{"status":"ok","report":{"price_analysis":{"current":52370.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":52375.0,"low_30d":52150.0,"position_in_range":98.0,"support":52172.5,"resistance":52352.5},"summary":"SOL 26-12 회사채(AA-이상)액티브(488980)은(는) KAP 26-12 크레딧 채권지수(AA-이상, 총수익)를 추종하는 ETF입니다, 순자산 2,527억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 92.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(52.91)가 시그널선(51.52)을 상회합니다(골든크로스). 현재가가 SMA20(52295)과 SMA60(52155) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52198~52391 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":92.85714285714286,"macd":52.91438594972715,"macd_signal":51.51555829396873,"sma_20":52294.75,"sma_60":52154.833333333336,"bb_upper":52391.469956575675,"bb_lower":52198.030043424325,"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 -471.00. 30일 누적: 외국인 0.00, 기관 -2494.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-471.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":118.0,"retail_net":-118.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-680.0,"retail_net":680.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":45.0,"retail_net":-45.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":206.0,"retail_net":-206.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":132.0,"retail_net":-132.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-828.0,"retail_net":828.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":64.0,"retail_net":-64.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":329.0,"retail_net":-329.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-352.0,"retail_net":352.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-117.0,"retail_net":117.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":329.0,"retail_net":-329.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1877.0,"retail_net":1877.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0}],"periods":{"d1":{"foreign_net":0,"institution_net":118.0,"retail_net":-118.0},"d3":{"foreign_net":0,"institution_net":-550.0,"retail_net":550.0},"d7":{"foreign_net":0,"institution_net":-133.0,"retail_net":133.0},"d14":{"foreign_net":0,"institution_net":-581.0,"retail_net":581.0},"d30":{"foreign_net":0,"institution_net":-2494.0,"retail_net":2494.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":71,"summary":"RSI 93","metrics":[{"name":"RSI (14)","value":92.9,"unit":"","percentile":93,"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 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4142,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.41,"summary":"배당수익률 2.41%","metrics":[{"name":"배당수익률","value":2.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.327705+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 26-12 크레딧 채권지수(AA-이상, 총수익)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":252700000000.0,"aum_display":"2,527억","dividend_yield":null,"tracking_error":0.09,"holdings":[{"ticker":"","name":"경남은행(CD)","weight":null},{"ticker":"","name":"국민은행(CD)","weight":null},{"ticker":"","name":"롯데카드548-1","weight":null},{"ticker":"","name":"메리츠증권2410-1","weight":null},{"ticker":"","name":"산은캐피탈734-2","weight":null},{"ticker":"","name":"삼양사5-1","weight":null},{"ticker":"","name":"아이비케이캐피탈311-5","weight":null},{"ticker":"","name":"아이엠캐피탈132-1","weight":null},{"ticker":"","name":"엔에이치농협캐피탈212","weight":null},{"ticker":"","name":"연합자산관리38-1","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":52370.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-08","close":48799.7305},{"date":"2024-10-10","close":48833.8906},{"date":"2024-10-11","close":48848.5312},{"date":"2024-10-14","close":48853.4102},{"date":"2024-10-15","close":48892.4531},{"date":"2024-10-16","close":48921.7305},{"date":"2024-10-17","close":48921.7305},{"date":"2024-10-18","close":48907.0898},{"date":"2024-10-21","close":48916.8516},{"date":"2024-10-22","close":48907.0898},{"date":"2024-10-23","close":48907.0898},{"date":"2024-10-24","close":48970.5312},{"date":"2024-10-25","close":48980.293},{"date":"2024-10-28","close":48941.25},{"date":"2024-10-29","close":48916.8516},{"date":"2024-10-30","close":50110.5548},{"date":"2024-10-31","close":48916.8516},{"date":"2024-11-01","close":48916.8516},{"date":"2024-11-04","close":48916.8516},{"date":"2024-11-05","close":50105.4317},{"date":"2024-11-06","close":48911.9727},{"date":"2024-11-07","close":48931.4922},{"date":"2024-11-08","close":48990.0508},{"date":"2024-11-11","close":48975.4102},{"date":"2024-11-12","close":48990.0508},{"date":"2024-11-13","close":48975.4102},{"date":"2024-11-14","close":48970.5312},{"date":"2024-11-15","close":48994.9297},{"date":"2024-11-18","close":48999.8125},{"date":"2024-11-19","close":49019.332},{"date":"2024-11-20","close":49043.7305},{"date":"2024-11-21","close":49077.8906},{"date":"2024-11-22","close":49102.2891},{"date":"2024-11-25","close":49121.8125},{"date":"2024-11-26","close":49146.2109},{"date":"2024-11-27","close":49170.6094},{"date":"2024-11-28","close":49243.8086},{"date":"2024-11-29","close":49331.6484},{"date":"2024-12-02","close":49385.3281},{"date":"2024-12-03","close":49419.4883},{"date":"2024-12-04","close":49409.7305},{"date":"2024-12-05","close":49404.8477},{"date":"2024-12-06","close":49419.4883},{"date":"2024-12-09","close":49424.3672},{"date":"2024-12-10","close":49448.7695},{"date":"2024-12-11","close":49434.1289},{"date":"2024-12-12","close":49434.1289},{"date":"2024-12-13","close":49443.8906},{"date":"2024-12-16","close":49439.0078},{"date":"2024-12-17","close":49404.8477},{"date":"2024-12-18","close":49448.7695},{"date":"2024-12-19","close":49419.4883},{"date":"2024-12-20","close":49404.8477},{"date":"2024-12-23","close":49414.6094},{"date":"2024-12-24","close":49404.8477},{"date":"2024-12-26","close":49395.0898},{"date":"2024-12-27","close":49409.7305},{"date":"2024-12-30","close":49439.0078},{"date":"2025-01-02","close":49507.3281},{"date":"2025-01-03","close":49561.0078},{"date":"2025-01-06","close":49565.8867},{"date":"2025-01-07","close":49600.0469},{"date":"2025-01-08","close":49624.4492},{"date":"2025-01-09","close":49673.2461},{"date":"2025-01-10","close":49653.7266},{"date":"2025-01-13","close":49604.9297},{"date":"2025-01-14","close":49658.6094},{"date":"2025-01-15","close":49663.4883},{"date":"2025-01-16","close":49731.8086},{"date":"2025-01-17","close":49770.8477},{"date":"2025-01-20","close":49746.4453},{"date":"2025-01-21","close":49770.8477},{"date":"2025-01-22","close":49741.5664},{"date":"2025-01-23","close":49761.0859},{"date":"2025-01-24","close":49790.3672},{"date":"2025-01-31","close":49805.0078},{"date":"2025-02-03","close":49809.8867},{"date":"2025-02-04","close":49805.0078},{"date":"2025-02-05","close":49809.8867},{"date":"2025-02-06","close":49834.2852},{"date":"2025-02-07","close":49814.7656},{"date":"2025-02-10","close":49824.5273},{"date":"2025-02-11","close":49839.168},{"date":"2025-02-12","close":49834.2852},{"date":"2025-02-13","close":49853.8047},{"date":"2025-02-14","close":49878.207},{"date":"2025-02-17","close":49863.5664},{"date":"2025-02-18","close":49863.5664},{"date":"2025-02-19","close":49887.9648},{"date":"2025-02-20","close":49892.8477},{"date":"2025-02-21","close":49902.6055},{"date":"2025-02-24","close":49922.125},{"date":"2025-02-25","close":49927.0078},{"date":"2025-02-26","close":49936.7656},{"date":"2025-02-27","close":49951.4062},{"date":"2025-02-28","close":49956.2852},{"date":"2025-03-04","close":49985.5664},{"date":"2025-03-05","close":49961.1641},{"date":"2025-03-06","close":49975.8047},{"date":"2025-03-07","close":49990.4453},{"date":"2025-03-10","close":49966.0469},{"date":"2025-03-11","close":49980.6875},{"date":"2025-03-12","close":49995.3242},{"date":"2025-03-13","close":49975.8047},{"date":"2025-03-14","close":49980.6875},{"date":"2025-03-17","close":49985.5664},{"date":"2025-03-18","close":49990.4453},{"date":"2025-03-19","close":49975.8047},{"date":"2025-03-20","close":50000.207},{"date":"2025-03-21","close":50000.207},{"date":"2025-03-24","close":50005.0859},{"date":"2025-03-25","close":49985.5664},{"date":"2025-03-26","close":49995.3242},{"date":"2025-03-27","close":50005.0859},{"date":"2025-03-28","close":50009.9648},{"date":"2025-03-31","close":50063.6445},{"date":"2025-04-01","close":50058.7656},{"date":"2025-04-02","close":50068.5234},{"date":"2025-04-03","close":50117.3242},{"date":"2025-04-04","close":50175.8867},{"date":"2025-04-07","close":50229.5664},{"date":"2025-04-08","close":50244.2031},{"date":"2025-04-09","close":50229.5664},{"date":"2025-04-10","close":50249.0859},{"date":"2025-04-11","close":50244.2031},{"date":"2025-04-14","close":50258.8438},{"date":"2025-04-15","close":50273.4844},{"date":"2025-04-16","close":50297.8828},{"date":"2025-04-17","close":50297.8828},{"date":"2025-04-18","close":50307.6445},{"date":"2025-04-21","close":50332.043},{"date":"2025-04-22","close":50327.1641},{"date":"2025-04-23","close":50327.1641},{"date":"2025-04-24","close":50336.9258},{"date":"2025-04-25","close":50356.4453},{"date":"2025-04-28","close":50351.5625},{"date":"2025-04-29","close":50371.082},{"date":"2025-04-30","close":50419.8828},{"date":"2025-05-02","close":50419.8828},{"date":"2025-05-07","close":50419.8828},{"date":"2025-05-08","close":50434.5234},{"date":"2025-05-09","close":50424.7617},{"date":"2025-05-12","close":50434.5234},{"date":"2025-05-13","close":50415.0039},{"date":"2025-05-14","close":50434.5234},{"date":"2025-05-15","close":50454.043},{"date":"2025-05-16","close":50473.5625},{"date":"2025-05-19","close":50458.9219},{"date":"2025-05-20","close":50493.082},{"date":"2025-05-21","close":50493.082},{"date":"2025-05-22","close":50512.6016},{"date":"2025-05-23","close":50527.2422},{"date":"2025-05-26","close":50532.1211},{"date":"2025-05-27","close":50541.8828},{"date":"2025-05-28","close":50556.5234},{"date":"2025-05-29","close":50556.5234},{"date":"2025-05-30","close":50566.2812},{"date":"2025-06-02","close":50585.8008},{"date":"2025-06-04","close":50571.1641},{"date":"2025-06-05","close":50595.5625},{"date":"2025-06-09","close":50605.3242},{"date":"2025-06-10","close":50600.4414},{"date":"2025-06-11","close":50600.4414},{"date":"2025-06-12","close":50610.2031},{"date":"2025-06-13","close":50615.082},{"date":"2025-06-16","close":50595.5625},{"date":"2025-06-17","close":50605.3242},{"date":"2025-06-18","close":50605.3242},{"date":"2025-06-19","close":50615.082},{"date":"2025-06-20","close":50619.9609},{"date":"2025-06-23","close":50629.7227},{"date":"2025-06-24","close":50639.4805},{"date":"2025-06-25","close":50639.4805},{"date":"2025-06-26","close":50654.1211},{"date":"2025-06-27","close":50663.8828},{"date":"2025-06-30","close":50668.7617},{"date":"2025-07-01","close":50668.7617},{"date":"2025-07-02","close":50673.6406},{"date":"2025-07-03","close":50698.043},{"date":"2025-07-04","close":50707.8008},{"date":"2025-07-07","close":50712.6836},{"date":"2025-07-08","close":50727.3203},{"date":"2025-07-09","close":50737.082},{"date":"2025-07-10","close":50776.1211},{"date":"2025-07-11","close":50776.1211},{"date":"2025-07-14","close":50766.3633},{"date":"2025-07-15","close":50771.2422},{"date":"2025-07-16","close":50771.2422},{"date":"2025-07-17","close":50776.1211},{"date":"2025-07-18","close":50771.2422},{"date":"2025-07-21","close":50781.0},{"date":"2025-07-22","close":50785.8828},{"date":"2025-07-23","close":50795.6406},{"date":"2025-07-24","close":50800.5195},{"date":"2025-07-25","close":50805.4023},{"date":"2025-07-28","close":50815.1602},{"date":"2025-07-29","close":50815.1602},{"date":"2025-07-30","close":50829.8008},{"date":"2025-07-31","close":50849.3203},{"date":"2025-08-01","close":50834.6797},{"date":"2025-08-04","close":50859.082},{"date":"2025-08-05","close":50863.9609},{"date":"2025-08-06","close":50873.7227},{"date":"2025-08-07","close":50883.4805},{"date":"2025-08-08","close":50878.6016},{"date":"2025-08-11","close":50873.7227},{"date":"2025-08-12","close":50873.7227},{"date":"2025-08-13","close":50878.6016},{"date":"2025-08-14","close":50903.0},{"date":"2025-08-18","close":50883.4805},{"date":"2025-08-19","close":50888.3594},{"date":"2025-08-20","close":50898.1211},{"date":"2025-08-21","close":50912.7617},{"date":"2025-08-22","close":50912.7617},{"date":"2025-08-25","close":50927.4023},{"date":"2025-08-26","close":50937.1602},{"date":"2025-08-27","close":50946.9219},{"date":"2025-08-28","close":50946.9219},{"date":"2025-08-29","close":50951.8008},{"date":"2025-09-01","close":50946.9219},{"date":"2025-09-02","close":50956.6797},{"date":"2025-09-03","close":50956.6797},{"date":"2025-09-04","close":50976.1992},{"date":"2025-09-05","close":50966.4414},{"date":"2025-09-08","close":50961.5586},{"date":"2025-09-09","close":50981.082},{"date":"2025-09-10","close":50981.082},{"date":"2025-09-11","close":50990.8398},{"date":"2025-09-12","close":50995.7188},{"date":"2025-09-15","close":50995.7188},{"date":"2025-09-16","close":50990.8398},{"date":"2025-09-17","close":50995.7188},{"date":"2025-09-18","close":51020.1211},{"date":"2025-09-19","close":51015.2383},{"date":"2025-09-22","close":51000.6016},{"date":"2025-09-23","close":51005.4805},{"date":"2025-09-24","close":50995.7188},{"date":"2025-09-25","close":51005.4805},{"date":"2025-09-26","close":50990.8398},{"date":"2025-09-29","close":50985.9609},{"date":"2025-09-30","close":50995.7188},{"date":"2025-10-01","close":51029.8789},{"date":"2025-10-02","close":51039.6406},{"date":"2025-10-10","close":51049.3984},{"date":"2025-10-13","close":51054.2812},{"date":"2025-10-14","close":51064.0391},{"date":"2025-10-15","close":51073.8008},{"date":"2025-10-16","close":51083.5586},{"date":"2025-10-17","close":51088.4414},{"date":"2025-10-20","close":51098.1992},{"date":"2025-10-21","close":51088.4414},{"date":"2025-10-22","close":51093.3203},{"date":"2025-10-23","close":51093.3203},{"date":"2025-10-24","close":51088.4414},{"date":"2025-10-27","close":51088.4414},{"date":"2025-10-28","close":51083.5586},{"date":"2025-10-29","close":51073.8008},{"date":"2025-10-30","close":51059.1602},{"date":"2025-10-31","close":51039.6406},{"date":"2025-11-03","close":51039.6406},{"date":"2025-11-04","close":51039.6406},{"date":"2025-11-05","close":51034.7617},{"date":"2025-11-06","close":51029.8789},{"date":"2025-11-07","close":51005.4805},{"date":"2025-11-10","close":50981.082},{"date":"2025-11-11","close":50990.8398},{"date":"2025-11-12","close":50961.5586},{"date":"2025-11-13","close":52215.1018},{"date":"2025-11-14","close":50946.9219},{"date":"2025-11-17","close":50961.5586},{"date":"2025-11-18","close":50961.5586},{"date":"2025-11-19","close":50966.4414},{"date":"2025-11-20","close":50971.3203},{"date":"2025-11-21","close":50990.8398},{"date":"2025-11-24","close":50995.7188},{"date":"2025-11-25","close":51000.6016},{"date":"2025-11-26","close":51005.4805},{"date":"2025-11-27","close":51005.4805},{"date":"2025-11-28","close":51000.6016},{"date":"2025-12-01","close":50971.3203},{"date":"2025-12-02","close":50985.9609},{"date":"2025-12-03","close":50966.4414},{"date":"2025-12-04","close":50985.9609},{"date":"2025-12-05","close":50990.8398},{"date":"2025-12-08","close":50995.7188},{"date":"2025-12-09","close":50976.1992},{"date":"2025-12-10","close":50985.9609},{"date":"2025-12-11","close":51025.0},{"date":"2025-12-12","close":51015.0},{"date":"2025-12-15","close":51030.0},{"date":"2025-12-16","close":51050.0},{"date":"2025-12-17","close":51055.0},{"date":"2025-12-18","close":51080.0},{"date":"2025-12-19","close":51070.0},{"date":"2025-12-22","close":51065.0},{"date":"2025-12-23","close":51080.0},{"date":"2025-12-24","close":51115.0},{"date":"2025-12-26","close":51115.0},{"date":"2025-12-29","close":51125.0},{"date":"2025-12-30","close":51130.0},{"date":"2026-01-02","close":51135.0},{"date":"2026-01-05","close":51145.0},{"date":"2026-01-06","close":51175.0},{"date":"2026-01-07","close":51195.0},{"date":"2026-01-08","close":51215.0},{"date":"2026-01-09","close":51225.0},{"date":"2026-01-12","close":51225.0},{"date":"2026-01-13","close":51220.0},{"date":"2026-01-14","close":51240.0},{"date":"2026-01-15","close":51240.0},{"date":"2026-01-16","close":51240.0},{"date":"2026-01-19","close":51240.0},{"date":"2026-01-20","close":51250.0},{"date":"2026-01-21","close":51255.0},{"date":"2026-01-22","close":51265.0},{"date":"2026-01-23","close":51270.0},{"date":"2026-01-26","close":51275.0},{"date":"2026-01-27","close":51260.0},{"date":"2026-01-28","close":51260.0},{"date":"2026-01-29","close":51270.0},{"date":"2026-01-30","close":51255.0},{"date":"2026-02-02","close":51250.0},{"date":"2026-02-03","close":51250.0},{"date":"2026-02-04","close":51250.0},{"date":"2026-02-05","close":51270.0},{"date":"2026-02-06","close":51265.0},{"date":"2026-02-09","close":51260.0},{"date":"2026-02-10","close":51265.0},{"date":"2026-02-11","close":51280.0},{"date":"2026-02-12","close":51305.0},{"date":"2026-02-13","close":51315.0},{"date":"2026-02-19","close":51335.0},{"date":"2026-02-20","close":51360.0},{"date":"2026-02-23","close":51355.0},{"date":"2026-02-24","close":51370.0},{"date":"2026-02-25","close":51370.0},{"date":"2026-02-26","close":51385.0},{"date":"2026-02-27","close":51390.0},{"date":"2026-03-03","close":51390.0},{"date":"2026-03-04","close":51400.0},{"date":"2026-03-05","close":51410.0},{"date":"2026-03-06","close":51415.0},{"date":"2026-03-09","close":51395.0},{"date":"2026-03-10","close":51420.0},{"date":"2026-03-11","close":51425.0},{"date":"2026-03-12","close":51430.0},{"date":"2026-03-13","close":51435.0},{"date":"2026-03-16","close":51440.0},{"date":"2026-03-17","close":51445.0},{"date":"2026-03-18","close":51450.0},{"date":"2026-03-19","close":51465.0},{"date":"2026-03-20","close":51470.0},{"date":"2026-03-23","close":51450.0},{"date":"2026-03-24","close":51460.0},{"date":"2026-03-25","close":51465.0},{"date":"2026-03-26","close":51460.0},{"date":"2026-03-27","close":51450.0},{"date":"2026-03-30","close":51445.0},{"date":"2026-03-31","close":51450.0},{"date":"2026-04-01","close":51475.0},{"date":"2026-04-02","close":51475.0},{"date":"2026-04-03","close":51490.0},{"date":"2026-04-06","close":51495.0},{"date":"2026-04-07","close":51510.0},{"date":"2026-04-08","close":51525.0},{"date":"2026-04-09","close":51530.0},{"date":"2026-04-10","close":51540.0},{"date":"2026-04-13","close":51540.0},{"date":"2026-04-14","close":51550.0},{"date":"2026-04-15","close":51565.0},{"date":"2026-04-16","close":51577.0},{"date":"2026-04-17","close":51575.0},{"date":"2026-04-20","close":51595.0},{"date":"2026-04-21","close":51590.0},{"date":"2026-04-22","close":51595.0},{"date":"2026-04-23","close":51620.0},{"date":"2026-04-24","close":51615.0},{"date":"2026-04-27","close":51627.0},{"date":"2026-04-28","close":51630.0},{"date":"2026-04-29","close":51650.0},{"date":"2026-04-30","close":51650.0},{"date":"2026-05-04","close":51650.0},{"date":"2026-05-06","close":51660.0},{"date":"2026-05-07","close":51675.0},{"date":"2026-05-08","close":51675.0},{"date":"2026-05-11","close":51685.0},{"date":"2026-05-12","close":51695.0},{"date":"2026-05-13","close":51695.0},{"date":"2026-05-14","close":51700.0},{"date":"2026-05-15","close":51705.0},{"date":"2026-05-18","close":51705.0},{"date":"2026-05-19","close":51710.0},{"date":"2026-05-20","close":51720.0},{"date":"2026-05-21","close":51725.0},{"date":"2026-05-22","close":51730.0},{"date":"2026-05-26","close":51720.0},{"date":"2026-05-27","close":51725.0},{"date":"2026-05-28","close":51740.0},{"date":"2026-05-29","close":51735.0},{"date":"2026-06-01","close":51750.0},{"date":"2026-06-02","close":51740.0},{"date":"2026-06-04","close":51750.0},{"date":"2026-06-05","close":51750.0},{"date":"2026-06-08","close":51755.0},{"date":"2026-06-09","close":51750.0},{"date":"2026-06-10","close":51750.0},{"date":"2026-06-11","close":51765.0},{"date":"2026-06-12","close":51770.0},{"date":"2026-06-15","close":51780.0},{"date":"2026-06-16","close":51780.0},{"date":"2026-06-17","close":51790.0},{"date":"2026-06-18","close":51785.0},{"date":"2026-06-19","close":51790.0},{"date":"2026-06-22","close":51790.0},{"date":"2026-06-23","close":51805.0},{"date":"2026-06-24","close":51800.0},{"date":"2026-06-25","close":51810.0},{"date":"2026-06-26","close":51815.0},{"date":"2026-06-29","close":51825.0},{"date":"2026-06-30","close":51815.0},{"date":"2026-07-01","close":51825.0},{"date":"2026-07-02","close":51830.0},{"date":"2026-07-03","close":51835.0},{"date":"2026-07-06","close":51850.0},{"date":"2026-07-07","close":51850.0},{"date":"2026-07-08","close":51860.0},{"date":"2026-07-09","close":51870.0},{"date":"2026-07-10","close":51875.0},{"date":"2026-07-13","close":51875.0},{"date":"2026-07-14","close":51890.0},{"date":"2026-07-15","close":51910.0},{"date":"2026-07-16","close":51900.0},{"date":"2026-07-20","close":51915.0},{"date":"2026-07-21","close":51915.0},{"date":"2026-07-22","close":51930.0},{"date":"2026-07-23","close":51940.0},{"date":"2026-07-24","close":51945.0},{"date":"2026-07-27","close":51945.0},{"date":"2026-07-28","close":51965.0},{"date":"2026-07-29","close":51960.0},{"date":"2026-07-30","close":51975.0},{"date":"2026-07-31","close":51980.0},{"date":"2026-08-03","close":51985.0},{"date":"2026-08-04","close":51990.0},{"date":"2026-08-05","close":52000.0},{"date":"2026-08-06","close":52020.0},{"date":"2026-08-07","close":52020.0},{"date":"2026-08-10","close":52030.0},{"date":"2026-08-11","close":52025.0},{"date":"2026-08-12","close":52045.0},{"date":"2026-08-13","close":52050.0},{"date":"2026-08-14","close":52060.0},{"date":"2026-08-18","close":52065.0},{"date":"2026-08-19","close":52060.0},{"date":"2026-08-20","close":52075.0},{"date":"2026-08-21","close":52080.0},{"date":"2026-08-24","close":52095.0},{"date":"2026-08-25","close":52090.0},{"date":"2026-08-26","close":52095.0},{"date":"2026-08-27","close":52110.0},{"date":"2026-08-28","close":52120.0},{"date":"2026-08-31","close":52120.0},{"date":"2026-09-01","close":52110.0},{"date":"2026-09-02","close":52115.0},{"date":"2026-09-03","close":52140.0},{"date":"2026-09-04","close":52135.0},{"date":"2026-09-07","close":52145.0},{"date":"2026-09-08","close":52150.0},{"date":"2026-09-09","close":52155.0},{"date":"2026-09-10","close":52175.0},{"date":"2026-09-11","close":52180.0},{"date":"2026-09-14","close":52175.0},{"date":"2026-09-15","close":52180.0},{"date":"2026-09-16","close":52190.0},{"date":"2026-09-17","close":52195.0},{"date":"2026-09-18","close":52195.0},{"date":"2026-09-21","close":52195.0},{"date":"2026-09-22","close":52230.0},{"date":"2026-09-23","close":52230.0},{"date":"2026-09-28","close":52235.0},{"date":"2026-09-29","close":52230.0},{"date":"2026-09-30","close":52230.0},{"date":"2026-10-01","close":52250.0},{"date":"2026-10-02","close":52260.0},{"date":"2026-10-06","close":52270.0},{"date":"2026-10-07","close":52295.0},{"date":"2026-10-08","close":52305.0},{"date":"2026-10-12","close":52305.0},{"date":"2026-10-13","close":52305.0},{"date":"2026-10-14","close":52310.0},{"date":"2026-10-15","close":52325.0},{"date":"2026-10-16","close":52335.0},{"date":"2026-10-19","close":52340.0},{"date":"2026-10-20","close":52355.0},{"date":"2026-10-21","close":52345.0},{"date":"2026-10-22","close":52370.0},{"date":"2026-10-23","close":52367.0}],"chart_data":[{"date":"2024-10-23","open":48916,"high":48916,"low":48897,"close":48907,"volume":23031},{"date":"2024-10-24","open":48927,"high":48981,"low":48927,"close":48971,"volume":98379},{"date":"2024-10-25","open":48985,"high":48985,"low":48970,"close":48980,"volume":9264},{"date":"2024-10-28","open":48970,"high":48970,"low":48941,"close":48941,"volume":49355},{"date":"2024-10-29","open":48922,"high":48927,"low":48908,"close":48917,"volume":11917},{"date":"2024-10-30","open":50120,"high":50120,"low":50111,"close":50111,"volume":4584},{"date":"2024-10-31","open":48903,"high":48917,"low":48893,"close":48917,"volume":32952},{"date":"2024-11-01","open":48917,"high":48917,"low":48917,"close":48917,"volume":89},{"date":"2024-11-04","open":48912,"high":48917,"low":48908,"close":48917,"volume":50},{"date":"2024-11-05","open":50120,"high":50120,"low":50105,"close":50105,"volume":34854},{"date":"2024-11-06","open":48912,"high":48947,"low":48908,"close":48912,"volume":59126},{"date":"2024-11-07","open":48921,"high":48931,"low":48907,"close":48931,"volume":22564},{"date":"2024-11-08","open":48970,"high":48990,"low":48965,"close":48990,"volume":174},{"date":"2024-11-11","open":48985,"high":48990,"low":48975,"close":48975,"volume":18691},{"date":"2024-11-12","open":48990,"high":48999,"low":48990,"close":48990,"volume":14962},{"date":"2024-11-13","open":48965,"high":48975,"low":48965,"close":48975,"volume":15500},{"date":"2024-11-14","open":48976,"high":48976,"low":48966,"close":48971,"volume":18477},{"date":"2024-11-15","open":48986,"high":49000,"low":48981,"close":48995,"volume":10268},{"date":"2024-11-18","open":48991,"high":49000,"low":48986,"close":49000,"volume":14503},{"date":"2024-11-19","open":49014,"high":49019,"low":49014,"close":49019,"volume":17518},{"date":"2024-11-20","open":49039,"high":49044,"low":49039,"close":49044,"volume":13343},{"date":"2024-11-21","open":49064,"high":49078,"low":49064,"close":49078,"volume":18627},{"date":"2024-11-22","open":49102,"high":49102,"low":49097,"close":49102,"volume":13638},{"date":"2024-11-25","open":49127,"high":49127,"low":49117,"close":49122,"volume":12301},{"date":"2024-11-26","open":49155,"high":49155,"low":49146,"close":49146,"volume":19238},{"date":"2024-11-27","open":49156,"high":49171,"low":49156,"close":49171,"volume":20930},{"date":"2024-11-28","open":49200,"high":49264,"low":49200,"close":49244,"volume":22882},{"date":"2024-11-29","open":49322,"high":49332,"low":49318,"close":49332,"volume":22115},{"date":"2024-12-02","open":49375,"high":49390,"low":49375,"close":49385,"volume":32789},{"date":"2024-12-03","open":49434,"high":49439,"low":49419,"close":49419,"volume":22731},{"date":"2024-12-04","open":49405,"high":49430,"low":49405,"close":49410,"volume":52503},{"date":"2024-12-05","open":49405,"high":49410,"low":49391,"close":49405,"volume":14734},{"date":"2024-12-06","open":49419,"high":49434,"low":49414,"close":49419,"volume":9585},{"date":"2024-12-09","open":49414,"high":49424,"low":49395,"close":49424,"volume":16494},{"date":"2024-12-10","open":49430,"high":49459,"low":49430,"close":49449,"volume":4965},{"date":"2024-12-11","open":49419,"high":49439,"low":49414,"close":49434,"volume":31624},{"date":"2024-12-12","open":49439,"high":49439,"low":49424,"close":49434,"volume":26743},{"date":"2024-12-13","open":49430,"high":49444,"low":49420,"close":49444,"volume":10671},{"date":"2024-12-16","open":49448,"high":49448,"low":49439,"close":49439,"volume":243},{"date":"2024-12-17","open":49444,"high":49444,"low":49405,"close":49405,"volume":50761},{"date":"2024-12-18","open":49410,"high":49449,"low":49396,"close":49449,"volume":24594},{"date":"2024-12-19","open":49453,"high":49453,"low":49414,"close":49419,"volume":21806},{"date":"2024-12-20","open":49435,"high":49435,"low":49405,"close":49405,"volume":14439},{"date":"2024-12-23","open":49430,"high":49440,"low":49415,"close":49415,"volume":16354},{"date":"2024-12-24","open":49410,"high":49420,"low":49391,"close":49405,"volume":16859},{"date":"2024-12-26","open":49404,"high":49404,"low":49385,"close":49395,"volume":5491},{"date":"2024-12-27","open":49405,"high":49410,"low":49371,"close":49410,"volume":15404},{"date":"2024-12-30","open":49429,"high":49439,"low":49424,"close":49439,"volume":4631},{"date":"2025-01-02","open":49478,"high":49507,"low":49478,"close":49507,"volume":11488},{"date":"2025-01-03","open":49561,"high":49575,"low":49556,"close":49561,"volume":13207},{"date":"2025-01-06","open":49586,"high":49591,"low":49566,"close":49566,"volume":18300},{"date":"2025-01-07","open":49580,"high":49600,"low":49580,"close":49600,"volume":39500},{"date":"2025-01-08","open":49609,"high":49624,"low":49595,"close":49624,"volume":23866},{"date":"2025-01-09","open":49658,"high":49687,"low":49658,"close":49673,"volume":16601},{"date":"2025-01-10","open":49688,"high":49688,"low":49654,"close":49654,"volume":15519},{"date":"2025-01-13","open":49654,"high":49659,"low":49596,"close":49605,"volume":54227},{"date":"2025-01-14","open":49640,"high":49659,"low":49635,"close":49659,"volume":10092},{"date":"2025-01-15","open":49668,"high":49673,"low":49653,"close":49663,"volume":6517},{"date":"2025-01-16","open":49737,"high":49742,"low":49718,"close":49732,"volume":5654},{"date":"2025-01-17","open":49737,"high":49791,"low":49737,"close":49771,"volume":1151},{"date":"2025-01-20","open":49746,"high":49751,"low":49741,"close":49746,"volume":8767},{"date":"2025-01-21","open":49762,"high":49771,"low":49757,"close":49771,"volume":954},{"date":"2025-01-22","open":49742,"high":49742,"low":49723,"close":49742,"volume":107},{"date":"2025-01-23","open":49765,"high":49765,"low":49761,"close":49761,"volume":90},{"date":"2025-01-24","open":49800,"high":49800,"low":49790,"close":49790,"volume":2250},{"date":"2025-01-31","open":49814,"high":49824,"low":49805,"close":49805,"volume":3311},{"date":"2025-02-03","open":49810,"high":49825,"low":49801,"close":49810,"volume":823},{"date":"2025-02-04","open":49805,"high":49809,"low":49800,"close":49805,"volume":821},{"date":"2025-02-05","open":49810,"high":49810,"low":49806,"close":49810,"volume":15049},{"date":"2025-02-06","open":49848,"high":49848,"low":49829,"close":49834,"volume":2704},{"date":"2025-02-07","open":49835,"high":49835,"low":49796,"close":49815,"volume":547},{"date":"2025-02-10","open":49815,"high":49830,"low":49806,"close":49825,"volume":6196},{"date":"2025-02-11","open":49839,"high":49844,"low":49839,"close":49839,"volume":1565},{"date":"2025-02-12","open":49839,"high":49839,"low":49824,"close":49834,"volume":3283},{"date":"2025-02-13","open":49835,"high":49854,"low":49835,"close":49854,"volume":4487},{"date":"2025-02-14","open":49887,"high":49887,"low":49868,"close":49878,"volume":2276},{"date":"2025-02-17","open":49898,"high":49898,"low":49810,"close":49864,"volume":120747},{"date":"2025-02-18","open":49879,"high":49879,"low":49864,"close":49864,"volume":1394},{"date":"2025-02-19","open":49864,"high":49888,"low":49864,"close":49888,"volume":5593},{"date":"2025-02-20","open":49893,"high":49903,"low":49893,"close":49893,"volume":6253},{"date":"2025-02-21","open":49893,"high":49908,"low":49893,"close":49903,"volume":5236},{"date":"2025-02-24","open":49946,"high":49946,"low":49907,"close":49922,"volume":33529},{"date":"2025-02-25","open":49936,"high":49936,"low":49922,"close":49927,"volume":69281},{"date":"2025-02-26","open":49957,"high":49962,"low":49937,"close":49937,"volume":45037},{"date":"2025-02-27","open":49970,"high":49970,"low":49946,"close":49951,"volume":13031},{"date":"2025-02-28","open":49951,"high":49966,"low":49946,"close":49956,"volume":76153},{"date":"2025-03-04","open":49981,"high":50001,"low":49981,"close":49986,"volume":4742},{"date":"2025-03-05","open":49946,"high":49966,"low":49946,"close":49961,"volume":7989},{"date":"2025-03-06","open":49981,"high":49981,"low":49947,"close":49976,"volume":359},{"date":"2025-03-07","open":49975,"high":49995,"low":49975,"close":49990,"volume":3051},{"date":"2025-03-10","open":49980,"high":49980,"low":49961,"close":49966,"volume":3076},{"date":"2025-03-11","open":50001,"high":50003,"low":49981,"close":49981,"volume":463},{"date":"2025-03-12","open":49966,"high":49995,"low":49966,"close":49995,"volume":7553},{"date":"2025-03-13","open":49986,"high":50001,"low":49976,"close":49976,"volume":1482},{"date":"2025-03-14","open":49996,"high":49996,"low":49981,"close":49981,"volume":245},{"date":"2025-03-17","open":49986,"high":49986,"low":49981,"close":49986,"volume":1955},{"date":"2025-03-18","open":49985,"high":50000,"low":49985,"close":49990,"volume":3639},{"date":"2025-03-19","open":49991,"high":49991,"low":49976,"close":49976,"volume":1774},{"date":"2025-03-20","open":50009,"high":50014,"low":50000,"close":50000,"volume":1946},{"date":"2025-03-21","open":49990,"high":50000,"low":49990,"close":50000,"volume":2170},{"date":"2025-03-24","open":50005,"high":50009,"low":50000,"close":50005,"volume":839},{"date":"2025-03-25","open":49991,"high":49996,"low":49986,"close":49986,"volume":1627},{"date":"2025-03-26","open":49985,"high":49995,"low":49985,"close":49995,"volume":7548},{"date":"2025-03-27","open":50000,"high":50005,"low":50000,"close":50005,"volume":787},{"date":"2025-03-28","open":50010,"high":50015,"low":50010,"close":50010,"volume":310},{"date":"2025-03-31","open":50045,"high":50064,"low":50040,"close":50064,"volume":3315},{"date":"2025-04-01","open":50069,"high":50069,"low":50054,"close":50059,"volume":3383},{"date":"2025-04-02","open":50064,"high":50074,"low":50064,"close":50069,"volume":3679},{"date":"2025-04-03","open":50127,"high":50131,"low":50117,"close":50117,"volume":655},{"date":"2025-04-04","open":50162,"high":50191,"low":50162,"close":50176,"volume":230},{"date":"2025-04-07","open":50235,"high":50235,"low":50220,"close":50230,"volume":2298},{"date":"2025-04-08","open":50219,"high":50244,"low":50214,"close":50244,"volume":1373},{"date":"2025-04-09","open":50235,"high":50250,"low":50225,"close":50230,"volume":3923},{"date":"2025-04-10","open":50234,"high":50249,"low":50229,"close":50249,"volume":4586},{"date":"2025-04-11","open":50249,"high":50258,"low":50234,"close":50244,"volume":188},{"date":"2025-04-14","open":50254,"high":50274,"low":50254,"close":50259,"volume":4087},{"date":"2025-04-15","open":50268,"high":50273,"low":50263,"close":50273,"volume":2674},{"date":"2025-04-16","open":50289,"high":50298,"low":50284,"close":50298,"volume":24},{"date":"2025-04-17","open":50308,"high":50313,"low":50298,"close":50298,"volume":1451},{"date":"2025-04-18","open":50318,"high":50318,"low":50303,"close":50308,"volume":71},{"date":"2025-04-21","open":50327,"high":50332,"low":50312,"close":50332,"volume":134},{"date":"2025-04-22","open":50336,"high":50341,"low":50322,"close":50327,"volume":8737},{"date":"2025-04-23","open":50327,"high":50332,"low":50322,"close":50327,"volume":134},{"date":"2025-04-24","open":50352,"high":50352,"low":50333,"close":50337,"volume":378},{"date":"2025-04-25","open":50356,"high":50371,"low":50356,"close":50356,"volume":206},{"date":"2025-04-28","open":50362,"high":50362,"low":50352,"close":50352,"volume":4095},{"date":"2025-04-29","open":50375,"high":50375,"low":50366,"close":50371,"volume":5293},{"date":"2025-04-30","open":50406,"high":50420,"low":50406,"close":50420,"volume":130},{"date":"2025-05-02","open":50411,"high":50420,"low":50411,"close":50420,"volume":88},{"date":"2025-05-07","open":50420,"high":50420,"low":50420,"close":50420,"volume":59},{"date":"2025-05-08","open":50440,"high":50450,"low":50435,"close":50435,"volume":571},{"date":"2025-05-09","open":50430,"high":50430,"low":50420,"close":50425,"volume":4979},{"date":"2025-05-12","open":50420,"high":50440,"low":50416,"close":50435,"volume":5038},{"date":"2025-05-13","open":50419,"high":50424,"low":50410,"close":50415,"volume":7562},{"date":"2025-05-14","open":50420,"high":50435,"low":50416,"close":50435,"volume":1259},{"date":"2025-05-15","open":50439,"high":50454,"low":50439,"close":50454,"volume":824},{"date":"2025-05-16","open":50474,"high":50474,"low":50474,"close":50474,"volume":501},{"date":"2025-05-19","open":50479,"high":50479,"low":50459,"close":50459,"volume":14275},{"date":"2025-05-20","open":50488,"high":50497,"low":50483,"close":50493,"volume":1186},{"date":"2025-05-21","open":50507,"high":50507,"low":50493,"close":50493,"volume":5444},{"date":"2025-05-22","open":50498,"high":50518,"low":50498,"close":50513,"volume":457},{"date":"2025-05-23","open":50532,"high":50532,"low":50512,"close":50527,"volume":627},{"date":"2025-05-26","open":50527,"high":50541,"low":50527,"close":50532,"volume":821},{"date":"2025-05-27","open":50542,"high":50552,"low":50533,"close":50542,"volume":306},{"date":"2025-05-28","open":50562,"high":50562,"low":50552,"close":50557,"volume":14907},{"date":"2025-05-29","open":50562,"high":50581,"low":50557,"close":50557,"volume":2452},{"date":"2025-05-30","open":50585,"high":50585,"low":50566,"close":50566,"volume":9073},{"date":"2025-06-02","open":50591,"high":50596,"low":50581,"close":50586,"volume":2468},{"date":"2025-06-04","open":50585,"high":50590,"low":50561,"close":50571,"volume":6655},{"date":"2025-06-05","open":50601,"high":50606,"low":50586,"close":50596,"volume":8960},{"date":"2025-06-09","open":50590,"high":50605,"low":50590,"close":50605,"volume":14797},{"date":"2025-06-10","open":50605,"high":50605,"low":50595,"close":50600,"volume":18197},{"date":"2025-06-11","open":50615,"high":50615,"low":50600,"close":50600,"volume":20599},{"date":"2025-06-12","open":50624,"high":50624,"low":50605,"close":50610,"volume":30154},{"date":"2025-06-13","open":50629,"high":50629,"low":50600,"close":50615,"volume":13877},{"date":"2025-06-16","open":50601,"high":50601,"low":50577,"close":50596,"volume":69051},{"date":"2025-06-17","open":50600,"high":50605,"low":50590,"close":50605,"volume":11216},{"date":"2025-06-18","open":50615,"high":50615,"low":50605,"close":50605,"volume":16005},{"date":"2025-06-19","open":50624,"high":50624,"low":50610,"close":50615,"volume":9009},{"date":"2025-06-20","open":50620,"high":50620,"low":50616,"close":50620,"volume":939},{"date":"2025-06-23","open":50640,"high":50640,"low":50620,"close":50630,"volume":672},{"date":"2025-06-24","open":50639,"high":50639,"low":50629,"close":50639,"volume":784},{"date":"2025-06-25","open":50639,"high":50649,"low":50639,"close":50639,"volume":5097},{"date":"2025-06-26","open":50649,"high":50654,"low":50649,"close":50654,"volume":3634},{"date":"2025-06-27","open":50660,"high":50664,"low":50655,"close":50664,"volume":8999},{"date":"2025-06-30","open":50669,"high":50669,"low":50664,"close":50669,"volume":640},{"date":"2025-07-01","open":50684,"high":50684,"low":50669,"close":50669,"volume":9994},{"date":"2025-07-02","open":50689,"high":50689,"low":50674,"close":50674,"volume":22076},{"date":"2025-07-03","open":50698,"high":50702,"low":50693,"close":50698,"volume":27537},{"date":"2025-07-04","open":50718,"high":50723,"low":50708,"close":50708,"volume":2641},{"date":"2025-07-07","open":50723,"high":50723,"low":50708,"close":50713,"volume":10626},{"date":"2025-07-08","open":50722,"high":50732,"low":50717,"close":50727,"volume":24247},{"date":"2025-07-09","open":50741,"high":50746,"low":50737,"close":50737,"volume":8449},{"date":"2025-07-10","open":50766,"high":50781,"low":50761,"close":50776,"volume":31913},{"date":"2025-07-11","open":50776,"high":50782,"low":50771,"close":50776,"volume":11808},{"date":"2025-07-14","open":50776,"high":50781,"low":50766,"close":50766,"volume":16925},{"date":"2025-07-15","open":50771,"high":50771,"low":50761,"close":50771,"volume":5734},{"date":"2025-07-16","open":50761,"high":50771,"low":50761,"close":50771,"volume":673},{"date":"2025-07-17","open":50781,"high":50785,"low":50776,"close":50776,"volume":3018},{"date":"2025-07-18","open":50776,"high":50781,"low":50771,"close":50771,"volume":4455},{"date":"2025-07-21","open":50785,"high":50785,"low":50776,"close":50781,"volume":4554},{"date":"2025-07-22","open":50791,"high":50796,"low":50786,"close":50786,"volume":3889},{"date":"2025-07-23","open":50796,"high":50806,"low":50791,"close":50796,"volume":8351},{"date":"2025-07-24","open":50811,"high":50811,"low":50796,"close":50801,"volume":4628},{"date":"2025-07-25","open":50810,"high":50815,"low":50805,"close":50805,"volume":2135},{"date":"2025-07-28","open":50807,"high":50815,"low":50805,"close":50815,"volume":2568},{"date":"2025-07-29","open":50824,"high":50829,"low":50815,"close":50815,"volume":10527},{"date":"2025-07-30","open":50835,"high":50840,"low":50830,"close":50830,"volume":4536},{"date":"2025-07-31","open":50834,"high":50849,"low":50834,"close":50849,"volume":1079},{"date":"2025-08-01","open":50850,"high":50850,"low":50835,"close":50835,"volume":2647},{"date":"2025-08-04","open":50863,"high":50868,"low":50859,"close":50859,"volume":5904},{"date":"2025-08-05","open":50869,"high":50871,"low":50864,"close":50864,"volume":1424},{"date":"2025-08-06","open":50864,"high":50874,"low":50860,"close":50874,"volume":2843},{"date":"2025-08-07","open":50883,"high":50883,"low":50883,"close":50883,"volume":78},{"date":"2025-08-08","open":50884,"high":50889,"low":50879,"close":50879,"volume":321},{"date":"2025-08-11","open":50884,"high":50884,"low":50869,"close":50874,"volume":1007},{"date":"2025-08-12","open":50874,"high":50884,"low":50869,"close":50874,"volume":211},{"date":"2025-08-13","open":50889,"high":50889,"low":50874,"close":50879,"volume":2029},{"date":"2025-08-14","open":50898,"high":50907,"low":50893,"close":50903,"volume":6419},{"date":"2025-08-18","open":50898,"high":50898,"low":50883,"close":50883,"volume":2228},{"date":"2025-08-19","open":50898,"high":50903,"low":50888,"close":50888,"volume":6559},{"date":"2025-08-20","open":50893,"high":50903,"low":50893,"close":50898,"volume":2652},{"date":"2025-08-21","open":50913,"high":50913,"low":50899,"close":50913,"volume":18919},{"date":"2025-08-22","open":50923,"high":50923,"low":50908,"close":50913,"volume":7078},{"date":"2025-08-25","open":50932,"high":50942,"low":50927,"close":50927,"volume":1903},{"date":"2025-08-26","open":50937,"high":50942,"low":50932,"close":50937,"volume":3511},{"date":"2025-08-27","open":50943,"high":50952,"low":50943,"close":50947,"volume":1583},{"date":"2025-08-28","open":50962,"high":50962,"low":50947,"close":50947,"volume":130},{"date":"2025-08-29","open":50947,"high":50957,"low":50947,"close":50952,"volume":326},{"date":"2025-09-01","open":50952,"high":50967,"low":50947,"close":50947,"volume":1138},{"date":"2025-09-02","open":50962,"high":50962,"low":50947,"close":50957,"volume":1108},{"date":"2025-09-03","open":50962,"high":50967,"low":50947,"close":50957,"volume":5548},{"date":"2025-09-04","open":50966,"high":50976,"low":50961,"close":50976,"volume":998},{"date":"2025-09-05","open":50971,"high":50971,"low":50966,"close":50966,"volume":1338},{"date":"2025-09-08","open":50977,"high":50977,"low":50962,"close":50962,"volume":4302},{"date":"2025-09-09","open":50971,"high":50981,"low":50971,"close":50981,"volume":163},{"date":"2025-09-10","open":50981,"high":50981,"low":50966,"close":50981,"volume":1392},{"date":"2025-09-11","open":50986,"high":51001,"low":50986,"close":50991,"volume":911},{"date":"2025-09-12","open":50996,"high":51001,"low":50986,"close":50996,"volume":1215},{"date":"2025-09-15","open":51001,"high":51001,"low":50982,"close":50996,"volume":857},{"date":"2025-09-16","open":51001,"high":51001,"low":50991,"close":50991,"volume":9042},{"date":"2025-09-17","open":50996,"high":51003,"low":50996,"close":50996,"volume":2540},{"date":"2025-09-18","open":51015,"high":51034,"low":51015,"close":51020,"volume":558},{"date":"2025-09-19","open":51010,"high":51015,"low":51010,"close":51015,"volume":10184},{"date":"2025-09-22","open":51030,"high":51030,"low":51001,"close":51001,"volume":7494},{"date":"2025-09-23","open":50971,"high":51010,"low":50971,"close":51005,"volume":2897},{"date":"2025-09-24","open":51026,"high":51026,"low":50996,"close":50996,"volume":341},{"date":"2025-09-25","open":51039,"high":51039,"low":51005,"close":51005,"volume":7989},{"date":"2025-09-26","open":50977,"high":51006,"low":50977,"close":50991,"volume":53355},{"date":"2025-09-29","open":50991,"high":50991,"low":50986,"close":50986,"volume":1180},{"date":"2025-09-30","open":50991,"high":51001,"low":50986,"close":50996,"volume":677},{"date":"2025-10-01","open":51030,"high":51035,"low":51026,"close":51030,"volume":21236},{"date":"2025-10-02","open":51030,"high":51060,"low":51030,"close":51040,"volume":26377},{"date":"2025-10-10","open":51034,"high":51049,"low":51034,"close":51049,"volume":12645},{"date":"2025-10-13","open":51054,"high":51088,"low":51039,"close":51054,"volume":28343},{"date":"2025-10-14","open":51054,"high":51064,"low":51054,"close":51064,"volume":694},{"date":"2025-10-15","open":51074,"high":51074,"low":51069,"close":51074,"volume":7593},{"date":"2025-10-16","open":51084,"high":51094,"low":51084,"close":51084,"volume":6224},{"date":"2025-10-17","open":51083,"high":51098,"low":51083,"close":51088,"volume":9801},{"date":"2025-10-20","open":51088,"high":51098,"low":51088,"close":51098,"volume":3630},{"date":"2025-10-21","open":51098,"high":51098,"low":51088,"close":51088,"volume":10953},{"date":"2025-10-22","open":51088,"high":51093,"low":51083,"close":51093,"volume":4757},{"date":"2025-10-23","open":51098,"high":51107,"low":51093,"close":51093,"volume":23062},{"date":"2025-10-24","open":51093,"high":51098,"low":51088,"close":51088,"volume":12285},{"date":"2025-10-27","open":51083,"high":51093,"low":51083,"close":51088,"volume":37100},{"date":"2025-10-28","open":51084,"high":51089,"low":51079,"close":51084,"volume":15544},{"date":"2025-10-29","open":51074,"high":51089,"low":51074,"close":51074,"volume":2568},{"date":"2025-10-30","open":51064,"high":51073,"low":51059,"close":51059,"volume":6671},{"date":"2025-10-31","open":51050,"high":51050,"low":51040,"close":51040,"volume":9554},{"date":"2025-11-03","open":51040,"high":51060,"low":51040,"close":51040,"volume":1617,"rsi_14":37.86,"sma_20":52322.43,"sma_60":52239.71,"sma_120":52063.39},{"date":"2025-11-04","open":51035,"high":51040,"low":51030,"close":51040,"volume":19469,"rsi_14":31.91,"sma_20":52324.68,"sma_60":52242.78,"sma_120":52068.56},{"date":"2025-11-05","open":51040,"high":51040,"low":51030,"close":51035,"volume":5426,"rsi_14":22.47,"sma_20":52324.94,"sma_60":52245.7,"sma_120":52073.77},{"date":"2025-11-06","open":51035,"high":51035,"low":51030,"close":51030,"volume":10975,"rsi_14":16.85,"sma_20":52324.43,"sma_60":52248.37,"sma_120":52078.85},{"date":"2025-11-07","open":51010,"high":51010,"low":51005,"close":51005,"volume":1131,"rsi_14":4.85,"sma_20":52322.17,"sma_60":52250.45,"sma_120":52083.88},{"date":"2025-11-10","open":50985,"high":51005,"low":50981,"close":50981,"volume":6678,"rsi_14":4.27,"sma_20":52318.43,"sma_60":52252.21,"sma_120":52088.55},{"date":"2025-11-11","open":50991,"high":51001,"low":50991,"close":50991,"volume":503,"rsi_14":7.44,"sma_20":52314.64,"sma_60":52254.21,"sma_120":52093.13},{"date":"2025-11-12","open":50991,"high":50991,"low":50962,"close":50962,"volume":40352,"rsi_14":6.0,"sma_20":52308.9,"sma_60":52255.71,"sma_120":52097.3},{"date":"2025-11-13","open":52215,"high":52225,"low":52215,"close":52215,"volume":13085,"rsi_14":6.21,"sma_20":52302.65,"sma_60":52257.13,"sma_120":52101.59},{"date":"2025-11-14","open":50938,"high":50957,"low":50938,"close":50947,"volume":1567,"rsi_14":5.62,"sma_20":52295.38,"sma_60":52257.86,"sma_120":52105.46},{"date":"2025-11-17","open":50952,"high":50962,"low":50952,"close":50962,"volume":2481,"rsi_14":14.12,"sma_20":52288.36,"sma_60":52259.19,"sma_120":52109.46},{"date":"2025-11-18","open":50962,"high":50967,"low":50962,"close":50962,"volume":22190,"rsi_14":15.0,"sma_20":52281.86,"sma_60":52260.44,"sma_120":52113.29},{"date":"2025-11-19","open":50966,"high":50966,"low":50961,"close":50966,"volume":3632,"rsi_14":19.21,"sma_20":52275.35,"sma_60":52261.6,"sma_120":52117.04},{"date":"2025-11-20","open":50971,"high":50981,"low":50971,"close":50971,"volume":1838,"rsi_14":25.0,"sma_20":52269.1,"sma_60":52262.61,"sma_120":52120.79},{"date":"2025-11-21","open":50991,"high":50991,"low":50982,"close":50991,"volume":3672,"rsi_14":34.19,"sma_20":52264.08,"sma_60":52263.94,"sma_120":52124.62},{"date":"2025-11-24","open":50991,"high":50996,"low":50986,"close":50996,"volume":1954,"rsi_14":36.25,"sma_20":52259.31,"sma_60":52265.1,"sma_120":52128.37},{"date":"2025-11-25","open":51001,"high":51006,"low":50996,"close":51001,"volume":1723,"rsi_14":39.38,"sma_20":52255.06,"sma_60":52266.18,"sma_120":52132.16},{"date":"2025-11-26","open":51010,"high":51010,"low":51005,"close":51005,"volume":3672,"rsi_14":42.5,"sma_20":52251.58,"sma_60":52267.19,"sma_120":52135.91},{"date":"2025-11-27","open":51025,"high":51025,"low":51005,"close":51005,"volume":26184,"rsi_14":49.93,"sma_20":52248.8,"sma_60":52268.19,"sma_120":52139.49},{"date":"2025-11-28","open":50991,"high":51001,"low":50976,"close":51001,"volume":14278,"rsi_14":58.09,"sma_20":52246.8,"sma_60":52269.03,"sma_120":52143.16},{"date":"2025-12-01","open":50981,"high":50986,"low":50971,"close":50971,"volume":895,"rsi_14":42.96,"sma_20":52243.3,"sma_60":52269.45,"sma_120":52146.36},{"date":"2025-12-02","open":50971,"high":50986,"low":50971,"close":50986,"volume":2919,"rsi_14":59.88,"sma_20":52240.55,"sma_60":52269.95,"sma_120":52149.61},{"date":"2025-12-03","open":50981,"high":50981,"low":50966,"close":50966,"volume":1040,"rsi_14":51.68,"sma_20":52237.05,"sma_60":52270.11,"sma_120":52152.73},{"date":"2025-12-04","open":50976,"high":50991,"low":50976,"close":50986,"volume":488,"rsi_14":63.37,"sma_20":52234.82,"sma_60":52270.27,"sma_120":52156.02},{"date":"2025-12-05","open":50981,"high":50996,"low":50981,"close":50991,"volume":1911,"rsi_14":60.66,"sma_20":52234.06,"sma_60":52270.69,"sma_120":52159.27},{"date":"2025-12-08","open":50991,"high":50996,"low":50986,"close":50996,"volume":850,"rsi_14":62.01,"sma_20":52234.78,"sma_60":52271.27,"sma_120":52162.51},{"date":"2025-12-09","open":50996,"high":50996,"low":50976,"close":50976,"volume":3705,"rsi_14":53.05,"sma_20":52234.04,"sma_60":52271.17,"sma_120":52165.76},{"date":"2025-12-10","open":50996,"high":50996,"low":50981,"close":50986,"volume":2769,"rsi_14":54.44,"sma_20":52235.28,"sma_60":52271.25,"sma_120":52169.01},{"date":"2025-12-11","open":51030,"high":51040,"low":51025,"close":51025,"volume":367,"rsi_14":59.48,"sma_20":52238.53,"sma_60":52271.83,"sma_120":52172.59},{"date":"2025-12-12","open":51010,"high":51025,"low":51010,"close":51015,"volume":3539,"rsi_14":7.28,"sma_20":52179.29,"sma_60":52251.25,"sma_120":52165.54},{"date":"2025-12-15","open":51020,"high":51035,"low":51020,"close":51030,"volume":12607,"rsi_14":7.91,"sma_20":52120.03,"sma_60":52230.92,"sma_120":52158.59},{"date":"2025-12-16","open":51045,"high":51055,"low":51040,"close":51050,"volume":3128,"rsi_14":8.84,"sma_20":52061.78,"sma_60":52211.01,"sma_120":52151.71},{"date":"2025-12-17","open":51050,"high":51060,"low":51050,"close":51055,"volume":12943,"rsi_14":9.15,"sma_20":52003.52,"sma_60":52191.09,"sma_120":52144.8},{"date":"2025-12-18","open":51070,"high":51080,"low":51070,"close":51080,"volume":1005,"rsi_14":10.7,"sma_20":51946.25,"sma_60":52171.17,"sma_120":52138.09},{"date":"2025-12-19","open":51080,"high":51080,"low":51065,"close":51070,"volume":3311,"rsi_14":10.85,"sma_20":51887.51,"sma_60":52151.16,"sma_120":52131.17},{"date":"2025-12-22","open":51075,"high":51075,"low":51065,"close":51065,"volume":2778,"rsi_14":9.9,"sma_20":51828.26,"sma_60":52131.32,"sma_120":52124.13},{"date":"2025-12-23","open":51085,"high":51095,"low":51080,"close":51080,"volume":1262,"rsi_14":10.96,"sma_20":51769.51,"sma_60":52111.65,"sma_120":52117.17},{"date":"2025-12-24","open":51105,"high":51115,"low":51105,"close":51115,"volume":277,"rsi_14":11.86,"sma_20":51712.25,"sma_60":52092.74,"sma_120":52110.5},{"date":"2025-12-26","open":51110,"high":51115,"low":51110,"close":51115,"volume":6448,"rsi_14":11.56,"sma_20":51655.0,"sma_60":52073.65,"sma_120":52103.79},{"date":"2025-12-29","open":51125,"high":51135,"low":51125,"close":51125,"volume":1250,"rsi_14":11.86,"sma_20":51598.5,"sma_60":52054.99,"sma_120":52096.96},{"date":"2025-12-30","open":51130,"high":51140,"low":51130,"close":51130,"volume":24795,"rsi_14":12.33,"sma_20":51543.75,"sma_60":52036.49,"sma_120":52090.08},{"date":"2026-01-02","open":51130,"high":51140,"low":51125,"close":51135,"volume":2200,"rsi_14":12.03,"sma_20":51488.5,"sma_60":52017.91,"sma_120":52083.21},{"date":"2026-01-05","open":51145,"high":51155,"low":51145,"close":51145,"volume":661,"rsi_14":10.18,"sma_20":51434.75,"sma_60":51998.91,"sma_120":52076.29},{"date":"2026-01-06","open":51170,"high":51185,"low":51170,"close":51175,"volume":2313,"rsi_14":92.11,"sma_20":51381.5,"sma_60":51980.25,"sma_120":52069.53},{"date":"2026-01-07","open":51185,"high":51195,"low":51185,"close":51195,"volume":7334,"rsi_14":92.31,"sma_20":51329.0,"sma_60":51961.74,"sma_120":52062.61},{"date":"2026-01-08","open":51210,"high":51215,"low":51210,"close":51215,"volume":338,"rsi_14":92.31,"sma_20":51277.25,"sma_60":51943.49,"sma_120":52055.86},{"date":"2026-01-09","open":51225,"high":51225,"low":51215,"close":51225,"volume":7768,"rsi_14":92.5,"sma_20":51227.0,"sma_60":51925.23,"sma_120":52049.27},{"date":"2026-01-12","open":51225,"high":51230,"low":51215,"close":51225,"volume":1611,"rsi_14":91.43,"sma_20":51176.25,"sma_60":51906.81,"sma_120":52042.64},{"date":"2026-01-13","open":51230,"high":51235,"low":51220,"close":51220,"volume":943,"rsi_14":94.12,"sma_20":51123.25,"sma_60":51888.14,"sma_120":52035.97},{"date":"2026-01-14","open":51240,"high":51240,"low":51230,"close":51240,"volume":1360,"rsi_14":97.3,"sma_20":51134.5,"sma_60":51869.72,"sma_120":52029.43},{"date":"2026-01-15","open":51260,"high":51260,"low":51240,"close":51240,"volume":1288,"rsi_14":97.06,"sma_20":51145.0,"sma_60":51851.13,"sma_120":52022.92},{"date":"2026-01-16","open":51235,"high":51240,"low":51235,"close":51240,"volume":315,"rsi_14":96.3,"sma_20":51154.5,"sma_60":51832.71,"sma_120":52016.33},{"date":"2026-01-19","open":51240,"high":51250,"low":51240,"close":51240,"volume":1079,"rsi_14":96.3,"sma_20":51163.75,"sma_60":51814.21,"sma_120":52009.71},{"date":"2026-01-20","open":51245,"high":51260,"low":51245,"close":51250,"volume":1007,"rsi_14":96.3,"sma_20":51172.25,"sma_60":51795.87,"sma_120":52003.08},{"date":"2026-01-21","open":51250,"high":51260,"low":51250,"close":51255,"volume":2346,"rsi_14":96.3,"sma_20":51181.5,"sma_60":51777.7,"sma_120":51996.46},{"date":"2026-01-22","open":51265,"high":51275,"low":51265,"close":51265,"volume":632,"rsi_14":96.43,"sma_20":51191.5,"sma_60":51759.69,"sma_120":51989.87},{"date":"2026-01-23","open":51265,"high":51270,"low":51260,"close":51270,"volume":5487,"rsi_14":96.3,"sma_20":51201.0,"sma_60":51741.86,"sma_120":51983.24},{"date":"2026-01-26","open":51270,"high":51275,"low":51260,"close":51275,"volume":929,"rsi_14":95.45,"sma_20":51209.0,"sma_60":51724.28,"sma_120":51976.66},{"date":"2026-01-27","open":51270,"high":51270,"low":51255,"close":51260,"volume":6210,"rsi_14":80.95,"sma_20":51216.25,"sma_60":51706.68,"sma_120":51969.82},{"date":"2026-01-28","open":51260,"high":51270,"low":51260,"close":51260,"volume":1489,"rsi_14":76.47,"sma_20":51223.0,"sma_60":51689.43,"sma_120":51962.82},{"date":"2026-01-29","open":51270,"high":51270,"low":51265,"close":51270,"volume":794,"rsi_14":76.47,"sma_20":51230.0,"sma_60":51672.35,"sma_120":51956.03},{"date":"2026-01-30","open":51270,"high":51270,"low":51255,"close":51255,"volume":1555,"rsi_14":65.0,"sma_20":51236.0,"sma_60":51655.02,"sma_120":51948.9},{"date":"2026-02-02","open":51255,"high":51260,"low":51245,"close":51250,"volume":707,"rsi_14":65.0,"sma_20":51241.25,"sma_60":51637.68,"sma_120":51941.69},{"date":"2026-02-03","open":51245,"high":51255,"low":51245,"close":51250,"volume":444,"rsi_14":56.25,"sma_20":51245.0,"sma_60":51620.44,"sma_120":51934.4},{"date":"2026-02-04","open":51255,"high":51255,"low":51245,"close":51250,"volume":2266,"rsi_14":56.25,"sma_20":51247.75,"sma_60":51603.6,"sma_120":51927.03},{"date":"2026-02-05","open":51255,"high":51270,"low":51255,"close":51270,"volume":621,"rsi_14":65.0,"sma_20":51250.5,"sma_60":51587.51,"sma_120":51919.86},{"date":"2026-02-06","open":51260,"high":51270,"low":51260,"close":51265,"volume":5131,"rsi_14":61.9,"sma_20":51252.5,"sma_60":51571.18,"sma_120":51912.69},{"date":"2026-02-09","open":51265,"high":51270,"low":51260,"close":51260,"volume":730,"rsi_14":55.0,"sma_20":51254.25,"sma_60":51555.26,"sma_120":51905.49},{"date":"2026-02-10","open":51265,"high":51265,"low":51265,"close":51265,"volume":440,"rsi_14":55.0,"sma_20":51256.5,"sma_60":51539.43,"sma_120":51898.28},{"date":"2026-02-11","open":51270,"high":51280,"low":51270,"close":51280,"volume":506,"rsi_14":57.14,"sma_20":51258.5,"sma_60":51524.1,"sma_120":51890.98},{"date":"2026-02-12","open":51305,"high":51312,"low":51305,"close":51305,"volume":3153,"rsi_14":64.0,"sma_20":51261.75,"sma_60":51508.93,"sma_120":51884.06},{"date":"2026-02-13","open":51325,"high":51325,"low":51315,"close":51315,"volume":21,"rsi_14":65.38,"sma_20":51265.5,"sma_60":51493.93,"sma_120":51877.18},{"date":"2026-02-19","open":51340,"high":51350,"low":51335,"close":51335,"volume":5302,"rsi_14":77.78,"sma_20":51270.25,"sma_60":51479.17,"sma_120":51870.39},{"date":"2026-02-20","open":51350,"high":51360,"low":51350,"close":51360,"volume":7841,"rsi_14":81.25,"sma_20":51275.75,"sma_60":51464.75,"sma_120":51863.68},{"date":"2026-02-23","open":51360,"high":51360,"low":51350,"close":51355,"volume":989,"rsi_14":77.42,"sma_20":51280.75,"sma_60":51449.92,"sma_120":51856.93},{"date":"2026-02-24","open":51370,"high":51370,"low":51370,"close":51370,"volume":457,"rsi_14":87.1,"sma_20":51286.0,"sma_60":51435.25,"sma_120":51850.18},{"date":"2026-02-25","open":51370,"high":51375,"low":51365,"close":51370,"volume":1628,"rsi_14":90.0,"sma_20":51291.0,"sma_60":51420.5,"sma_120":51843.34},{"date":"2026-02-26","open":51380,"high":51395,"low":51380,"close":51385,"volume":1500,"rsi_14":90.91,"sma_20":51296.5,"sma_60":51405.92,"sma_120":51836.55},{"date":"2026-02-27","open":51390,"high":51405,"low":51390,"close":51390,"volume":112,"rsi_14":91.18,"sma_20":51303.0,"sma_60":51391.42,"sma_120":51829.8},{"date":"2026-03-03","open":51395,"high":51400,"low":51390,"close":51390,"volume":896,"rsi_14":98.94,"sma_20":51372.73,"sma_60":51398.08,"sma_120":51833.55},{"date":"2026-03-04","open":51390,"high":51400,"low":51385,"close":51400,"volume":956,"rsi_14":99.3,"sma_20":51442.48,"sma_60":51405.41,"sma_120":51837.43},{"date":"2026-03-05","open":51410,"high":51410,"low":51405,"close":51410,"volume":261,"rsi_14":99.65,"sma_20":51513.49,"sma_60":51412.66,"sma_120":51841.3},{"date":"2026-03-06","open":51415,"high":51415,"low":51415,"close":51415,"volume":413,"rsi_14":99.65,"sma_20":51585.0,"sma_60":51420.33,"sma_120":51845.22},{"date":"2026-03-09","open":51400,"high":51400,"low":51390,"close":51395,"volume":1929,"rsi_14":98.22,"sma_20":51655.49,"sma_60":51427.33,"sma_120":51848.8},{"date":"2026-03-10","open":51410,"high":51420,"low":51410,"close":51420,"volume":917,"rsi_14":98.22,"sma_20":51727.26,"sma_60":51434.67,"sma_120":51852.68},{"date":"2026-03-11","open":51420,"high":51425,"low":51420,"close":51425,"volume":368,"rsi_14":98.21,"sma_20":51798.28,"sma_60":51442.01,"sma_120":51856.64},{"date":"2026-03-12","open":51425,"high":51435,"low":51425,"close":51430,"volume":418,"rsi_14":98.19,"sma_20":51869.82,"sma_60":51449.77,"sma_120":51860.47},{"date":"2026-03-13","open":51440,"high":51440,"low":51430,"close":51435,"volume":824,"rsi_14":98.17,"sma_20":51941.85,"sma_60":51457.45,"sma_120":51864.35},{"date":"2026-03-16","open":51435,"high":51450,"low":51435,"close":51440,"volume":2591,"rsi_14":98.53,"sma_20":52013.9,"sma_60":51464.55,"sma_120":51868.19},{"date":"2026-03-17","open":51450,"high":51450,"low":51445,"close":51445,"volume":1421,"rsi_14":98.52,"sma_20":52085.45,"sma_60":51492.82,"sma_120":51872.03},{"date":"2026-03-18","open":51455,"high":51460,"low":51450,"close":51450,"volume":882,"rsi_14":98.52,"sma_20":52156.01,"sma_60":51520.92,"sma_120":51875.92},{"date":"2026-03-19","open":51455,"high":51465,"low":51455,"close":51465,"volume":483,"rsi_14":98.52,"sma_20":52226.83,"sma_60":51548.94,"sma_120":51879.98},{"date":"2026-03-20","open":51470,"high":51475,"low":51470,"close":51470,"volume":1011,"rsi_14":98.52,"sma_20":52296.91,"sma_60":51576.97,"sma_120":51884.03},{"date":"2026-03-23","open":51455,"high":51465,"low":51450,"close":51450,"volume":713,"rsi_14":71.43,"sma_20":52364.72,"sma_60":51604.24,"sma_120":51887.7},{"date":"2026-03-24","open":51465,"high":51465,"low":51460,"close":51460,"volume":3226,"rsi_14":71.43,"sma_20":52433.29,"sma_60":51631.85,"sma_120":51891.5},{"date":"2026-03-25","open":51465,"high":51465,"low":51465,"close":51465,"volume":99,"rsi_14":70.37,"sma_20":52501.36,"sma_60":51659.62,"sma_120":51895.47},{"date":"2026-03-26","open":51465,"high":51470,"low":51460,"close":51460,"volume":429,"rsi_14":66.67,"sma_20":52569.18,"sma_60":51687.06,"sma_120":51899.36},{"date":"2026-03-27","open":51455,"high":51455,"low":51445,"close":51450,"volume":155,"rsi_14":72.0,"sma_20":52635.74,"sma_60":51713.75,"sma_120":51903.24},{"date":"2026-03-30","open":51445,"high":51455,"low":51445,"close":51445,"volume":2523,"rsi_14":61.9,"sma_20":52701.79,"sma_60":51740.35,"sma_120":51907.0},{"date":"2026-03-31","open":51455,"high":51455,"low":51440,"close":51450,"volume":33205,"rsi_14":61.9,"sma_20":52704.86,"sma_60":51766.87,"sma_120":51910.93},{"date":"2026-04-01","open":51455,"high":51475,"low":51455,"close":51475,"volume":538,"rsi_14":68.0,"sma_20":52708.71,"sma_60":51793.73,"sma_120":51915.11},{"date":"2026-04-02","open":51490,"high":51490,"low":51475,"close":51475,"volume":476,"rsi_14":66.67,"sma_20":52712.04,"sma_60":51820.51,"sma_120":51919.21},{"date":"2026-04-03","open":51505,"high":51505,"low":51490,"close":51490,"volume":591,"rsi_14":69.23,"sma_20":52715.88,"sma_60":51847.38,"sma_120":51923.15},{"date":"2026-04-06","open":51495,"high":51505,"low":51495,"close":51495,"volume":4650,"rsi_14":6.26,"sma_20":52657.64,"sma_60":51852.71,"sma_120":51916.48},{"date":"2026-04-07","open":51500,"high":51510,"low":51500,"close":51510,"volume":860,"rsi_14":6.93,"sma_20":52598.87,"sma_60":51857.96,"sma_120":51909.85},{"date":"2026-04-08","open":51515,"high":51525,"low":51515,"close":51525,"volume":3376,"rsi_14":6.9,"sma_20":52540.59,"sma_60":51863.13,"sma_120":51903.31},{"date":"2026-04-09","open":51535,"high":51540,"low":51530,"close":51530,"volume":3561,"rsi_14":6.89,"sma_20":52482.31,"sma_60":51868.21,"sma_120":51896.72},{"date":"2026-04-10","open":51540,"high":51545,"low":51540,"close":51540,"volume":992,"rsi_14":7.67,"sma_20":52424.27,"sma_60":51873.46,"sma_120":51890.14},{"date":"2026-04-13","open":51535,"high":51540,"low":51535,"close":51540,"volume":527,"rsi_14":6.98,"sma_20":52365.98,"sma_60":51878.79,"sma_120":51883.47},{"date":"2026-04-14","open":51560,"high":51560,"low":51550,"close":51550,"volume":502,"rsi_14":7.31,"sma_20":52307.93,"sma_60":51883.96,"sma_120":51876.84},{"date":"2026-04-15","open":51565,"high":51565,"low":51565,"close":51565,"volume":490,"rsi_14":8.33,"sma_20":52250.37,"sma_60":51889.38,"sma_120":51870.25},{"date":"2026-04-16","open":51575,"high":51580,"low":51575,"close":51577,"volume":358,"rsi_14":9.18,"sma_20":52192.65,"sma_60":51894.99,"sma_120":51863.85},{"date":"2026-04-17","open":51582,"high":51582,"low":51575,"close":51575,"volume":93,"rsi_14":9.2,"sma_20":52134.57,"sma_60":51900.58,"sma_120":51857.39},{"date":"2026-04-20","open":51585,"high":51595,"low":51585,"close":51595,"volume":1332,"rsi_14":10.16,"sma_20":52078.51,"sma_60":51906.33,"sma_120":51851.1},{"date":"2026-04-21","open":51600,"high":51600,"low":51590,"close":51590,"volume":609,"rsi_14":8.47,"sma_20":52021.69,"sma_60":51911.91,"sma_120":51844.8},{"date":"2026-04-22","open":51590,"high":51600,"low":51590,"close":51595,"volume":515,"rsi_14":8.79,"sma_20":51964.86,"sma_60":51917.41,"sma_120":51838.55},{"date":"2026-04-23","open":51615,"high":51620,"low":51610,"close":51620,"volume":1009,"rsi_14":9.42,"sma_20":51909.55,"sma_60":51923.24,"sma_120":51832.55},{"date":"2026-04-24","open":51615,"high":51625,"low":51615,"close":51615,"volume":1544,"rsi_14":91.67,"sma_20":51854.49,"sma_60":51928.91,"sma_120":51826.59},{"date":"2026-04-27","open":51630,"high":51630,"low":51625,"close":51627,"volume":279,"rsi_14":91.49,"sma_20":51800.29,"sma_60":51935.03,"sma_120":51820.86},{"date":"2026-04-28","open":51635,"high":51635,"low":51625,"close":51630,"volume":94,"rsi_14":90.7,"sma_20":51745.98,"sma_60":51941.19,"sma_120":51815.31},{"date":"2026-04-29","open":51640,"high":51650,"low":51640,"close":51650,"volume":1076,"rsi_14":91.67,"sma_20":51691.39,"sma_60":51947.53,"sma_120":51809.94},{"date":"2026-04-30","open":51650,"high":51655,"low":51650,"close":51650,"volume":4233,"rsi_14":91.04,"sma_20":51636.81,"sma_60":51954.11,"sma_120":51804.56},{"date":"2026-05-04","open":51650,"high":51660,"low":51650,"close":51650,"volume":596,"rsi_14":91.04,"sma_20":51581.45,"sma_60":51960.78,"sma_120":51799.23},{"date":"2026-05-06","open":51655,"high":51665,"low":51655,"close":51660,"volume":734,"rsi_14":91.04,"sma_20":51589.7,"sma_60":51967.61,"sma_120":51794.02},{"date":"2026-05-07","open":51680,"high":51680,"low":51675,"close":51675,"volume":144,"rsi_14":91.04,"sma_20":51597.95,"sma_60":51974.69,"sma_120":51789.15},{"date":"2026-05-08","open":51675,"high":51690,"low":51675,"close":51675,"volume":3901,"rsi_14":90.16,"sma_20":51605.45,"sma_60":51981.44,"sma_120":51784.48},{"date":"2026-05-11","open":51685,"high":51690,"low":51682,"close":51685,"volume":1938,"rsi_14":92.31,"sma_20":51613.2,"sma_60":51988.44,"sma_120":51779.81},{"date":"2026-05-12","open":51685,"high":51695,"low":51680,"close":51695,"volume":8177,"rsi_14":91.67,"sma_20":51620.95,"sma_60":51995.69,"sma_120":51775.48},{"date":"2026-05-13","open":51685,"high":51695,"low":51685,"close":51695,"volume":249,"rsi_14":95.65,"sma_20":51628.7,"sma_60":52002.86,"sma_120":51771.14},{"date":"2026-05-14","open":51705,"high":51710,"low":51700,"close":51700,"volume":4300,"rsi_14":95.65,"sma_20":51636.2,"sma_60":52009.86,"sma_120":51766.98},{"date":"2026-05-15","open":51705,"high":51715,"low":51705,"close":51705,"volume":1322,"rsi_14":94.74,"sma_20":51643.2,"sma_60":52016.53,"sma_120":51762.73},{"date":"2026-05-18","open":51700,"high":51710,"low":51700,"close":51705,"volume":301,"rsi_14":100.0,"sma_20":51649.6,"sma_60":52023.03,"sma_120":51758.48},{"date":"2026-05-19","open":51705,"high":51710,"low":51705,"close":51710,"volume":196,"rsi_14":100.0,"sma_20":51656.35,"sma_60":52029.28,"sma_120":51754.22},{"date":"2026-05-20","open":51710,"high":51720,"low":51705,"close":51720,"volume":1619,"rsi_14":100.0,"sma_20":51662.6,"sma_60":52035.28,"sma_120":51750.01},{"date":"2026-05-21","open":51725,"high":51735,"low":51725,"close":51725,"volume":983,"rsi_14":100.0,"sma_20":51669.35,"sma_60":52041.44,"sma_120":51745.68},{"date":"2026-05-22","open":51720,"high":51730,"low":51720,"close":51730,"volume":655,"rsi_14":100.0,"sma_20":51676.1,"sma_60":52047.44,"sma_120":51741.35},{"date":"2026-05-26","open":51730,"high":51730,"low":51720,"close":51720,"volume":2695,"rsi_14":88.89,"sma_20":51681.1,"sma_60":52053.28,"sma_120":51736.89},{"date":"2026-05-27","open":51725,"high":51735,"low":51720,"close":51725,"volume":3807,"rsi_14":88.24,"sma_20":51686.6,"sma_60":52058.94,"sma_120":51732.43},{"date":"2026-05-28","open":51735,"high":51745,"low":51735,"close":51740,"volume":749,"rsi_14":88.24,"sma_20":51692.25,"sma_60":52064.78,"sma_120":51728.1},{"date":"2026-05-29","open":51735,"high":51745,"low":51735,"close":51735,"volume":168,"rsi_14":83.33,"sma_20":51697.5,"sma_60":52049.45,"sma_120":51723.76},{"date":"2026-06-01","open":51740,"high":51755,"low":51740,"close":51750,"volume":66,"rsi_14":84.21,"sma_20":51702.5,"sma_60":52034.2,"sma_120":51719.8},{"date":"2026-06-02","open":51750,"high":51750,"low":51740,"close":51740,"volume":546,"rsi_14":73.68,"sma_20":51707.0,"sma_60":52018.61,"sma_120":51715.64},{"date":"2026-06-04","open":51765,"high":51765,"low":51750,"close":51750,"volume":445,"rsi_14":76.19,"sma_20":51712.0,"sma_60":52003.11,"sma_120":51711.72},{"date":"2026-06-05","open":51750,"high":51760,"low":51750,"close":51750,"volume":424,"rsi_14":75.0,"sma_20":51716.5,"sma_60":51987.95,"sma_120":51707.64},{"date":"2026-06-08","open":51750,"high":51765,"low":51750,"close":51755,"volume":742,"rsi_14":75.0,"sma_20":51720.5,"sma_60":51972.44,"sma_120":51703.55},{"date":"2026-06-09","open":51750,"high":51760,"low":51750,"close":51750,"volume":1728,"rsi_14":71.43,"sma_20":51724.25,"sma_60":51956.76,"sma_120":51699.39},{"date":"2026-06-10","open":51750,"high":51760,"low":51750,"close":51750,"volume":395,"rsi_14":70.0,"sma_20":51727.5,"sma_60":51941.0,"sma_120":51695.39},{"date":"2026-06-11","open":51770,"high":51780,"low":51765,"close":51765,"volume":6489,"rsi_14":71.43,"sma_20":51731.0,"sma_60":51925.41,"sma_120":51691.43},{"date":"2026-06-12","open":51780,"high":51780,"low":51770,"close":51770,"volume":86,"rsi_14":71.43,"sma_20":51734.75,"sma_60":51909.81,"sma_120":51687.18},{"date":"2026-06-15","open":51770,"high":51780,"low":51770,"close":51780,"volume":2283,"rsi_14":72.73,"sma_20":51738.75,"sma_60":51894.29,"sma_120":51693.55},{"date":"2026-06-16","open":51780,"high":51780,"low":51775,"close":51780,"volume":94,"rsi_14":80.0,"sma_20":51742.5,"sma_60":51878.69,"sma_120":51699.8},{"date":"2026-06-17","open":51780,"high":51790,"low":51780,"close":51790,"volume":2101,"rsi_14":80.95,"sma_20":51746.75,"sma_60":51863.0,"sma_120":51705.97},{"date":"2026-06-18","open":51790,"high":51800,"low":51785,"close":51785,"volume":704,"rsi_14":73.68,"sma_20":51750.5,"sma_60":51847.14,"sma_120":51712.05},{"date":"2026-06-19","open":51790,"high":51800,"low":51790,"close":51790,"volume":440,"rsi_14":78.95,"sma_20":51754.0,"sma_60":51831.7,"sma_120":51717.97},{"date":"2026-06-22","open":51795,"high":51800,"low":51790,"close":51790,"volume":290,"rsi_14":75.0,"sma_20":51757.25,"sma_60":51816.1,"sma_120":51723.97},{"date":"2026-06-23","open":51795,"high":51805,"low":51795,"close":51805,"volume":1550,"rsi_14":88.24,"sma_20":51761.0,"sma_60":51800.65,"sma_120":51730.14},{"date":"2026-06-24","open":51810,"high":51810,"low":51800,"close":51800,"volume":205,"rsi_14":81.25,"sma_20":51765.0,"sma_60":51785.22,"sma_120":51736.14},{"date":"2026-06-25","open":51810,"high":51810,"low":51810,"close":51810,"volume":179,"rsi_14":83.33,"sma_20":51769.25,"sma_60":51770.11,"sma_120":51741.93},{"date":"2026-06-26","open":51815,"high":51817,"low":51810,"close":51815,"volume":88,"rsi_14":83.33,"sma_20":51773.0,"sma_60":51755.18,"sma_120":51747.76},{"date":"2026-06-29","open":51820,"high":51825,"low":51815,"close":51825,"volume":91,"rsi_14":89.47,"sma_20":51777.5,"sma_60":51740.33,"sma_120":51753.6},{"date":"2026-06-30","open":51825,"high":51825,"low":51815,"close":51815,"volume":1728,"rsi_14":80.95,"sma_20":51780.75,"sma_60":51724.88,"sma_120":51759.3},{"date":"2026-07-01","open":51830,"high":51830,"low":51820,"close":51825,"volume":3362,"rsi_14":80.0,"sma_20":51785.0,"sma_60":51709.6,"sma_120":51765.05},{"date":"2026-07-02","open":51830,"high":51840,"low":51830,"close":51830,"volume":1505,"rsi_14":80.0,"sma_20":51789.0,"sma_60":51694.15,"sma_120":51770.76},{"date":"2026-07-03","open":51840,"high":51845,"low":51835,"close":51835,"volume":473,"rsi_14":78.95,"sma_20":51793.25,"sma_60":51699.82,"sma_120":51776.26},{"date":"2026-07-06","open":51845,"high":51850,"low":51840,"close":51850,"volume":141,"rsi_14":81.82,"sma_20":51798.0,"sma_60":51705.48,"sma_120":51781.72},{"date":"2026-07-07","open":51860,"high":51860,"low":51850,"close":51850,"volume":3270,"rsi_14":80.0,"sma_20":51803.0,"sma_60":51710.9,"sma_120":51787.01},{"date":"2026-07-08","open":51857,"high":51865,"low":51855,"close":51860,"volume":331,"rsi_14":85.71,"sma_20":51808.5,"sma_60":51716.4,"sma_120":51792.3},{"date":"2026-07-09","open":51865,"high":51872,"low":51865,"close":51870,"volume":671,"rsi_14":86.36,"sma_20":51813.75,"sma_60":51721.9,"sma_120":51797.68},{"date":"2026-07-10","open":51880,"high":51880,"low":51875,"close":51875,"volume":31,"rsi_14":86.96,"sma_20":51819.0,"sma_60":51727.48,"sma_120":51803.14},{"date":"2026-07-13","open":51890,"high":51890,"low":51875,"close":51875,"volume":116,"rsi_14":85.0,"sma_20":51823.75,"sma_60":51732.9,"sma_120":51808.43},{"date":"2026-07-14","open":51880,"high":51890,"low":51880,"close":51890,"volume":32,"rsi_14":90.91,"sma_20":51829.25,"sma_60":51738.32,"sma_120":51813.85},{"date":"2026-07-15","open":51900,"high":51910,"low":51900,"close":51910,"volume":499,"rsi_14":91.67,"sma_20":51835.25,"sma_60":51743.87,"sma_120":51819.43},{"date":"2026-07-16","open":51905,"high":51905,"low":51900,"close":51900,"volume":4113,"rsi_14":84.0,"sma_20":51841.0,"sma_60":51749.28,"sma_120":51824.93},{"date":"2026-07-20","open":51910,"high":51920,"low":51910,"close":51915,"volume":386,"rsi_14":84.62,"sma_20":51847.25,"sma_60":51754.62,"sma_120":51830.47},{"date":"2026-07-21","open":51915,"high":51915,"low":51915,"close":51915,"volume":684,"rsi_14":91.67,"sma_20":51853.5,"sma_60":51760.03,"sma_120":51835.97},{"date":"2026-07-22","open":51920,"high":51930,"low":51920,"close":51930,"volume":152,"rsi_14":92.0,"sma_20":51859.75,"sma_60":51765.62,"sma_120":51841.51},{"date":"2026-07-23","open":51935,"high":51945,"low":51935,"close":51940,"volume":137,"rsi_14":92.31,"sma_20":51866.75,"sma_60":51770.95,"sma_120":51847.1},{"date":"2026-07-24","open":51940,"high":51945,"low":51940,"close":51945,"volume":476,"rsi_14":92.31,"sma_20":51873.5,"sma_60":51776.45,"sma_120":51852.68},{"date":"2026-07-27","open":51945,"high":51955,"low":51945,"close":51945,"volume":271,"rsi_14":91.3,"sma_20":51880.0,"sma_60":51781.75,"sma_120":51858.39},{"date":"2026-07-28","open":51965,"high":51965,"low":51955,"close":51965,"volume":289,"rsi_14":92.59,"sma_20":51887.0,"sma_60":51787.33,"sma_120":51864.26},{"date":"2026-07-29","open":51965,"high":51965,"low":51960,"close":51960,"volume":152,"rsi_14":88.46,"sma_20":51894.25,"sma_60":51792.5,"sma_120":51870.01},{"date":"2026-07-30","open":51975,"high":51975,"low":51975,"close":51975,"volume":1257,"rsi_14":88.89,"sma_20":51901.75,"sma_60":51797.92,"sma_120":51876.01},{"date":"2026-07-31","open":51990,"high":51990,"low":51980,"close":51980,"volume":401,"rsi_14":88.89,"sma_20":51909.25,"sma_60":51803.42,"sma_120":51882.1},{"date":"2026-08-03","open":51995,"high":51995,"low":51985,"close":51985,"volume":287,"rsi_14":89.29,"sma_20":51916.75,"sma_60":51808.83,"sma_120":51888.22},{"date":"2026-08-04","open":51990,"high":51990,"low":51990,"close":51990,"volume":3,"rsi_14":88.46,"sma_20":51923.75,"sma_60":51814.08,"sma_120":51894.39},{"date":"2026-08-05","open":52000,"high":52000,"low":52000,"close":52000,"volume":70,"rsi_14":87.5,"sma_20":51931.25,"sma_60":51819.5,"sma_120":51900.47},{"date":"2026-08-06","open":52015,"high":52020,"low":52015,"close":52020,"volume":84,"rsi_14":96.15,"sma_20":51939.25,"sma_60":51825.08,"sma_120":51906.76},{"date":"2026-08-07","open":52020,"high":52030,"low":52020,"close":52020,"volume":1173,"rsi_14":95.65,"sma_20":51946.75,"sma_60":51830.5,"sma_120":51913.1},{"date":"2026-08-10","open":52025,"high":52035,"low":52025,"close":52030,"volume":905,"rsi_14":96.0,"sma_20":51954.5,"sma_60":51836.08,"sma_120":51919.47},{"date":"2026-08-11","open":52035,"high":52040,"low":52025,"close":52025,"volume":1373,"rsi_14":91.3,"sma_20":51962.0,"sma_60":51841.5,"sma_120":51925.68},{"date":"2026-08-12","open":52040,"high":52045,"low":52030,"close":52045,"volume":1048,"rsi_14":92.0,"sma_20":51969.75,"sma_60":51847.17,"sma_120":51931.85},{"date":"2026-08-13","open":52050,"high":52060,"low":52050,"close":52050,"volume":581,"rsi_14":92.0,"sma_20":51976.75,"sma_60":51852.92,"sma_120":51937.97},{"date":"2026-08-14","open":52065,"high":52065,"low":52060,"close":52060,"volume":1308,"rsi_14":92.59,"sma_20":51984.75,"sma_60":51858.75,"sma_120":51944.01},{"date":"2026-08-18","open":52055,"high":52065,"low":52055,"close":52065,"volume":1104,"rsi_14":91.67,"sma_20":51992.25,"sma_60":51864.5,"sma_120":51949.89},{"date":"2026-08-19","open":52065,"high":52070,"low":52060,"close":52060,"volume":122,"rsi_14":91.67,"sma_20":51999.5,"sma_60":51870.08,"sma_120":51955.76},{"date":"2026-08-20","open":52075,"high":52080,"low":52075,"close":52075,"volume":865,"rsi_14":91.67,"sma_20":52006.75,"sma_60":51875.83,"sma_120":51961.64},{"date":"2026-08-21","open":52090,"high":52090,"low":52080,"close":52080,"volume":346,"rsi_14":91.67,"sma_20":52013.75,"sma_60":51881.83,"sma_120":51967.55},{"date":"2026-08-24","open":52085,"high":52095,"low":52085,"close":52095,"volume":672,"rsi_14":92.31,"sma_20":52021.25,"sma_60":51888.0,"sma_120":51973.47},{"date":"2026-08-25","open":52100,"high":52100,"low":52090,"close":52090,"volume":284,"rsi_14":88.46,"sma_20":52028.5,"sma_60":51893.83,"sma_120":51979.3},{"date":"2026-08-26","open":52105,"high":52105,"low":52095,"close":52095,"volume":446,"rsi_14":88.0,"sma_20":52035.0,"sma_60":51899.83,"sma_120":51974.64},{"date":"2026-08-27","open":52105,"high":52115,"low":52105,"close":52110,"volume":132,"rsi_14":87.5,"sma_20":52042.5,"sma_60":51905.83,"sma_120":51970.02},{"date":"2026-08-28","open":52120,"high":52120,"low":52110,"close":52120,"volume":185,"rsi_14":88.46,"sma_20":52049.75,"sma_60":51912.17,"sma_120":51965.39},{"date":"2026-08-31","open":52110,"high":52120,"low":52110,"close":52120,"volume":666,"rsi_14":87.5,"sma_20":52056.75,"sma_60":51918.33,"sma_120":51960.72},{"date":"2026-09-01","open":52125,"high":52125,"low":52110,"close":52110,"volume":2,"rsi_14":84.0,"sma_20":52063.0,"sma_60":51924.33,"sma_120":51956.14},{"date":"2026-09-02","open":52120,"high":52130,"low":52115,"close":52115,"volume":160,"rsi_14":81.82,"sma_20":52069.25,"sma_60":51930.33,"sma_120":51951.39},{"date":"2026-09-03","open":52135,"high":52145,"low":52135,"close":52140,"volume":175,"rsi_14":84.62,"sma_20":52076.25,"sma_60":51936.83,"sma_120":51946.8},{"date":"2026-09-04","open":52140,"high":52150,"low":52135,"close":52135,"volume":99,"rsi_14":80.0,"sma_20":52082.0,"sma_60":51943.25,"sma_120":51942.13},{"date":"2026-09-07","open":52140,"high":52155,"low":52140,"close":52145,"volume":566,"rsi_14":80.77,"sma_20":52088.25,"sma_60":51949.58,"sma_120":51937.5},{"date":"2026-09-08","open":52150,"high":52150,"low":52150,"close":52150,"volume":19,"rsi_14":84.62,"sma_20":52094.25,"sma_60":51955.92,"sma_120":51932.86},{"date":"2026-09-09","open":52155,"high":52155,"low":52155,"close":52155,"volume":4,"rsi_14":83.33,"sma_20":52100.75,"sma_60":51962.17,"sma_120":51928.23},{"date":"2026-09-10","open":52165,"high":52175,"low":52165,"close":52175,"volume":47,"rsi_14":85.19,"sma_20":52107.25,"sma_60":51968.75,"sma_120":51923.72},{"date":"2026-09-11","open":52180,"high":52180,"low":52170,"close":52180,"volume":2601,"rsi_14":84.0,"sma_20":52113.75,"sma_60":51975.25,"sma_120":51919.12},{"date":"2026-09-14","open":52175,"high":52185,"low":52175,"close":52175,"volume":1333,"rsi_14":84.0,"sma_20":52119.5,"sma_60":51981.75,"sma_120":51914.44},{"date":"2026-09-15","open":52185,"high":52185,"low":52180,"close":52180,"volume":62,"rsi_14":84.0,"sma_20":52125.25,"sma_60":51988.25,"sma_120":51909.98},{"date":"2026-09-16","open":52190,"high":52190,"low":52185,"close":52190,"volume":299,"rsi_14":83.33,"sma_20":52131.75,"sma_60":51994.92,"sma_120":51905.51},{"date":"2026-09-17","open":52200,"high":52200,"low":52195,"close":52195,"volume":62,"rsi_14":82.61,"sma_20":52137.75,"sma_60":52001.42,"sma_120":51901.04},{"date":"2026-09-18","open":52195,"high":52205,"low":52195,"close":52195,"volume":145,"rsi_14":82.61,"sma_20":52143.5,"sma_60":52008.0,"sma_120":51896.61},{"date":"2026-09-21","open":52195,"high":52200,"low":52195,"close":52195,"volume":1252,"rsi_14":90.48,"sma_20":52148.5,"sma_60":52014.42,"sma_120":51892.26},{"date":"2026-09-22","open":52215,"high":52230,"low":52215,"close":52230,"volume":16,"rsi_14":92.59,"sma_20":52155.5,"sma_60":52021.33,"sma_120":51888.26},{"date":"2026-09-23","open":52230,"high":52230,"low":52220,"close":52230,"volume":14,"rsi_14":90.91,"sma_20":52162.25,"sma_60":52028.08,"sma_120":51884.21},{"date":"2026-09-28","open":52225,"high":52235,"low":52225,"close":52235,"volume":34,"rsi_14":95.45,"sma_20":52168.5,"sma_60":52035.08,"sma_120":51879.98},{"date":"2026-09-29","open":52240,"high":52240,"low":52230,"close":52230,"volume":2756,"rsi_14":90.48,"sma_20":52174.0,"sma_60":52041.83,"sma_120":51875.72},{"date":"2026-09-30","open":52230,"high":52245,"low":52230,"close":52230,"volume":124,"rsi_14":90.0,"sma_20":52179.5,"sma_60":52048.5,"sma_120":51871.32},{"date":"2026-10-01","open":52255,"high":52260,"low":52250,"close":52250,"volume":669,"rsi_14":91.3,"sma_20":52186.5,"sma_60":52055.42,"sma_120":51877.62},{"date":"2026-10-02","open":52270,"high":52270,"low":52260,"close":52260,"volume":447,"rsi_14":90.48,"sma_20":52193.75,"sma_60":52062.25,"sma_120":51883.87},{"date":"2026-10-06","open":52280,"high":52280,"low":52270,"close":52270,"volume":359,"rsi_14":90.91,"sma_20":52200.25,"sma_60":52069.25,"sma_120":51890.07},{"date":"2026-10-07","open":52300,"high":52300,"low":52295,"close":52295,"volume":61,"rsi_14":96.15,"sma_20":52208.25,"sma_60":52076.5,"sma_120":51896.45},{"date":"2026-10-08","open":52295,"high":52305,"low":52295,"close":52305,"volume":52,"rsi_14":96.3,"sma_20":52216.25,"sma_60":52083.75,"sma_120":51902.82},{"date":"2026-10-12","open":52300,"high":52305,"low":52295,"close":52305,"volume":4420,"rsi_14":96.0,"sma_20":52224.0,"sma_60":52090.92,"sma_120":51909.2},{"date":"2026-10-13","open":52305,"high":52310,"low":52305,"close":52305,"volume":779,"rsi_14":95.83,"sma_20":52231.5,"sma_60":52098.08,"sma_120":51915.49},{"date":"2026-10-14","open":52315,"high":52320,"low":52310,"close":52310,"volume":1188,"rsi_14":96.0,"sma_20":52238.25,"sma_60":52105.08,"sma_120":51921.7},{"date":"2026-10-15","open":52325,"high":52340,"low":52325,"close":52325,"volume":334,"rsi_14":96.43,"sma_20":52245.5,"sma_60":52112.0,"sma_120":51927.93},{"date":"2026-10-16","open":52335,"high":52340,"low":52330,"close":52335,"volume":3420,"rsi_14":95.65,"sma_20":52253.5,"sma_60":52119.25,"sma_120":51934.27},{"date":"2026-10-19","open":52340,"high":52350,"low":52340,"close":52340,"volume":65,"rsi_14":95.83,"sma_20":52261.5,"sma_60":52126.33,"sma_120":51940.47},{"date":"2026-10-20","open":52355,"high":52355,"low":52345,"close":52355,"volume":90,"rsi_14":96.15,"sma_20":52269.75,"sma_60":52133.67,"sma_120":51946.85},{"date":"2026-10-21","open":52345,"high":52355,"low":52345,"close":52345,"volume":716,"rsi_14":92.59,"sma_20":52277.25,"sma_60":52140.58,"sma_120":51953.1},{"date":"2026-10-22","open":52370,"high":52370,"low":52360,"close":52370,"volume":41,"rsi_14":93.75,"sma_20":52286.0,"sma_60":52147.75,"sma_120":51959.35},{"date":"2026-10-23","open":52362,"high":52372,"low":52362,"close":52370,"volume":521,"rsi_14":92.86,"sma_20":52294.75,"sma_60":52154.83,"sma_120":51965.64}],"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 26-12 회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}