volume":3313},{"date":"2024-12-12","open":50222,"high":50222,"low":50217,"close":50217,"volume":11744},{"date":"2024-12-13","open":50227,"high":50227,"low":50217,"close":50222,"volume":22480},{"date":"2024-12-16","open":50227,"high":50232,"low":50222,"close":50227,"volume":9934},{"date":"2024-12-17","open":50227,"high":50232,"low":50227,"close":50227,"volume":4677},{"date":"2024-12-18","open":50232,"high":50237,"low":50232,"close":50237,"volume":768},{"date":"2024-12-19","open":50247,"high":50252,"low":50243,"close":50252,"volume":7148},{"date":"2024-12-20","open":50247,"high":50252,"low":50247,"close":50252,"volume":1243},{"date":"2024-12-23","open":50257,"high":50262,"low":50257,"close":50257,"volume":206},{"date":"2024-12-24","open":50257,"high":50262,"low":50257,"close":50257,"volume":12487},{"date":"2024-12-26","open":50277,"high":50277,"low":50272,"close":50277,"volume":2074},{"date":"2024-12-27","open":50277,"high":50282,"low":50277,"close":50282,"volume":2531},{"date":"2024-12-30","open":50281,"high":50291,"low":50281,"close":50291,"volume":172},{"date":"2025-01-02","open":50301,"high":50306,"low":50301,"close":50301,"volume":1563},{"date":"2025-01-03","open":50316,"high":50316,"low":50311,"close":50316,"volume":6559},{"date":"2025-01-06","open":50326,"high":50331,"low":50326,"close":50326,"volume":843},{"date":"2025-01-07","open":50336,"high":50341,"low":50331,"close":50341,"volume":6717},{"date":"2025-01-08","open":50346,"high":50351,"low":50346,"close":50351,"volume":1965},{"date":"2025-01-09","open":50365,"high":50365,"low":50360,"close":50365,"volume":5683},{"date":"2025-01-10","open":50375,"high":50380,"low":50370,"close":50370,"volume":9535},{"date":"2025-01-13","open":50380,"high":50380,"low":50375,"close":50380,"volume":8955},{"date":"2025-01-14","open":50385,"high":50385,"low":50380,"close":50380,"volume":8926},{"date":"2025-01-15","open":50390,"high":50395,"low":50385,"close":50385,"volume":7892},{"date":"2025-01-16","open":50405,"high":50405,"low":50401,"close":50405,"volume":6691},{"date":"2025-01-17","open":50410,"high":50415,"low":50405,"close":50410,"volume":7645},{"date":"2025-01-20","open":50410,"high":50415,"low":50405,"close":50405,"volume":8415},{"date":"2025-01-21","open":50410,"high":50415,"low":50410,"close":50415,"volume":4507},{"date":"2025-01-22","open":50415,"high":50420,"low":50415,"close":50420,"volume":8453},{"date":"2025-01-23","open":50434,"high":50439,"low":50434,"close":50439,"volume":4636},{"date":"2025-01-24","open":50454,"high":50454,"low":50434,"close":50449,"volume":129266},{"date":"2025-01-31","open":50464,"high":50464,"low":50454,"close":50459,"volume":13700},{"date":"2025-02-03","open":50459,"high":50464,"low":50459,"close":50464,"volume":2718},{"date":"2025-02-04","open":50464,"high":50469,"low":50459,"close":50469,"volume":8161},{"date":"2025-02-05","open":50469,"high":50469,"low":50444,"close":50469,"volume":167602},{"date":"2025-02-06","open":50478,"high":50478,"low":50469,"close":50474,"volume":16922},{"date":"2025-02-07","open":50483,"high":50483,"low":50449,"close":50474,"volume":192999},{"date":"2025-02-10","open":50489,"high":50494,"low":50479,"close":50479,"volume":22255},{"date":"2025-02-11","open":50494,"high":50494,"low":50484,"close":50489,"volume":12044},{"date":"2025-02-12","open":50494,"high":50499,"low":50489,"close":50494,"volume":10582},{"date":"2025-02-13","open":50504,"high":50509,"low":50499,"close":50504,"volume":12290},{"date":"2025-02-14","open":50509,"high":50509,"low":50504,"close":50509,"volume":7232},{"date":"2025-02-17","open":50514,"high":50514,"low":50499,"close":50509,"volume":85691},{"date":"2025-02-18","open":50513,"high":50518,"low":50513,"close":50518,"volume":2204},{"date":"2025-02-19","open":50518,"high":50523,"low":50518,"close":50518,"volume":1304},{"date":"2025-02-20","open":50533,"high":50533,"low":50528,"close":50528,"volume":5239},{"date":"2025-02-21","open":50533,"high":50538,"low":50533,"close":50533,"volume":7094},{"date":"2025-02-24","open":50538,"high":50538,"low":50528,"close":50533,"volume":54910},{"date":"2025-02-25","open":50543,"high":50543,"low":50538,"close":50543,"volume":7490},{"date":"2025-02-26","open":50548,"high":50548,"low":50543,"close":50543,"volume":5972},{"date":"2025-02-27","open":50563,"high":50563,"low":50554,"close":50558,"volume":11301},{"date":"2025-02-28","open":50568,"high":50568,"low":50558,"close":50563,"volume":24247},{"date":"2025-03-04","open":50563,"high":50573,"low":50563,"close":50568,"volume":11432},{"date":"2025-03-05","open":50573,"high":50573,"low":50568,"close":50573,"volume":5401},{"date":"2025-03-06","open":50583,"high":50583,"low":50578,"close":50578,"volume":9449},{"date":"2025-03-07","open":50588,"high":50588,"low":50573,"close":50583,"volume":41958},{"date":"2025-03-10","open":50588,"high":50588,"low":50583,"close":50583,"volume":11296},{"date":"2025-03-11","open":50597,"high":50597,"low":50592,"close":50597,"volume":10139},{"date":"2025-03-12","open":50598,"high":50598,"low":50593,"close":50593,"volume":5603},{"date":"2025-03-13","open":50607,"high":50607,"low":50597,"close":50602,"volume":45660},{"date":"2025-03-14","open":50612,"high":50612,"low":50607,"close":50612,"volume":9521},{"date":"2025-03-17","open":50617,"high":50617,"low":50607,"close":50607,"volume":35901},{"date":"2025-03-18","open":50622,"high":50622,"low":50617,"close":50617,"volume":5553},{"date":"2025-03-19","open":50622,"high":50627,"low":50617,"close":50617,"volume":8158},{"date":"2025-03-20","open":50637,"high":50637,"low":50632,"close":50632,"volume":5145},{"date":"2025-03-21","open":50637,"high":50642,"low":50637,"close":50637,"volume":8348},{"date":"2025-03-24","open":50642,"high":50647,"low":50642,"close":50647,"volume":4652},{"date":"2025-03-25","open":50652,"high":50652,"low":50642,"close":50642,"volume":6247},{"date":"2025-03-26","open":50652,"high":50652,"low":50647,"close":50647,"volume":385},{"date":"2025-03-27","open":50662,"high":50662,"low":50657,"close":50657,"volume":7623},{"date":"2025-03-28","open":50667,"high":50667,"low":50657,"close":50657,"volume":36268},{"date":"2025-03-31","open":50672,"high":50672,"low":50662,"close":50667,"volume":36025},{"date":"2025-04-01","open":50671,"high":50676,"low":50671,"close":50671,"volume":587},{"date":"2025-04-02","open":50676,"high":50681,"low":50676,"close":50676,"volume":432},{"date":"2025-04-03","open":50691,"high":50691,"low":50686,"close":50686,"volume":7870},{"date":"2025-04-04","open":50696,"high":50696,"low":50691,"close":50691,"volume":6222},{"date":"2025-04-07","open":50701,"high":50701,"low":50691,"close":50701,"volume":11608},{"date":"2025-04-08","open":50706,"high":50706,"low":50701,"close":50701,"volume":3320},{"date":"2025-04-09","open":50706,"high":50710,"low":50706,"close":50706,"volume":3163},{"date":"2025-04-10","open":50721,"high":50721,"low":50716,"close":50716,"volume":2116},{"date":"2025-04-11","open":50721,"high":50721,"low":50716,"close":50721,"volume":20983},{"date":"2025-04-14","open":50726,"high":50731,"low":50721,"close":50726,"volume":8238},{"date":"2025-04-15","open":50731,"high":50736,"low":50726,"close":50736,"volume":2843},{"date":"2025-04-16","open":50736,"high":50736,"low":50731,"close":50736,"volume":6072},{"date":"2025-04-17","open":50745,"high":50750,"low":50745,"close":50750,"volume":85},{"date":"2025-04-18","open":50750,"high":50760,"low":50750,"close":50760,"volume":30115},{"date":"2025-04-21","open":50760,"high":50760,"low":50750,"close":50755,"volume":1405},{"date":"2025-04-22","open":50755,"high":50760,"low":50755,"close":50757,"volume":836},{"date":"2025-04-23","open":50760,"high":50765,"low":50760,"close":50765,"volume":2061},{"date":"2025-04-24","open":50770,"high":50770,"low":50760,"close":50765,"volume":23648},{"date":"2025-04-25","open":50775,"high":50775,"low":50770,"close":50775,"volume":14117},{"date":"2025-04-28","open":50780,"high":50780,"low":50775,"close":50780,"volume":9569},{"date":"2025-04-29","open":50790,"high":50790,"low":50786,"close":50790,"volume":2015},{"date":"2025-04-30","open":50805,"high":50805,"low":50800,"close":50805,"volume":13944},{"date":"2025-05-02","open":50805,"high":50810,"low":50805,"close":50810,"volume":12859},{"date":"2025-05-07","open":50810,"high":50820,"low":50810,"close":50810,"volume":1854},{"date":"2025-05-08","open":50825,"high":50825,"low":50820,"close":50820,"volume":6150},{"date":"2025-05-09","open":50829,"high":50829,"low":50824,"close":50829,"volume":4516},{"date":"2025-05-12","open":50834,"high":50834,"low":50829,"close":50834,"volume":3549},{"date":"2025-05-13","open":50834,"high":50834,"low":50829,"close":50834,"volume":6160},{"date":"2025-05-14","open":50834,"high":50839,"low":50834,"close":50839,"volume":8780},{"date":"2025-05-15","open":50849,"high":50849,"low":50844,"close":50849,"volume":6290},{"date":"2025-05-16","open":50854,"high":50854,"low":50849,"close":50854,"volume":7691},{"date":"2025-05-19","open":50854,"high":50859,"low":50849,"close":50854,"volume":2364},{"date":"2025-05-20","open":50863,"high":50863,"low":50859,"close":50859,"volume":2176},{"date":"2025-05-21","open":50869,"high":50869,"low":50864,"close":50869,"volume":2515},{"date":"2025-05-22","open":50874,"high":50874,"low":50869,"close":50874,"volume":5763},{"date":"2025-05-23","open":50879,"high":50879,"low":50874,"close":50876,"volume":5685},{"date":"2025-05-26","open":50879,"high":50884,"low":50879,"close":50884,"volume":2918},{"date":"2025-05-27","open":50884,"high":50889,"low":50884,"close":50884,"volume":1241},{"date":"2025-05-28","open":50889,"high":50894,"low":50889,"close":50894,"volume":2754},{"date":"2025-05-29","open":50899,"high":50899,"low":50894,"close":50899,"volume":11948},{"date":"2025-05-30","open":50908,"high":50908,"low":50903,"close":50908,"volume":6945},{"date":"2025-06-02","open":50908,"high":50913,"low":50908,"close":50908,"volume":2014},{"date":"2025-06-04","open":50923,"high":50923,"low":50918,"close":50923,"volume":13410},{"date":"2025-06-05","open":50928,"high":50928,"low":50918,"close":50923,"volume":27714},{"date":"2025-06-09","open":50933,"high":50933,"low":50928,"close":50933,"volume":15682},{"date":"2025-06-10","open":50933,"high":50938,"low":50933,"close":50938,"volume":2335},{"date":"2025-06-11","open":50939,"high":50943,"low":50939,"close":50943,"volume":2177},{"date":"2025-06-12","open":50948,"high":50948,"low":50943,"close":50948,"volume":11127},{"date":"2025-06-13","open":50953,"high":50953,"low":50948,"close":50953,"volume":6531},{"date":"2025-06-16","open":50958,"high":50958,"low":50953,"close":50958,"volume":1730},{"date":"2025-06-17","open":50958,"high":50963,"low":50958,"close":50963,"volume":5117},{"date":"2025-06-18","open":50963,"high":50968,"low":50963,"close":50968,"volume":1347},{"date":"2025-06-19","open":50973,"high":50973,"low":50968,"close":50973,"volume":4407},{"date":"2025-06-20","open":50978,"high":50978,"low":50968,"close":50968,"volume":36594},{"date":"2025-06-23","open":50977,"high":50982,"low":50977,"close":50982,"volume":1462},{"date":"2025-06-24","open":50983,"high":50983,"low":50973,"close":50978,"volume":37417},{"date":"2025-06-25","open":50987,"high":50992,"low":50982,"close":50987,"volume":7175},{"date":"2025-06-26","open":50997,"high":50997,"low":50992,"close":50997,"volume":7042},{"date":"2025-06-27","open":51007,"high":51007,"low":50997,"close":51002,"volume":9309},{"date":"2025-06-30","open":51002,"high":51007,"low":51002,"close":51007,"volume":1016},{"date":"2025-07-01","open":51012,"high":51012,"low":51007,"close":51007,"volume":3702},{"date":"2025-07-02","open":51013,"high":51017,"low":51013,"close":51017,"volume":1435},{"date":"2025-07-03","open":51022,"high":51022,"low":51013,"close":51017,"volume":27699},{"date":"2025-07-04","open":51022,"high":51027,"low":51022,"close":51027,"volume":7579},{"date":"2025-07-07","open":51027,"high":51032,"low":51027,"close":51027,"volume":1135},{"date":"2025-07-08","open":51032,"high":51032,"low":51027,"close":51032,"volume":6445},{"date":"2025-07-09","open":51032,"high":51042,"low":51032,"close":51042,"volume":1736},{"date":"2025-07-10","open":51047,"high":51047,"low":51042,"close":51047,"volume":13845},{"date":"2025-07-11","open":51047,"high":51047,"low":51037,"close":51042,"volume":47525},{"date":"2025-07-14","open":51052,"high":51057,"low":51052,"close":51052,"volume":5769},{"date":"2025-07-15","open":51056,"high":51056,"low":51051,"close":51056,"volume":1086},{"date":"2025-07-16","open":51056,"high":51061,"low":51056,"close":51061,"volume":2175},{"date":"2025-07-17","open":51071,"high":51071,"low":51066,"close":51066,"volume":12346},{"date":"2025-07-18","open":51071,"high":51071,"low":51066,"close":51071,"volume":6645},{"date":"2025-07-21","open":51076,"high":51076,"low":51071,"close":51076,"volume":7412},{"date":"2025-07-22","open":51076,"high":51081,"low":51076,"close":51076,"volume":1788},{"date":"2025-07-23","open":51081,"high":51086,"low":51076,"close":51086,"volume":7730},{"date":"2025-07-24","open":51091,"high":51091,"low":51086,"close":51086,"volume":10844},{"date":"2025-07-25","open":51095,"high":51095,"low":51086,"close":51091,"volume":32859},{"date":"2025-07-28","open":51096,"high":51101,"low":51096,"close":51101,"volume":3271},{"date":"2025-07-29","open":51101,"high":51106,"low":51101,"close":51101,"volume":7029},{"date":"2025-07-30","open":51106,"high":51106,"low":51101,"close":51106,"volume":9332},{"date":"2025-07-31","open":51116,"high":51116,"low":51111,"close":51116,"volume":6415},{"date":"2025-08-01","open":51121,"high":51121,"low":51111,"close":51121,"volume":49073},{"date":"2025-08-04","open":51126,"high":51131,"low":51121,"close":51131,"volume":6081},{"date":"2025-08-05","open":51131,"high":51136,"low":51126,"close":51131,"volume":7541},{"date":"2025-08-06","open":51131,"high":51136,"low":51126,"close":51131,"volume":10135},{"date":"2025-08-07","open":51140,"high":51145,"low":51135,"close":51145,"volume":3570},{"date":"2025-08-08","open":51145,"high":51145,"low":51140,"close":51145,"volume":6611},{"date":"2025-08-11","open":51145,"high":51150,"low":51140,"close":51140,"volume":2152},{"date":"2025-08-12","open":51145,"high":51150,"low":51145,"close":51150,"volume":4512},{"date":"2025-08-13","open":51155,"high":51167,"low":51155,"close":51160,"volume":2503},{"date":"2025-08-14","open":51165,"high":51174,"low":51165,"close":51170,"volume":5238},{"date":"2025-08-18","open":51174,"high":51174,"low":51165,"close":51170,"volume":3338},{"date":"2025-08-19","open":51171,"high":51175,"low":51171,"close":51172,"volume":7811},{"date":"2025-08-20","open":51174,"high":51174,"low":51165,"close":51165,"volume":14743},{"date":"2025-08-21","open":51185,"high":51185,"low":51175,"close":51175,"volume":19442},{"date":"2025-08-22","open":51185,"high":51190,"low":51185,"close":51185,"volume":3371},{"date":"2025-08-25","open":51190,"high":51195,"low":51185,"close":51190,"volume":6868},{"date":"2025-08-26","open":51195,"high":51195,"low":51185,"close":51185,"volume":13854},{"date":"2025-08-27","open":51195,"high":51200,"low":51195,"close":51200,"volume":2891},{"date":"2025-08-28","open":51210,"high":51210,"low":51200,"close":51205,"volume":14730},{"date":"2025-08-29","open":51215,"high":51215,"low":51200,"close":51200,"volume":34999},{"date":"2025-09-01","open":51214,"high":51214,"low":51209,"close":51214,"volume":14521},{"date":"2025-09-02","open":51214,"high":51219,"low":51214,"close":51219,"volume":4352},{"date":"2025-09-03","open":51224,"high":51224,"low":51219,"close":51219,"volume":4857},{"date":"2025-09-04","open":51229,"high":51229,"low":51224,"close":51229,"volume":6439},{"date":"2025-09-05","open":51234,"high":51234,"low":51224,"close":51229,"volume":18191},{"date":"2025-09-08","open":51234,"high":51239,"low":51234,"close":51239,"volume":2135},{"date":"2025-09-09","open":51239,"high":51244,"low":51239,"close":51244,"volume":4722},{"date":"2025-09-10","open":51248,"high":51248,"low":51239,"close":51244,"volume":8984},{"date":"2025-09-11","open":51254,"high":51254,"low":51249,"close":51249,"volume":9130},{"date":"2025-09-12","open":51259,"high":51259,"low":51254,"close":51259,"volume":7137},{"date":"2025-09-15","open":51259,"high":51264,"low":51259,"close":51264,"volume":3069},{"date":"2025-09-16","open":51264,"high":51264,"low":51259,"close":51264,"volume":8880},{"date":"2025-09-17","open":51264,"high":51269,"low":51264,"close":51264,"volume":2164},{"date":"2025-09-18","open":51279,"high":51279,"low":51269,"close":51274,"volume":29907},{"date":"2025-09-19","open":51279,"high":51279,"low":51274,"close":51274,"volume":12716},{"date":"2025-09-22","open":51289,"high":51289,"low":51274,"close":51284,"volume":43832},{"date":"2025-09-23","open":51288,"high":51288,"low":51283,"close":51288,"volume":3303},{"date":"2025-09-24","open":51289,"high":51294,"low":51284,"close":51284,"volume":7932},{"date":"2025-09-25","open":51298,"high":51298,"low":51293,"close":51293,"volume":8255},{"date":"2025-09-26","open":51308,"high":51308,"low":51298,"close":51298,"volume":8825},{"date":"2025-09-29","open":51303,"high":51308,"low":51303,"close":51303,"volume":6405},{"date":"2025-09-30","open":51308,"high":51313,"low":51308,"close":51308,"volume":2299},{"date":"2025-10-01","open":51333,"high":51333,"low":51328,"close":51328,"volume":4127},{"date":"2025-10-02","open":51338,"high":51343,"low":51338,"close":51343,"volume":6384},{"date":"2025-10-10","open":51353,"high":51353,"low":51338,"close":51343,"volume":35473},{"date":"2025-10-13","open":51353,"high":51358,"low":51348,"close":51358,"volume":5205},{"date":"2025-10-14","open":51363,"high":51363,"low":51353,"close":51358,"volume":6868},{"date":"2025-10-15","open":51362,"high":51362,"low":51357,"close":51362,"volume":3578},{"date":"2025-10-16","open":51367,"high":51372,"low":51367,"close":51369,"volume":2237},{"date":"2025-10-17","open":51377,"high":51377,"low":51367,"close":51372,"volume":10736},{"date":"2025-10-20","open":51377,"high":51377,"low":51372,"close":51372,"volume":4337},{"date":"2025-10-21","open":51382,"high":51382,"low":51367,"close":51372,"volume":24383},{"date":"2025-10-22","open":51382,"high":51382,"low":51372,"close":51382,"volume":46101},{"date":"2025-10-23","open":51392,"high":51392,"low":51382,"close":51387,"volume":47546},{"date":"2025-10-24","open":51397,"high":51397,"low":51382,"close":51387,"volume":33906},{"date":"2025-10-27","open":51397,"high":51397,"low":51392,"close":51397,"volume":7408},{"date":"2025-10-28","open":51407,"high":51407,"low":51398,"close":51402,"volume":2382},{"date":"2025-10-29","open":51407,"high":51407,"low":51402,"close":51407,"volume":6560},{"date":"2025-10-30","open":51422,"high":51422,"low":51412,"close":51417,"volume":3332},{"date":"2025-10-31","open":51417,"high":51417,"low":51412,"close":51417,"volume":7470},{"date":"2025-11-03","open":51417,"high":51422,"low":51417,"close":51422,"volume":1959,"rsi_14":100.0,"sma_20":52042.73,"sma_60":51934.32,"sma_120":51785.3},{"date":"2025-11-04","open":51427,"high":51427,"low":51422,"close":51427,"volume":6025,"rsi_14":100.0,"sma_20":52048.7,"sma_60":51939.32,"sma_120":51790.42},{"date":"2025-11-05","open":51432,"high":51432,"low":51422,"close":51422,"volume":12610,"rsi_14":91.94,"sma_20":52053.47,"sma_60":51944.23,"sma_120":51795.42},{"date":"2025-11-06","open":51437,"high":51437,"low":51432,"close":51437,"volume":6473,"rsi_14":93.24,"sma_20":52058.23,"sma_60":51949.4,"sma_120":51800.5},{"date":"2025-11-07","open":51441,"high":51446,"low":51441,"close":51441,"volume":5049,"rsi_14":93.67,"sma_20":52063.24,"sma_60":51954.39,"sma_120":51805.63},{"date":"2025-11-10","open":51446,"high":51446,"low":51436,"close":51441,"volume":13043,"rsi_14":93.67,"sma_20":52067.5,"sma_60":51959.39,"sma_120":51810.71},{"date":"2025-11-11","open":51446,"high":51446,"low":51441,"close":51446,"volume":7975,"rsi_14":93.24,"sma_20":52072.0,"sma_60":51964.56,"sma_120":51815.75},{"date":"2025-11-12","open":51451,"high":51451,"low":51441,"close":51441,"volume":9400,"rsi_14":86.49,"sma_20":52076.0,"sma_60":51969.47,"sma_120":51820.7},{"date":"2025-11-13","open":52135,"high":52135,"low":52125,"close":52125,"volume":7744,"rsi_14":88.76,"sma_20":52080.41,"sma_60":51974.47,"sma_120":51825.78},{"date":"2025-11-14","open":51461,"high":51461,"low":51456,"close":51461,"volume":13325,"rsi_14":88.1,"sma_20":52084.92,"sma_60":51979.38,"sma_120":51830.87},{"date":"2025-11-17","open":51471,"high":51471,"low":51461,"close":51466,"volume":9337,"rsi_14":88.24,"sma_20":52089.68,"sma_60":51984.38,"sma_120":51835.91},{"date":"2025-11-18","open":51471,"high":51471,"low":51461,"close":51461,"volume":15995,"rsi_14":82.35,"sma_20":52094.19,"sma_60":51989.27,"sma_120":51840.88},{"date":"2025-11-19","open":51471,"high":51471,"low":51466,"close":51466,"volume":10491,"rsi_14":81.25,"sma_20":52098.44,"sma_60":51994.36,"sma_120":51845.87},{"date":"2025-11-20","open":51486,"high":51491,"low":51477,"close":51481,"volume":7727,"rsi_14":84.04,"sma_20":52103.15,"sma_60":51999.52,"sma_120":51850.91},{"date":"2025-11-21","open":51486,"high":51486,"low":51481,"close":51486,"volume":23237,"rsi_14":84.04,"sma_20":52108.12,"sma_60":52004.6,"sma_120":51855.99},{"date":"2025-11-24","open":51486,"high":51496,"low":51486,"close":51496,"volume":4088,"rsi_14":84.85,"sma_20":52113.08,"sma_60":52009.77,"sma_120":51861.07},{"date":"2025-11-25","open":51496,"high":51496,"low":51486,"close":51486,"volume":10215,"rsi_14":80.77,"sma_20":52117.34,"sma_60":52014.85,"sma_120":51866.03},{"date":"2025-11-26","open":51496,"high":51501,"low":51491,"close":51491,"volume":10539,"rsi_14":78.72,"sma_20":52121.59,"sma_60":52019.77,"sma_120":51870.94},{"date":"2025-11-27","open":51506,"high":51506,"low":51501,"close":51501,"volume":21374,"rsi_14":79.86,"sma_20":52125.86,"sma_60":52024.77,"sma_120":51875.94},{"date":"2025-11-28","open":51516,"high":51516,"low":51501,"close":51506,"volume":20604,"rsi_14":80.81,"sma_20":52130.38,"sma_60":52029.94,"sma_120":51880.85},{"date":"2025-12-01","open":51520,"high":51520,"low":51511,"close":51511,"volume":3812,"rsi_14":80.8,"sma_20":52134.89,"sma_60":52034.94,"sma_120":51885.81},{"date":"2025-12-02","open":51516,"high":51516,"low":51511,"close":51516,"volume":11345,"rsi_14":85.59,"sma_20":52139.41,"sma_60":52039.94,"sma_120":51890.72},{"date":"2025-12-03","open":51520,"high":51520,"low":51516,"close":51516,"volume":8211,"rsi_14":83.16,"sma_20":52144.17,"sma_60":52044.94,"sma_120":51895.6},{"date":"2025-12-04","open":51540,"high":51540,"low":51525,"close":51530,"volume":19727,"rsi_14":84.83,"sma_20":52148.93,"sma_60":52050.02,"sma_120":51900.56},{"date":"2025-12-05","open":51545,"high":51545,"low":51530,"close":51535,"volume":14000,"rsi_14":84.82,"sma_20":52153.68,"sma_60":52055.18,"sma_120":51905.52},{"date":"2025-12-08","open":51535,"high":51540,"low":51535,"close":51535,"volume":7870,"rsi_14":89.34,"sma_20":52158.44,"sma_60":52060.18,"sma_120":51910.44},{"date":"2025-12-09","open":51540,"high":51545,"low":51540,"close":51540,"volume":4189,"rsi_14":89.34,"sma_20":52163.18,"sma_60":52065.17,"sma_120":51915.36},{"date":"2025-12-10","open":51550,"high":51550,"low":51540,"close":51540,"volume":8824,"rsi_14":87.46,"sma_20":52168.19,"sma_60":52070.16,"sma_120":51920.24},{"date":"2025-12-11","open":51565,"high":51565,"low":51550,"close":51555,"volume":17826,"rsi_14":88.84,"sma_20":52173.18,"sma_60":52075.34,"sma_120":51925.2},{"date":"2025-12-12","open":51565,"high":51570,"low":51560,"close":51560,"volume":8779,"rsi_14":9.45,"sma_20":52144.67,"sma_60":52069.26,"sma_120":51924.57},{"date":"2025-12-15","open":51565,"high":51570,"low":51565,"close":51570,"volume":8341,"rsi_14":10.8,"sma_20":52116.41,"sma_60":52063.27,"sma_120":51924.08},{"date":"2025-12-16","open":51570,"high":51570,"low":51565,"close":51570,"volume":21954,"rsi_14":10.19,"sma_20":52088.4,"sma_60":52057.28,"sma_120":51923.45},{"date":"2025-12-17","open":51575,"high":51575,"low":51570,"close":51575,"volume":9453,"rsi_14":9.52,"sma_20":52060.38,"sma_60":52051.37,"sma_120":51922.91},{"date":"2025-12-18","open":51590,"high":51590,"low":51575,"close":51580,"volume":30156,"rsi_14":9.52,"sma_20":52031.91,"sma_60":52045.37,"sma_120":51922.33},{"date":"2025-12-19","open":51590,"high":51590,"low":51585,"close":51590,"volume":11205,"rsi_14":10.14,"sma_20":52003.69,"sma_60":52039.54,"sma_120":51921.74},{"date":"2025-12-22","open":51595,"high":51595,"low":51590,"close":51595,"volume":8503,"rsi_14":10.14,"sma_20":51975.2,"sma_60":52033.63,"sma_120":51921.16},{"date":"2025-12-23","open":51605,"high":51605,"low":51595,"close":51597,"volume":10121,"rsi_14":10.38,"sma_20":51947.33,"sma_60":52027.66,"sma_120":51920.55},{"date":"2025-12-24","open":51615,"high":51615,"low":51605,"close":51605,"volume":18434,"rsi_14":9.52,"sma_20":51919.6,"sma_60":52021.91,"sma_120":51920.0},{"date":"2025-12-26","open":51625,"high":51625,"low":51610,"close":51620,"volume":9800,"rsi_14":10.74,"sma_20":51892.1,"sma_60":52016.24,"sma_120":51919.51},{"date":"2025-12-29","open":51620,"high":51635,"low":51620,"close":51630,"volume":14330,"rsi_14":11.92,"sma_20":51864.85,"sma_60":52010.66,"sma_120":51919.1},{"date":"2025-12-30","open":51630,"high":51635,"low":51630,"close":51632,"volume":2527,"rsi_14":11.57,"sma_20":51837.45,"sma_60":52005.02,"sma_120":51918.62},{"date":"2026-01-02","open":51650,"high":51650,"low":51640,"close":51645,"volume":11636,"rsi_14":13.07,"sma_20":51810.45,"sma_60":51999.52,"sma_120":51918.24},{"date":"2026-01-05","open":51655,"high":51655,"low":51645,"close":51650,"volume":9155,"rsi_14":11.92,"sma_20":51783.7,"sma_60":51993.78,"sma_120":51917.87},{"date":"2026-01-06","open":51650,"high":51660,"low":51650,"close":51660,"volume":5197,"rsi_14":100.0,"sma_20":51756.7,"sma_60":51987.95,"sma_120":51917.5},{"date":"2026-01-07","open":51665,"high":51665,"low":51660,"close":51665,"volume":3891,"rsi_14":100.0,"sma_20":51729.7,"sma_60":51982.21,"sma_120":51917.13},{"date":"2026-01-08","open":51680,"high":51680,"low":51670,"close":51675,"volume":4535,"rsi_14":100.0,"sma_20":51703.2,"sma_60":51976.38,"sma_120":51916.88},{"date":"2026-01-09","open":51675,"high":51680,"low":51675,"close":51675,"volume":7145,"rsi_14":100.0,"sma_20":51676.45,"sma_60":51970.55,"sma_120":51916.55},{"date":"2026-01-12","open":51685,"high":51685,"low":51680,"close":51685,"volume":2939,"rsi_14":100.0,"sma_20":51650.2,"sma_60":51964.8,"sma_120":51916.26},{"date":"2026-01-13","open":51690,"high":51690,"low":51680,"close":51682,"volume":10044,"rsi_14":96.94,"sma_20":51623.05,"sma_60":51958.88,"sma_120":51915.9},{"date":"2026-01-14","open":51690,"high":51690,"low":51680,"close":51685,"volume":7546,"rsi_14":96.88,"sma_20":51629.3,"sma_60":51952.96,"sma_120":51915.52},{"date":"2026-01-15","open":51695,"high":51700,"low":51695,"close":51700,"volume":16344,"rsi_14":97.25,"sma_20":51635.8,"sma_60":51947.3,"sma_120":51915.23},{"date":"2026-01-16","open":51700,"high":51705,"low":51700,"close":51700,"volume":10160,"rsi_14":97.03,"sma_20":51642.3,"sma_60":51941.63,"sma_120":51914.89},{"date":"2026-01-19","open":51700,"high":51710,"low":51700,"close":51700,"volume":10628,"rsi_14":96.51,"sma_20":51648.55,"sma_60":51935.79,"sma_120":51914.56},{"date":"2026-01-20","open":51705,"high":51710,"low":51705,"close":51710,"volume":13346,"rsi_14":96.51,"sma_20":51655.05,"sma_60":51930.04,"sma_120":51914.22},{"date":"2026-01-21","open":51710,"high":51715,"low":51705,"close":51710,"volume":15070,"rsi_14":96.43,"sma_20":51661.05,"sma_60":51924.28,"sma_120":51913.89},{"date":"2026-01-22","open":51720,"high":51725,"low":51720,"close":51725,"volume":5170,"rsi_14":96.51,"sma_20":51667.55,"sma_60":51918.61,"sma_120":51913.63},{"date":"2026-01-23","open":51725,"high":51725,"low":51720,"close":51720,"volume":9522,"rsi_14":90.7,"sma_20":51673.7,"sma_60":51912.79,"sma_120":51913.26},{"date":"2026-01-26","open":51730,"high":51730,"low":51720,"close":51720,"volume":5259,"rsi_14":89.47,"sma_20":51679.45,"sma_60":51906.88,"sma_120":51912.89},{"date":"2026-01-27","open":51725,"high":51730,"low":51720,"close":51720,"volume":10950,"rsi_14":88.73,"sma_20":51684.45,"sma_60":51900.8,"sma_120":51912.48},{"date":"2026-01-28","open":51730,"high":51730,"low":51720,"close":51720,"volume":14336,"rsi_14":86.89,"sma_20":51688.95,"sma_60":51894.73,"sma_120":51911.98},{"date":"2026-01-29","open":51735,"high":51735,"low":51730,"close":51732,"volume":9308,"rsi_14":89.04,"sma_20":51693.95,"sma_60":51888.76,"sma_120":51911.54},{"date":"2026-01-30","open":51740,"high":51745,"low":51740,"close":51742,"volume":3236,"rsi_14":89.04,"sma_20":51698.8,"sma_60":51882.89,"sma_120":51911.1},{"date":"2026-02-02","open":51745,"high":51745,"low":51735,"close":51745,"volume":11269,"rsi_14":93.15,"sma_20":51703.55,"sma_60":51877.14,"sma_120":51910.69},{"date":"2026-02-03","open":51745,"high":51745,"low":51740,"close":51745,"volume":8177,"rsi_14":92.86,"sma_20":51707.8,"sma_60":51871.14,"sma_120":51910.27},{"date":"2026-02-04","open":51750,"high":51750,"low":51740,"close":51745,"volume":12015,"rsi_14":90.91,"sma_20":51711.8,"sma_60":51865.06,"sma_120":51909.73},{"date":"2026-02-05","open":51760,"high":51760,"low":51750,"close":51760,"volume":18763,"rsi_14":92.86,"sma_20":51716.05,"sma_60":51859.23,"sma_120":51909.31},{"date":"2026-02-06","open":51760,"high":51765,"low":51755,"close":51755,"volume":10705,"rsi_14":86.67,"sma_20":51720.05,"sma_60":51853.23,"sma_120":51908.89},{"date":"2026-02-09","open":51770,"high":51770,"low":51760,"close":51765,"volume":5086,"rsi_14":86.67,"sma_20":51724.05,"sma_60":51847.48,"sma_120":51908.47},{"date":"2026-02-10","open":51765,"high":51770,"low":51765,"close":51765,"volume":7725,"rsi_14":86.67,"sma_20":51728.2,"sma_60":51841.48,"sma_120":51907.97},{"date":"2026-02-11","open":51770,"high":51775,"low":51770,"close":51770,"volume":2432,"rsi_14":84.62,"sma_20":51732.45,"sma_60":51835.47,"sma_120":51907.43},{"date":"2026-02-12","open":51795,"high":51800,"low":51790,"close":51800,"volume":19001,"rsi_14":94.44,"sma_20":51737.45,"sma_60":51829.89,"sma_120":51907.13},{"date":"2026-02-13","open":51805,"high":51805,"low":51800,"close":51800,"volume":10782,"rsi_14":94.44,"sma_20":51742.45,"sma_60":51824.38,"sma_120":51906.83},{"date":"2026-02-19","open":51815,"high":51815,"low":51810,"close":51810,"volume":16786,"rsi_14":95.0,"sma_20":51747.95,"sma_60":51818.96,"sma_120":51906.66},{"date":"2026-02-20","open":51815,"high":51825,"low":51815,"close":51820,"volume":8873,"rsi_14":95.45,"sma_20":51753.45,"sma_60":51813.47,"sma_120":51906.5},{"date":"2026-02-23","open":51820,"high":51825,"low":51820,"close":51820,"volume":5504,"rsi_14":94.9,"sma_20":51758.95,"sma_60":51807.9,"sma_120":51906.25},{"date":"2026-02-24","open":51825,"high":51825,"low":51820,"close":51820,"volume":8938,"rsi_14":94.32,"sma_20":51763.7,"sma_60":51802.15,"sma_120":51905.96},{"date":"2026-02-25","open":51830,"high":51835,"low":51827,"close":51835,"volume":2968,"rsi_14":95.0,"sma_20":51769.45,"sma_60":51796.83,"sma_120":51905.84},{"date":"2026-02-26","open":51840,"high":51845,"low":51840,"close":51845,"volume":6507,"rsi_14":95.45,"sma_20":51775.7,"sma_60":51791.58,"sma_120":51905.67},{"date":"2026-02-27","open":51850,"high":51850,"low":51845,"close":51850,"volume":8004,"rsi_14":95.65,"sma_20":51782.2,"sma_60":51786.25,"sma_120":51905.51},{"date":"2026-03-03","open":51850,"high":51855,"low":51845,"close":51850,"volume":12581,"rsi_14":99.35,"sma_20":51822.41,"sma_60":51792.07,"sma_120":51911.0},{"date":"2026-03-04","open":51855,"high":51860,"low":51850,"close":51855,"volume":11414,"rsi_14":100.0,"sma_20":51862.28,"sma_60":51797.89,"sma_120":51916.42},{"date":"2026-03-05","open":51865,"high":51865,"low":51860,"close":51860,"volume":13450,"rsi_14":100.0,"sma_20":51901.9,"sma_60":51803.72,"sma_120":51921.83},{"date":"2026-03-06","open":51870,"high":51875,"low":51865,"close":51870,"volume":8743,"rsi_14":100.0,"sma_20":51941.87,"sma_60":51809.71,"sma_120":51927.32},{"date":"2026-03-09","open":51870,"high":51875,"low":51865,"close":51865,"volume":12220,"rsi_14":99.35,"sma_20":51981.6,"sma_60":51815.37,"sma_120":51932.69},{"date":"2026-03-10","open":51875,"high":51885,"low":51875,"close":51880,"volume":3997,"rsi_14":99.34,"sma_20":52022.08,"sma_60":51821.19,"sma_120":51938.19},{"date":"2026-03-11","open":51885,"high":51885,"low":51880,"close":51885,"volume":4934,"rsi_14":99.34,"sma_20":52062.07,"sma_60":51827.11,"sma_120":51943.64},{"date":"2026-03-12","open":51890,"high":51895,"low":51885,"close":51892,"volume":6117,"rsi_14":99.34,"sma_20":52102.66,"sma_60":51833.05,"sma_120":51949.11},{"date":"2026-03-13","open":51895,"high":51900,"low":51895,"close":51900,"volume":7033,"rsi_14":99.34,"sma_20":52143.15,"sma_60":51839.13,"sma_120":51954.65},{"date":"2026-03-16","open":51900,"high":51905,"low":51895,"close":51905,"volume":5034,"rsi_14":99.34,"sma_20":52183.9,"sma_60":51845.05,"sma_120":51960.19},{"date":"2026-03-17","open":51905,"high":51910,"low":51905,"close":51905,"volume":2938,"rsi_14":99.34,"sma_20":52224.4,"sma_60":51862.05,"sma_120":51965.66},{"date":"2026-03-18","open":51910,"high":51915,"low":51905,"close":51915,"volume":5562,"rsi_14":99.34,"sma_20":52263.9,"sma_60":51879.05,"sma_120":51971.16},{"date":"2026-03-19","open":51920,"high":51925,"low":51920,"close":51920,"volume":3395,"rsi_14":99.33,"sma_20":52303.66,"sma_60":51896.14,"sma_120":51976.71},{"date":"2026-03-20","open":51925,"high":51925,"low":51920,"close":51925,"volume":10679,"rsi_14":99.33,"sma_20":52343.17,"sma_60":51913.22,"sma_120":51982.29},{"date":"2026-03-23","open":51925,"high":51930,"low":51920,"close":51925,"volume":5594,"rsi_14":94.12,"sma_20":52382.19,"sma_60":51930.23,"sma_120":51987.8},{"date":"2026-03-24","open":51930,"high":51930,"low":51920,"close":51925,"volume":22094,"rsi_14":93.75,"sma_20":52421.2,"sma_60":51947.07,"sma_120":51993.3},{"date":"2026-03-25","open":51930,"high":51935,"low":51930,"close":51935,"volume":4065,"rsi_14":94.12,"sma_20":52460.72,"sma_60":51963.99,"sma_120":51998.81},{"date":"2026-03-26","open":51940,"high":51945,"low":51940,"close":51940,"volume":10285,"rsi_14":93.75,"sma_20":52499.74,"sma_60":51980.96,"sma_120":52004.31},{"date":"2026-03-27","open":51940,"high":51945,"low":51935,"close":51935,"volume":12220,"rsi_14":93.75,"sma_20":52538.01,"sma_60":51997.72,"sma_120":52009.81},{"date":"2026-03-30","open":51940,"high":51950,"low":51940,"close":51940,"volume":14876,"rsi_14":92.86,"sma_20":52576.28,"sma_60":52014.31,"sma_120":52015.28},{"date":"2026-03-31","open":51950,"high":51950,"low":51945,"close":51945,"volume":3721,"rsi_14":92.86,"sma_20":52581.09,"sma_60":52030.82,"sma_120":52020.74},{"date":"2026-04-01","open":51950,"high":51955,"low":51950,"close":51955,"volume":2069,"rsi_14":93.15,"sma_20":52586.15,"sma_60":52047.46,"sma_120":52026.24},{"date":"2026-04-02","open":51965,"high":51970,"low":51960,"close":51960,"volume":4590,"rsi_14":92.86,"sma_20":52591.22,"sma_60":52063.97,"sma_120":52031.75},{"date":"2026-04-03","open":51970,"high":51970,"low":51965,"close":51970,"volume":11065,"rsi_14":93.33,"sma_20":52596.28,"sma_60":52080.57,"sma_120":52037.17},{"date":"2026-04-06","open":51970,"high":51980,"low":51970,"close":51970,"volume":1050,"rsi_14":93.33,"sma_20":52601.6,"sma_60":52097.0,"sma_120":52042.48},{"date":"2026-04-07","open":51975,"high":51980,"low":51975,"close":51980,"volume":7295,"rsi_14":93.33,"sma_20":52606.67,"sma_60":52113.52,"sma_120":52047.86},{"date":"2026-04-08","open":51990,"high":51990,"low":51980,"close":51985,"volume":11768,"rsi_14":93.33,"sma_20":52611.73,"sma_60":52129.95,"sma_120":52053.16},{"date":"2026-04-09","open":51995,"high":52000,"low":51985,"close":51995,"volume":15629,"rsi_14":93.75,"sma_20":52616.95,"sma_60":52146.55,"sma_120":52058.55},{"date":"2026-04-10","open":52000,"high":52000,"low":51995,"close":51995,"volume":8252,"rsi_14":93.75,"sma_20":52621.76,"sma_60":52162.99,"sma_120":52063.89},{"date":"2026-04-13","open":52000,"high":52005,"low":52000,"close":52000,"volume":2587,"rsi_14":94.12,"sma_20":52626.57,"sma_60":52179.56,"sma_120":52069.22},{"date":"2026-04-14","open":52005,"high":52010,"low":52005,"close":52005,"volume":2638,"rsi_14":93.75,"sma_20":52631.64,"sma_60":52196.16,"sma_120":52074.56},{"date":"2026-04-15","open":52010,"high":52015,"low":52010,"close":52015,"volume":8044,"rsi_14":94.12,"sma_20":52636.7,"sma_60":52212.69,"sma_120":52079.99},{"date":"2026-04-16","open":52020,"high":52025,"low":52020,"close":52025,"volume":3026,"rsi_14":100.0,"sma_20":52642.02,"sma_60":52229.38,"sma_120":52085.5},{"date":"2026-04-17","open":52025,"high":52030,"low":52020,"close":52030,"volume":7807,"rsi_14":100.0,"sma_20":52647.34,"sma_60":52246.15,"sma_120":52090.97},{"date":"2026-04-20","open":52025,"high":52030,"low":52025,"close":52025,"volume":8468,"rsi_14":94.44,"sma_20":52652.4,"sma_60":52262.68,"sma_120":52096.36},{"date":"2026-04-21","open":52040,"high":52040,"low":52025,"close":52025,"volume":7684,"rsi_14":93.75,"sma_20":52657.47,"sma_60":52279.21,"sma_120":52101.74},{"date":"2026-04-22","open":52035,"high":52040,"low":52035,"close":52040,"volume":3414,"rsi_14":94.44,"sma_20":52662.79,"sma_60":52295.73,"sma_120":52107.17},{"date":"2026-04-23","open":52045,"high":52050,"low":52045,"close":52050,"volume":3633,"rsi_14":94.44,"sma_20":52668.36,"sma_60":52312.52,"sma_120":52112.65},{"date":"2026-04-24","open":52050,"high":52055,"low":52050,"close":52050,"volume":11062,"rsi_14":94.44,"sma_20":52674.18,"sma_60":52329.3,"sma_120":52118.09},{"date":"2026-04-27","open":52050,"high":52055,"low":52050,"close":52050,"volume":12220,"rsi_14":93.75,"sma_20":52679.75,"sma_60":52346.08,"sma_120":52123.44},{"date":"2026-04-28","open":52055,"high":52055,"low":52050,"close":52055,"volume":16227,"rsi_14":93.75,"sma_20":52685.33,"sma_60":52362.94,"sma_120":52128.83},{"date":"2026-04-29","open":52075,"high":52080,"low":52070,"close":52075,"volume":20987,"rsi_14":94.44,"sma_20":52691.4,"sma_60":52379.95,"sma_120":52134.36},{"date":"2026-04-30","open":52080,"high":52080,"low":52070,"close":52070,"volume":24317,"rsi_14":89.47,"sma_20":52696.98,"sma_60":52396.7,"sma_120":52139.79},{"date":"2026-05-04","open":52085,"high":52085,"low":52080,"close":52085,"volume":10072,"rsi_14":90.48,"sma_20":52702.8,"sma_60":52413.65,"sma_120":52145.4},{"date":"2026-05-06","open":52085,"high":52090,"low":52080,"close":52085,"volume":16985,"rsi_14":90.0,"sma_20":52708.63,"sma_60":52430.61,"sma_120":52150.88},{"date":"2026-05-07","open":52100,"high":52100,"low":52090,"close":52095,"volume":26459,"rsi_14":90.0,"sma_20":52714.45,"sma_60":52447.73,"sma_120":52156.4},{"date":"2026-05-08","open":52100,"high":52105,"low":52100,"close":52105,"volume":13415,"rsi_14":90.0,"sma_20":52720.53,"sma_60":52464.78,"sma_120":52162.0},{"date":"2026-05-11","open":52105,"high":52110,"low":52100,"close":52100,"volume":6247,"rsi_14":85.0,"sma_20":52725.85,"sma_60":52481.82,"sma_120":52167.52},{"date":"2026-05-12","open":52105,"high":52115,"low":52105,"close":52105,"volume":6670,"rsi_14":90.0,"sma_20":52731.42,"sma_60":52498.78,"sma_120":52173.13},{"date":"2026-05-13","open":52110,"high":52115,"low":52110,"close":52115,"volume":4261,"rsi_14":90.91,"sma_20":52737.24,"sma_60":52515.9,"sma_120":52178.69},{"date":"2026-05-14","open":52125,"high":52125,"low":52115,"close":52115,"volume":14212,"rsi_14":89.47,"sma_20":52742.81,"sma_60":52532.95,"sma_120":52184.21},{"date":"2026-05-15","open":52125,"high":52130,"low":52120,"close":52125,"volume":22421,"rsi_14":89.47,"sma_20":52748.39,"sma_60":52549.66,"sma_120":52189.77},{"date":"2026-05-18","open":52125,"high":52135,"low":52125,"close":52135,"volume":8785,"rsi_14":90.48,"sma_20":52753.96,"sma_60":52566.55,"sma_120":52195.46},{"date":"2026-05-19","open":52130,"high":52135,"low":52125,"close":52130,"volume":12126,"rsi_14":86.36,"sma_20":52759.02,"sma_60":52583.18,"sma_120":52201.07},{"date":"2026-05-20","open":52135,"high":52145,"low":52135,"close":52140,"volume":7467,"rsi_14":86.96,"sma_20":52764.85,"sma_60":52599.81,"sma_120":52206.64},{"date":"2026-05-21","open":52150,"high":52155,"low":52145,"close":52150,"volume":13064,"rsi_14":85.71,"sma_20":52771.18,"sma_60":52616.61,"sma_120":52212.26},{"date":"2026-05-22","open":52155,"high":52160,"low":52155,"close":52160,"volume":11275,"rsi_14":90.91,"sma_20":52777.26,"sma_60":52633.59,"sma_120":52217.87},{"date":"2026-05-26","open":52155,"high":52155,"low":52150,"close":52150,"volume":19443,"rsi_14":80.95,"sma_20":52782.32,"sma_60":52650.14,"sma_120":52223.48},{"date":"2026-05-27","open":52160,"high":52160,"low":52155,"close":52155,"volume":10103,"rsi_14":81.82,"sma_20":52787.64,"sma_60":52666.61,"sma_120":52229.1},{"date":"2026-05-28","open":52170,"high":52175,"low":52170,"close":52170,"volume":5166,"rsi_14":82.61,"sma_20":52793.72,"sma_60":52683.25,"sma_120":52234.75},{"date":"2026-05-29","open":52175,"high":52180,"low":52175,"close":52175,"volume":5270,"rsi_14":81.82,"sma_20":52799.8,"sma_60":52688.74,"sma_120":52240.4},{"date":"2026-06-01","open":52180,"high":52185,"low":52180,"close":52185,"volume":6319,"rsi_14":86.96,"sma_20":52805.37,"sma_60":52694.31,"sma_120":52246.1},{"date":"2026-06-02","open":52185,"high":52190,"low":52180,"close":52180,"volume":5442,"rsi_14":82.61,"sma_20":52810.94,"sma_60":52699.71,"sma_120":52251.71},{"date":"2026-06-04","open":52195,"high":52200,"low":52195,"close":52200,"volume":12926,"rsi_14":84.0,"sma_20":52816.76,"sma_60":52705.28,"sma_120":52257.5},{"date":"2026-06-05","open":52200,"high":52200,"low":52195,"close":52195,"volume":14789,"rsi_14":80.77,"sma_20":52822.34,"sma_60":52710.85,"sma_120":52263.11},{"date":"2026-06-08","open":52200,"high":52205,"low":52200,"close":52200,"volume":8908,"rsi_14":80.0,"sma_20":52827.65,"sma_60":52716.26,"sma_120":52268.73},{"date":"2026-06-09","open":52205,"high":52210,"low":52200,"close":52210,"volume":10553,"rsi_14":80.0,"sma_20":52832.97,"sma_60":52721.74,"sma_120":52274.42},{"date":"2026-06-10","open":52215,"high":52215,"low":52205,"close":52205,"volume":5707,"rsi_14":80.0,"sma_20":52838.29,"sma_60":52727.03,"sma_120":52280.04},{"date":"2026-06-11","open":52220,"high":52220,"low":52215,"close":52215,"volume":9488,"rsi_14":80.0,"sma_20":52843.86,"sma_60":52732.35,"sma_120":52285.74},{"date":"2026-06-12","open":52225,"high":52225,"low":52220,"close":52225,"volume":8040,"rsi_14":80.0,"sma_20":52849.43,"sma_60":52737.75,"sma_120":52291.4},{"date":"2026-06-15","open":52225,"high":52230,"low":52220,"close":52220,"volume":8761,"rsi_14":75.0,"sma_20":52854.75,"sma_60":52743.07,"sma_120":52302.56},{"date":"2026-06-16","open":52225,"high":52230,"low":52225,"close":52225,"volume":7117,"rsi_14":82.61,"sma_20":52859.82,"sma_60":52748.3,"sma_120":52313.68},{"date":"2026-06-17","open":52230,"high":52235,"low":52225,"close":52230,"volume":6244,"rsi_14":82.61,"sma_20":52864.63,"sma_60":52753.54,"sma_120":52324.84},{"date":"2026-06-18","open":52245,"high":52250,"low":52240,"close":52240,"volume":24101,"rsi_14":81.82,"sma_20":52870.2,"sma_60":52758.85,"sma_120":52336.04},{"date":"2026-06-19","open":52245,"high":52250,"low":52245,"close":52245,"volume":4734,"rsi_14":81.82,"sma_20":52875.52,"sma_60":52764.26,"sma_120":52347.24},{"date":"2026-06-22","open":52255,"high":52255,"low":52245,"close":52250,"volume":7833,"rsi_14":80.95,"sma_20":52880.58,"sma_60":52769.74,"sma_120":52358.4},{"date":"2026-06-23","open":52260,"high":52260,"low":52250,"close":52255,"volume":32126,"rsi_14":85.71,"sma_20":52885.39,"sma_60":52775.15,"sma_120":52369.57},{"date":"2026-06-24","open":52255,"high":52255,"low":52250,"close":52250,"volume":18880,"rsi_14":77.78,"sma_20":52890.46,"sma_60":52780.38,"sma_120":52380.67},{"date":"2026-06-25","open":52270,"high":52275,"low":52265,"close":52270,"volume":14453,"rsi_14":85.71,"sma_20":52896.28,"sma_60":52786.04,"sma_120":52391.88},{"date":"2026-06-26","open":52270,"high":52275,"low":52270,"close":52270,"volume":7910,"rsi_14":85.0,"sma_20":52901.35,"sma_60":52791.61,"sma_120":52402.96},{"date":"2026-06-29","open":52275,"high":52280,"low":52270,"close":52275,"volume":13650,"rsi_14":84.21,"sma_20":52906.41,"sma_60":52797.18,"sma_120":52414.0},{"date":"2026-06-30","open":52285,"high":52285,"low":52280,"close":52280,"volume":9979,"rsi_14":89.47,"sma_20":52911.23,"sma_60":52802.67,"sma_120":52425.06},{"date":"2026-07-01","open":52280,"high":52285,"low":52280,"close":52280,"volume":4240,"rsi_14":88.24,"sma_20":52916.29,"sma_60":52808.07,"sma_120":52436.02},{"date":"2026-07-02","open":52295,"high":52300,"low":52295,"close":52300,"volume":9014,"rsi_14":89.47,"sma_20":52921.36,"sma_60":52813.64,"sma_120":52447.1},{"date":"2026-07-03","open":52310,"high":52310,"low":52300,"close":52300,"volume":6288,"rsi_14":11.16,"sma_20":52892.67,"sma_60":52807.88,"sma_120":52452.44},{"date":"2026-07-06","open":52305,"high":52305,"low":52300,"close":52300,"volume":7112,"rsi_14":10.58,"sma_20":52863.73,"sma_60":52801.94,"sma_120":52457.73},{"date":"2026-07-07","open":52310,"high":52310,"low":52305,"close":52305,"volume":8309,"rsi_14":10.57,"sma_20":52834.53,"sma_60":52796.01,"sma_120":52462.98},{"date":"2026-07-08","open":52315,"high":52320,"low":52310,"close":52315,"volume":3118,"rsi_14":10.55,"sma_20":52806.09,"sma_60":52790.07,"sma_120":52468.31},{"date":"2026-07-09","open":52325,"high":52330,"low":52325,"close":52330,"volume":3480,"rsi_14":11.7,"sma_20":52777.89,"sma_60":52784.39,"sma_120":52473.69},{"date":"2026-07-10","open":52330,"high":52335,"low":52330,"close":52330,"volume":4103,"rsi_14":11.12,"sma_20":52749.18,"sma_60":52778.62,"sma_120":52479.09},{"date":"2026-07-13","open":52335,"high":52340,"low":52330,"close":52330,"volume":8417,"rsi_14":10.53,"sma_20":52720.73,"sma_60":52772.76,"sma_120":52484.46},{"date":"2026-07-14","open":52340,"high":52345,"low":52335,"close":52335,"volume":2279,"rsi_14":11.18,"sma_20":52692.27,"sma_60":52766.82,"sma_120":52489.75},{"date":"2026-07-15","open":52355,"high":52360,"low":52350,"close":52350,"volume":15215,"rsi_14":10.57,"sma_20":52664.31,"sma_60":52760.97,"sma_120":52495.17},{"date":"2026-07-16","open":52360,"high":52360,"low":52350,"close":52355,"volume":27932,"rsi_14":11.15,"sma_20":52636.09,"sma_60":52755.11,"sma_120":52500.63},{"date":"2026-07-20","open":52370,"high":52370,"low":52360,"close":52360,"volume":5120,"rsi_14":11.15,"sma_20":52607.87,"sma_60":52749.41,"sma_120":52506.05},{"date":"2026-07-21","open":52365,"high":52370,"low":52365,"close":52365,"volume":14660,"rsi_14":11.14,"sma_20":52579.65,"sma_60":52743.8,"sma_120":52511.5},{"date":"2026-07-22","open":52370,"high":52375,"low":52370,"close":52375,"volume":4476,"rsi_14":12.29,"sma_20":52551.67,"sma_60":52738.11,"sma_120":52516.92},{"date":"2026-07-23","open":52385,"high":52390,"low":52380,"close":52390,"volume":20269,"rsi_14":11.69,"sma_20":52524.7,"sma_60":52732.49,"sma_120":52522.5},{"date":"2026-07-24","open":52390,"high":52390,"low":52385,"close":52390,"volume":11374,"rsi_14":100.0,"sma_20":52496.72,"sma_60":52726.88,"sma_120":52528.09},{"date":"2026-07-27","open":52390,"high":52400,"low":52390,"close":52395,"volume":1135,"rsi_14":100.0,"sma_20":52468.98,"sma_60":52721.35,"sma_120":52533.71},{"date":"2026-07-28","open":52395,"high":52400,"low":52390,"close":52395,"volume":13449,"rsi_14":100.0,"sma_20":52440.99,"sma_60":52715.73,"sma_120":52539.34},{"date":"2026-07-29","open":52400,"high":52405,"low":52400,"close":52400,"volume":5498,"rsi_14":100.0,"sma_20":52413.0,"sma_60":52709.86,"sma_120":52544.9},{"date":"2026-07-30","open":52415,"high":52425,"low":52410,"close":52415,"volume":9851,"rsi_14":100.0,"sma_20":52385.76,"sma_60":52704.33,"sma_120":52550.51},{"date":"2026-07-31","open":52415,"high":52425,"low":52415,"close":52420,"volume":4216,"rsi_14":100.0,"sma_20":52357.75,"sma_60":52698.62,"sma_120":52556.14},{"date":"2026-08-03","open":52425,"high":52425,"low":52410,"close":52415,"volume":11927,"rsi_14":94.74,"sma_20":52363.5,"sma_60":52692.83,"sma_120":52561.72},{"date":"2026-08-04","open":52425,"high":52430,"low":52420,"close":52425,"volume":7662,"rsi_14":95.0,"sma_20":52369.75,"sma_60":52687.04,"sma_120":52567.39},{"date":"2026-08-05","open":52425,"high":52435,"low":52425,"close":52425,"volume":3873,"rsi_14":94.12,"sma_20":52375.75,"sma_60":52681.08,"sma_120":52572.93},{"date":"2026-08-06","open":52440,"high":52445,"low":52440,"close":52445,"volume":2301,"rsi_14":95.0,"sma_20":52382.25,"sma_60":52675.54,"sma_120":52578.68},{"date":"2026-08-07","open":52445,"high":52450,"low":52440,"close":52445,"volume":12851,"rsi_14":94.74,"sma_20":52388.0,"sma_60":52669.92,"sma_120":52584.35},{"date":"2026-08-10","open":52455,"high":52455,"low":52440,"close":52440,"volume":9873,"rsi_14":89.47,"sma_20":52393.5,"sma_60":52279.33,"sma_120":52380.68},{"date":"2026-08-11","open":52450,"high":52455,"low":52450,"close":52455,"volume":6959,"rsi_14":90.0,"sma_20":52399.75,"sma_60":52285.0,"sma_120":52386.39},{"date":"2026-08-12","open":52455,"high":52460,"low":52455,"close":52455,"volume":8049,"rsi_14":88.24,"sma_20":52405.75,"sma_60":52290.5,"sma_120":52391.85},{"date":"2026-08-13","open":52470,"high":52480,"low":52470,"close":52480,"volume":6223,"rsi_14":90.91,"sma_20":52412.25,"sma_60":52296.25,"sma_120":52397.51},{"date":"2026-08-14","open":52480,"high":52480,"low":52470,"close":52475,"volume":16259,"rsi_14":86.36,"sma_20":52418.25,"sma_60":52302.0,"sma_120":52403.05},{"date":"2026-08-18","open":52475,"high":52485,"low":52475,"close":52480,"volume":6126,"rsi_14":86.96,"sma_20":52424.25,"sma_60":52307.67,"sma_120":52408.55},{"date":"2026-08-19","open":52490,"high":52490,"low":52475,"close":52480,"volume":13235,"rsi_14":86.36,"sma_20":52430.0,"sma_60":52313.17,"sma_120":52414.05},{"date":"2026-08-20","open":52495,"high":52495,"low":52490,"close":52490,"volume":8607,"rsi_14":85.71,"sma_20":52435.75,"sma_60":52318.67,"sma_120":52419.64},{"date":"2026-08-21","open":52500,"high":52505,"low":52500,"close":52500,"volume":2079,"rsi_14":86.36,"sma_20":52441.25,"sma_60":52324.5,"sma_120":52425.18},{"date":"2026-08-24","open":52500,"high":52505,"low":52500,"close":52500,"volume":1754,"rsi_14":90.48,"sma_20":52446.75,"sma_60":52330.25,"sma_120":52430.64},{"date":"2026-08-25","open":52505,"high":52510,"low":52505,"close":52510,"volume":3181,"rsi_14":90.48,"sma_20":52452.5,"sma_60":52335.92,"sma_120":52436.14},{"date":"2026-08-26","open":52515,"high":52515,"low":52505,"close":52515,"volume":4766,"rsi_14":90.91,"sma_20":52458.5,"sma_60":52341.58,"sma_120":52436.06},{"date":"2026-08-27","open":52520,"high":52530,"low":52515,"close":52520,"volume":9480,"rsi_14":89.47,"sma_20":52464.5,"sma_60":52347.17,"sma_120":52435.98},{"date":"2026-08-28","open":52520,"high":52520,"low":52515,"close":52520,"volume":13374,"rsi_14":89.47,"sma_20":52469.75,"sma_60":52352.83,"sma_120":52435.86},{"date":"2026-08-31","open":52525,"high":52530,"low":52525,"close":52530,"volume":1313,"rsi_14":95.0,"sma_20":52475.25,"sma_60":52358.33,"sma_120":52435.74},{"date":"2026-09-01","open":52530,"high":52535,"low":52530,"close":52535,"volume":1935,"rsi_14":94.44,"sma_20":52481.25,"sma_60":52364.0,"sma_120":52435.7},{"date":"2026-09-02","open":52535,"high":52540,"low":52530,"close":52530,"volume":7046,"rsi_14":89.47,"sma_20":52486.5,"sma_60":52369.5,"sma_120":52435.5},{"date":"2026-09-03","open":52550,"high":52555,"low":52545,"close":52545,"volume":6836,"rsi_14":88.24,"sma_20":52492.5,"sma_60":52375.08,"sma_120":52435.38},{"date":"2026-09-04","open":52550,"high":52555,"low":52550,"close":52555,"volume":5879,"rsi_14":94.44,"sma_20":52498.0,"sma_60":52380.92,"sma_120":52435.28},{"date":"2026-09-07","open":52555,"high":52560,"low":52555,"close":52560,"volume":11970,"rsi_14":94.44,"sma_20":52503.75,"sma_60":52386.67,"sma_120":52435.15},{"date":"2026-09-08","open":52560,"high":52565,"low":52555,"close":52560,"volume":8074,"rsi_14":94.44,"sma_20":52509.75,"sma_60":52392.25,"sma_120":52434.99},{"date":"2026-09-09","open":52565,"high":52570,"low":52565,"close":52570,"volume":5747,"rsi_14":94.44,"sma_20":52515.5,"sma_60":52398.08,"sma_120":52434.9},{"date":"2026-09-10","open":52585,"high":52585,"low":52575,"close":52577,"volume":6211,"rsi_14":94.25,"sma_20":52521.6,"sma_60":52403.95,"sma_120":52434.8},{"date":"2026-09-11","open":52580,"high":52590,"low":52580,"close":52585,"volume":3133,"rsi_14":94.74,"sma_20":52526.85,"sma_60":52409.87,"sma_120":52434.71},{"date":"2026-09-14","open":52590,"high":52590,"low":52580,"close":52580,"volume":11125,"rsi_14":88.89,"sma_20":52532.1,"sma_60":52415.53,"sma_120":52434.54},{"date":"2026-09-15","open":52590,"high":52595,"low":52590,"close":52590,"volume":525,"rsi_14":89.47,"sma_20":52537.6,"sma_60":52421.28,"sma_120":52434.46},{"date":"2026-09-16","open":52595,"high":52600,"low":52595,"close":52600,"volume":1239,"rsi_14":90.0,"sma_20":52543.6,"sma_60":52427.12,"sma_120":52434.45},{"date":"2026-09-17","open":52615,"high":52615,"low":52605,"close":52610,"volume":8397,"rsi_14":90.91,"sma_20":52549.6,"sma_60":52433.03,"sma_120":52434.45},{"date":"2026-09-18","open":52615,"high":52615,"low":52610,"close":52610,"volume":12647,"rsi_14":90.0,"sma_20":52555.1,"sma_60":52439.03,"sma_120":52434.41},{"date":"2026-09-21","open":52615,"high":52620,"low":52615,"close":52615,"volume":2885,"rsi_14":90.0,"sma_20":52560.85,"sma_60":52444.78,"sma_120":52434.45},{"date":"2026-09-22","open":52640,"high":52640,"low":52630,"close":52630,"volume":19692,"rsi_14":95.45,"sma_20":52566.85,"sma_60":52450.78,"sma_120":52434.57},{"date":"2026-09-23","open":52645,"high":52650,"low":52640,"close":52645,"volume":9339,"rsi_14":95.45,"sma_20":52573.35,"sma_60":52456.95,"sma_120":52434.77},{"date":"2026-09-28","open":52645,"high":52650,"low":52645,"close":52650,"volume":4551,"rsi_14":95.24,"sma_20":52579.85,"sma_60":52463.12,"sma_120":52434.93},{"date":"2026-09-29","open":52650,"high":52660,"low":52650,"close":52650,"volume":9685,"rsi_14":95.0,"sma_20":52586.35,"sma_60":52469.28,"sma_120":52435.05},{"date":"2026-09-30","open":52665,"high":52665,"low":52655,"close":52660,"volume":7502,"rsi_14":95.45,"sma_20":52592.85,"sma_60":52475.28,"sma_120":52435.17},{"date":"2026-10-01","open":52675,"high":52680,"low":52670,"close":52675,"volume":13923,"rsi_14":95.65,"sma_20":52599.85,"sma_60":52481.53,"sma_120":52435.41},{"date":"2026-10-02","open":52685,"high":52690,"low":52680,"close":52680,"volume":6643,"rsi_14":95.58,"sma_20":52607.35,"sma_60":52487.87,"sma_120":52435.61},{"date":"2026-10-06","open":52685,"high":52690,"low":52685,"close":52685,"volume":4496,"rsi_14":95.45,"sma_20":52614.35,"sma_60":52494.2,"sma_120":52435.81},{"date":"2026-10-07","open":52705,"high":52710,"low":52700,"close":52705,"volume":12157,"rsi_14":100.0,"sma_20":52621.85,"sma_60":52500.7,"sma_120":52436.1},{"date":"2026-10-08","open":52710,"high":52710,"low":52705,"close":52710,"volume":24954,"rsi_14":100.0,"sma_20":52629.35,"sma_60":52507.03,"sma_120":52436.42},{"date":"2026-10-12","open":52715,"high":52720,"low":52715,"close":52715,"volume":5689,"rsi_14":100.0,"sma_20":52637.1,"sma_60":52513.45,"sma_120":52436.74},{"date":"2026-10-13","open":52720,"high":52725,"low":52715,"close":52720,"volume":6990,"rsi_14":100.0,"sma_20":52644.6,"sma_60":52519.95,"sma_120":52437.06},{"date":"2026-10-14","open":52730,"high":52730,"low":52720,"close":52725,"volume":9086,"rsi_14":100.0,"sma_20":52652.0,"sma_60":52526.45,"sma_120":52437.34},{"date":"2026-10-15","open":52740,"high":52745,"low":52740,"close":52740,"volume":7130,"rsi_14":100.0,"sma_20":52659.75,"sma_60":52532.95,"sma_120":52437.67},{"date":"2026-10-16","open":52745,"high":52745,"low":52740,"close":52740,"volume":7857,"rsi_14":100.0,"sma_20":52667.75,"sma_60":52539.37,"sma_120":52437.94},{"date":"2026-10-19","open":52750,"high":52750,"low":52745,"close":52745,"volume":7709,"rsi_14":100.0,"sma_20":52675.5,"sma_60":52545.78,"sma_120":52438.31},{"date":"2026-10-20","open":52755,"high":52760,"low":52755,"close":52760,"volume":6825,"rsi_14":100.0,"sma_20":52683.5,"sma_60":52552.37,"sma_120":52438.79},{"date":"2026-10-21","open":52765,"high":52765,"low":52755,"close":52755,"volume":8425,"rsi_14":95.65,"sma_20":52690.75,"sma_60":52558.7,"sma_120":52439.11},{"date":"2026-10-22","open":52775,"high":52775,"low":52765,"close":52765,"volume":22561,"rsi_14":95.65,"sma_20":52698.5,"sma_60":52564.95,"sma_120":52439.43},{"date":"2026-10-23","open":52780,"high":52780,"low":52770,"close":52770,"volume":16737}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 머니마켓액티브","phase":"above-fold","symbol_resolved":true}