{"status":"ok","report":{"price_analysis":{"current":53550.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.5,"high_30d":53550.0,"low_30d":53310.0,"position_in_range":100.0,"support":53334.0,"resistance":53526.0},"summary":"HANARO 머니마켓액티브(486830)은(는) KIS-NH Amundi MMF지수를 추종하는 ETF입니다, 순자산 645억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 96.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(54.69)가 시그널선(54.41)을 상회합니다(골든크로스). 현재가가 SMA20(53464)과 SMA60(53313) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 53370~53557 (현재 위치 96%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":96.15384615384616,"macd":54.688605229246605,"macd_signal":54.40865722773585,"sma_20":53463.75,"sma_60":53312.666666666664,"bb_upper":53557.39160400164,"bb_lower":53370.10839599836,"atr_14":16.428571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 529.00. 30일 누적: 외국인 183.00, 기관 2950.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":529.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":132.0,"retail_net":-132.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":901.0,"retail_net":-901.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-62.0,"retail_net":62.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-525.0,"retail_net":525.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-10-15","foreign_net":50.0,"institution_net":429.0,"retail_net":-479.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-185.0,"retail_net":185.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":184.0,"retail_net":-184.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":136.0,"retail_net":-136.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-543.0,"retail_net":543.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1381.0,"retail_net":-1381.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":139.0,"retail_net":-139.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":171.0,"retail_net":-171.0},{"date":"2026-09-21","foreign_net":60.0,"institution_net":316.0,"retail_net":-376.0},{"date":"2026-09-18","foreign_net":73.0,"institution_net":-194.0,"retail_net":121.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-165.0,"retail_net":165.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":192.0,"retail_net":-192.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":4271.0,"retail_net":-4271.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-4389.0,"retail_net":4389.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":936.0,"retail_net":-935.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-07","foreign_net":1.0,"institution_net":131.0,"retail_net":-132.0}],"periods":{"d1":{"foreign_net":0,"institution_net":132.0,"retail_net":-132.0},"d3":{"foreign_net":0,"institution_net":971.0,"retail_net":-971.0},"d7":{"foreign_net":50.0,"institution_net":773.0,"retail_net":-823.0},"d14":{"foreign_net":50.0,"institution_net":1896.0,"retail_net":-1946.0},"d30":{"foreign_net":183.0,"institution_net":2950.0,"retail_net":-3133.0}}},"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":96.2,"unit":"","percentile":96,"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 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":0.3764,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.38,"summary":"배당수익률 0.38%","metrics":[{"name":"배당수익률","value":0.38,"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":"2026-10-23T20:15:00.570921+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS-NH Amundi MMF지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.04,"aum":64500000000.0,"aum_display":"645억","dividend_yield":null,"tracking_error":0.03,"holdings":[{"ticker":"","name":"대신증권 20251121-364-31","weight":null},{"ticker":"","name":"미래에셋증권 20250917-302-132","weight":null},{"ticker":"","name":"신한카드 20210705-1824-70","weight":null},{"ticker":"","name":"신한캐피탈 20211019-1826-8","weight":null},{"ticker":"","name":"신한투자증권 20250820-364-55","weight":null},{"ticker":"","name":"아이비케이캐피탈 20260331-182-29","weight":null},{"ticker":"","name":"연합자산관리 20251121-363-48","weight":null},{"ticker":"","name":"우리카드 20260624-91-32(단)","weight":null},{"ticker":"","name":"제이비우리캐피탈 20220920-1459-23","weight":null},{"ticker":"","name":"키움증권 20250904-364-27","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":53550.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-16","close":49819.0859},{"date":"2024-07-17","close":49834.0312},{"date":"2024-07-18","close":49843.9922},{"date":"2024-07-19","close":49848.9727},{"date":"2024-07-22","close":49858.9336},{"date":"2024-07-23","close":49863.9141},{"date":"2024-07-24","close":49868.8945},{"date":"2024-07-25","close":49878.8594},{"date":"2024-07-26","close":49888.8203},{"date":"2024-07-29","close":49898.7812},{"date":"2024-07-30","close":49898.7812},{"date":"2024-07-31","close":49903.7617},{"date":"2024-08-01","close":49918.707},{"date":"2024-08-02","close":49933.6484},{"date":"2024-08-05","close":49933.6484},{"date":"2024-08-06","close":49933.6484},{"date":"2024-08-07","close":49943.6094},{"date":"2024-08-08","close":49958.5508},{"date":"2024-08-09","close":49963.5352},{"date":"2024-08-12","close":49958.5508},{"date":"2024-08-13","close":49978.4766},{"date":"2024-08-14","close":49998.3984},{"date":"2024-08-16","close":50003.3789},{"date":"2024-08-19","close":49998.3984},{"date":"2024-08-20","close":50008.3633},{"date":"2024-08-21","close":50013.3438},{"date":"2024-08-22","close":50023.3047},{"date":"2024-08-23","close":50028.2852},{"date":"2024-08-26","close":50038.2461},{"date":"2024-08-27","close":50043.0},{"date":"2024-08-28","close":50048.207},{"date":"2024-08-29","close":50058.1719},{"date":"2024-08-30","close":50063.1523},{"date":"2024-09-02","close":50068.1328},{"date":"2024-09-03","close":50073.1133},{"date":"2024-09-04","close":50078.0938},{"date":"2024-09-05","close":50093.0352},{"date":"2024-09-06","close":50098.0195},{"date":"2024-09-09","close":50103.0},{"date":"2024-09-10","close":50107.9805},{"date":"2024-09-11","close":50107.9805},{"date":"2024-09-12","close":50137.8672},{"date":"2024-09-13","close":50142.8477},{"date":"2024-09-19","close":50157.7891},{"date":"2024-09-20","close":50162.7695},{"date":"2024-09-23","close":50172.7305},{"date":"2024-09-24","close":50177.7109},{"date":"2024-09-25","close":50182.6953},{"date":"2024-09-26","close":50197.6367},{"date":"2024-09-27","close":50212.5781},{"date":"2024-09-30","close":50222.5391},{"date":"2024-10-02","close":50232.5039},{"date":"2024-10-04","close":50232.5039},{"date":"2024-10-07","close":50247.4453},{"date":"2024-10-08","close":50257.4062},{"date":"2024-10-10","close":50272.3516},{"date":"2024-10-11","close":50267.3672},{"date":"2024-10-14","close":50292.2734},{"date":"2024-10-15","close":50297.2539},{"date":"2024-10-16","close":50302.2344},{"date":"2024-10-17","close":50317.1797},{"date":"2024-10-18","close":50322.1602},{"date":"2024-10-21","close":50327.1406},{"date":"2024-10-22","close":50337.1016},{"date":"2024-10-23","close":50342.082},{"date":"2024-10-24","close":50357.0273},{"date":"2024-10-25","close":50357.0273},{"date":"2024-10-28","close":50357.0273},{"date":"2024-10-29","close":50366.9883},{"date":"2024-10-30","close":50371.0},{"date":"2024-10-31","close":50386.9102},{"date":"2024-11-01","close":50391.8906},{"date":"2024-11-04","close":50396.8711},{"date":"2024-11-05","close":50401.0},{"date":"2024-11-06","close":50406.8359},{"date":"2024-11-07","close":50421.7773},{"date":"2024-11-08","close":50426.7578},{"date":"2024-11-11","close":50431.7383},{"date":"2024-11-12","close":50436.7188},{"date":"2024-11-13","close":50441.6992},{"date":"2024-11-14","close":50456.6445},{"date":"2024-11-15","close":50461.625},{"date":"2024-11-18","close":50461.625},{"date":"2024-11-19","close":50466.6055},{"date":"2024-11-20","close":50471.5859},{"date":"2024-11-21","close":50486.5273},{"date":"2024-11-22","close":50491.5117},{"date":"2024-11-25","close":50491.5117},{"date":"2024-11-26","close":50496.4922},{"date":"2024-11-27","close":50496.4922},{"date":"2024-11-28","close":50511.4336},{"date":"2024-11-29","close":50521.3945},{"date":"2024-12-02","close":50531.3555},{"date":"2024-12-03","close":50531.3555},{"date":"2024-12-04","close":50536.3398},{"date":"2024-12-05","close":50546.3008},{"date":"2024-12-06","close":50556.2617},{"date":"2024-12-09","close":50561.2422},{"date":"2024-12-10","close":50566.2227},{"date":"2024-12-11","close":50571.2031},{"date":"2024-12-12","close":50586.1484},{"date":"2024-12-13","close":50586.1484},{"date":"2024-12-16","close":50591.1289},{"date":"2024-12-17","close":50591.1289},{"date":"2024-12-18","close":50601.0898},{"date":"2024-12-19","close":50616.0312},{"date":"2024-12-20","close":50625.9961},{"date":"2024-12-23","close":50630.9766},{"date":"2024-12-24","close":50635.957},{"date":"2024-12-26","close":50655.8789},{"date":"2024-12-27","close":50670.8242},{"date":"2024-12-30","close":50675.8047},{"date":"2025-01-02","close":50690.7461},{"date":"2025-01-03","close":50690.7461},{"date":"2025-01-06","close":50705.6875},{"date":"2025-01-07","close":50710.6719},{"date":"2025-01-08","close":50705.6875},{"date":"2025-01-09","close":50725.6133},{"date":"2025-01-10","close":50735.5742},{"date":"2025-01-13","close":50740.5547},{"date":"2025-01-14","close":50740.5547},{"date":"2025-01-15","close":50735.5742},{"date":"2025-01-16","close":50770.4414},{"date":"2025-01-17","close":50775.4219},{"date":"2025-01-20","close":50780.4023},{"date":"2025-01-21","close":50785.3828},{"date":"2025-01-22","close":50795.3477},{"date":"2025-01-23","close":50820.25},{"date":"2025-01-24","close":50835.1914},{"date":"2025-01-31","close":50840.1758},{"date":"2025-02-03","close":50845.1562},{"date":"2025-02-04","close":50845.1562},{"date":"2025-02-05","close":50855.1172},{"date":"2025-02-06","close":50855.1172},{"date":"2025-02-07","close":50875.0391},{"date":"2025-02-10","close":50880.0195},{"date":"2025-02-11","close":50885.0039},{"date":"2025-02-12","close":50885.0039},{"date":"2025-02-13","close":50899.9453},{"date":"2025-02-14","close":50899.9453},{"date":"2025-02-17","close":50909.9062},{"date":"2025-02-18","close":50919.8672},{"date":"2025-02-19","close":50919.8672},{"date":"2025-02-20","close":50939.793},{"date":"2025-02-21","close":50944.7734},{"date":"2025-02-24","close":50954.7344},{"date":"2025-02-25","close":50959.7148},{"date":"2025-02-26","close":50969.6758},{"date":"2025-02-27","close":50984.6211},{"date":"2025-02-28","close":50994.582},{"date":"2025-03-04","close":50994.582},{"date":"2025-03-05","close":51004.543},{"date":"2025-03-06","close":51014.5078},{"date":"2025-03-07","close":51014.5078},{"date":"2025-03-10","close":51024.4688},{"date":"2025-03-11","close":51029.4492},{"date":"2025-03-12","close":51029.4492},{"date":"2025-03-13","close":51044.3906},{"date":"2025-03-14","close":51049.3711},{"date":"2025-03-17","close":51049.3711},{"date":"2025-03-18","close":51049.3711},{"date":"2025-03-19","close":51054.3516},{"date":"2025-03-20","close":51064.3164},{"date":"2025-03-21","close":51074.2773},{"date":"2025-03-24","close":51079.2578},{"date":"2025-03-25","close":51079.2578},{"date":"2025-03-26","close":51084.2383},{"date":"2025-03-27","close":51094.1992},{"date":"2025-03-28","close":51094.1992},{"date":"2025-03-31","close":51104.1641},{"date":"2025-04-01","close":51104.1641},{"date":"2025-04-02","close":51109.1445},{"date":"2025-04-03","close":51124.0859},{"date":"2025-04-04","close":51129.0664},{"date":"2025-04-07","close":51139.0273},{"date":"2025-04-08","close":51144.0078},{"date":"2025-04-09","close":51144.0078},{"date":"2025-04-10","close":51163.9336},{"date":"2025-04-11","close":51163.9336},{"date":"2025-04-14","close":51168.9141},{"date":"2025-04-15","close":51173.8945},{"date":"2025-04-16","close":51178.875},{"date":"2025-04-17","close":51188.8359},{"date":"2025-04-18","close":51193.8203},{"date":"2025-04-21","close":51203.7812},{"date":"2025-04-22","close":51208.7617},{"date":"2025-04-23","close":51203.7812},{"date":"2025-04-24","close":51208.7617},{"date":"2025-04-25","close":51228.6836},{"date":"2025-04-28","close":51233.668},{"date":"2025-04-29","close":51228.6836},{"date":"2025-04-30","close":51253.5898},{"date":"2025-05-02","close":51258.5703},{"date":"2025-05-07","close":51268.5312},{"date":"2025-05-08","close":51283.4766},{"date":"2025-05-09","close":51288.457},{"date":"2025-05-12","close":51293.4375},{"date":"2025-05-13","close":51288.457},{"date":"2025-05-14","close":51293.4375},{"date":"2025-05-15","close":51313.3594},{"date":"2025-05-16","close":51323.3242},{"date":"2025-05-19","close":51323.3242},{"date":"2025-05-20","close":51328.3047},{"date":"2025-05-21","close":51328.3047},{"date":"2025-05-22","close":51348.2266},{"date":"2025-05-23","close":51343.2461},{"date":"2025-05-26","close":51353.207},{"date":"2025-05-27","close":51353.207},{"date":"2025-05-28","close":51363.168},{"date":"2025-05-29","close":51378.1133},{"date":"2025-05-30","close":51388.0742},{"date":"2025-06-02","close":51407.9961},{"date":"2025-06-04","close":51422.9414},{"date":"2025-06-05","close":51427.9219},{"date":"2025-06-09","close":51432.9023},{"date":"2025-06-10","close":51437.8828},{"date":"2025-06-11","close":51437.8828},{"date":"2025-06-12","close":51442.8633},{"date":"2025-06-13","close":51447.8438},{"date":"2025-06-16","close":51457.8086},{"date":"2025-06-17","close":51462.7891},{"date":"2025-06-18","close":51467.7695},{"date":"2025-06-19","close":51477.7305},{"date":"2025-06-20","close":51472.75},{"date":"2025-06-23","close":51482.7109},{"date":"2025-06-24","close":51482.7109},{"date":"2025-06-25","close":51487.6914},{"date":"2025-06-26","close":51497.6562},{"date":"2025-06-27","close":51502.6367},{"date":"2025-06-30","close":51502.6367},{"date":"2025-07-01","close":51507.6172},{"date":"2025-07-02","close":51517.5781},{"date":"2025-07-03","close":51517.5781},{"date":"2025-07-04","close":51517.5781},{"date":"2025-07-07","close":51527.5391},{"date":"2025-07-08","close":51537.5},{"date":"2025-07-09","close":51532.5195},{"date":"2025-07-10","close":51547.4648},{"date":"2025-07-11","close":51557.4258},{"date":"2025-07-14","close":51562.4062},{"date":"2025-07-15","close":51562.4062},{"date":"2025-07-16","close":51562.4062},{"date":"2025-07-17","close":51572.3672},{"date":"2025-07-18","close":51577.3477},{"date":"2025-07-21","close":51587.3125},{"date":"2025-07-22","close":51592.293},{"date":"2025-07-23","close":51597.2734},{"date":"2025-07-24","close":51597.2734},{"date":"2025-07-25","close":51612.2148},{"date":"2025-07-28","close":51602.2539},{"date":"2025-07-29","close":51612.2148},{"date":"2025-07-30","close":51617.1953},{"date":"2025-07-31","close":51627.1562},{"date":"2025-08-01","close":51637.1211},{"date":"2025-08-04","close":51642.1016},{"date":"2025-08-05","close":51642.1016},{"date":"2025-08-06","close":51647.082},{"date":"2025-08-07","close":51657.043},{"date":"2025-08-08","close":51657.043},{"date":"2025-08-11","close":51667.0039},{"date":"2025-08-12","close":51671.9883},{"date":"2025-08-13","close":51676.9688},{"date":"2025-08-14","close":51686.9297},{"date":"2025-08-18","close":51691.9102},{"date":"2025-08-19","close":51696.8906},{"date":"2025-08-20","close":51701.8711},{"date":"2025-08-21","close":51711.832},{"date":"2025-08-22","close":51716.8164},{"date":"2025-08-25","close":51721.7969},{"date":"2025-08-26","close":51726.7773},{"date":"2025-08-27","close":51731.7578},{"date":"2025-08-28","close":51741.7188},{"date":"2025-08-29","close":51746.6992},{"date":"2025-09-01","close":51751.6797},{"date":"2025-09-02","close":51756.6602},{"date":"2025-09-03","close":51761.6445},{"date":"2025-09-04","close":51771.6055},{"date":"2025-09-05","close":51771.6055},{"date":"2025-09-08","close":51766.625},{"date":"2025-09-09","close":51776.5859},{"date":"2025-09-10","close":51786.5469},{"date":"2025-09-11","close":51791.5273},{"date":"2025-09-12","close":51796.5078},{"date":"2025-09-15","close":51806.4727},{"date":"2025-09-16","close":51811.4531},{"date":"2025-09-17","close":51806.4727},{"date":"2025-09-18","close":51826.3945},{"date":"2025-09-19","close":51831.375},{"date":"2025-09-22","close":51831.375},{"date":"2025-09-23","close":51836.3555},{"date":"2025-09-24","close":51841.3359},{"date":"2025-09-25","close":51856.2812},{"date":"2025-09-26","close":51851.3008},{"date":"2025-09-29","close":51866.2422},{"date":"2025-09-30","close":51866.2422},{"date":"2025-10-01","close":51886.1641},{"date":"2025-10-02","close":51896.1289},{"date":"2025-10-10","close":51906.0898},{"date":"2025-10-13","close":51906.0898},{"date":"2025-10-14","close":51911.0703},{"date":"2025-10-15","close":51921.0312},{"date":"2025-10-16","close":51921.0312},{"date":"2025-10-17","close":51930.9922},{"date":"2025-10-20","close":51930.9922},{"date":"2025-10-21","close":51940.957},{"date":"2025-10-22","close":51940.957},{"date":"2025-10-23","close":51945.9375},{"date":"2025-10-24","close":51950.918},{"date":"2025-10-27","close":51960.8789},{"date":"2025-10-28","close":51955.8984},{"date":"2025-10-29","close":51965.8594},{"date":"2025-10-30","close":51975.8203},{"date":"2025-10-31","close":51980.8047},{"date":"2025-11-03","close":51985.7852},{"date":"2025-11-04","close":51990.7656},{"date":"2025-11-05","close":51995.7461},{"date":"2025-11-06","close":52005.707},{"date":"2025-11-07","close":52000.7266},{"date":"2025-11-10","close":52005.707},{"date":"2025-11-11","close":52010.6875},{"date":"2025-11-12","close":52010.6875},{"date":"2025-11-13","close":52025.0},{"date":"2025-11-14","close":52025.6328},{"date":"2025-11-17","close":52030.6133},{"date":"2025-11-18","close":52030.6133},{"date":"2025-11-19","close":52030.6133},{"date":"2025-11-20","close":52040.5742},{"date":"2025-11-21","close":52045.5547},{"date":"2025-11-24","close":52050.5352},{"date":"2025-11-25","close":52050.5352},{"date":"2025-11-26","close":52055.5156},{"date":"2025-11-27","close":52065.4766},{"date":"2025-11-28","close":52060.4961},{"date":"2025-12-01","close":52065.4766},{"date":"2025-12-02","close":52070.4609},{"date":"2025-12-03","close":52075.4414},{"date":"2025-12-04","close":52085.4023},{"date":"2025-12-05","close":52100.3438},{"date":"2025-12-08","close":52095.3633},{"date":"2025-12-09","close":52105.3242},{"date":"2025-12-10","close":52100.3438},{"date":"2025-12-11","close":52115.2891},{"date":"2025-12-12","close":52120.2695},{"date":"2025-12-15","close":52125.25},{"date":"2025-12-16","close":52135.2109},{"date":"2025-12-17","close":52140.1914},{"date":"2025-12-18","close":52150.1523},{"date":"2025-12-19","close":52160.1172},{"date":"2025-12-22","close":52160.1172},{"date":"2025-12-23","close":52170.0781},{"date":"2025-12-24","close":52175.0586},{"date":"2025-12-26","close":52190.0},{"date":"2025-12-29","close":52195.0},{"date":"2025-12-30","close":52215.0},{"date":"2026-01-02","close":52220.0},{"date":"2026-01-05","close":52220.0},{"date":"2026-01-06","close":52225.0},{"date":"2026-01-07","close":52235.0},{"date":"2026-01-08","close":52245.0},{"date":"2026-01-09","close":52250.0},{"date":"2026-01-12","close":52255.0},{"date":"2026-01-13","close":52265.0},{"date":"2026-01-14","close":52270.0},{"date":"2026-01-15","close":52270.0},{"date":"2026-01-16","close":52275.0},{"date":"2026-01-19","close":52285.0},{"date":"2026-01-20","close":52300.0},{"date":"2026-01-21","close":52300.0},{"date":"2026-01-22","close":52310.0},{"date":"2026-01-23","close":52310.0},{"date":"2026-01-26","close":52315.0},{"date":"2026-01-27","close":52315.0},{"date":"2026-01-28","close":52315.0},{"date":"2026-01-29","close":52325.0},{"date":"2026-01-30","close":52330.0},{"date":"2026-02-02","close":52340.0},{"date":"2026-02-03","close":52330.0},{"date":"2026-02-04","close":52350.0},{"date":"2026-02-05","close":52355.0},{"date":"2026-02-06","close":52360.0},{"date":"2026-02-09","close":52370.0},{"date":"2026-02-10","close":52375.0},{"date":"2026-02-11","close":52375.0},{"date":"2026-02-12","close":52395.0},{"date":"2026-02-13","close":52405.0},{"date":"2026-02-19","close":52415.0},{"date":"2026-02-20","close":52425.0},{"date":"2026-02-23","close":52425.0},{"date":"2026-02-24","close":52430.0},{"date":"2026-02-25","close":52430.0},{"date":"2026-02-26","close":52450.0},{"date":"2026-02-27","close":52460.0},{"date":"2026-03-03","close":52455.0},{"date":"2026-03-04","close":52475.0},{"date":"2026-03-05","close":52485.0},{"date":"2026-03-06","close":52485.0},{"date":"2026-03-09","close":52480.0},{"date":"2026-03-10","close":52495.0},{"date":"2026-03-11","close":52500.0},{"date":"2026-03-12","close":52515.0},{"date":"2026-03-13","close":52510.0},{"date":"2026-03-16","close":52520.0},{"date":"2026-03-17","close":52525.0},{"date":"2026-03-18","close":52520.0},{"date":"2026-03-19","close":52545.0},{"date":"2026-03-20","close":52550.0},{"date":"2026-03-23","close":52550.0},{"date":"2026-03-24","close":52555.0},{"date":"2026-03-25","close":52555.0},{"date":"2026-03-26","close":52570.0},{"date":"2026-03-27","close":52580.0},{"date":"2026-03-30","close":52590.0},{"date":"2026-03-31","close":52580.0},{"date":"2026-04-01","close":52595.0},{"date":"2026-04-02","close":52600.0},{"date":"2026-04-03","close":52615.0},{"date":"2026-04-06","close":52620.0},{"date":"2026-04-07","close":52620.0},{"date":"2026-04-08","close":52630.0},{"date":"2026-04-09","close":52645.0},{"date":"2026-04-10","close":52650.0},{"date":"2026-04-13","close":52655.0},{"date":"2026-04-14","close":52660.0},{"date":"2026-04-15","close":52665.0},{"date":"2026-04-16","close":52665.0},{"date":"2026-04-17","close":52680.0},{"date":"2026-04-20","close":52675.0},{"date":"2026-04-21","close":52680.0},{"date":"2026-04-22","close":52690.0},{"date":"2026-04-23","close":52700.0},{"date":"2026-04-24","close":52710.0},{"date":"2026-04-27","close":52710.0},{"date":"2026-04-28","close":52720.0},{"date":"2026-04-29","close":52730.0},{"date":"2026-04-30","close":52735.0},{"date":"2026-05-04","close":52745.0},{"date":"2026-05-06","close":52750.0},{"date":"2026-05-07","close":52760.0},{"date":"2026-05-08","close":52765.0},{"date":"2026-05-11","close":52775.0},{"date":"2026-05-12","close":52780.0},{"date":"2026-05-13","close":52780.0},{"date":"2026-05-14","close":52790.0},{"date":"2026-05-15","close":52795.0},{"date":"2026-05-18","close":52805.0},{"date":"2026-05-19","close":52810.0},{"date":"2026-05-20","close":52815.0},{"date":"2026-05-21","close":52820.0},{"date":"2026-05-22","close":52820.0},{"date":"2026-05-26","close":52835.0},{"date":"2026-05-27","close":52835.0},{"date":"2026-05-28","close":52850.0},{"date":"2026-05-29","close":52855.0},{"date":"2026-06-01","close":52870.0},{"date":"2026-06-02","close":52870.0},{"date":"2026-06-04","close":52880.0},{"date":"2026-06-05","close":52890.0},{"date":"2026-06-08","close":52880.0},{"date":"2026-06-09","close":52885.0},{"date":"2026-06-10","close":52890.0},{"date":"2026-06-11","close":52890.0},{"date":"2026-06-12","close":52890.0},{"date":"2026-06-15","close":52890.0},{"date":"2026-06-16","close":52895.0},{"date":"2026-06-17","close":52905.0},{"date":"2026-06-18","close":52910.0},{"date":"2026-06-19","close":52920.0},{"date":"2026-06-22","close":52920.0},{"date":"2026-06-23","close":52930.0},{"date":"2026-06-24","close":52930.0},{"date":"2026-06-25","close":52940.0},{"date":"2026-06-26","close":52945.0},{"date":"2026-06-29","close":52930.0},{"date":"2026-06-30","close":52945.0},{"date":"2026-07-01","close":52945.0},{"date":"2026-07-02","close":52960.0},{"date":"2026-07-03","close":52965.0},{"date":"2026-07-06","close":52980.0},{"date":"2026-07-07","close":52980.0},{"date":"2026-07-08","close":52995.0},{"date":"2026-07-09","close":53000.0},{"date":"2026-07-10","close":53015.0},{"date":"2026-07-13","close":53025.0},{"date":"2026-07-14","close":53030.0},{"date":"2026-07-15","close":53050.0},{"date":"2026-07-16","close":53040.0},{"date":"2026-07-20","close":53050.0},{"date":"2026-07-21","close":53065.0},{"date":"2026-07-22","close":53075.0},{"date":"2026-07-23","close":53085.0},{"date":"2026-07-24","close":53090.0},{"date":"2026-07-27","close":53100.0},{"date":"2026-07-28","close":53100.0},{"date":"2026-07-29","close":53110.0},{"date":"2026-07-30","close":53125.0},{"date":"2026-07-31","close":53135.0},{"date":"2026-08-03","close":53140.0},{"date":"2026-08-04","close":53145.0},{"date":"2026-08-05","close":53165.0},{"date":"2026-08-06","close":53165.0},{"date":"2026-08-07","close":53170.0},{"date":"2026-08-10","close":53180.0},{"date":"2026-08-11","close":53190.0},{"date":"2026-08-12","close":53185.0},{"date":"2026-08-13","close":53205.0},{"date":"2026-08-14","close":53210.0},{"date":"2026-08-18","close":53215.0},{"date":"2026-08-19","close":53225.0},{"date":"2026-08-20","close":53245.0},{"date":"2026-08-21","close":53245.0},{"date":"2026-08-24","close":53250.0},{"date":"2026-08-25","close":53260.0},{"date":"2026-08-26","close":53265.0},{"date":"2026-08-27","close":53275.0},{"date":"2026-08-28","close":53275.0},{"date":"2026-08-31","close":53275.0},{"date":"2026-09-01","close":53285.0},{"date":"2026-09-02","close":53290.0},{"date":"2026-09-03","close":53300.0},{"date":"2026-09-04","close":53310.0},{"date":"2026-09-07","close":53315.0},{"date":"2026-09-08","close":53310.0},{"date":"2026-09-09","close":53315.0},{"date":"2026-09-10","close":53335.0},{"date":"2026-09-11","close":53340.0},{"date":"2026-09-14","close":53330.0},{"date":"2026-09-15","close":53340.0},{"date":"2026-09-16","close":53350.0},{"date":"2026-09-17","close":53360.0},{"date":"2026-09-18","close":53360.0},{"date":"2026-09-21","close":53375.0},{"date":"2026-09-22","close":53400.0},{"date":"2026-09-23","close":53410.0},{"date":"2026-09-28","close":53410.0},{"date":"2026-09-29","close":53415.0},{"date":"2026-09-30","close":53420.0},{"date":"2026-10-01","close":53440.0},{"date":"2026-10-02","close":53445.0},{"date":"2026-10-06","close":53450.0},{"date":"2026-10-07","close":53470.0},{"date":"2026-10-08","close":53470.0},{"date":"2026-10-12","close":53485.0},{"date":"2026-10-13","close":53480.0},{"date":"2026-10-14","close":53495.0},{"date":"2026-10-15","close":53500.0},{"date":"2026-10-16","close":53505.0},{"date":"2026-10-19","close":53515.0},{"date":"2026-10-20","close":53525.0},{"date":"2026-10-21","close":53525.0},{"date":"2026-10-22","close":53540.0},{"date":"2026-10-23","close":53550.0}],"chart_data":[{"date":"2024-10-23","open":50337,"high":50342,"low":50332,"close":50342,"volume":36060},{"date":"2024-10-24","open":50352,"high":50357,"low":50347,"close":50357,"volume":15368},{"date":"2024-10-25","open":50376,"high":50376,"low":50352,"close":50357,"volume":5269},{"date":"2024-10-28","open":50362,"high":50362,"low":50357,"close":50357,"volume":44567},{"date":"2024-10-29","open":50367,"high":50367,"low":50363,"close":50367,"volume":39173},{"date":"2024-10-30","open":50362,"high":50371,"low":50362,"close":50371,"volume":13956},{"date":"2024-10-31","open":50382,"high":50387,"low":50382,"close":50387,"volume":4207},{"date":"2024-11-01","open":50387,"high":50392,"low":50387,"close":50392,"volume":23178},{"date":"2024-11-04","open":50387,"high":50397,"low":50387,"close":50397,"volume":2415},{"date":"2024-11-05","open":50396,"high":50401,"low":50396,"close":50401,"volume":24806},{"date":"2024-11-06","open":50407,"high":50407,"low":50402,"close":50407,"volume":33170},{"date":"2024-11-07","open":50417,"high":50422,"low":50417,"close":50422,"volume":9292},{"date":"2024-11-08","open":50427,"high":50427,"low":50422,"close":50427,"volume":3935},{"date":"2024-11-11","open":50432,"high":50432,"low":50427,"close":50432,"volume":14082},{"date":"2024-11-12","open":50437,"high":50437,"low":50432,"close":50437,"volume":47141},{"date":"2024-11-13","open":50442,"high":50442,"low":50437,"close":50442,"volume":9049},{"date":"2024-11-14","open":50452,"high":50457,"low":50452,"close":50457,"volume":2032},{"date":"2024-11-15","open":50457,"high":50462,"low":50457,"close":50462,"volume":3056},{"date":"2024-11-18","open":50462,"high":50467,"low":50457,"close":50462,"volume":13917},{"date":"2024-11-19","open":50467,"high":50472,"low":50457,"close":50467,"volume":211466},{"date":"2024-11-20","open":50467,"high":50472,"low":50467,"close":50472,"volume":15875},{"date":"2024-11-21","open":50487,"high":50487,"low":50482,"close":50487,"volume":5736},{"date":"2024-11-22","open":50492,"high":50492,"low":50482,"close":50492,"volume":3549},{"date":"2024-11-25","open":50497,"high":50497,"low":50487,"close":50492,"volume":15086},{"date":"2024-11-26","open":50491,"high":50496,"low":50491,"close":50496,"volume":12045},{"date":"2024-11-27","open":50501,"high":50501,"low":50486,"close":50496,"volume":1035},{"date":"2024-11-28","open":50511,"high":50511,"low":50501,"close":50511,"volume":4932},{"date":"2024-11-29","open":50511,"high":50521,"low":50511,"close":50521,"volume":2550},{"date":"2024-12-02","open":50521,"high":50531,"low":50521,"close":50531,"volume":4898},{"date":"2024-12-03","open":50536,"high":50536,"low":50531,"close":50531,"volume":10052},{"date":"2024-12-04","open":50516,"high":50541,"low":50516,"close":50536,"volume":6863},{"date":"2024-12-05","open":50541,"high":50551,"low":50541,"close":50546,"volume":1697},{"date":"2024-12-06","open":50536,"high":50556,"low":50536,"close":50556,"volume":3597},{"date":"2024-12-09","open":50556,"high":50561,"low":50551,"close":50561,"volume":2021},{"date":"2024-12-10","open":50551,"high":50571,"low":50152,"close":50566,"volume":161702},{"date":"2024-12-11","open":50566,"high":50576,"low":50561,"close":50571,"volume":12724},{"date":"2024-12-12","open":50571,"high":50586,"low":50571,"close":50586,"volume":5085},{"date":"2024-12-13","open":50586,"high":50591,"low":50581,"close":50586,"volume":3552},{"date":"2024-12-16","open":50576,"high":50596,"low":50576,"close":50591,"volume":1722},{"date":"2024-12-17","open":50591,"high":50601,"low":50591,"close":50591,"volume":1083},{"date":"2024-12-18","open":50586,"high":50606,"low":50586,"close":50601,"volume":4716},{"date":"2024-12-19","open":50601,"high":50616,"low":50601,"close":50616,"volume":2438},{"date":"2024-12-20","open":50602,"high":50626,"low":50602,"close":50626,"volume":1467},{"date":"2024-12-23","open":50622,"high":50631,"low":50622,"close":50631,"volume":2712},{"date":"2024-12-24","open":50626,"high":50636,"low":50626,"close":50636,"volume":5381},{"date":"2024-12-26","open":50636,"high":50656,"low":50636,"close":50656,"volume":42046},{"date":"2024-12-27","open":50646,"high":50671,"low":50646,"close":50671,"volume":4290},{"date":"2024-12-30","open":50666,"high":50676,"low":50666,"close":50676,"volume":6038},{"date":"2025-01-02","open":50676,"high":50691,"low":50676,"close":50691,"volume":5256},{"date":"2025-01-03","open":50686,"high":50696,"low":50686,"close":50691,"volume":5435},{"date":"2025-01-06","open":50696,"high":50706,"low":50696,"close":50706,"volume":4728},{"date":"2025-01-07","open":50706,"high":50711,"low":50701,"close":50711,"volume":3269},{"date":"2025-01-08","open":50706,"high":50716,"low":50706,"close":50706,"volume":1702},{"date":"2025-01-09","open":50711,"high":50726,"low":50711,"close":50726,"volume":9095},{"date":"2025-01-10","open":50716,"high":50736,"low":50716,"close":50736,"volume":2414},{"date":"2025-01-13","open":50731,"high":50741,"low":50731,"close":50741,"volume":3520},{"date":"2025-01-14","open":50736,"high":50746,"low":50736,"close":50741,"volume":2515},{"date":"2025-01-15","open":50741,"high":50766,"low":50736,"close":50736,"volume":21459},{"date":"2025-01-16","open":50755,"high":50770,"low":50755,"close":50770,"volume":13791},{"date":"2025-01-17","open":50745,"high":50775,"low":50745,"close":50775,"volume":2196},{"date":"2025-01-20","open":50775,"high":50780,"low":50770,"close":50780,"volume":2054},{"date":"2025-01-21","open":50780,"high":50790,"low":50775,"close":50785,"volume":3499},{"date":"2025-01-22","open":50780,"high":50795,"low":50780,"close":50795,"volume":11628},{"date":"2025-01-23","open":50795,"high":50820,"low":50795,"close":50820,"volume":3527},{"date":"2025-01-24","open":50825,"high":50840,"low":50825,"close":50835,"volume":24847},{"date":"2025-01-31","open":50835,"high":50840,"low":50835,"close":50840,"volume":4583},{"date":"2025-02-03","open":50835,"high":50845,"low":50835,"close":50845,"volume":17172},{"date":"2025-02-04","open":50850,"high":50850,"low":50840,"close":50845,"volume":9355},{"date":"2025-02-05","open":50845,"high":50860,"low":50845,"close":50855,"volume":3197},{"date":"2025-02-06","open":50855,"high":50870,"low":50855,"close":50855,"volume":1223},{"date":"2025-02-07","open":50855,"high":50875,"low":50855,"close":50875,"volume":1857},{"date":"2025-02-10","open":50870,"high":50880,"low":50870,"close":50880,"volume":9334},{"date":"2025-02-11","open":50870,"high":50885,"low":50870,"close":50885,"volume":3639},{"date":"2025-02-12","open":50885,"high":50885,"low":50875,"close":50885,"volume":3056},{"date":"2025-02-13","open":50890,"high":50900,"low":50890,"close":50900,"volume":3159},{"date":"2025-02-14","open":50900,"high":50905,"low":50895,"close":50900,"volume":2110},{"date":"2025-02-17","open":50900,"high":50910,"low":50900,"close":50910,"volume":27299},{"date":"2025-02-18","open":50935,"high":50935,"low":50905,"close":50920,"volume":1207},{"date":"2025-02-19","open":50915,"high":50925,"low":50915,"close":50920,"volume":1232},{"date":"2025-02-20","open":50930,"high":50940,"low":50930,"close":50940,"volume":9126},{"date":"2025-02-21","open":50935,"high":50945,"low":50935,"close":50945,"volume":2122},{"date":"2025-02-24","open":50945,"high":50955,"low":50945,"close":50955,"volume":4590},{"date":"2025-02-25","open":50955,"high":50965,"low":50955,"close":50960,"volume":21987},{"date":"2025-02-26","open":50960,"high":50980,"low":50960,"close":50970,"volume":1388},{"date":"2025-02-27","open":50980,"high":50985,"low":50975,"close":50985,"volume":559},{"date":"2025-02-28","open":50985,"high":50995,"low":50985,"close":50995,"volume":6592},{"date":"2025-03-04","open":50995,"high":51000,"low":50990,"close":50995,"volume":1845},{"date":"2025-03-05","open":50995,"high":51005,"low":50995,"close":51005,"volume":1810},{"date":"2025-03-06","open":51005,"high":51025,"low":51005,"close":51015,"volume":1241},{"date":"2025-03-07","open":51015,"high":51020,"low":51010,"close":51015,"volume":2075},{"date":"2025-03-10","open":51014,"high":51024,"low":51014,"close":51024,"volume":4047},{"date":"2025-03-11","open":51024,"high":51034,"low":51014,"close":51029,"volume":5017},{"date":"2025-03-12","open":51019,"high":51034,"low":51019,"close":51029,"volume":2883},{"date":"2025-03-13","open":51029,"high":51044,"low":51029,"close":51044,"volume":524},{"date":"2025-03-14","open":51044,"high":51049,"low":51039,"close":51049,"volume":1541},{"date":"2025-03-17","open":51049,"high":51049,"low":51039,"close":51049,"volume":2654},{"date":"2025-03-18","open":51049,"high":51054,"low":51044,"close":51049,"volume":1528},{"date":"2025-03-19","open":51049,"high":51059,"low":51049,"close":51054,"volume":80551},{"date":"2025-03-20","open":51059,"high":51069,"low":51059,"close":51064,"volume":20106},{"date":"2025-03-21","open":51064,"high":51074,"low":51064,"close":51074,"volume":654},{"date":"2025-03-24","open":51069,"high":51079,"low":51069,"close":51079,"volume":719},{"date":"2025-03-25","open":51094,"high":51094,"low":51069,"close":51079,"volume":1542},{"date":"2025-03-26","open":51079,"high":51084,"low":51069,"close":51084,"volume":2864},{"date":"2025-03-27","open":51084,"high":51094,"low":51084,"close":51094,"volume":29899},{"date":"2025-03-28","open":51094,"high":51099,"low":51089,"close":51094,"volume":703},{"date":"2025-03-31","open":51094,"high":51104,"low":51094,"close":51104,"volume":3664},{"date":"2025-04-01","open":51104,"high":51109,"low":51094,"close":51104,"volume":1620},{"date":"2025-04-02","open":51119,"high":51119,"low":51104,"close":51109,"volume":879},{"date":"2025-04-03","open":51119,"high":51129,"low":51119,"close":51124,"volume":1230},{"date":"2025-04-04","open":51124,"high":51134,"low":51124,"close":51129,"volume":772},{"date":"2025-04-07","open":51124,"high":51139,"low":51124,"close":51139,"volume":2546},{"date":"2025-04-08","open":51129,"high":51144,"low":51129,"close":51144,"volume":6211},{"date":"2025-04-09","open":51144,"high":51153,"low":51139,"close":51144,"volume":5987},{"date":"2025-04-10","open":51145,"high":51164,"low":51145,"close":51164,"volume":2169},{"date":"2025-04-11","open":51154,"high":51164,"low":51154,"close":51164,"volume":1343},{"date":"2025-04-14","open":51164,"high":51169,"low":51159,"close":51169,"volume":1591},{"date":"2025-04-15","open":51164,"high":51174,"low":51164,"close":51174,"volume":421},{"date":"2025-04-16","open":51169,"high":51184,"low":51169,"close":51179,"volume":726},{"date":"2025-04-17","open":51179,"high":51194,"low":51179,"close":51189,"volume":181},{"date":"2025-04-18","open":51174,"high":51199,"low":51174,"close":51194,"volume":788},{"date":"2025-04-21","open":51194,"high":51204,"low":51194,"close":51204,"volume":1478},{"date":"2025-04-22","open":51209,"high":51209,"low":51199,"close":51209,"volume":240},{"date":"2025-04-23","open":51209,"high":51209,"low":51199,"close":51204,"volume":4906},{"date":"2025-04-24","open":51224,"high":51224,"low":51209,"close":51209,"volume":1094},{"date":"2025-04-25","open":51224,"high":51229,"low":51219,"close":51229,"volume":2747},{"date":"2025-04-28","open":51219,"high":51234,"low":51219,"close":51234,"volume":832},{"date":"2025-04-29","open":51234,"high":51239,"low":51229,"close":51229,"volume":3029},{"date":"2025-04-30","open":51229,"high":51284,"low":51229,"close":51254,"volume":2308},{"date":"2025-05-02","open":51249,"high":51259,"low":51249,"close":51259,"volume":1638},{"date":"2025-05-07","open":51259,"high":51269,"low":51259,"close":51269,"volume":2516},{"date":"2025-05-08","open":51308,"high":51308,"low":51273,"close":51283,"volume":750},{"date":"2025-05-09","open":51288,"high":51288,"low":51283,"close":51288,"volume":4706},{"date":"2025-05-12","open":51283,"high":51293,"low":51283,"close":51293,"volume":1183},{"date":"2025-05-13","open":51288,"high":51298,"low":51288,"close":51288,"volume":1315},{"date":"2025-05-14","open":51293,"high":51303,"low":51293,"close":51293,"volume":1374},{"date":"2025-05-15","open":51303,"high":51313,"low":51303,"close":51313,"volume":2025},{"date":"2025-05-16","open":51308,"high":51323,"low":51308,"close":51323,"volume":1523},{"date":"2025-05-19","open":51313,"high":51323,"low":51313,"close":51323,"volume":3350},{"date":"2025-05-20","open":51318,"high":51328,"low":51318,"close":51328,"volume":2111},{"date":"2025-05-21","open":51318,"high":51333,"low":51318,"close":51328,"volume":2369},{"date":"2025-05-22","open":51343,"high":51348,"low":51333,"close":51348,"volume":3077},{"date":"2025-05-23","open":51338,"high":51348,"low":51338,"close":51343,"volume":919},{"date":"2025-05-26","open":51353,"high":51353,"low":51343,"close":51353,"volume":1908},{"date":"2025-05-27","open":51358,"high":51363,"low":51348,"close":51353,"volume":3211},{"date":"2025-05-28","open":51353,"high":51363,"low":51353,"close":51363,"volume":1108},{"date":"2025-05-29","open":51368,"high":51378,"low":51368,"close":51378,"volume":4645},{"date":"2025-05-30","open":51378,"high":51388,"low":51378,"close":51388,"volume":1190},{"date":"2025-06-02","open":51389,"high":51408,"low":51389,"close":51408,"volume":4250},{"date":"2025-06-04","open":51413,"high":51423,"low":51413,"close":51423,"volume":9428},{"date":"2025-06-05","open":51418,"high":51428,"low":51418,"close":51428,"volume":2314},{"date":"2025-06-09","open":51428,"high":51433,"low":51428,"close":51433,"volume":1455},{"date":"2025-06-10","open":51433,"high":51438,"low":51433,"close":51438,"volume":2489},{"date":"2025-06-11","open":51433,"high":51438,"low":51433,"close":51438,"volume":3434},{"date":"2025-06-12","open":51448,"high":51448,"low":51443,"close":51443,"volume":9351},{"date":"2025-06-13","open":51443,"high":51453,"low":51443,"close":51448,"volume":4844},{"date":"2025-06-16","open":51458,"high":51458,"low":51448,"close":51458,"volume":3511},{"date":"2025-06-17","open":51463,"high":51463,"low":51458,"close":51463,"volume":1739},{"date":"2025-06-18","open":51458,"high":51468,"low":51458,"close":51468,"volume":2951},{"date":"2025-06-19","open":51468,"high":51478,"low":51468,"close":51478,"volume":2220},{"date":"2025-06-20","open":51478,"high":51478,"low":51468,"close":51473,"volume":1048},{"date":"2025-06-23","open":51473,"high":51483,"low":51473,"close":51483,"volume":1418},{"date":"2025-06-24","open":51478,"high":51488,"low":51473,"close":51483,"volume":4566},{"date":"2025-06-25","open":51478,"high":51488,"low":51478,"close":51488,"volume":1542},{"date":"2025-06-26","open":51493,"high":51498,"low":51488,"close":51498,"volume":2104},{"date":"2025-06-27","open":51503,"high":51503,"low":51493,"close":51503,"volume":7741},{"date":"2025-06-30","open":51503,"high":51508,"low":51498,"close":51503,"volume":830},{"date":"2025-07-01","open":51508,"high":51508,"low":51503,"close":51508,"volume":1320},{"date":"2025-07-02","open":51508,"high":51518,"low":51508,"close":51518,"volume":7399},{"date":"2025-07-03","open":51518,"high":51523,"low":51513,"close":51518,"volume":1409},{"date":"2025-07-04","open":51523,"high":51528,"low":51518,"close":51518,"volume":2434},{"date":"2025-07-07","open":51518,"high":51533,"low":51518,"close":51528,"volume":2037},{"date":"2025-07-08","open":51527,"high":51538,"low":51527,"close":51538,"volume":1363},{"date":"2025-07-09","open":51533,"high":51543,"low":51533,"close":51533,"volume":814},{"date":"2025-07-10","open":51537,"high":51552,"low":51537,"close":51547,"volume":3921},{"date":"2025-07-11","open":51547,"high":51557,"low":51547,"close":51557,"volume":1387},{"date":"2025-07-14","open":51552,"high":51562,"low":51552,"close":51562,"volume":2365},{"date":"2025-07-15","open":51552,"high":51562,"low":51552,"close":51562,"volume":893},{"date":"2025-07-16","open":51557,"high":51567,"low":51557,"close":51562,"volume":808},{"date":"2025-07-17","open":51567,"high":51577,"low":51567,"close":51572,"volume":1905},{"date":"2025-07-18","open":51572,"high":51582,"low":51572,"close":51577,"volume":2756},{"date":"2025-07-21","open":51577,"high":51587,"low":51577,"close":51587,"volume":1621},{"date":"2025-07-22","open":51582,"high":51592,"low":51582,"close":51592,"volume":5451},{"date":"2025-07-23","open":51587,"high":51597,"low":51587,"close":51597,"volume":3179},{"date":"2025-07-24","open":51607,"high":51607,"low":51597,"close":51597,"volume":4253},{"date":"2025-07-25","open":51602,"high":51612,"low":51602,"close":51612,"volume":3557},{"date":"2025-07-28","open":51602,"high":51612,"low":51602,"close":51602,"volume":4625},{"date":"2025-07-29","open":51607,"high":51617,"low":51607,"close":51612,"volume":5843},{"date":"2025-07-30","open":51612,"high":51622,"low":51612,"close":51617,"volume":5773},{"date":"2025-07-31","open":51622,"high":51632,"low":51622,"close":51627,"volume":2397},{"date":"2025-08-01","open":51632,"high":51637,"low":51627,"close":51637,"volume":2190},{"date":"2025-08-04","open":51632,"high":51657,"low":51632,"close":51642,"volume":3310},{"date":"2025-08-05","open":51642,"high":51657,"low":51637,"close":51642,"volume":3352},{"date":"2025-08-06","open":51637,"high":51657,"low":51637,"close":51647,"volume":663},{"date":"2025-08-07","open":51647,"high":51657,"low":51647,"close":51657,"volume":1892},{"date":"2025-08-08","open":51652,"high":51662,"low":51652,"close":51657,"volume":362},{"date":"2025-08-11","open":51657,"high":51667,"low":51657,"close":51667,"volume":8532},{"date":"2025-08-12","open":51668,"high":51672,"low":51663,"close":51672,"volume":2152},{"date":"2025-08-13","open":51677,"high":51692,"low":51672,"close":51677,"volume":700},{"date":"2025-08-14","open":51682,"high":51687,"low":51677,"close":51687,"volume":1811},{"date":"2025-08-18","open":51687,"high":51692,"low":51687,"close":51692,"volume":1096},{"date":"2025-08-19","open":51692,"high":51697,"low":51687,"close":51697,"volume":2301},{"date":"2025-08-20","open":51697,"high":51702,"low":51692,"close":51702,"volume":5097},{"date":"2025-08-21","open":51707,"high":51712,"low":51702,"close":51712,"volume":11491},{"date":"2025-08-22","open":51717,"high":51717,"low":51707,"close":51717,"volume":1995},{"date":"2025-08-25","open":51722,"high":51722,"low":51712,"close":51722,"volume":5119},{"date":"2025-08-26","open":51727,"high":51727,"low":51717,"close":51727,"volume":6557},{"date":"2025-08-27","open":51732,"high":51732,"low":51722,"close":51732,"volume":1414},{"date":"2025-08-28","open":51732,"high":51747,"low":51732,"close":51742,"volume":2116},{"date":"2025-08-29","open":51747,"high":51747,"low":51737,"close":51747,"volume":5123},{"date":"2025-09-01","open":51752,"high":51752,"low":51742,"close":51752,"volume":3321},{"date":"2025-09-02","open":51747,"high":51757,"low":51747,"close":51757,"volume":5137},{"date":"2025-09-03","open":51762,"high":51762,"low":51752,"close":51762,"volume":1019},{"date":"2025-09-04","open":51762,"high":51772,"low":51762,"close":51772,"volume":1467},{"date":"2025-09-05","open":51767,"high":51777,"low":51762,"close":51772,"volume":992},{"date":"2025-09-08","open":51777,"high":51782,"low":51767,"close":51767,"volume":1490},{"date":"2025-09-09","open":51772,"high":51782,"low":51772,"close":51777,"volume":787},{"date":"2025-09-10","open":51777,"high":51787,"low":51777,"close":51787,"volume":8621},{"date":"2025-09-11","open":51787,"high":51797,"low":51787,"close":51792,"volume":646},{"date":"2025-09-12","open":51792,"high":51802,"low":51792,"close":51797,"volume":5872},{"date":"2025-09-15","open":51806,"high":51806,"low":51796,"close":51806,"volume":3826},{"date":"2025-09-16","open":51801,"high":51811,"low":51801,"close":51811,"volume":6546},{"date":"2025-09-17","open":51806,"high":51816,"low":51806,"close":51806,"volume":19471},{"date":"2025-09-18","open":51811,"high":51826,"low":51811,"close":51826,"volume":6317},{"date":"2025-09-19","open":51816,"high":51831,"low":51816,"close":51831,"volume":7792},{"date":"2025-09-22","open":51826,"high":51836,"low":51821,"close":51831,"volume":2448},{"date":"2025-09-23","open":51831,"high":51841,"low":51831,"close":51836,"volume":3545},{"date":"2025-09-24","open":51831,"high":51846,"low":51831,"close":51841,"volume":2261},{"date":"2025-09-25","open":51846,"high":51856,"low":51846,"close":51856,"volume":5451},{"date":"2025-09-26","open":51841,"high":51856,"low":51841,"close":51851,"volume":4809},{"date":"2025-09-29","open":51851,"high":51866,"low":51851,"close":51866,"volume":4057},{"date":"2025-09-30","open":51866,"high":51866,"low":51856,"close":51866,"volume":2595},{"date":"2025-10-01","open":51886,"high":51896,"low":51886,"close":51886,"volume":1907},{"date":"2025-10-02","open":51896,"high":51906,"low":51896,"close":51896,"volume":2275},{"date":"2025-10-10","open":51886,"high":51906,"low":51886,"close":51906,"volume":7245},{"date":"2025-10-13","open":51906,"high":51911,"low":51901,"close":51906,"volume":1967},{"date":"2025-10-14","open":51906,"high":51916,"low":51906,"close":51911,"volume":8334},{"date":"2025-10-15","open":51916,"high":51921,"low":51911,"close":51921,"volume":4787},{"date":"2025-10-16","open":51921,"high":51926,"low":51921,"close":51921,"volume":1764},{"date":"2025-10-17","open":51912,"high":51936,"low":51912,"close":51931,"volume":3847},{"date":"2025-10-20","open":51931,"high":51936,"low":51927,"close":51931,"volume":5011},{"date":"2025-10-21","open":51927,"high":51946,"low":51927,"close":51941,"volume":3413},{"date":"2025-10-22","open":51936,"high":51946,"low":51936,"close":51941,"volume":1018},{"date":"2025-10-23","open":51951,"high":51961,"low":51946,"close":51946,"volume":309499},{"date":"2025-10-24","open":51951,"high":51961,"low":51951,"close":51951,"volume":4759},{"date":"2025-10-27","open":51956,"high":51966,"low":51956,"close":51961,"volume":4830},{"date":"2025-10-28","open":51961,"high":51971,"low":51956,"close":51956,"volume":1609},{"date":"2025-10-29","open":51966,"high":51976,"low":51966,"close":51966,"volume":2960},{"date":"2025-10-30","open":51961,"high":51986,"low":51961,"close":51976,"volume":1081},{"date":"2025-10-31","open":51981,"high":51991,"low":51976,"close":51981,"volume":8469},{"date":"2025-11-03","open":51976,"high":51991,"low":51976,"close":51986,"volume":2663,"rsi_14":94.05,"sma_20":51933.4,"sma_60":51811.32,"sma_120":51638.97},{"date":"2025-11-04","open":51981,"high":51996,"low":51981,"close":51991,"volume":2020,"rsi_14":93.67,"sma_20":51939.6,"sma_60":51817.12,"sma_120":51644.86},{"date":"2025-11-05","open":51991,"high":52001,"low":51991,"close":51996,"volume":3915,"rsi_14":94.05,"sma_20":51945.05,"sma_60":51823.0,"sma_120":51650.75},{"date":"2025-11-06","open":52001,"high":52011,"low":52001,"close":52006,"volume":1722,"rsi_14":94.12,"sma_20":51950.5,"sma_60":51828.97,"sma_120":51656.68},{"date":"2025-11-07","open":51986,"high":52011,"low":51986,"close":52001,"volume":3114,"rsi_14":88.89,"sma_20":51955.2,"sma_60":51834.68,"sma_120":51662.62},{"date":"2025-11-10","open":52006,"high":52016,"low":52006,"close":52006,"volume":5263,"rsi_14":88.24,"sma_20":51960.15,"sma_60":51840.48,"sma_120":51668.55},{"date":"2025-11-11","open":52011,"high":52021,"low":52011,"close":52011,"volume":3719,"rsi_14":88.89,"sma_20":51965.1,"sma_60":51846.2,"sma_120":51674.36},{"date":"2025-11-12","open":52021,"high":52021,"low":52011,"close":52011,"volume":2362,"rsi_14":88.24,"sma_20":51969.55,"sma_60":51851.85,"sma_120":51680.08},{"date":"2025-11-13","open":52020,"high":52030,"low":52020,"close":52025,"volume":1648,"rsi_14":89.47,"sma_20":51974.75,"sma_60":51857.67,"sma_120":51685.93},{"date":"2025-11-14","open":52006,"high":52036,"low":52006,"close":52026,"volume":1662,"rsi_14":88.24,"sma_20":51979.5,"sma_60":51863.32,"sma_120":51691.74},{"date":"2025-11-17","open":52026,"high":52036,"low":52026,"close":52031,"volume":2066,"rsi_14":94.12,"sma_20":51984.5,"sma_60":51868.97,"sma_120":51697.59},{"date":"2025-11-18","open":52026,"high":52036,"low":52026,"close":52031,"volume":2649,"rsi_14":93.33,"sma_20":51989.0,"sma_60":51874.53,"sma_120":51703.28},{"date":"2025-11-19","open":52026,"high":52036,"low":52026,"close":52031,"volume":3618,"rsi_14":92.31,"sma_20":51993.5,"sma_60":51880.02,"sma_120":51709.0},{"date":"2025-11-20","open":52031,"high":52046,"low":52031,"close":52041,"volume":8109,"rsi_14":92.86,"sma_20":51998.25,"sma_60":51885.5,"sma_120":51714.72},{"date":"2025-11-21","open":52036,"high":52046,"low":52031,"close":52046,"volume":5596,"rsi_14":92.86,"sma_20":52003.0,"sma_60":51890.98,"sma_120":51720.49},{"date":"2025-11-24","open":52041,"high":52051,"low":52041,"close":52051,"volume":3586,"rsi_14":92.86,"sma_20":52007.5,"sma_60":51896.47,"sma_120":51726.22},{"date":"2025-11-25","open":52041,"high":52056,"low":52041,"close":52051,"volume":4217,"rsi_14":92.31,"sma_20":52012.25,"sma_60":51901.87,"sma_120":51731.82},{"date":"2025-11-26","open":52046,"high":52056,"low":52046,"close":52056,"volume":2167,"rsi_14":91.67,"sma_20":52016.75,"sma_60":51907.27,"sma_120":51737.38},{"date":"2025-11-27","open":52056,"high":52070,"low":52056,"close":52065,"volume":15980,"rsi_14":100.0,"sma_20":52031.25,"sma_60":51916.0,"sma_120":51744.53},{"date":"2025-11-28","open":52046,"high":52070,"low":52046,"close":52060,"volume":1897,"rsi_14":98.11,"sma_20":52045.25,"sma_60":51924.57,"sma_120":51751.51},{"date":"2025-12-01","open":52056,"high":52075,"low":52056,"close":52065,"volume":3060,"rsi_14":98.11,"sma_20":52059.25,"sma_60":51933.13,"sma_120":51758.49},{"date":"2025-12-02","open":52070,"high":52075,"low":52070,"close":52070,"volume":1202,"rsi_14":98.15,"sma_20":52073.25,"sma_60":51941.7,"sma_120":51765.47},{"date":"2025-12-03","open":52070,"high":52075,"low":52070,"close":52075,"volume":2076,"rsi_14":98.08,"sma_20":52087.25,"sma_60":51950.27,"sma_120":51772.46},{"date":"2025-12-04","open":52075,"high":52095,"low":52075,"close":52085,"volume":3702,"rsi_14":98.15,"sma_20":52101.25,"sma_60":51958.83,"sma_120":51779.53},{"date":"2025-12-05","open":52085,"high":52100,"low":52085,"close":52100,"volume":1335,"rsi_14":98.21,"sma_20":52116.25,"sma_60":51967.65,"sma_120":51786.68},{"date":"2025-12-08","open":52090,"high":52100,"low":52090,"close":52095,"volume":1435,"rsi_14":96.49,"sma_20":52130.75,"sma_60":51976.47,"sma_120":51793.74},{"date":"2025-12-09","open":52085,"high":52105,"low":52085,"close":52105,"volume":5367,"rsi_14":96.61,"sma_20":52145.5,"sma_60":51985.28,"sma_120":51800.81},{"date":"2025-12-10","open":52105,"high":52110,"low":52100,"close":52100,"volume":1941,"rsi_14":94.83,"sma_20":52160.0,"sma_60":51993.85,"sma_120":51807.79},{"date":"2025-12-11","open":52100,"high":52125,"low":52100,"close":52115,"volume":2745,"rsi_14":95.0,"sma_20":52174.5,"sma_60":52002.58,"sma_120":51814.86},{"date":"2025-12-12","open":52115,"high":52120,"low":52115,"close":52120,"volume":3477,"rsi_14":95.0,"sma_20":52189.25,"sma_60":52011.32,"sma_120":51821.88},{"date":"2025-12-15","open":52120,"high":52125,"low":52120,"close":52125,"volume":3094,"rsi_14":95.08,"sma_20":52204.0,"sma_60":52019.97,"sma_120":51828.99},{"date":"2025-12-16","open":52125,"high":52135,"low":52125,"close":52135,"volume":2555,"rsi_14":95.16,"sma_20":52219.25,"sma_60":52028.7,"sma_120":51836.1},{"date":"2025-12-17","open":52130,"high":52140,"low":52130,"close":52140,"volume":3497,"rsi_14":85.71,"sma_20":52234.75,"sma_60":52037.6,"sma_120":51843.25},{"date":"2025-12-18","open":52145,"high":52155,"low":52145,"close":52150,"volume":8910,"rsi_14":90.91,"sma_20":52250.25,"sma_60":52046.33,"sma_120":51850.44},{"date":"2025-12-19","open":52140,"high":52160,"low":52140,"close":52160,"volume":835,"rsi_14":91.3,"sma_20":52266.0,"sma_60":52055.15,"sma_120":51857.63},{"date":"2025-12-22","open":52160,"high":52165,"low":52155,"close":52160,"volume":3393,"rsi_14":90.91,"sma_20":52281.5,"sma_60":52063.97,"sma_120":51864.78},{"date":"2025-12-23","open":52160,"high":52170,"low":52160,"close":52170,"volume":765,"rsi_14":91.3,"sma_20":52297.5,"sma_60":52072.87,"sma_120":51872.02},{"date":"2025-12-24","open":52180,"high":52185,"low":52175,"close":52175,"volume":3890,"rsi_14":90.91,"sma_20":52313.5,"sma_60":52081.77,"sma_120":51879.25},{"date":"2025-12-26","open":52190,"high":52190,"low":52180,"close":52190,"volume":6273,"rsi_14":90.91,"sma_20":52319.75,"sma_60":52090.67,"sma_120":51886.53},{"date":"2025-12-29","open":52200,"high":52200,"low":52190,"close":52195,"volume":6137,"rsi_14":33.33,"sma_20":52316.5,"sma_60":52096.4,"sma_120":51892.18},{"date":"2025-12-30","open":52215,"high":52215,"low":52205,"close":52215,"volume":3387,"rsi_14":35.48,"sma_20":52314.0,"sma_60":52102.22,"sma_120":51897.99},{"date":"2026-01-02","open":52220,"high":52220,"low":52210,"close":52220,"volume":2531,"rsi_14":37.1,"sma_20":52311.5,"sma_60":52108.12,"sma_120":51903.77},{"date":"2026-01-05","open":52225,"high":52225,"low":52215,"close":52220,"volume":2144,"rsi_14":33.9,"sma_20":52308.75,"sma_60":52113.68,"sma_120":51909.46},{"date":"2026-01-06","open":52220,"high":52230,"low":52220,"close":52225,"volume":1725,"rsi_14":33.9,"sma_20":52305.75,"sma_60":52119.17,"sma_120":51915.23},{"date":"2026-01-07","open":52235,"high":52235,"low":52225,"close":52235,"volume":4495,"rsi_14":35.0,"sma_20":52302.5,"sma_60":52124.65,"sma_120":51920.97},{"date":"2026-01-08","open":52235,"high":52245,"low":52235,"close":52245,"volume":4145,"rsi_14":35.0,"sma_20":52300.0,"sma_60":52130.3,"sma_120":51926.7},{"date":"2026-01-09","open":52240,"high":52250,"low":52240,"close":52250,"volume":2116,"rsi_14":35.0,"sma_20":52297.25,"sma_60":52135.95,"sma_120":51932.43},{"date":"2026-01-12","open":52250,"high":52260,"low":52250,"close":52255,"volume":3534,"rsi_14":33.9,"sma_20":52295.0,"sma_60":52141.52,"sma_120":51938.21},{"date":"2026-01-13","open":52255,"high":52265,"low":52255,"close":52265,"volume":2321,"rsi_14":33.9,"sma_20":52292.5,"sma_60":52147.25,"sma_120":51944.07},{"date":"2026-01-14","open":52270,"high":52270,"low":52260,"close":52270,"volume":7117,"rsi_14":35.0,"sma_20":52290.0,"sma_60":52152.92,"sma_120":51949.88},{"date":"2026-01-15","open":52280,"high":52280,"low":52270,"close":52270,"volume":4797,"rsi_14":32.76,"sma_20":52287.25,"sma_60":52158.58,"sma_120":51955.66},{"date":"2026-01-16","open":52275,"high":52285,"low":52275,"close":52275,"volume":3700,"rsi_14":32.76,"sma_20":52284.25,"sma_60":52164.17,"sma_120":51961.39},{"date":"2026-01-19","open":52270,"high":52290,"low":52270,"close":52285,"volume":5180,"rsi_14":31.58,"sma_20":52281.5,"sma_60":52169.92,"sma_120":51967.17},{"date":"2026-01-20","open":52290,"high":52300,"low":52290,"close":52300,"volume":6187,"rsi_14":100.0,"sma_20":52279.0,"sma_60":52175.83,"sma_120":51973.03},{"date":"2026-01-21","open":52295,"high":52300,"low":52290,"close":52300,"volume":9295,"rsi_14":100.0,"sma_20":52276.0,"sma_60":52181.67,"sma_120":51978.88},{"date":"2026-01-22","open":52295,"high":52310,"low":52295,"close":52310,"volume":5128,"rsi_14":100.0,"sma_20":52273.5,"sma_60":52187.5,"sma_120":51984.7},{"date":"2026-01-23","open":52285,"high":52315,"low":52285,"close":52310,"volume":2361,"rsi_14":100.0,"sma_20":52270.5,"sma_60":52193.42,"sma_120":51990.6},{"date":"2026-01-26","open":52310,"high":52320,"low":52310,"close":52315,"volume":1741,"rsi_14":100.0,"sma_20":52267.5,"sma_60":52199.25,"sma_120":51996.46},{"date":"2026-01-27","open":52310,"high":52320,"low":52310,"close":52315,"volume":6784,"rsi_14":100.0,"sma_20":52263.75,"sma_60":52204.92,"sma_120":52002.28},{"date":"2026-01-28","open":52310,"high":52325,"low":52310,"close":52315,"volume":3689,"rsi_14":100.0,"sma_20":52269.75,"sma_60":52210.5,"sma_120":52008.01},{"date":"2026-01-29","open":52315,"high":52335,"low":52315,"close":52325,"volume":2789,"rsi_14":100.0,"sma_20":52275.25,"sma_60":52216.17,"sma_120":52013.74},{"date":"2026-01-30","open":52320,"high":52340,"low":52320,"close":52330,"volume":4854,"rsi_14":100.0,"sma_20":52280.75,"sma_60":52221.83,"sma_120":52019.47},{"date":"2026-02-02","open":52330,"high":52340,"low":52330,"close":52340,"volume":5159,"rsi_14":100.0,"sma_20":52286.75,"sma_60":52227.58,"sma_120":52025.29},{"date":"2026-02-03","open":52335,"high":52345,"low":52330,"close":52330,"volume":16113,"rsi_14":87.5,"sma_20":52292.0,"sma_60":52233.0,"sma_120":52030.98},{"date":"2026-02-04","open":52340,"high":52350,"low":52340,"close":52350,"volume":6382,"rsi_14":90.0,"sma_20":52297.75,"sma_60":52238.83,"sma_120":52036.76},{"date":"2026-02-05","open":52355,"high":52360,"low":52350,"close":52355,"volume":2684,"rsi_14":90.0,"sma_20":52303.25,"sma_60":52244.67,"sma_120":52042.57},{"date":"2026-02-06","open":52345,"high":52365,"low":52345,"close":52360,"volume":3459,"rsi_14":89.47,"sma_20":52308.75,"sma_60":52250.5,"sma_120":52048.35},{"date":"2026-02-09","open":52370,"high":52370,"low":52360,"close":52370,"volume":6066,"rsi_14":88.89,"sma_20":52314.5,"sma_60":52256.5,"sma_120":52054.18},{"date":"2026-02-10","open":52375,"high":52375,"low":52360,"close":52375,"volume":13149,"rsi_14":89.47,"sma_20":52320.0,"sma_60":52262.33,"sma_120":52060.0},{"date":"2026-02-11","open":52365,"high":52375,"low":52365,"close":52375,"volume":6719,"rsi_14":88.24,"sma_20":52325.25,"sma_60":52268.17,"sma_120":52065.74},{"date":"2026-02-12","open":52400,"high":52400,"low":52390,"close":52395,"volume":5042,"rsi_14":90.48,"sma_20":52331.5,"sma_60":52274.25,"sma_120":52071.61},{"date":"2026-02-13","open":52405,"high":52405,"low":52390,"close":52405,"volume":14904,"rsi_14":90.91,"sma_20":52338.0,"sma_60":52280.5,"sma_120":52077.52},{"date":"2026-02-19","open":52405,"high":52420,"low":52405,"close":52415,"volume":9080,"rsi_14":91.67,"sma_20":52344.5,"sma_60":52286.92,"sma_120":52083.47},{"date":"2026-02-20","open":52415,"high":52425,"low":52410,"close":52425,"volume":7051,"rsi_14":92.31,"sma_20":52350.75,"sma_60":52293.33,"sma_120":52089.42},{"date":"2026-02-23","open":52425,"high":52425,"low":52415,"close":52425,"volume":10162,"rsi_14":91.67,"sma_20":52357.0,"sma_60":52299.67,"sma_120":52095.32},{"date":"2026-02-24","open":52420,"high":52430,"low":52420,"close":52430,"volume":3392,"rsi_14":91.67,"sma_20":52363.0,"sma_60":52306.0,"sma_120":52101.23},{"date":"2026-02-25","open":52430,"high":52435,"low":52425,"close":52430,"volume":2816,"rsi_14":90.91,"sma_20":52369.0,"sma_60":52312.33,"sma_120":52107.1},{"date":"2026-02-26","open":52430,"high":52455,"low":52430,"close":52450,"volume":13491,"rsi_14":100.0,"sma_20":52375.75,"sma_60":52318.92,"sma_120":52113.09},{"date":"2026-02-27","open":52440,"high":52460,"low":52440,"close":52460,"volume":4732,"rsi_14":100.0,"sma_20":52383.0,"sma_60":52322.17,"sma_120":52119.08},{"date":"2026-03-03","open":52455,"high":52470,"low":52450,"close":52455,"volume":10247,"rsi_14":95.45,"sma_20":52390.0,"sma_60":52325.42,"sma_120":52124.99},{"date":"2026-03-04","open":52460,"high":52475,"low":52460,"close":52475,"volume":3525,"rsi_14":96.0,"sma_20":52397.5,"sma_60":52328.92,"sma_120":52131.03},{"date":"2026-03-05","open":52455,"high":52485,"low":52455,"close":52485,"volume":30188,"rsi_14":96.0,"sma_20":52405.25,"sma_60":52332.5,"sma_120":52137.1},{"date":"2026-03-06","open":52475,"high":52490,"low":52475,"close":52485,"volume":582,"rsi_14":95.83,"sma_20":52412.5,"sma_60":52336.0,"sma_120":52143.13},{"date":"2026-03-09","open":52480,"high":52495,"low":52480,"close":52480,"volume":21683,"rsi_14":92.0,"sma_20":52420.0,"sma_60":52339.25,"sma_120":52149.04},{"date":"2026-03-10","open":52490,"high":52495,"low":52487,"close":52495,"volume":3573,"rsi_14":91.67,"sma_20":52427.25,"sma_60":52342.5,"sma_120":52155.07},{"date":"2026-03-11","open":52495,"high":52505,"low":52495,"close":52500,"volume":2839,"rsi_14":91.3,"sma_20":52434.5,"sma_60":52345.92,"sma_120":52161.19},{"date":"2026-03-12","open":52480,"high":52520,"low":52480,"close":52515,"volume":1570,"rsi_14":91.67,"sma_20":52442.25,"sma_60":52349.42,"sma_120":52167.35},{"date":"2026-03-13","open":52505,"high":52520,"low":52505,"close":52510,"volume":1081,"rsi_14":86.96,"sma_20":52449.25,"sma_60":52352.92,"sma_120":52173.38},{"date":"2026-03-16","open":52515,"high":52525,"low":52515,"close":52520,"volume":2424,"rsi_14":88.0,"sma_20":52456.5,"sma_60":52356.33,"sma_120":52179.46},{"date":"2026-03-17","open":52520,"high":52530,"low":52515,"close":52525,"volume":1449,"rsi_14":88.0,"sma_20":52464.0,"sma_60":52359.75,"sma_120":52185.53},{"date":"2026-03-18","open":52510,"high":52535,"low":52510,"close":52520,"volume":1202,"rsi_14":84.62,"sma_20":52470.25,"sma_60":52363.0,"sma_120":52191.48},{"date":"2026-03-19","open":52510,"high":52545,"low":52510,"close":52545,"volume":1475,"rsi_14":85.19,"sma_20":52477.25,"sma_60":52366.5,"sma_120":52197.6},{"date":"2026-03-20","open":52535,"high":52550,"low":52535,"close":52550,"volume":1886,"rsi_14":84.62,"sma_20":52484.0,"sma_60":52370.0,"sma_120":52203.8},{"date":"2026-03-23","open":52535,"high":52555,"low":52535,"close":52550,"volume":4061,"rsi_14":88.0,"sma_20":52490.25,"sma_60":52373.33,"sma_120":52209.83},{"date":"2026-03-24","open":52550,"high":52560,"low":52550,"close":52555,"volume":1435,"rsi_14":86.36,"sma_20":52496.75,"sma_60":52376.58,"sma_120":52215.87},{"date":"2026-03-25","open":52545,"high":52565,"low":52545,"close":52555,"volume":2215,"rsi_14":85.0,"sma_20":52503.0,"sma_60":52379.83,"sma_120":52221.9},{"date":"2026-03-26","open":52570,"high":52580,"low":52570,"close":52570,"volume":862,"rsi_14":86.96,"sma_20":52510.0,"sma_60":52383.17,"sma_120":52228.02},{"date":"2026-03-27","open":52555,"high":52580,"low":52555,"close":52580,"volume":10865,"rsi_14":91.67,"sma_20":52516.5,"sma_60":52386.58,"sma_120":52234.18},{"date":"2026-03-30","open":52570,"high":52590,"low":52570,"close":52590,"volume":1832,"rsi_14":91.3,"sma_20":52523.0,"sma_60":52389.92,"sma_120":52240.29},{"date":"2026-03-31","open":52590,"high":52590,"low":52580,"close":52580,"volume":816,"rsi_14":83.33,"sma_20":52529.25,"sma_60":52396.33,"sma_120":52246.37},{"date":"2026-04-01","open":52575,"high":52595,"low":52575,"close":52595,"volume":3966,"rsi_14":83.33,"sma_20":52535.25,"sma_60":52402.67,"sma_120":52252.44},{"date":"2026-04-02","open":52585,"high":52610,"low":52585,"close":52600,"volume":1421,"rsi_14":87.5,"sma_20":52541.0,"sma_60":52409.0,"sma_120":52258.56},{"date":"2026-04-03","open":52605,"high":52620,"low":52605,"close":52615,"volume":730,"rsi_14":88.0,"sma_20":52547.5,"sma_60":52415.58,"sma_120":52264.63},{"date":"2026-04-06","open":52615,"high":52620,"low":52610,"close":52620,"volume":2108,"rsi_14":88.0,"sma_20":52554.5,"sma_60":52422.17,"sma_120":52270.67},{"date":"2026-04-07","open":52610,"high":52635,"low":52610,"close":52620,"volume":2780,"rsi_14":91.67,"sma_20":52560.75,"sma_60":52428.58,"sma_120":52276.62},{"date":"2026-04-08","open":52610,"high":52630,"low":52610,"close":52630,"volume":2517,"rsi_14":90.48,"sma_20":52567.25,"sma_60":52435.0,"sma_120":52282.65},{"date":"2026-04-09","open":52610,"high":52645,"low":52610,"close":52645,"volume":4107,"rsi_14":91.3,"sma_20":52573.75,"sma_60":52441.58,"sma_120":52288.77},{"date":"2026-04-10","open":52620,"high":52650,"low":52620,"close":52650,"volume":837,"rsi_14":91.67,"sma_20":52580.75,"sma_60":52448.17,"sma_120":52294.84},{"date":"2026-04-13","open":52635,"high":52655,"low":52635,"close":52655,"volume":1272,"rsi_14":91.67,"sma_20":52587.5,"sma_60":52454.67,"sma_120":52300.96},{"date":"2026-04-14","open":52660,"high":52660,"low":52650,"close":52660,"volume":2400,"rsi_14":92.0,"sma_20":52594.25,"sma_60":52461.17,"sma_120":52307.04},{"date":"2026-04-15","open":52665,"high":52665,"low":52655,"close":52665,"volume":2090,"rsi_14":91.3,"sma_20":52601.5,"sma_60":52467.75,"sma_120":52313.17},{"date":"2026-04-16","open":52670,"high":52675,"low":52665,"close":52665,"volume":2228,"rsi_14":90.48,"sma_20":52607.5,"sma_60":52474.25,"sma_120":52319.21},{"date":"2026-04-17","open":52675,"high":52680,"low":52670,"close":52680,"volume":3193,"rsi_14":90.91,"sma_20":52614.0,"sma_60":52480.83,"sma_120":52325.38},{"date":"2026-04-20","open":52680,"high":52685,"low":52675,"close":52675,"volume":2780,"rsi_14":95.24,"sma_20":52620.25,"sma_60":52487.08,"sma_120":52331.46},{"date":"2026-04-21","open":52680,"high":52690,"low":52680,"close":52680,"volume":2719,"rsi_14":94.74,"sma_20":52626.5,"sma_60":52493.42,"sma_120":52337.54},{"date":"2026-04-22","open":52680,"high":52695,"low":52680,"close":52690,"volume":1615,"rsi_14":95.0,"sma_20":52633.25,"sma_60":52499.75,"sma_120":52343.62},{"date":"2026-04-23","open":52690,"high":52705,"low":52690,"close":52700,"volume":1517,"rsi_14":94.74,"sma_20":52639.75,"sma_60":52506.25,"sma_120":52349.83},{"date":"2026-04-24","open":52700,"high":52710,"low":52700,"close":52710,"volume":2294,"rsi_14":95.0,"sma_20":52646.25,"sma_60":52512.83,"sma_120":52356.04},{"date":"2026-04-27","open":52730,"high":52730,"low":52705,"close":52710,"volume":2652,"rsi_14":95.0,"sma_20":52652.25,"sma_60":52519.42,"sma_120":52362.17},{"date":"2026-04-28","open":52710,"high":52720,"low":52710,"close":52720,"volume":1780,"rsi_14":95.0,"sma_20":52659.25,"sma_60":52526.17,"sma_120":52368.33},{"date":"2026-04-29","open":52720,"high":52730,"low":52720,"close":52730,"volume":2175,"rsi_14":94.74,"sma_20":52666.0,"sma_60":52532.92,"sma_120":52374.54},{"date":"2026-04-30","open":52730,"high":52740,"low":52730,"close":52735,"volume":2442,"rsi_14":94.74,"sma_20":52672.75,"sma_60":52539.67,"sma_120":52380.75},{"date":"2026-05-04","open":52735,"high":52750,"low":52735,"close":52745,"volume":2507,"rsi_14":95.0,"sma_20":52679.25,"sma_60":52546.42,"sma_120":52387.0},{"date":"2026-05-06","open":52750,"high":52750,"low":52740,"close":52750,"volume":3645,"rsi_14":95.0,"sma_20":52685.75,"sma_60":52553.42,"sma_120":52393.21},{"date":"2026-05-07","open":52755,"high":52765,"low":52755,"close":52760,"volume":5850,"rsi_14":95.24,"sma_20":52692.75,"sma_60":52560.25,"sma_120":52399.54},{"date":"2026-05-08","open":52770,"high":52770,"low":52760,"close":52765,"volume":3308,"rsi_14":95.45,"sma_20":52699.5,"sma_60":52567.08,"sma_120":52405.88},{"date":"2026-05-11","open":52765,"high":52775,"low":52762,"close":52775,"volume":15278,"rsi_14":95.24,"sma_20":52706.0,"sma_60":52574.0,"sma_120":52412.25},{"date":"2026-05-12","open":52780,"high":52780,"low":52770,"close":52780,"volume":2109,"rsi_14":100.0,"sma_20":52712.5,"sma_60":52580.83,"sma_120":52418.67},{"date":"2026-05-13","open":52775,"high":52785,"low":52775,"close":52780,"volume":4729,"rsi_14":100.0,"sma_20":52718.75,"sma_60":52587.58,"sma_120":52424.96},{"date":"2026-05-14","open":52785,"high":52795,"low":52785,"close":52790,"volume":3082,"rsi_14":100.0,"sma_20":52725.25,"sma_60":52594.5,"sma_120":52431.33},{"date":"2026-05-15","open":52790,"high":52800,"low":52790,"close":52795,"volume":5343,"rsi_14":100.0,"sma_20":52731.75,"sma_60":52601.17,"sma_120":52437.71},{"date":"2026-05-18","open":52795,"high":52805,"low":52795,"close":52805,"volume":5902,"rsi_14":100.0,"sma_20":52738.75,"sma_60":52607.83,"sma_120":52444.17},{"date":"2026-05-19","open":52820,"high":52820,"low":52805,"close":52810,"volume":4090,"rsi_14":100.0,"sma_20":52745.25,"sma_60":52614.42,"sma_120":52450.67},{"date":"2026-05-20","open":52810,"high":52815,"low":52800,"close":52815,"volume":1333,"rsi_14":100.0,"sma_20":52752.25,"sma_60":52620.92,"sma_120":52457.12},{"date":"2026-05-21","open":52815,"high":52820,"low":52815,"close":52820,"volume":2586,"rsi_14":100.0,"sma_20":52759.25,"sma_60":52627.5,"sma_120":52463.58},{"date":"2026-05-22","open":52800,"high":52830,"low":52800,"close":52820,"volume":1591,"rsi_14":100.0,"sma_20":52765.75,"sma_60":52634.0,"sma_120":52470.0},{"date":"2026-05-26","open":52830,"high":52840,"low":52830,"close":52835,"volume":2601,"rsi_14":100.0,"sma_20":52772.5,"sma_60":52640.75,"sma_120":52476.54},{"date":"2026-05-27","open":52845,"high":52845,"low":52835,"close":52835,"volume":4934,"rsi_14":100.0,"sma_20":52778.75,"sma_60":52647.17,"sma_120":52483.04},{"date":"2026-05-28","open":52850,"high":52855,"low":52840,"close":52850,"volume":25156,"rsi_14":100.0,"sma_20":52785.75,"sma_60":52653.67,"sma_120":52487.92},{"date":"2026-05-29","open":52850,"high":52860,"low":52850,"close":52855,"volume":10448,"rsi_14":100.0,"sma_20":52792.5,"sma_60":52660.33,"sma_120":52492.88},{"date":"2026-06-01","open":52855,"high":52870,"low":52855,"close":52870,"volume":3855,"rsi_14":100.0,"sma_20":52799.5,"sma_60":52666.92,"sma_120":52497.92},{"date":"2026-06-02","open":52875,"high":52875,"low":52860,"close":52870,"volume":7929,"rsi_14":100.0,"sma_20":52806.25,"sma_60":52673.33,"sma_120":52502.92},{"date":"2026-06-04","open":52855,"high":52885,"low":52855,"close":52880,"volume":1804,"rsi_14":100.0,"sma_20":52813.0,"sma_60":52679.92,"sma_120":52507.96},{"date":"2026-06-05","open":52880,"high":52890,"low":52880,"close":52890,"volume":1359,"rsi_14":100.0,"sma_20":52820.0,"sma_60":52686.75,"sma_120":52513.0},{"date":"2026-06-08","open":52870,"high":52890,"low":52870,"close":52880,"volume":1334,"rsi_14":90.48,"sma_20":52826.0,"sma_60":52693.17,"sma_120":52517.83},{"date":"2026-06-09","open":52895,"high":52895,"low":52885,"close":52885,"volume":1464,"rsi_14":90.0,"sma_20":52832.0,"sma_60":52699.58,"sma_120":52522.75},{"date":"2026-06-10","open":52895,"high":52895,"low":52880,"close":52890,"volume":2020,"rsi_14":90.0,"sma_20":52837.75,"sma_60":52705.83,"sma_120":52527.62},{"date":"2026-06-11","open":52905,"high":52905,"low":52890,"close":52890,"volume":1610,"rsi_14":89.47,"sma_20":52843.25,"sma_60":52712.17,"sma_120":52532.54},{"date":"2026-06-12","open":52890,"high":52900,"low":52885,"close":52890,"volume":2500,"rsi_14":88.89,"sma_20":52848.75,"sma_60":52718.33,"sma_120":52537.33},{"date":"2026-06-15","open":52915,"high":52915,"low":52885,"close":52890,"volume":3609,"rsi_14":88.89,"sma_20":52853.75,"sma_60":52724.42,"sma_120":52542.08},{"date":"2026-06-16","open":52890,"high":52900,"low":52890,"close":52895,"volume":2647,"rsi_14":87.5,"sma_20":52858.75,"sma_60":52730.67,"sma_120":52546.83},{"date":"2026-06-17","open":52905,"high":52905,"low":52895,"close":52905,"volume":2205,"rsi_14":88.89,"sma_20":52863.75,"sma_60":52736.67,"sma_120":52551.58},{"date":"2026-06-18","open":52905,"high":52920,"low":52905,"close":52910,"volume":1688,"rsi_14":87.5,"sma_20":52868.75,"sma_60":52742.67,"sma_120":52556.33},{"date":"2026-06-19","open":52915,"high":52925,"low":52915,"close":52920,"volume":1397,"rsi_14":88.24,"sma_20":52874.0,"sma_60":52748.83,"sma_120":52561.08},{"date":"2026-06-22","open":52915,"high":52920,"low":52915,"close":52920,"volume":2578,"rsi_14":85.71,"sma_20":52879.0,"sma_60":52754.92,"sma_120":52565.75},{"date":"2026-06-23","open":52920,"high":52930,"low":52920,"close":52930,"volume":1676,"rsi_14":87.5,"sma_20":52884.5,"sma_60":52761.17,"sma_120":52570.5},{"date":"2026-06-24","open":52920,"high":52930,"low":52920,"close":52930,"volume":2751,"rsi_14":85.71,"sma_20":52889.25,"sma_60":52767.17,"sma_120":52575.17},{"date":"2026-06-25","open":52935,"high":52945,"low":52930,"close":52940,"volume":526,"rsi_14":85.71,"sma_20":52894.5,"sma_60":52773.17,"sma_120":52579.88},{"date":"2026-06-26","open":52935,"high":52945,"low":52935,"close":52945,"volume":1297,"rsi_14":100.0,"sma_20":52899.25,"sma_60":52779.08,"sma_120":52584.5},{"date":"2026-06-29","open":52935,"high":52945,"low":52930,"close":52930,"volume":370,"rsi_14":80.0,"sma_20":52903.0,"sma_60":52784.92,"sma_120":52590.62},{"date":"2026-06-30","open":52945,"high":52950,"low":52945,"close":52945,"volume":948,"rsi_14":82.35,"sma_20":52906.75,"sma_60":52790.75,"sma_120":52596.71},{"date":"2026-07-01","open":52945,"high":52955,"low":52945,"close":52945,"volume":4102,"rsi_14":82.35,"sma_20":52910.5,"sma_60":52796.5,"sma_120":52602.75},{"date":"2026-07-02","open":52960,"high":52970,"low":52960,"close":52960,"volume":2777,"rsi_14":85.0,"sma_20":52914.5,"sma_60":52802.25,"sma_120":52608.92},{"date":"2026-07-03","open":52960,"high":52975,"low":52960,"close":52965,"volume":988,"rsi_14":85.71,"sma_20":52918.25,"sma_60":52808.0,"sma_120":52615.08},{"date":"2026-07-06","open":52970,"high":52985,"low":52970,"close":52980,"volume":2112,"rsi_14":86.96,"sma_20":52923.25,"sma_60":52814.0,"sma_120":52621.29},{"date":"2026-07-07","open":52980,"high":52990,"low":52980,"close":52980,"volume":592,"rsi_14":85.71,"sma_20":52928.0,"sma_60":52819.83,"sma_120":52627.42},{"date":"2026-07-08","open":52985,"high":53000,"low":52985,"close":52995,"volume":7584,"rsi_14":86.96,"sma_20":52933.25,"sma_60":52825.67,"sma_120":52633.62},{"date":"2026-07-09","open":52995,"high":53010,"low":52995,"close":53000,"volume":641,"rsi_14":86.36,"sma_20":52938.75,"sma_60":52831.5,"sma_120":52639.83},{"date":"2026-07-10","open":53000,"high":53020,"low":53000,"close":53015,"volume":8241,"rsi_14":88.0,"sma_20":52945.0,"sma_60":52837.5,"sma_120":52646.08},{"date":"2026-07-13","open":53015,"high":53025,"low":53015,"close":53025,"volume":6395,"rsi_14":88.0,"sma_20":52951.75,"sma_60":52843.58,"sma_120":52652.38},{"date":"2026-07-14","open":53020,"high":53030,"low":53020,"close":53030,"volume":3180,"rsi_14":88.46,"sma_20":52958.5,"sma_60":52849.67,"sma_120":52658.71},{"date":"2026-07-15","open":53040,"high":53050,"low":53040,"close":53050,"volume":2174,"rsi_14":89.29,"sma_20":52965.75,"sma_60":52856.08,"sma_120":52665.17},{"date":"2026-07-16","open":53050,"high":53050,"low":53035,"close":53040,"volume":8684,"rsi_14":82.76,"sma_20":52972.25,"sma_60":52862.08,"sma_120":52671.46},{"date":"2026-07-20","open":53055,"high":53065,"low":53050,"close":53050,"volume":2124,"rsi_14":92.86,"sma_20":52978.75,"sma_60":52868.33,"sma_120":52677.71},{"date":"2026-07-21","open":53060,"high":53070,"low":53060,"close":53065,"volume":1718,"rsi_14":92.86,"sma_20":52986.0,"sma_60":52874.75,"sma_120":52684.08},{"date":"2026-07-22","open":53065,"high":53080,"low":53060,"close":53075,"volume":8163,"rsi_14":93.33,"sma_20":52993.25,"sma_60":52881.17,"sma_120":52690.46},{"date":"2026-07-23","open":53085,"high":53095,"low":53085,"close":53085,"volume":3557,"rsi_14":93.1,"sma_20":53001.0,"sma_60":52887.58,"sma_120":52696.92},{"date":"2026-07-24","open":53090,"high":53100,"low":53090,"close":53090,"volume":1598,"rsi_14":93.1,"sma_20":53008.5,"sma_60":52893.92,"sma_120":52703.38},{"date":"2026-07-27","open":53095,"high":53105,"low":53095,"close":53100,"volume":3921,"rsi_14":92.86,"sma_20":53016.25,"sma_60":52900.42,"sma_120":52709.92},{"date":"2026-07-28","open":53100,"high":53110,"low":53100,"close":53100,"volume":3032,"rsi_14":92.86,"sma_20":53024.75,"sma_60":52906.75,"sma_120":52716.46},{"date":"2026-07-29","open":53110,"high":53125,"low":53110,"close":53110,"volume":9452,"rsi_14":92.59,"sma_20":53033.0,"sma_60":52913.08,"sma_120":52723.0},{"date":"2026-07-30","open":53130,"high":53145,"low":53125,"close":53125,"volume":3140,"rsi_14":93.1,"sma_20":53042.0,"sma_60":52919.58,"sma_120":52729.62},{"date":"2026-07-31","open":53145,"high":53150,"low":53135,"close":53135,"volume":3465,"rsi_14":92.86,"sma_20":53050.75,"sma_60":52926.08,"sma_120":52736.25},{"date":"2026-08-03","open":53140,"high":53150,"low":53140,"close":53140,"volume":3282,"rsi_14":92.59,"sma_20":53059.5,"sma_60":52932.58,"sma_120":52743.0},{"date":"2026-08-04","open":53150,"high":53170,"low":53145,"close":53145,"volume":7464,"rsi_14":92.59,"sma_20":53067.75,"sma_60":52939.0,"sma_120":52749.62},{"date":"2026-08-05","open":53150,"high":53175,"low":53145,"close":53165,"volume":2385,"rsi_14":92.59,"sma_20":53077.0,"sma_60":52945.67,"sma_120":52756.38},{"date":"2026-08-06","open":53175,"high":53180,"low":53160,"close":53165,"volume":1151,"rsi_14":100.0,"sma_20":53085.5,"sma_60":52952.17,"sma_120":52763.08},{"date":"2026-08-07","open":53185,"high":53185,"low":53165,"close":53170,"volume":1787,"rsi_14":100.0,"sma_20":53094.0,"sma_60":52958.67,"sma_120":52769.75},{"date":"2026-08-10","open":53200,"high":53200,"low":53170,"close":53180,"volume":1691,"rsi_14":100.0,"sma_20":53102.25,"sma_60":52965.33,"sma_120":52776.46},{"date":"2026-08-11","open":53210,"high":53210,"low":53175,"close":53190,"volume":1962,"rsi_14":100.0,"sma_20":53110.5,"sma_60":52972.0,"sma_120":52783.25},{"date":"2026-08-12","open":53215,"high":53215,"low":53185,"close":53185,"volume":1444,"rsi_14":95.45,"sma_20":53118.25,"sma_60":52978.5,"sma_120":52789.83},{"date":"2026-08-13","open":53205,"high":53225,"low":53200,"close":53205,"volume":2327,"rsi_14":96.0,"sma_20":53126.0,"sma_60":52985.17,"sma_120":52796.5},{"date":"2026-08-14","open":53230,"high":53230,"low":53205,"close":53210,"volume":1387,"rsi_14":95.83,"sma_20":53134.5,"sma_60":52991.83,"sma_120":52803.12},{"date":"2026-08-18","open":53210,"high":53225,"low":53210,"close":53215,"volume":2070,"rsi_14":96.0,"sma_20":53142.75,"sma_60":52998.5,"sma_120":52809.71},{"date":"2026-08-19","open":53225,"high":53230,"low":53220,"close":53225,"volume":2486,"rsi_14":96.0,"sma_20":53150.75,"sma_60":53005.25,"sma_120":52816.38},{"date":"2026-08-20","open":53240,"high":53245,"low":53240,"close":53245,"volume":5003,"rsi_14":96.15,"sma_20":53159.25,"sma_60":53012.33,"sma_120":52823.17},{"date":"2026-08-21","open":53240,"high":53250,"low":53240,"close":53245,"volume":2416,"rsi_14":95.83,"sma_20":53167.25,"sma_60":53019.17,"sma_120":52829.96},{"date":"2026-08-24","open":53250,"high":53255,"low":53250,"close":53250,"volume":958,"rsi_14":95.83,"sma_20":53175.25,"sma_60":53026.08,"sma_120":52836.62},{"date":"2026-08-25","open":53255,"high":53260,"low":53250,"close":53260,"volume":5165,"rsi_14":96.0,"sma_20":53183.25,"sma_60":53032.92,"sma_120":52843.29},{"date":"2026-08-26","open":53255,"high":53265,"low":53255,"close":53265,"volume":8706,"rsi_14":95.45,"sma_20":53191.5,"sma_60":53039.75,"sma_120":52850.04},{"date":"2026-08-27","open":53290,"high":53290,"low":53270,"close":53275,"volume":13254,"rsi_14":95.83,"sma_20":53199.75,"sma_60":53046.5,"sma_120":52856.71},{"date":"2026-08-28","open":53270,"high":53280,"low":53270,"close":53275,"volume":2502,"rsi_14":95.65,"sma_20":53207.25,"sma_60":53053.25,"sma_120":52863.29},{"date":"2026-08-31","open":53275,"high":53285,"low":53275,"close":53275,"volume":1957,"rsi_14":95.24,"sma_20":53214.25,"sma_60":53059.83,"sma_120":52869.88},{"date":"2026-09-01","open":53280,"high":53285,"low":53280,"close":53285,"volume":1190,"rsi_14":95.24,"sma_20":53221.5,"sma_60":53066.42,"sma_120":52876.58},{"date":"2026-09-02","open":53290,"high":53290,"low":53285,"close":53290,"volume":1452,"rsi_14":100.0,"sma_20":53228.75,"sma_60":53073.25,"sma_120":52883.21},{"date":"2026-09-03","open":53295,"high":53305,"low":53295,"close":53300,"volume":1971,"rsi_14":100.0,"sma_20":53235.5,"sma_60":53080.17,"sma_120":52889.88},{"date":"2026-09-04","open":53300,"high":53310,"low":53300,"close":53310,"volume":1586,"rsi_14":100.0,"sma_20":53242.75,"sma_60":53087.17,"sma_120":52896.5},{"date":"2026-09-07","open":53310,"high":53315,"low":53305,"close":53315,"volume":2337,"rsi_14":100.0,"sma_20":53250.0,"sma_60":53094.25,"sma_120":52903.21},{"date":"2026-09-08","open":53310,"high":53320,"low":53310,"close":53310,"volume":616,"rsi_14":94.74,"sma_20":53256.5,"sma_60":53101.25,"sma_120":52909.79},{"date":"2026-09-09","open":53315,"high":53320,"low":53315,"close":53315,"volume":1851,"rsi_14":93.75,"sma_20":53262.75,"sma_60":53108.33,"sma_120":52916.38},{"date":"2026-09-10","open":53325,"high":53335,"low":53325,"close":53335,"volume":5845,"rsi_14":95.0,"sma_20":53270.25,"sma_60":53115.67,"sma_120":52923.17},{"date":"2026-09-11","open":53345,"high":53345,"low":53330,"close":53340,"volume":1583,"rsi_14":95.0,"sma_20":53277.0,"sma_60":53122.92,"sma_120":52929.79},{"date":"2026-09-14","open":53335,"high":53340,"low":53330,"close":53330,"volume":15753,"rsi_14":85.0,"sma_20":53283.0,"sma_60":53129.92,"sma_120":52936.29},{"date":"2026-09-15","open":53340,"high":53350,"low":53340,"close":53340,"volume":476,"rsi_14":85.71,"sma_20":53289.25,"sma_60":53136.92,"sma_120":52942.88},{"date":"2026-09-16","open":53340,"high":53350,"low":53340,"close":53350,"volume":1152,"rsi_14":85.71,"sma_20":53295.5,"sma_60":53144.08,"sma_120":52949.5},{"date":"2026-09-17","open":53365,"high":53365,"low":53355,"close":53360,"volume":4523,"rsi_14":86.96,"sma_20":53301.25,"sma_60":53151.25,"sma_120":52956.21},{"date":"2026-09-18","open":53360,"high":53375,"low":53360,"close":53360,"volume":1980,"rsi_14":86.96,"sma_20":53307.0,"sma_60":53158.42,"sma_120":52962.79},{"date":"2026-09-21","open":53365,"high":53375,"low":53360,"close":53375,"volume":2856,"rsi_14":87.5,"sma_20":53313.25,"sma_60":53165.67,"sma_120":52969.42},{"date":"2026-09-22","open":53390,"high":53400,"low":53390,"close":53400,"volume":746,"rsi_14":89.29,"sma_20":53320.25,"sma_60":53173.25,"sma_120":52976.17},{"date":"2026-09-23","open":53400,"high":53410,"low":53400,"close":53410,"volume":1049,"rsi_14":89.29,"sma_20":53327.5,"sma_60":53181.25,"sma_120":52983.08},{"date":"2026-09-28","open":53420,"high":53420,"low":53400,"close":53410,"volume":2016,"rsi_14":88.46,"sma_20":53334.25,"sma_60":53189.0,"sma_120":52989.88},{"date":"2026-09-29","open":53405,"high":53415,"low":53405,"close":53415,"volume":1322,"rsi_14":88.46,"sma_20":53341.25,"sma_60":53196.83,"sma_120":52996.67},{"date":"2026-09-30","open":53415,"high":53420,"low":53410,"close":53420,"volume":3021,"rsi_14":92.31,"sma_20":53348.5,"sma_60":53204.5,"sma_120":53003.38},{"date":"2026-10-01","open":53430,"high":53440,"low":53425,"close":53440,"volume":3417,"rsi_14":93.1,"sma_20":53356.25,"sma_60":53212.42,"sma_120":53010.21},{"date":"2026-10-02","open":53435,"high":53445,"low":53435,"close":53445,"volume":2345,"rsi_14":92.31,"sma_20":53364.0,"sma_60":53220.17,"sma_120":53017.08},{"date":"2026-10-06","open":53440,"high":53450,"low":53440,"close":53450,"volume":1465,"rsi_14":92.31,"sma_20":53371.5,"sma_60":53228.0,"sma_120":53023.92},{"date":"2026-10-07","open":53460,"high":53470,"low":53460,"close":53470,"volume":1984,"rsi_14":100.0,"sma_20":53379.5,"sma_60":53235.92,"sma_120":53030.79},{"date":"2026-10-08","open":53475,"high":53480,"low":53470,"close":53470,"volume":1640,"rsi_14":100.0,"sma_20":53387.25,"sma_60":53243.75,"sma_120":53037.62},{"date":"2026-10-12","open":53475,"high":53485,"low":53470,"close":53485,"volume":2413,"rsi_14":100.0,"sma_20":53396.0,"sma_60":53251.58,"sma_120":53044.54},{"date":"2026-10-13","open":53480,"high":53490,"low":53480,"close":53480,"volume":1133,"rsi_14":96.15,"sma_20":53404.25,"sma_60":53259.17,"sma_120":53051.38},{"date":"2026-10-14","open":53490,"high":53495,"low":53490,"close":53495,"volume":1131,"rsi_14":96.55,"sma_20":53412.25,"sma_60":53266.92,"sma_120":53058.29},{"date":"2026-10-15","open":53500,"high":53515,"low":53500,"close":53500,"volume":5693,"rsi_14":96.3,"sma_20":53420.25,"sma_60":53274.42,"sma_120":53065.25},{"date":"2026-10-16","open":53525,"high":53525,"low":53505,"close":53505,"volume":1653,"rsi_14":95.65,"sma_20":53429.0,"sma_60":53282.17,"sma_120":53072.12},{"date":"2026-10-19","open":53525,"high":53525,"low":53505,"close":53515,"volume":3177,"rsi_14":95.65,"sma_20":53437.75,"sma_60":53289.92,"sma_120":53079.12},{"date":"2026-10-20","open":53515,"high":53530,"low":53515,"close":53525,"volume":443,"rsi_14":96.0,"sma_20":53446.5,"sma_60":53297.58,"sma_120":53086.17},{"date":"2026-10-21","open":53535,"high":53535,"low":53520,"close":53525,"volume":1663,"rsi_14":95.83,"sma_20":53454.75,"sma_60":53305.08,"sma_120":53093.12},{"date":"2026-10-22","open":53535,"high":53550,"low":53535,"close":53540,"volume":2481,"rsi_14":96.15,"sma_20":53463.75,"sma_60":53312.67,"sma_120":53100.12},{"date":"2026-10-23","open":53550,"high":53550,"low":53540,"close":53550,"volume":3093}],"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":"HANARO 머니마켓액티브","phase":"above-fold","symbol_resolved":true}