{"status":"ok","report":{"price_analysis":{"current":52730.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"high_30d":52755.0,"low_30d":52510.0,"position_in_range":90.0,"support":52534.5,"resistance":52730.5},"summary":"PLUS 국공채머니마켓액티브(491230)은(는) KAP 국공채 MMF 지수(총수익)를 추종하는 ETF입니다, 순자산 1,179억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 82.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(51.43)가 시그널선(51.21)을 상회합니다(골든크로스). 현재가가 SMA20(52670)과 SMA60(52534) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52577~52763 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 83","rsi_14":82.75862068965517,"macd":51.42920225153648,"macd_signal":51.21016485007866,"sma_20":52670.2,"sma_60":52533.6,"bb_upper":52763.094779185914,"bb_lower":52577.30522081408,"atr_14":20.357142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 395.00, 기관 순매수 -3647.00. 30일 누적: 외국인 395.00, 기관 1290.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":395.0,"institutional_flow":-3647.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-614.0,"retail_net":614.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2598.0,"retail_net":2598.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-672.0,"retail_net":672.0},{"date":"2026-10-19","foreign_net":395.0,"institution_net":321.0,"retail_net":-716.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-175.0,"retail_net":175.0},{"date":"2026-10-15","foreign_net":-440.0,"institution_net":4175.0,"retail_net":-3735.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-204.0,"retail_net":204.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":2028.0,"retail_net":-2028.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":2031.0,"retail_net":-2031.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":668.0,"retail_net":-668.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1671.0,"retail_net":-1671.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":333.0,"retail_net":-333.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":963.0,"retail_net":-963.0},{"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":131.0,"retail_net":-131.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-355.0,"retail_net":355.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":900.0,"retail_net":-900.0},{"date":"2026-09-21","foreign_net":440.0,"institution_net":-540.0,"retail_net":100.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-557.0,"retail_net":557.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":322.0,"retail_net":-322.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3037.0,"retail_net":3037.0},{"date":"2026-09-15","foreign_net":-474.0,"institution_net":494.0,"retail_net":-20.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2880.0,"retail_net":2880.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-307.0,"retail_net":307.0},{"date":"2026-09-10","foreign_net":474.0,"institution_net":-639.0,"retail_net":165.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-614.0,"retail_net":614.0},"d3":{"foreign_net":0,"institution_net":-3296.0,"retail_net":3296.0},"d7":{"foreign_net":-45.0,"institution_net":353.0,"retail_net":-308.0},"d14":{"foreign_net":-45.0,"institution_net":6817.0,"retail_net":-6772.0},"d30":{"foreign_net":395.0,"institution_net":1290.0,"retail_net":-1685.0}}},"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":68,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":82.8,"unit":"","percentile":83,"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 83 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 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1971,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.2,"summary":"배당수익률 1.20%","metrics":[{"name":"배당수익률","value":1.2,"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":"2026-10-24T01:46:39.980985+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국공채 MMF 지수(총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.05,"aum":117900000000.0,"aum_display":"1,179억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"농업금융채권(은행)2025-09이1Y-B","weight":null},{"ticker":"","name":"농업금융채권(은행)2026-01이1Y-A","weight":null},{"ticker":"","name":"농업금융채권(중앙회)2025-12이1Y-A","weight":null},{"ticker":"","name":"농업금융채권(중앙회)2025-12이1Y-B","weight":null},{"ticker":"","name":"산업금융채권25신할0100-1104-2","weight":null},{"ticker":"","name":"중소기업은행(단)2605할214A-28","weight":null},{"ticker":"","name":"중소기업은행(단)2606할183A-23","weight":null},{"ticker":"","name":"한국수출입금융2606마-할인-122","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":52730.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":49436.5742},{"date":"2024-09-11","close":49441.5156},{"date":"2024-09-12","close":49461.2734},{"date":"2024-09-13","close":49471.1523},{"date":"2024-09-19","close":49485.9727},{"date":"2024-09-20","close":49485.9727},{"date":"2024-09-23","close":49495.8516},{"date":"2024-09-24","close":49495.8516},{"date":"2024-09-25","close":49505.7305},{"date":"2024-09-26","close":49515.6094},{"date":"2024-09-27","close":49525.4883},{"date":"2024-09-30","close":49535.3672},{"date":"2024-10-02","close":49545.25},{"date":"2024-10-04","close":49560.0664},{"date":"2024-10-07","close":49569.9453},{"date":"2024-10-08","close":49569.9453},{"date":"2024-10-10","close":49579.8281},{"date":"2024-10-11","close":49584.7656},{"date":"2024-10-14","close":49599.5859},{"date":"2024-10-15","close":49604.5234},{"date":"2024-10-16","close":49614.4062},{"date":"2024-10-17","close":49624.2852},{"date":"2024-10-18","close":49634.1641},{"date":"2024-10-21","close":49639.1016},{"date":"2024-10-22","close":49644.043},{"date":"2024-10-23","close":49644.043},{"date":"2024-10-24","close":49653.9219},{"date":"2024-10-25","close":49663.8008},{"date":"2024-10-28","close":49663.8008},{"date":"2024-10-29","close":49673.6797},{"date":"2024-10-30","close":50279.8485},{"date":"2024-10-31","close":49693.4414},{"date":"2024-11-01","close":49698.3789},{"date":"2024-11-04","close":49698.3789},{"date":"2024-11-05","close":50315.2747},{"date":"2024-11-06","close":49708.2578},{"date":"2024-11-07","close":49718.1367},{"date":"2024-11-08","close":49732.957},{"date":"2024-11-11","close":49728.0195},{"date":"2024-11-12","close":49737.8984},{"date":"2024-11-13","close":49742.8359},{"date":"2024-11-14","close":49752.7148},{"date":"2024-11-15","close":49752.7148},{"date":"2024-11-18","close":49757.6562},{"date":"2024-11-19","close":49767.5352},{"date":"2024-11-20","close":49772.4766},{"date":"2024-11-21","close":49777.4141},{"date":"2024-11-22","close":49782.3555},{"date":"2024-11-25","close":49792.2344},{"date":"2024-11-26","close":49797.1719},{"date":"2024-11-27","close":49797.1719},{"date":"2024-11-28","close":49816.9336},{"date":"2024-11-29","close":49841.6289},{"date":"2024-12-02","close":49871.2695},{"date":"2024-12-03","close":49856.4492},{"date":"2024-12-04","close":49861.3906},{"date":"2024-12-05","close":49871.2695},{"date":"2024-12-06","close":49876.207},{"date":"2024-12-09","close":49881.1484},{"date":"2024-12-10","close":49886.0898},{"date":"2024-12-11","close":49895.9688},{"date":"2024-12-12","close":49910.7852},{"date":"2024-12-13","close":49910.7852},{"date":"2024-12-16","close":49920.668},{"date":"2024-12-17","close":49915.7266},{"date":"2024-12-18","close":49920.668},{"date":"2024-12-19","close":49930.5469},{"date":"2024-12-20","close":49930.5469},{"date":"2024-12-23","close":49945.3633},{"date":"2024-12-24","close":49960.1836},{"date":"2024-12-26","close":49965.125},{"date":"2024-12-27","close":49975.0039},{"date":"2024-12-30","close":49994.7617},{"date":"2025-01-02","close":50004.6406},{"date":"2025-01-03","close":50014.5195},{"date":"2025-01-06","close":50034.2812},{"date":"2025-01-07","close":50039.2188},{"date":"2025-01-08","close":50058.9766},{"date":"2025-01-09","close":50078.7383},{"date":"2025-01-10","close":50088.6172},{"date":"2025-01-13","close":50093.5547},{"date":"2025-01-14","close":50103.4336},{"date":"2025-01-15","close":50108.375},{"date":"2025-01-16","close":50123.1953},{"date":"2025-01-17","close":50133.0742},{"date":"2025-01-20","close":50128.1328},{"date":"2025-01-21","close":50138.0117},{"date":"2025-01-22","close":50142.9531},{"date":"2025-01-23","close":50157.7734},{"date":"2025-01-24","close":50182.4688},{"date":"2025-01-31","close":50187.4102},{"date":"2025-02-03","close":50187.4102},{"date":"2025-02-04","close":50192.3516},{"date":"2025-02-05","close":50197.2891},{"date":"2025-02-06","close":50207.168},{"date":"2025-02-07","close":50212.1094},{"date":"2025-02-10","close":50217.0469},{"date":"2025-02-11","close":50221.9883},{"date":"2025-02-12","close":50226.9297},{"date":"2025-02-13","close":50231.8672},{"date":"2025-02-14","close":50236.8086},{"date":"2025-02-17","close":50246.6875},{"date":"2025-02-18","close":50251.625},{"date":"2025-02-19","close":50246.6875},{"date":"2025-02-20","close":50266.4453},{"date":"2025-02-21","close":50271.3867},{"date":"2025-02-24","close":50276.3242},{"date":"2025-02-25","close":50286.2031},{"date":"2025-02-26","close":50296.082},{"date":"2025-02-27","close":50305.9648},{"date":"2025-02-28","close":50305.9648},{"date":"2025-03-04","close":50320.7812},{"date":"2025-03-05","close":50320.7812},{"date":"2025-03-06","close":50330.6602},{"date":"2025-03-07","close":50340.543},{"date":"2025-03-10","close":50340.543},{"date":"2025-03-11","close":50350.4219},{"date":"2025-03-12","close":50345.4805},{"date":"2025-03-13","close":50357.3359},{"date":"2025-03-14","close":50365.2383},{"date":"2025-03-17","close":50360.3008},{"date":"2025-03-18","close":50375.1172},{"date":"2025-03-19","close":50370.1797},{"date":"2025-03-20","close":50389.9375},{"date":"2025-03-21","close":50389.9375},{"date":"2025-03-24","close":50389.9375},{"date":"2025-03-25","close":50389.9375},{"date":"2025-03-26","close":50404.7578},{"date":"2025-03-27","close":50419.5781},{"date":"2025-03-28","close":50424.5156},{"date":"2025-03-31","close":50419.5781},{"date":"2025-04-01","close":50424.5156},{"date":"2025-04-02","close":50439.3359},{"date":"2025-04-03","close":50454.1562},{"date":"2025-04-04","close":50459.0938},{"date":"2025-04-07","close":50478.8516},{"date":"2025-04-08","close":50478.8516},{"date":"2025-04-09","close":50478.8516},{"date":"2025-04-10","close":50493.6719},{"date":"2025-04-11","close":50493.6719},{"date":"2025-04-14","close":50498.6133},{"date":"2025-04-15","close":50503.5508},{"date":"2025-04-16","close":50513.4297},{"date":"2025-04-17","close":50528.25},{"date":"2025-04-18","close":50533.1914},{"date":"2025-04-21","close":50543.0703},{"date":"2025-04-22","close":50543.0703},{"date":"2025-04-23","close":50538.1289},{"date":"2025-04-24","close":50562.8281},{"date":"2025-04-25","close":50557.8867},{"date":"2025-04-28","close":50562.8281},{"date":"2025-04-29","close":50577.6484},{"date":"2025-04-30","close":50592.4648},{"date":"2025-05-02","close":50597.4062},{"date":"2025-05-07","close":50612.2266},{"date":"2025-05-08","close":50622.1055},{"date":"2025-05-09","close":50627.043},{"date":"2025-05-12","close":50631.9844},{"date":"2025-05-13","close":50636.9219},{"date":"2025-05-14","close":50641.8633},{"date":"2025-05-15","close":50646.8047},{"date":"2025-05-16","close":50651.7422},{"date":"2025-05-19","close":50661.6211},{"date":"2025-05-20","close":50671.5},{"date":"2025-05-21","close":50671.5},{"date":"2025-05-22","close":50681.3789},{"date":"2025-05-23","close":50686.3203},{"date":"2025-05-26","close":50696.1992},{"date":"2025-05-27","close":50686.3203},{"date":"2025-05-28","close":50696.1992},{"date":"2025-05-29","close":50711.0195},{"date":"2025-05-30","close":50711.0195},{"date":"2025-06-02","close":50725.8398},{"date":"2025-06-04","close":50735.7188},{"date":"2025-06-05","close":50740.6562},{"date":"2025-06-09","close":50750.5352},{"date":"2025-06-10","close":50755.4766},{"date":"2025-06-11","close":50745.5977},{"date":"2025-06-12","close":50765.3555},{"date":"2025-06-13","close":50775.2344},{"date":"2025-06-16","close":50775.2344},{"date":"2025-06-17","close":50775.2344},{"date":"2025-06-18","close":50785.1133},{"date":"2025-06-19","close":50794.9922},{"date":"2025-06-20","close":50794.9922},{"date":"2025-06-23","close":50794.9922},{"date":"2025-06-24","close":50809.8125},{"date":"2025-06-25","close":50804.875},{"date":"2025-06-26","close":50814.7539},{"date":"2025-06-27","close":50809.8125},{"date":"2025-06-30","close":50799.9336},{"date":"2025-07-01","close":50819.6914},{"date":"2025-07-02","close":50824.6328},{"date":"2025-07-03","close":50824.6328},{"date":"2025-07-04","close":50844.3906},{"date":"2025-07-07","close":50849.332},{"date":"2025-07-08","close":50859.2109},{"date":"2025-07-09","close":50859.2109},{"date":"2025-07-10","close":50869.0898},{"date":"2025-07-11","close":50874.0312},{"date":"2025-07-14","close":50869.0898},{"date":"2025-07-15","close":50878.9688},{"date":"2025-07-16","close":50878.9688},{"date":"2025-07-17","close":50893.7891},{"date":"2025-07-18","close":50903.668},{"date":"2025-07-21","close":50913.5469},{"date":"2025-07-22","close":50913.5469},{"date":"2025-07-23","close":50908.6055},{"date":"2025-07-24","close":50928.3672},{"date":"2025-07-25","close":50923.4258},{"date":"2025-07-28","close":50928.3672},{"date":"2025-07-29","close":50938.2461},{"date":"2025-07-30","close":50943.1836},{"date":"2025-07-31","close":50948.125},{"date":"2025-08-01","close":50943.1836},{"date":"2025-08-04","close":50953.0664},{"date":"2025-08-05","close":50953.0664},{"date":"2025-08-06","close":50958.0039},{"date":"2025-08-07","close":50962.9453},{"date":"2025-08-08","close":50972.8242},{"date":"2025-08-11","close":50977.7617},{"date":"2025-08-12","close":50977.7617},{"date":"2025-08-13","close":50982.7031},{"date":"2025-08-14","close":50992.582},{"date":"2025-08-18","close":50997.5234},{"date":"2025-08-19","close":51002.4609},{"date":"2025-08-20","close":51007.4023},{"date":"2025-08-21","close":51012.3398},{"date":"2025-08-22","close":51022.2188},{"date":"2025-08-25","close":51022.2188},{"date":"2025-08-26","close":51027.1602},{"date":"2025-08-27","close":51032.1016},{"date":"2025-08-28","close":51041.9805},{"date":"2025-08-29","close":51046.918},{"date":"2025-09-01","close":51046.918},{"date":"2025-09-02","close":51046.918},{"date":"2025-09-03","close":51056.7969},{"date":"2025-09-04","close":51071.6172},{"date":"2025-09-05","close":51066.6797},{"date":"2025-09-08","close":51071.6172},{"date":"2025-09-09","close":51076.5586},{"date":"2025-09-10","close":51071.6172},{"date":"2025-09-11","close":51086.4375},{"date":"2025-09-12","close":51091.375},{"date":"2025-09-15","close":51091.375},{"date":"2025-09-16","close":51096.3164},{"date":"2025-09-17","close":51101.2539},{"date":"2025-09-18","close":51106.1953},{"date":"2025-09-19","close":51116.0742},{"date":"2025-09-22","close":51121.0156},{"date":"2025-09-23","close":51125.9531},{"date":"2025-09-24","close":51121.0156},{"date":"2025-09-25","close":51121.0156},{"date":"2025-09-26","close":51130.8945},{"date":"2025-09-29","close":51135.832},{"date":"2025-09-30","close":51145.7148},{"date":"2025-10-01","close":51160.5312},{"date":"2025-10-02","close":51160.5312},{"date":"2025-10-10","close":51185.2305},{"date":"2025-10-13","close":51185.2305},{"date":"2025-10-14","close":51185.2305},{"date":"2025-10-15","close":51195.1094},{"date":"2025-10-16","close":51209.9297},{"date":"2025-10-17","close":51204.9883},{"date":"2025-10-20","close":51209.9297},{"date":"2025-10-21","close":51219.8086},{"date":"2025-10-22","close":51214.8672},{"date":"2025-10-23","close":51224.75},{"date":"2025-10-24","close":51234.6289},{"date":"2025-10-27","close":51239.5664},{"date":"2025-10-28","close":51234.6289},{"date":"2025-10-29","close":51239.5664},{"date":"2025-10-30","close":51249.4453},{"date":"2025-10-31","close":51244.5078},{"date":"2025-11-03","close":51244.5078},{"date":"2025-11-04","close":51254.3867},{"date":"2025-11-05","close":51249.4453},{"date":"2025-11-06","close":51259.3281},{"date":"2025-11-07","close":51264.2656},{"date":"2025-11-10","close":51269.207},{"date":"2025-11-11","close":51274.1445},{"date":"2025-11-12","close":51264.2656},{"date":"2025-11-13","close":51900.3425},{"date":"2025-11-14","close":51284.0234},{"date":"2025-11-17","close":51279.0859},{"date":"2025-11-18","close":51279.0859},{"date":"2025-11-19","close":51284.0234},{"date":"2025-11-20","close":51303.7852},{"date":"2025-11-21","close":51303.7852},{"date":"2025-11-24","close":51298.8438},{"date":"2025-11-25","close":51303.7852},{"date":"2025-11-26","close":51318.6016},{"date":"2025-11-27","close":51318.6016},{"date":"2025-11-28","close":51318.6016},{"date":"2025-12-01","close":51318.6016},{"date":"2025-12-02","close":51328.4805},{"date":"2025-12-03","close":51328.4805},{"date":"2025-12-04","close":51333.4219},{"date":"2025-12-05","close":51343.3008},{"date":"2025-12-08","close":51303.7852},{"date":"2025-12-09","close":51353.1797},{"date":"2025-12-10","close":51353.1797},{"date":"2025-12-11","close":51368.0},{"date":"2025-12-12","close":51380.0},{"date":"2025-12-15","close":51375.0},{"date":"2025-12-16","close":51380.0},{"date":"2025-12-17","close":51390.0},{"date":"2025-12-18","close":51410.0},{"date":"2025-12-19","close":51380.0},{"date":"2025-12-22","close":51415.0},{"date":"2025-12-23","close":51435.0},{"date":"2025-12-24","close":51440.0},{"date":"2025-12-26","close":51450.0},{"date":"2025-12-29","close":51470.0},{"date":"2025-12-30","close":51480.0},{"date":"2026-01-02","close":51505.0},{"date":"2026-01-05","close":51510.0},{"date":"2026-01-06","close":51535.0},{"date":"2026-01-07","close":51550.0},{"date":"2026-01-08","close":51550.0},{"date":"2026-01-09","close":51560.0},{"date":"2026-01-12","close":51565.0},{"date":"2026-01-13","close":51570.0},{"date":"2026-01-14","close":51580.0},{"date":"2026-01-15","close":51590.0},{"date":"2026-01-16","close":51585.0},{"date":"2026-01-19","close":51585.0},{"date":"2026-01-20","close":51595.0},{"date":"2026-01-21","close":51605.0},{"date":"2026-01-22","close":51620.0},{"date":"2026-01-23","close":51615.0},{"date":"2026-01-26","close":51610.0},{"date":"2026-01-27","close":51600.0},{"date":"2026-01-28","close":51600.0},{"date":"2026-01-29","close":51615.0},{"date":"2026-01-30","close":51620.0},{"date":"2026-02-02","close":51610.0},{"date":"2026-02-03","close":51620.0},{"date":"2026-02-04","close":51630.0},{"date":"2026-02-05","close":51630.0},{"date":"2026-02-06","close":51625.0},{"date":"2026-02-09","close":51630.0},{"date":"2026-02-10","close":51655.0},{"date":"2026-02-11","close":51645.0},{"date":"2026-02-12","close":51660.0},{"date":"2026-02-13","close":51685.0},{"date":"2026-02-19","close":51690.0},{"date":"2026-02-20","close":51710.0},{"date":"2026-02-23","close":51710.0},{"date":"2026-02-24","close":51720.0},{"date":"2026-02-25","close":51715.0},{"date":"2026-02-26","close":51690.0},{"date":"2026-02-27","close":51745.0},{"date":"2026-03-03","close":51725.0},{"date":"2026-03-04","close":51680.0},{"date":"2026-03-05","close":51740.0},{"date":"2026-03-06","close":51770.0},{"date":"2026-03-09","close":51760.0},{"date":"2026-03-10","close":51785.0},{"date":"2026-03-11","close":51790.0},{"date":"2026-03-12","close":51780.0},{"date":"2026-03-13","close":51785.0},{"date":"2026-03-16","close":51790.0},{"date":"2026-03-17","close":51805.0},{"date":"2026-03-18","close":51805.0},{"date":"2026-03-19","close":51810.0},{"date":"2026-03-20","close":51795.0},{"date":"2026-03-23","close":51800.0},{"date":"2026-03-24","close":51825.0},{"date":"2026-03-25","close":51810.0},{"date":"2026-03-26","close":51830.0},{"date":"2026-03-27","close":51830.0},{"date":"2026-03-30","close":51835.0},{"date":"2026-03-31","close":51830.0},{"date":"2026-04-01","close":51850.0},{"date":"2026-04-02","close":51840.0},{"date":"2026-04-03","close":51860.0},{"date":"2026-04-06","close":51875.0},{"date":"2026-04-07","close":51875.0},{"date":"2026-04-08","close":51895.0},{"date":"2026-04-09","close":51910.0},{"date":"2026-04-10","close":51895.0},{"date":"2026-04-13","close":51900.0},{"date":"2026-04-14","close":51910.0},{"date":"2026-04-15","close":51925.0},{"date":"2026-04-16","close":51930.0},{"date":"2026-04-17","close":51935.0},{"date":"2026-04-20","close":51940.0},{"date":"2026-04-21","close":51945.0},{"date":"2026-04-22","close":51940.0},{"date":"2026-04-23","close":51965.0},{"date":"2026-04-24","close":51965.0},{"date":"2026-04-27","close":51970.0},{"date":"2026-04-28","close":51945.0},{"date":"2026-04-29","close":51965.0},{"date":"2026-04-30","close":52000.0},{"date":"2026-05-04","close":52000.0},{"date":"2026-05-06","close":52000.0},{"date":"2026-05-07","close":52010.0},{"date":"2026-05-08","close":52020.0},{"date":"2026-05-11","close":52025.0},{"date":"2026-05-12","close":52030.0},{"date":"2026-05-13","close":52030.0},{"date":"2026-05-14","close":52005.0},{"date":"2026-05-15","close":52050.0},{"date":"2026-05-18","close":52055.0},{"date":"2026-05-19","close":52050.0},{"date":"2026-05-20","close":52055.0},{"date":"2026-05-21","close":52075.0},{"date":"2026-05-22","close":52080.0},{"date":"2026-05-26","close":52070.0},{"date":"2026-05-27","close":52075.0},{"date":"2026-05-28","close":52080.0},{"date":"2026-05-29","close":52090.0},{"date":"2026-06-01","close":52105.0},{"date":"2026-06-02","close":52115.0},{"date":"2026-06-04","close":52110.0},{"date":"2026-06-05","close":52115.0},{"date":"2026-06-08","close":52115.0},{"date":"2026-06-09","close":52125.0},{"date":"2026-06-10","close":52130.0},{"date":"2026-06-11","close":52135.0},{"date":"2026-06-12","close":52135.0},{"date":"2026-06-15","close":52145.0},{"date":"2026-06-16","close":52150.0},{"date":"2026-06-17","close":52155.0},{"date":"2026-06-18","close":52170.0},{"date":"2026-06-19","close":52165.0},{"date":"2026-06-22","close":52165.0},{"date":"2026-06-23","close":52155.0},{"date":"2026-06-24","close":52125.0},{"date":"2026-06-25","close":52195.0},{"date":"2026-06-26","close":52170.0},{"date":"2026-06-29","close":52180.0},{"date":"2026-06-30","close":52210.0},{"date":"2026-07-01","close":52200.0},{"date":"2026-07-02","close":52205.0},{"date":"2026-07-03","close":52210.0},{"date":"2026-07-06","close":52220.0},{"date":"2026-07-07","close":52225.0},{"date":"2026-07-08","close":52255.0},{"date":"2026-07-09","close":52255.0},{"date":"2026-07-10","close":52255.0},{"date":"2026-07-13","close":52270.0},{"date":"2026-07-14","close":52270.0},{"date":"2026-07-15","close":52300.0},{"date":"2026-07-16","close":52310.0},{"date":"2026-07-20","close":52300.0},{"date":"2026-07-21","close":52305.0},{"date":"2026-07-22","close":52317.0},{"date":"2026-07-23","close":52330.0},{"date":"2026-07-24","close":52335.0},{"date":"2026-07-27","close":52340.0},{"date":"2026-07-28","close":52345.0},{"date":"2026-07-29","close":52355.0},{"date":"2026-07-30","close":52365.0},{"date":"2026-07-31","close":52360.0},{"date":"2026-08-03","close":52375.0},{"date":"2026-08-04","close":52380.0},{"date":"2026-08-05","close":52400.0},{"date":"2026-08-06","close":52405.0},{"date":"2026-08-07","close":52415.0},{"date":"2026-08-10","close":52405.0},{"date":"2026-08-11","close":52400.0},{"date":"2026-08-12","close":52415.0},{"date":"2026-08-13","close":52445.0},{"date":"2026-08-14","close":52450.0},{"date":"2026-08-18","close":52450.0},{"date":"2026-08-19","close":52445.0},{"date":"2026-08-20","close":52425.0},{"date":"2026-08-21","close":52465.0},{"date":"2026-08-24","close":52480.0},{"date":"2026-08-25","close":52485.0},{"date":"2026-08-26","close":52485.0},{"date":"2026-08-27","close":52530.0},{"date":"2026-08-28","close":52485.0},{"date":"2026-08-31","close":52500.0},{"date":"2026-09-01","close":52505.0},{"date":"2026-09-02","close":52505.0},{"date":"2026-09-03","close":52512.0},{"date":"2026-09-04","close":52520.0},{"date":"2026-09-07","close":52515.0},{"date":"2026-09-08","close":52530.0},{"date":"2026-09-09","close":52510.0},{"date":"2026-09-10","close":52555.0},{"date":"2026-09-11","close":52550.0},{"date":"2026-09-14","close":52545.0},{"date":"2026-09-15","close":52530.0},{"date":"2026-09-16","close":52525.0},{"date":"2026-09-17","close":52565.0},{"date":"2026-09-18","close":52555.0},{"date":"2026-09-21","close":52585.0},{"date":"2026-09-22","close":52597.0},{"date":"2026-09-23","close":52605.0},{"date":"2026-09-28","close":52610.0},{"date":"2026-09-29","close":52615.0},{"date":"2026-09-30","close":52620.0},{"date":"2026-10-01","close":52635.0},{"date":"2026-10-02","close":52645.0},{"date":"2026-10-06","close":52640.0},{"date":"2026-10-07","close":52665.0},{"date":"2026-10-08","close":52665.0},{"date":"2026-10-12","close":52682.0},{"date":"2026-10-13","close":52685.0},{"date":"2026-10-14","close":52685.0},{"date":"2026-10-15","close":52690.0},{"date":"2026-10-16","close":52705.0},{"date":"2026-10-19","close":52730.0},{"date":"2026-10-20","close":52745.0},{"date":"2026-10-21","close":52730.0},{"date":"2026-10-22","close":52725.0},{"date":"2026-10-23","close":52745.0}],"chart_data":[{"date":"2024-10-24","open":49654,"high":49664,"low":49654,"close":49654,"volume":302},{"date":"2024-10-25","open":49664,"high":49669,"low":49664,"close":49664,"volume":264},{"date":"2024-10-28","open":49674,"high":49674,"low":49664,"close":49664,"volume":184},{"date":"2024-10-29","open":49669,"high":49679,"low":49669,"close":49674,"volume":92},{"date":"2024-10-30","open":50280,"high":50280,"low":50280,"close":50280,"volume":0},{"date":"2024-10-31","open":49693,"high":49693,"low":49693,"close":49693,"volume":72},{"date":"2024-11-01","open":49693,"high":49698,"low":49693,"close":49698,"volume":3},{"date":"2024-11-04","open":49698,"high":49698,"low":49698,"close":49698,"volume":27},{"date":"2024-11-05","open":50310,"high":50315,"low":50310,"close":50315,"volume":111},{"date":"2024-11-06","open":49713,"high":49713,"low":49708,"close":49708,"volume":232},{"date":"2024-11-07","open":49718,"high":49718,"low":49718,"close":49718,"volume":10},{"date":"2024-11-08","open":49733,"high":49733,"low":49733,"close":49733,"volume":317},{"date":"2024-11-11","open":49728,"high":49733,"low":49728,"close":49728,"volume":284},{"date":"2024-11-12","open":49738,"high":49738,"low":49733,"close":49738,"volume":277},{"date":"2024-11-13","open":49743,"high":49743,"low":49743,"close":49743,"volume":2},{"date":"2024-11-14","open":49748,"high":49753,"low":49748,"close":49753,"volume":163},{"date":"2024-11-15","open":49758,"high":49758,"low":49753,"close":49753,"volume":860},{"date":"2024-11-18","open":49758,"high":49763,"low":49753,"close":49758,"volume":935},{"date":"2024-11-19","open":49763,"high":49768,"low":49758,"close":49768,"volume":164},{"date":"2024-11-20","open":49767,"high":49772,"low":49762,"close":49772,"volume":85},{"date":"2024-11-21","open":49777,"high":49787,"low":49777,"close":49777,"volume":330},{"date":"2024-11-22","open":49782,"high":49787,"low":49782,"close":49782,"volume":92},{"date":"2024-11-25","open":49792,"high":49792,"low":49787,"close":49792,"volume":65},{"date":"2024-11-26","open":49792,"high":49797,"low":49787,"close":49797,"volume":206},{"date":"2024-11-27","open":49797,"high":49802,"low":49797,"close":49797,"volume":155},{"date":"2024-11-28","open":49812,"high":49817,"low":49812,"close":49817,"volume":594},{"date":"2024-11-29","open":49837,"high":49842,"low":49837,"close":49842,"volume":144},{"date":"2024-12-02","open":49851,"high":49871,"low":49851,"close":49871,"volume":28508},{"date":"2024-12-03","open":51363,"high":51363,"low":49851,"close":49856,"volume":11158},{"date":"2024-12-04","open":49861,"high":49866,"low":49856,"close":49861,"volume":2235},{"date":"2024-12-05","open":49871,"high":49881,"low":49871,"close":49871,"volume":57},{"date":"2024-12-06","open":49876,"high":49881,"low":49876,"close":49876,"volume":146},{"date":"2024-12-09","open":49886,"high":49886,"low":49881,"close":49881,"volume":143},{"date":"2024-12-10","open":49890,"high":49890,"low":49886,"close":49886,"volume":210},{"date":"2024-12-11","open":49896,"high":49896,"low":49896,"close":49896,"volume":8},{"date":"2024-12-12","open":49911,"high":49911,"low":49901,"close":49911,"volume":23},{"date":"2024-12-13","open":49911,"high":49916,"low":49911,"close":49911,"volume":118},{"date":"2024-12-16","open":49921,"high":49921,"low":49911,"close":49921,"volume":17},{"date":"2024-12-17","open":49916,"high":49921,"low":49916,"close":49916,"volume":277},{"date":"2024-12-18","open":49921,"high":49926,"low":49921,"close":49921,"volume":21},{"date":"2024-12-19","open":49931,"high":49936,"low":49931,"close":49931,"volume":932},{"date":"2024-12-20","open":49941,"high":49941,"low":49931,"close":49931,"volume":54},{"date":"2024-12-23","open":49945,"high":49950,"low":49945,"close":49945,"volume":305},{"date":"2024-12-24","open":49950,"high":49960,"low":49950,"close":49960,"volume":25},{"date":"2024-12-26","open":49970,"high":49970,"low":49965,"close":49965,"volume":2},{"date":"2024-12-27","open":49971,"high":49975,"low":49971,"close":49975,"volume":9},{"date":"2024-12-30","open":49985,"high":49995,"low":49980,"close":49995,"volume":1015},{"date":"2025-01-02","open":50000,"high":50005,"low":50000,"close":50005,"volume":978},{"date":"2025-01-03","open":50020,"high":50020,"low":50015,"close":50015,"volume":27},{"date":"2025-01-06","open":50029,"high":50039,"low":50029,"close":50034,"volume":1708},{"date":"2025-01-07","open":50049,"high":50049,"low":50039,"close":50039,"volume":2933},{"date":"2025-01-08","open":50059,"high":50059,"low":50054,"close":50059,"volume":2020},{"date":"2025-01-09","open":50069,"high":50079,"low":50069,"close":50079,"volume":5444},{"date":"2025-01-10","open":50084,"high":50089,"low":50084,"close":50089,"volume":426},{"date":"2025-01-13","open":50094,"high":50094,"low":50084,"close":50094,"volume":11673},{"date":"2025-01-14","open":50103,"high":50103,"low":50098,"close":50103,"volume":617},{"date":"2025-01-15","open":50108,"high":50108,"low":50103,"close":50108,"volume":1478},{"date":"2025-01-16","open":50123,"high":50123,"low":50118,"close":50123,"volume":2821},{"date":"2025-01-17","open":50128,"high":50133,"low":50123,"close":50133,"volume":2678},{"date":"2025-01-20","open":50128,"high":50133,"low":50123,"close":50128,"volume":2636},{"date":"2025-01-21","open":50134,"high":50138,"low":50134,"close":50138,"volume":2476},{"date":"2025-01-22","open":50134,"high":50143,"low":50134,"close":50143,"volume":1240},{"date":"2025-01-23","open":50153,"high":50158,"low":50153,"close":50158,"volume":2286},{"date":"2025-01-24","open":50172,"high":50182,"low":50172,"close":50182,"volume":2590},{"date":"2025-01-31","open":50177,"high":50187,"low":50177,"close":50187,"volume":7557},{"date":"2025-02-03","open":50187,"high":50187,"low":50177,"close":50187,"volume":3023},{"date":"2025-02-04","open":50192,"high":50192,"low":50182,"close":50192,"volume":1297},{"date":"2025-02-05","open":50192,"high":50197,"low":50187,"close":50197,"volume":136},{"date":"2025-02-06","open":50202,"high":50207,"low":50202,"close":50207,"volume":2036},{"date":"2025-02-07","open":50212,"high":50212,"low":50207,"close":50212,"volume":1769},{"date":"2025-02-10","open":50217,"high":50217,"low":50212,"close":50217,"volume":1260},{"date":"2025-02-11","open":50222,"high":50222,"low":50218,"close":50222,"volume":583},{"date":"2025-02-12","open":50218,"high":50227,"low":50218,"close":50227,"volume":243},{"date":"2025-02-13","open":50232,"high":50237,"low":50232,"close":50232,"volume":265},{"date":"2025-02-14","open":50242,"high":50242,"low":50237,"close":50237,"volume":888},{"date":"2025-02-17","open":50242,"high":50247,"low":50242,"close":50247,"volume":72},{"date":"2025-02-18","open":50252,"high":50252,"low":50247,"close":50252,"volume":685},{"date":"2025-02-19","open":50252,"high":50257,"low":50247,"close":50247,"volume":1368},{"date":"2025-02-20","open":50261,"high":50266,"low":50261,"close":50266,"volume":739},{"date":"2025-02-21","open":50271,"high":50271,"low":50266,"close":50271,"volume":375},{"date":"2025-02-24","open":50271,"high":50281,"low":50271,"close":50276,"volume":1429},{"date":"2025-02-25","open":50281,"high":50286,"low":50281,"close":50286,"volume":3992},{"date":"2025-02-26","open":50291,"high":50300,"low":50291,"close":50296,"volume":8084},{"date":"2025-02-27","open":50311,"high":50316,"low":50306,"close":50306,"volume":2301},{"date":"2025-02-28","open":50306,"high":50316,"low":50306,"close":50306,"volume":936},{"date":"2025-03-04","open":50316,"high":50321,"low":50311,"close":50321,"volume":4583},{"date":"2025-03-05","open":50321,"high":50321,"low":50316,"close":50321,"volume":529},{"date":"2025-03-06","open":50326,"high":50336,"low":50326,"close":50331,"volume":558},{"date":"2025-03-07","open":50341,"high":50341,"low":50331,"close":50341,"volume":1404},{"date":"2025-03-10","open":50341,"high":50341,"low":50336,"close":50341,"volume":1721},{"date":"2025-03-11","open":50345,"high":50350,"low":50340,"close":50350,"volume":7243},{"date":"2025-03-12","open":50350,"high":50350,"low":50345,"close":50345,"volume":63},{"date":"2025-03-13","open":50355,"high":50360,"low":50355,"close":50357,"volume":533},{"date":"2025-03-14","open":50365,"high":50365,"low":50360,"close":50365,"volume":771},{"date":"2025-03-17","open":50360,"high":50370,"low":50360,"close":50360,"volume":1407},{"date":"2025-03-18","open":50370,"high":50375,"low":50365,"close":50375,"volume":1408},{"date":"2025-03-19","open":50375,"high":50375,"low":50370,"close":50370,"volume":1969},{"date":"2025-03-20","open":50390,"high":50390,"low":50385,"close":50390,"volume":2651},{"date":"2025-03-21","open":50385,"high":50395,"low":50385,"close":50390,"volume":503},{"date":"2025-03-24","open":50395,"high":50395,"low":50390,"close":50390,"volume":1269},{"date":"2025-03-25","open":50395,"high":50400,"low":50390,"close":50390,"volume":1173},{"date":"2025-03-26","open":50400,"high":50405,"low":50400,"close":50405,"volume":361},{"date":"2025-03-27","open":50410,"high":50420,"low":50410,"close":50420,"volume":191},{"date":"2025-03-28","open":50425,"high":50425,"low":50420,"close":50425,"volume":3063},{"date":"2025-03-31","open":50430,"high":50430,"low":50420,"close":50420,"volume":1383},{"date":"2025-04-01","open":50425,"high":50435,"low":50425,"close":50425,"volume":608},{"date":"2025-04-02","open":50429,"high":50439,"low":50429,"close":50439,"volume":1115},{"date":"2025-04-03","open":50444,"high":50454,"low":50444,"close":50454,"volume":1803},{"date":"2025-04-04","open":50454,"high":50463,"low":50454,"close":50459,"volume":255},{"date":"2025-04-07","open":50474,"high":50479,"low":50469,"close":50479,"volume":8685},{"date":"2025-04-08","open":50479,"high":50479,"low":50474,"close":50479,"volume":2383},{"date":"2025-04-09","open":50481,"high":50484,"low":50479,"close":50479,"volume":1175},{"date":"2025-04-10","open":50489,"high":50494,"low":50489,"close":50494,"volume":1168},{"date":"2025-04-11","open":50499,"high":50504,"low":50494,"close":50494,"volume":2798},{"date":"2025-04-14","open":50504,"high":50504,"low":50499,"close":50499,"volume":293},{"date":"2025-04-15","open":50509,"high":50509,"low":50504,"close":50504,"volume":923},{"date":"2025-04-16","open":50513,"high":50513,"low":50508,"close":50513,"volume":1646},{"date":"2025-04-17","open":50528,"high":50528,"low":50523,"close":50528,"volume":578},{"date":"2025-04-18","open":50528,"high":50533,"low":50528,"close":50533,"volume":2724},{"date":"2025-04-21","open":50543,"high":50543,"low":50538,"close":50543,"volume":1272},{"date":"2025-04-22","open":50543,"high":50547,"low":50538,"close":50543,"volume":2398},{"date":"2025-04-23","open":50543,"high":50547,"low":50538,"close":50538,"volume":1527},{"date":"2025-04-24","open":50558,"high":50563,"low":50553,"close":50563,"volume":3627},{"date":"2025-04-25","open":50563,"high":50568,"low":50558,"close":50558,"volume":728},{"date":"2025-04-28","open":50573,"high":50573,"low":50563,"close":50563,"volume":5975},{"date":"2025-04-29","open":50573,"high":50583,"low":50573,"close":50578,"volume":708},{"date":"2025-04-30","open":50602,"high":50602,"low":50592,"close":50592,"volume":854},{"date":"2025-05-02","open":50597,"high":50602,"low":50597,"close":50597,"volume":2988},{"date":"2025-05-07","open":50602,"high":50612,"low":50602,"close":50612,"volume":1956},{"date":"2025-05-08","open":50622,"high":50622,"low":50617,"close":50622,"volume":528},{"date":"2025-05-09","open":50617,"high":50627,"low":50617,"close":50627,"volume":1184},{"date":"2025-05-12","open":50632,"high":50632,"low":50623,"close":50632,"volume":1203},{"date":"2025-05-13","open":50637,"high":50637,"low":50628,"close":50637,"volume":1323},{"date":"2025-05-14","open":50637,"high":50642,"low":50632,"close":50642,"volume":207536},{"date":"2025-05-15","open":50647,"high":50657,"low":50647,"close":50647,"volume":51876},{"date":"2025-05-16","open":50657,"high":50657,"low":50652,"close":50652,"volume":403},{"date":"2025-05-19","open":50652,"high":50662,"low":50652,"close":50662,"volume":3056},{"date":"2025-05-20","open":50662,"high":50676,"low":50662,"close":50672,"volume":9896},{"date":"2025-05-21","open":50672,"high":50672,"low":50662,"close":50672,"volume":2748},{"date":"2025-05-22","open":50676,"high":50681,"low":50676,"close":50681,"volume":2088},{"date":"2025-05-23","open":50681,"high":50686,"low":50676,"close":50686,"volume":2364},{"date":"2025-05-26","open":50686,"high":50696,"low":50681,"close":50696,"volume":8133},{"date":"2025-05-27","open":50691,"high":50691,"low":50686,"close":50686,"volume":384},{"date":"2025-05-28","open":50691,"high":50696,"low":50691,"close":50696,"volume":1016},{"date":"2025-05-29","open":50707,"high":50711,"low":50702,"close":50711,"volume":4373},{"date":"2025-05-30","open":50716,"high":50716,"low":50711,"close":50711,"volume":556},{"date":"2025-06-02","open":50716,"high":50726,"low":50716,"close":50726,"volume":6800},{"date":"2025-06-04","open":50731,"high":50741,"low":50731,"close":50736,"volume":1069},{"date":"2025-06-05","open":50736,"high":50741,"low":50736,"close":50741,"volume":2893},{"date":"2025-06-09","open":50746,"high":50751,"low":50741,"close":50751,"volume":8251},{"date":"2025-06-10","open":50750,"high":50755,"low":50745,"close":50755,"volume":6769},{"date":"2025-06-11","open":50756,"high":50756,"low":50746,"close":50746,"volume":1841},{"date":"2025-06-12","open":50760,"high":50770,"low":50760,"close":50765,"volume":8773},{"date":"2025-06-13","open":50765,"high":50775,"low":50760,"close":50775,"volume":10145},{"date":"2025-06-16","open":50765,"high":50775,"low":50765,"close":50775,"volume":544},{"date":"2025-06-17","open":50780,"high":50780,"low":50770,"close":50775,"volume":5905},{"date":"2025-06-18","open":50775,"high":50785,"low":50775,"close":50785,"volume":3136},{"date":"2025-06-19","open":50786,"high":50795,"low":50786,"close":50795,"volume":3611},{"date":"2025-06-20","open":50791,"high":50795,"low":50791,"close":50795,"volume":2680},{"date":"2025-06-23","open":50795,"high":50800,"low":50791,"close":50795,"volume":629},{"date":"2025-06-24","open":50795,"high":50810,"low":50795,"close":50810,"volume":17880},{"date":"2025-06-25","open":50800,"high":50810,"low":50800,"close":50805,"volume":20942},{"date":"2025-06-26","open":50810,"high":50815,"low":50810,"close":50815,"volume":1785},{"date":"2025-06-27","open":50810,"high":50820,"low":50810,"close":50810,"volume":113},{"date":"2025-06-30","open":50815,"high":50825,"low":50800,"close":50800,"volume":20916},{"date":"2025-07-01","open":50820,"high":50825,"low":50820,"close":50820,"volume":1065},{"date":"2025-07-02","open":50825,"high":50830,"low":50825,"close":50825,"volume":76},{"date":"2025-07-03","open":50835,"high":50845,"low":50815,"close":50825,"volume":32199},{"date":"2025-07-04","open":50839,"high":50849,"low":50839,"close":50844,"volume":6656},{"date":"2025-07-07","open":50849,"high":50854,"low":50844,"close":50849,"volume":966},{"date":"2025-07-08","open":50849,"high":50864,"low":50849,"close":50859,"volume":8188},{"date":"2025-07-09","open":50854,"high":50859,"low":50854,"close":50859,"volume":1541},{"date":"2025-07-10","open":50864,"high":50869,"low":50864,"close":50869,"volume":431},{"date":"2025-07-11","open":50874,"high":50874,"low":50869,"close":50874,"volume":2336},{"date":"2025-07-14","open":50878,"high":50878,"low":50869,"close":50869,"volume":2474},{"date":"2025-07-15","open":50875,"high":50879,"low":50875,"close":50879,"volume":155},{"date":"2025-07-16","open":50879,"high":50884,"low":50879,"close":50879,"volume":2575},{"date":"2025-07-17","open":50889,"high":50899,"low":50889,"close":50894,"volume":9776},{"date":"2025-07-18","open":50899,"high":50909,"low":50894,"close":50904,"volume":10946},{"date":"2025-07-21","open":50894,"high":50914,"low":50894,"close":50914,"volume":16591},{"date":"2025-07-22","open":50899,"high":50914,"low":50899,"close":50914,"volume":10748},{"date":"2025-07-23","open":50904,"high":50909,"low":50904,"close":50909,"volume":452},{"date":"2025-07-24","open":50913,"high":50928,"low":50913,"close":50928,"volume":10238},{"date":"2025-07-25","open":50918,"high":50923,"low":50918,"close":50923,"volume":553},{"date":"2025-07-28","open":50923,"high":50933,"low":50918,"close":50928,"volume":19800},{"date":"2025-07-29","open":50923,"high":50938,"low":50923,"close":50938,"volume":11956},{"date":"2025-07-30","open":50928,"high":50943,"low":50928,"close":50943,"volume":14693},{"date":"2025-07-31","open":50943,"high":50948,"low":50943,"close":50948,"volume":10257},{"date":"2025-08-01","open":50948,"high":50948,"low":50943,"close":50943,"volume":592},{"date":"2025-08-04","open":50948,"high":50953,"low":50948,"close":50953,"volume":6785},{"date":"2025-08-05","open":50948,"high":50957,"low":50948,"close":50953,"volume":1550},{"date":"2025-08-06","open":50954,"high":50958,"low":50954,"close":50958,"volume":785},{"date":"2025-08-07","open":50963,"high":50968,"low":50963,"close":50963,"volume":865},{"date":"2025-08-08","open":50968,"high":50973,"low":50968,"close":50973,"volume":1891},{"date":"2025-08-11","open":50973,"high":50978,"low":50968,"close":50978,"volume":538},{"date":"2025-08-12","open":50973,"high":50978,"low":50973,"close":50978,"volume":264},{"date":"2025-08-13","open":50988,"high":50988,"low":50983,"close":50983,"volume":1121},{"date":"2025-08-14","open":50993,"high":50998,"low":50993,"close":50993,"volume":1147},{"date":"2025-08-18","open":50993,"high":51003,"low":50993,"close":50998,"volume":613},{"date":"2025-08-19","open":50997,"high":51007,"low":50997,"close":51002,"volume":714},{"date":"2025-08-20","open":51007,"high":51007,"low":51002,"close":51007,"volume":2794},{"date":"2025-08-21","open":51012,"high":51017,"low":51012,"close":51012,"volume":864},{"date":"2025-08-22","open":51017,"high":51022,"low":51017,"close":51022,"volume":770},{"date":"2025-08-25","open":51022,"high":51027,"low":51022,"close":51022,"volume":621},{"date":"2025-08-26","open":51022,"high":51027,"low":51022,"close":51027,"volume":721},{"date":"2025-08-27","open":51027,"high":51032,"low":51027,"close":51032,"volume":1219},{"date":"2025-08-28","open":51042,"high":51042,"low":51038,"close":51042,"volume":3301},{"date":"2025-08-29","open":51047,"high":51047,"low":51038,"close":51047,"volume":995},{"date":"2025-09-01","open":51042,"high":51052,"low":51042,"close":51047,"volume":487},{"date":"2025-09-02","open":51047,"high":51052,"low":51047,"close":51047,"volume":972},{"date":"2025-09-03","open":51052,"high":51057,"low":51052,"close":51057,"volume":489},{"date":"2025-09-04","open":51062,"high":51072,"low":51062,"close":51072,"volume":9667},{"date":"2025-09-05","open":51067,"high":51067,"low":51062,"close":51067,"volume":205},{"date":"2025-09-08","open":51067,"high":51072,"low":51067,"close":51072,"volume":973},{"date":"2025-09-09","open":51077,"high":51077,"low":51072,"close":51077,"volume":809},{"date":"2025-09-10","open":51077,"high":51077,"low":51072,"close":51072,"volume":232},{"date":"2025-09-11","open":51081,"high":51091,"low":51081,"close":51086,"volume":304},{"date":"2025-09-12","open":51086,"high":51091,"low":51086,"close":51091,"volume":4675},{"date":"2025-09-15","open":51091,"high":51096,"low":51091,"close":51091,"volume":1196},{"date":"2025-09-16","open":51096,"high":51101,"low":51091,"close":51096,"volume":4474},{"date":"2025-09-17","open":51096,"high":51101,"low":51096,"close":51101,"volume":2588},{"date":"2025-09-18","open":51106,"high":51116,"low":51106,"close":51106,"volume":4703},{"date":"2025-09-19","open":51111,"high":51116,"low":51111,"close":51116,"volume":1426},{"date":"2025-09-22","open":51116,"high":51125,"low":51111,"close":51121,"volume":6909},{"date":"2025-09-23","open":51122,"high":51126,"low":51117,"close":51126,"volume":2256},{"date":"2025-09-24","open":51125,"high":51125,"low":51121,"close":51121,"volume":659},{"date":"2025-09-25","open":51130,"high":51135,"low":51051,"close":51121,"volume":307057},{"date":"2025-09-26","open":51131,"high":51136,"low":51131,"close":51131,"volume":791},{"date":"2025-09-29","open":51141,"high":51141,"low":51136,"close":51136,"volume":450},{"date":"2025-09-30","open":51146,"high":51146,"low":51136,"close":51146,"volume":1589},{"date":"2025-10-01","open":51161,"high":51171,"low":51161,"close":51161,"volume":5603},{"date":"2025-10-02","open":51166,"high":51171,"low":51161,"close":51161,"volume":8338},{"date":"2025-10-10","open":51180,"high":51190,"low":51180,"close":51185,"volume":5924},{"date":"2025-10-13","open":51190,"high":51195,"low":51185,"close":51185,"volume":2010},{"date":"2025-10-14","open":51190,"high":51195,"low":51185,"close":51185,"volume":4378},{"date":"2025-10-15","open":51195,"high":51200,"low":51195,"close":51195,"volume":1874},{"date":"2025-10-16","open":51210,"high":51210,"low":51205,"close":51210,"volume":1968},{"date":"2025-10-17","open":51215,"high":51215,"low":51205,"close":51205,"volume":5863},{"date":"2025-10-20","open":51210,"high":51220,"low":51210,"close":51210,"volume":4338},{"date":"2025-10-21","open":51215,"high":51220,"low":51215,"close":51220,"volume":502},{"date":"2025-10-22","open":51220,"high":51225,"low":51215,"close":51215,"volume":944},{"date":"2025-10-23","open":51235,"high":51235,"low":51225,"close":51225,"volume":2171},{"date":"2025-10-24","open":51230,"high":51235,"low":51230,"close":51235,"volume":1262},{"date":"2025-10-27","open":51240,"high":51240,"low":51230,"close":51240,"volume":3224},{"date":"2025-10-28","open":51240,"high":51240,"low":51235,"close":51235,"volume":2557},{"date":"2025-10-29","open":51240,"high":51245,"low":51235,"close":51240,"volume":722},{"date":"2025-10-30","open":51249,"high":51249,"low":51244,"close":51249,"volume":1591},{"date":"2025-10-31","open":51245,"high":51255,"low":51240,"close":51245,"volume":10720},{"date":"2025-11-03","open":51250,"high":51255,"low":51245,"close":51245,"volume":5845,"rsi_14":79.8,"sma_20":51834.4,"sma_60":51725.12,"sma_120":51567.71},{"date":"2025-11-04","open":51249,"high":51259,"low":51249,"close":51254,"volume":2669,"rsi_14":79.8,"sma_20":51839.92,"sma_60":51730.2,"sma_120":51573.04},{"date":"2025-11-05","open":51254,"high":51259,"low":51249,"close":51249,"volume":5588,"rsi_14":72.22,"sma_20":51844.42,"sma_60":51735.19,"sma_120":51578.28},{"date":"2025-11-06","open":51264,"high":51269,"low":51259,"close":51259,"volume":5175,"rsi_14":78.95,"sma_20":51849.43,"sma_60":51740.28,"sma_120":51583.58},{"date":"2025-11-07","open":51269,"high":51269,"low":51264,"close":51264,"volume":1054,"rsi_14":78.95,"sma_20":51853.43,"sma_60":51745.38,"sma_120":51588.88},{"date":"2025-11-10","open":51264,"high":51274,"low":51264,"close":51269,"volume":4363,"rsi_14":77.78,"sma_20":51857.68,"sma_60":51750.39,"sma_120":51594.18},{"date":"2025-11-11","open":51274,"high":51274,"low":51269,"close":51274,"volume":1448,"rsi_14":83.33,"sma_20":51862.18,"sma_60":51755.4,"sma_120":51599.47},{"date":"2025-11-12","open":51269,"high":51274,"low":51264,"close":51264,"volume":5060,"rsi_14":72.22,"sma_20":51865.68,"sma_60":51760.24,"sma_120":51604.64},{"date":"2025-11-13","open":51900,"high":51905,"low":51900,"close":51900,"volume":3184,"rsi_14":72.22,"sma_20":51868.97,"sma_60":51765.17,"sma_120":51609.81},{"date":"2025-11-14","open":51274,"high":51284,"low":51274,"close":51284,"volume":6812,"rsi_14":73.68,"sma_20":51873.01,"sma_60":51770.09,"sma_120":51614.98},{"date":"2025-11-17","open":51284,"high":51284,"low":51279,"close":51279,"volume":961,"rsi_14":73.68,"sma_20":51876.56,"sma_60":51774.85,"sma_120":51620.11},{"date":"2025-11-18","open":51288,"high":51288,"low":51279,"close":51279,"volume":2959,"rsi_14":72.22,"sma_20":51879.59,"sma_60":51779.52,"sma_120":51625.16},{"date":"2025-11-19","open":51284,"high":51288,"low":51284,"close":51284,"volume":501,"rsi_14":70.59,"sma_20":51883.14,"sma_60":51784.2,"sma_120":51630.2},{"date":"2025-11-20","open":51294,"high":51304,"low":51294,"close":51304,"volume":7541,"rsi_14":79.8,"sma_20":51887.13,"sma_60":51789.1,"sma_120":51635.32},{"date":"2025-11-21","open":51294,"high":51304,"low":51294,"close":51304,"volume":5575,"rsi_14":79.8,"sma_20":51890.63,"sma_60":51793.84,"sma_120":51640.53},{"date":"2025-11-24","open":51304,"high":51309,"low":51299,"close":51299,"volume":707,"rsi_14":73.4,"sma_20":51893.61,"sma_60":51798.5,"sma_120":51645.6},{"date":"2025-11-25","open":51304,"high":51309,"low":51304,"close":51304,"volume":310,"rsi_14":78.72,"sma_20":51897.1,"sma_60":51803.16,"sma_120":51650.6},{"date":"2025-11-26","open":51314,"high":51319,"low":51309,"close":51319,"volume":5771,"rsi_14":79.8,"sma_20":51901.1,"sma_60":51807.98,"sma_120":51655.73},{"date":"2025-11-27","open":51319,"high":51328,"low":51319,"close":51319,"volume":826,"rsi_14":78.75,"sma_20":51904.6,"sma_60":51812.66,"sma_120":51660.74},{"date":"2025-11-28","open":51319,"high":51324,"low":51319,"close":51319,"volume":133,"rsi_14":77.56,"sma_20":51908.35,"sma_60":51817.25,"sma_120":51665.65},{"date":"2025-12-01","open":51319,"high":51328,"low":51319,"close":51319,"volume":120,"rsi_14":76.22,"sma_20":51912.1,"sma_60":51821.84,"sma_120":51670.53},{"date":"2025-12-02","open":51328,"high":51333,"low":51324,"close":51328,"volume":6282,"rsi_14":88.1,"sma_20":51915.85,"sma_60":51826.59,"sma_120":51675.41},{"date":"2025-12-03","open":51328,"high":51333,"low":51324,"close":51328,"volume":1605,"rsi_14":86.49,"sma_20":51919.85,"sma_60":51831.18,"sma_120":51680.24},{"date":"2025-12-04","open":51343,"high":51343,"low":51333,"close":51333,"volume":3260,"rsi_14":85.49,"sma_20":51923.59,"sma_60":51835.6,"sma_120":51685.2},{"date":"2025-12-05","open":51338,"high":51348,"low":51338,"close":51343,"volume":491,"rsi_14":93.23,"sma_20":51927.58,"sma_60":51840.27,"sma_120":51690.07},{"date":"2025-12-08","open":51343,"high":51348,"low":51304,"close":51304,"volume":55379,"rsi_14":60.72,"sma_20":51929.31,"sma_60":51844.19,"sma_120":51694.53},{"date":"2025-12-09","open":51348,"high":51353,"low":51348,"close":51353,"volume":1767,"rsi_14":71.78,"sma_20":51933.29,"sma_60":51848.86,"sma_120":51699.4},{"date":"2025-12-10","open":51358,"high":51358,"low":51353,"close":51353,"volume":718,"rsi_14":67.91,"sma_20":51937.78,"sma_60":51853.61,"sma_120":51704.27},{"date":"2025-12-11","open":51363,"high":51373,"low":51363,"close":51368,"volume":2428,"rsi_14":71.01,"sma_20":51942.52,"sma_60":51858.36,"sma_120":51709.19},{"date":"2025-12-12","open":51375,"high":51380,"low":51370,"close":51380,"volume":5702,"rsi_14":14.42,"sma_20":51915.99,"sma_60":51852.77,"sma_120":51708.9},{"date":"2025-12-15","open":51375,"high":51380,"low":51375,"close":51375,"volume":853,"rsi_14":13.76,"sma_20":51889.47,"sma_60":51847.11,"sma_120":51708.57},{"date":"2025-12-16","open":51385,"high":51390,"low":51380,"close":51380,"volume":2188,"rsi_14":12.6,"sma_20":51863.2,"sma_60":51841.44,"sma_120":51708.28},{"date":"2025-12-17","open":51390,"high":51400,"low":51390,"close":51390,"volume":3723,"rsi_14":13.73,"sma_20":51837.18,"sma_60":51835.85,"sma_120":51707.95},{"date":"2025-12-18","open":51405,"high":51410,"low":51405,"close":51410,"volume":990,"rsi_14":15.92,"sma_20":51811.2,"sma_60":51830.51,"sma_120":51707.83},{"date":"2025-12-19","open":51410,"high":51415,"low":51345,"close":51380,"volume":183716,"rsi_14":15.34,"sma_20":51783.71,"sma_60":51824.5,"sma_120":51707.37},{"date":"2025-12-22","open":51415,"high":51420,"low":51410,"close":51415,"volume":4727,"rsi_14":17.86,"sma_20":51758.23,"sma_60":51819.0,"sma_120":51707.25},{"date":"2025-12-23","open":51425,"high":51435,"low":51425,"close":51435,"volume":1807,"rsi_14":19.77,"sma_20":51733.49,"sma_60":51813.75,"sma_120":51707.38},{"date":"2025-12-24","open":51445,"high":51450,"low":51440,"close":51440,"volume":1642,"rsi_14":19.77,"sma_20":51708.25,"sma_60":51808.66,"sma_120":51707.38},{"date":"2025-12-26","open":51455,"high":51455,"low":51450,"close":51450,"volume":664,"rsi_14":19.77,"sma_20":51683.5,"sma_60":51803.74,"sma_120":51707.43},{"date":"2025-12-29","open":51465,"high":51470,"low":51465,"close":51470,"volume":318,"rsi_14":22.62,"sma_20":51659.75,"sma_60":51798.99,"sma_120":51707.63},{"date":"2025-12-30","open":51465,"high":51480,"low":51465,"close":51480,"volume":11010,"rsi_14":18.75,"sma_20":51636.5,"sma_60":51794.33,"sma_120":51707.76},{"date":"2026-01-02","open":51490,"high":51505,"low":51485,"close":51505,"volume":44804,"rsi_14":21.21,"sma_20":51614.0,"sma_60":51789.92,"sma_120":51708.05},{"date":"2026-01-05","open":51505,"high":51515,"low":51500,"close":51510,"volume":23973,"rsi_14":20.25,"sma_20":51591.75,"sma_60":51785.34,"sma_120":51708.3},{"date":"2026-01-06","open":51520,"high":51535,"low":51515,"close":51535,"volume":22332,"rsi_14":84.44,"sma_20":51570.5,"sma_60":51781.17,"sma_120":51708.75},{"date":"2026-01-07","open":51535,"high":51550,"low":51530,"close":51550,"volume":23948,"rsi_14":87.23,"sma_20":51549.5,"sma_60":51776.83,"sma_120":51709.25},{"date":"2026-01-08","open":51550,"high":51555,"low":51545,"close":51550,"volume":816,"rsi_14":86.96,"sma_20":51530.5,"sma_60":51772.5,"sma_120":51709.7},{"date":"2026-01-09","open":51555,"high":51560,"low":51555,"close":51560,"volume":1062,"rsi_14":86.96,"sma_20":51509.5,"sma_60":51768.33,"sma_120":51710.28},{"date":"2026-01-12","open":51560,"high":51565,"low":51560,"close":51565,"volume":1438,"rsi_14":86.05,"sma_20":51488.75,"sma_60":51764.07,"sma_120":51710.83},{"date":"2026-01-13","open":51570,"high":51575,"low":51565,"close":51570,"volume":11674,"rsi_14":100.0,"sma_20":51467.5,"sma_60":51759.66,"sma_120":51711.42},{"date":"2026-01-14","open":51575,"high":51580,"low":51570,"close":51580,"volume":7707,"rsi_14":100.0,"sma_20":51477.5,"sma_60":51755.5,"sma_120":51711.96},{"date":"2026-01-15","open":51580,"high":51590,"low":51580,"close":51590,"volume":13898,"rsi_14":100.0,"sma_20":51488.25,"sma_60":51751.43,"sma_120":51712.5},{"date":"2026-01-16","open":51580,"high":51585,"low":51575,"close":51585,"volume":7832,"rsi_14":96.77,"sma_20":51498.5,"sma_60":51747.1,"sma_120":51712.92},{"date":"2026-01-19","open":51580,"high":51590,"low":51580,"close":51585,"volume":2126,"rsi_14":96.55,"sma_20":51508.25,"sma_60":51742.86,"sma_120":51713.34},{"date":"2026-01-20","open":51585,"high":51600,"low":51585,"close":51595,"volume":22713,"rsi_14":96.3,"sma_20":51517.5,"sma_60":51738.61,"sma_120":51713.88},{"date":"2026-01-21","open":51585,"high":51605,"low":51585,"close":51605,"volume":25066,"rsi_14":96.3,"sma_20":51528.75,"sma_60":51734.36,"sma_120":51714.34},{"date":"2026-01-22","open":51595,"high":51620,"low":51595,"close":51620,"volume":56819,"rsi_14":96.0,"sma_20":51539.0,"sma_60":51730.28,"sma_120":51714.96},{"date":"2026-01-23","open":51600,"high":51620,"low":51595,"close":51615,"volume":41799,"rsi_14":92.0,"sma_20":51548.0,"sma_60":51726.2,"sma_120":51715.5},{"date":"2026-01-26","open":51605,"high":51610,"low":51600,"close":51610,"volume":10689,"rsi_14":85.71,"sma_20":51556.5,"sma_60":51721.95,"sma_120":51715.92},{"date":"2026-01-27","open":51605,"high":51605,"low":51600,"close":51600,"volume":7316,"rsi_14":75.0,"sma_20":51564.0,"sma_60":51717.37,"sma_120":51716.21},{"date":"2026-01-28","open":51595,"high":51600,"low":51595,"close":51600,"volume":2595,"rsi_14":75.0,"sma_20":51570.5,"sma_60":51712.87,"sma_120":51716.45},{"date":"2026-01-29","open":51605,"high":51620,"low":51605,"close":51615,"volume":36226,"rsi_14":76.19,"sma_20":51577.25,"sma_60":51708.62,"sma_120":51716.87},{"date":"2026-01-30","open":51610,"high":51625,"low":51605,"close":51620,"volume":24248,"rsi_14":76.19,"sma_20":51583.0,"sma_60":51704.28,"sma_120":51717.24},{"date":"2026-02-02","open":51615,"high":51615,"low":51605,"close":51610,"volume":5044,"rsi_14":68.18,"sma_20":51588.0,"sma_60":51699.87,"sma_120":51717.53},{"date":"2026-02-03","open":51615,"high":51620,"low":51610,"close":51620,"volume":7903,"rsi_14":68.18,"sma_20":51592.25,"sma_60":51695.45,"sma_120":51717.86},{"date":"2026-02-04","open":51620,"high":51630,"low":51610,"close":51630,"volume":20998,"rsi_14":68.18,"sma_20":51596.25,"sma_60":51691.11,"sma_120":51718.24},{"date":"2026-02-05","open":51630,"high":51635,"low":51620,"close":51630,"volume":14662,"rsi_14":71.43,"sma_20":51600.25,"sma_60":51686.69,"sma_120":51718.54},{"date":"2026-02-06","open":51635,"high":51635,"low":51625,"close":51625,"volume":3868,"rsi_14":68.18,"sma_20":51603.5,"sma_60":51682.1,"sma_120":51718.75},{"date":"2026-02-09","open":51635,"high":51635,"low":51630,"close":51630,"volume":5472,"rsi_14":66.67,"sma_20":51606.75,"sma_60":51677.76,"sma_120":51719.0},{"date":"2026-02-10","open":51635,"high":51655,"low":51635,"close":51655,"volume":35538,"rsi_14":70.83,"sma_20":51611.0,"sma_60":51673.67,"sma_120":51719.42},{"date":"2026-02-11","open":51645,"high":51650,"low":51635,"close":51645,"volume":12716,"rsi_14":60.87,"sma_20":51614.25,"sma_60":51669.25,"sma_120":51719.67},{"date":"2026-02-12","open":51660,"high":51670,"low":51660,"close":51660,"volume":1227,"rsi_14":68.0,"sma_20":51617.75,"sma_60":51665.16,"sma_120":51720.0},{"date":"2026-02-13","open":51675,"high":51685,"low":51670,"close":51685,"volume":20708,"rsi_14":75.86,"sma_20":51622.75,"sma_60":51661.48,"sma_120":51720.5},{"date":"2026-02-19","open":51685,"high":51700,"low":51685,"close":51690,"volume":16637,"rsi_14":82.14,"sma_20":51628.0,"sma_60":51657.81,"sma_120":51721.0},{"date":"2026-02-20","open":51690,"high":51715,"low":51690,"close":51710,"volume":26415,"rsi_14":84.38,"sma_20":51633.75,"sma_60":51654.15,"sma_120":51721.63},{"date":"2026-02-23","open":51705,"high":51720,"low":51700,"close":51710,"volume":38771,"rsi_14":82.76,"sma_20":51639.0,"sma_60":51650.49,"sma_120":51722.17},{"date":"2026-02-24","open":51710,"high":51730,"low":51700,"close":51720,"volume":34912,"rsi_14":83.33,"sma_20":51644.0,"sma_60":51647.08,"sma_120":51722.79},{"date":"2026-02-25","open":51715,"high":51715,"low":51705,"close":51715,"volume":1908,"rsi_14":86.21,"sma_20":51649.0,"sma_60":51643.5,"sma_120":51723.33},{"date":"2026-02-26","open":51720,"high":51730,"low":51685,"close":51690,"volume":75166,"rsi_14":71.88,"sma_20":51653.0,"sma_60":51639.25,"sma_120":51723.62},{"date":"2026-02-27","open":51725,"high":51745,"low":51720,"close":51745,"volume":54338,"rsi_14":78.05,"sma_20":51660.25,"sma_60":51635.92,"sma_120":51724.29},{"date":"2026-03-03","open":51730,"high":51740,"low":51725,"close":51725,"volume":12193,"rsi_14":94.48,"sma_20":51697.99,"sma_60":51642.75,"sma_120":51730.0},{"date":"2026-03-04","open":51740,"high":51745,"low":51675,"close":51680,"volume":101146,"rsi_14":90.0,"sma_20":51732.7,"sma_60":51648.82,"sma_120":51735.33},{"date":"2026-03-05","open":51750,"high":51750,"low":51740,"close":51740,"volume":19231,"rsi_14":90.61,"sma_20":51770.2,"sma_60":51655.73,"sma_120":51741.16},{"date":"2026-03-06","open":51750,"high":51770,"low":51750,"close":51770,"volume":23916,"rsi_14":90.67,"sma_20":51809.72,"sma_60":51663.16,"sma_120":51747.17},{"date":"2026-03-09","open":51760,"high":51760,"low":51750,"close":51760,"volume":1861,"rsi_14":90.65,"sma_20":51848.23,"sma_60":51670.33,"sma_120":51752.96},{"date":"2026-03-10","open":51765,"high":51790,"low":51760,"close":51785,"volume":90219,"rsi_14":90.76,"sma_20":51887.51,"sma_60":51677.75,"sma_120":51759.01},{"date":"2026-03-11","open":51770,"high":51790,"low":51765,"close":51790,"volume":25594,"rsi_14":90.55,"sma_20":51927.04,"sma_60":51685.93,"sma_120":51765.06},{"date":"2026-03-12","open":51780,"high":51780,"low":51770,"close":51780,"volume":5249,"rsi_14":89.5,"sma_20":51966.31,"sma_60":51693.1,"sma_120":51770.98},{"date":"2026-03-13","open":51775,"high":51785,"low":51775,"close":51785,"volume":151,"rsi_14":89.32,"sma_20":52005.59,"sma_60":51700.36,"sma_120":51776.99},{"date":"2026-03-16","open":51785,"high":51790,"low":51785,"close":51790,"volume":2672,"rsi_14":89.38,"sma_20":52043.87,"sma_60":51707.46,"sma_120":51782.91},{"date":"2026-03-17","open":51790,"high":51825,"low":51790,"close":51805,"volume":54521,"rsi_14":89.44,"sma_20":52083.41,"sma_60":51725.05,"sma_120":51788.91},{"date":"2026-03-18","open":51800,"high":51810,"low":51800,"close":51805,"volume":11252,"rsi_14":89.94,"sma_20":52122.2,"sma_60":51742.73,"sma_120":51794.92},{"date":"2026-03-19","open":51805,"high":51815,"low":51805,"close":51810,"volume":9027,"rsi_14":92.54,"sma_20":52159.99,"sma_60":51760.41,"sma_120":51800.93},{"date":"2026-03-20","open":51810,"high":51815,"low":51795,"close":51795,"volume":21763,"rsi_14":90.39,"sma_20":52196.77,"sma_60":51777.67,"sma_120":51806.76},{"date":"2026-03-23","open":51815,"high":51815,"low":51800,"close":51800,"volume":13841,"rsi_14":65.96,"sma_20":52232.81,"sma_60":51794.69,"sma_120":51812.6},{"date":"2026-03-24","open":51815,"high":51830,"low":51815,"close":51825,"volume":16234,"rsi_14":83.72,"sma_20":52270.11,"sma_60":51812.62,"sma_120":51818.56},{"date":"2026-03-25","open":51825,"high":51825,"low":51810,"close":51810,"volume":31642,"rsi_14":70.59,"sma_20":52306.15,"sma_60":51829.72,"sma_120":51824.36},{"date":"2026-03-26","open":51830,"high":51835,"low":51825,"close":51830,"volume":8579,"rsi_14":68.75,"sma_20":52343.46,"sma_60":51846.82,"sma_120":51830.29},{"date":"2026-03-27","open":51830,"high":51830,"low":51825,"close":51830,"volume":1620,"rsi_14":73.33,"sma_20":52382.01,"sma_60":51863.84,"sma_120":51836.25},{"date":"2026-03-30","open":51835,"high":51835,"low":51825,"close":51835,"volume":1443,"rsi_14":69.23,"sma_20":52418.07,"sma_60":51880.77,"sma_120":51842.26},{"date":"2026-03-31","open":51830,"high":51840,"low":51830,"close":51830,"volume":5685,"rsi_14":65.38,"sma_20":52423.38,"sma_60":51897.29,"sma_120":51848.14},{"date":"2026-04-01","open":51835,"high":51850,"low":51835,"close":51850,"volume":6238,"rsi_14":75.0,"sma_20":52431.99,"sma_60":51913.98,"sma_120":51854.16},{"date":"2026-04-02","open":50300,"high":51860,"low":50300,"close":51840,"volume":33563,"rsi_14":68.97,"sma_20":52437.05,"sma_60":51930.08,"sma_120":51860.0},{"date":"2026-04-03","open":51860,"high":51865,"low":51855,"close":51860,"volume":5417,"rsi_14":71.88,"sma_20":52441.6,"sma_60":51946.44,"sma_120":51865.89},{"date":"2026-04-06","open":51865,"high":51875,"low":51865,"close":51875,"volume":2231,"rsi_14":13.26,"sma_20":52415.84,"sma_60":51952.11,"sma_120":51866.64},{"date":"2026-04-07","open":51870,"high":51880,"low":51870,"close":51875,"volume":1134,"rsi_14":13.26,"sma_20":52388.81,"sma_60":51957.52,"sma_120":51867.18},{"date":"2026-04-08","open":51885,"high":51895,"low":51880,"close":51895,"volume":26674,"rsi_14":14.93,"sma_20":52362.53,"sma_60":51963.27,"sma_120":51867.89},{"date":"2026-04-09","open":51895,"high":51910,"low":51895,"close":51910,"volume":29072,"rsi_14":16.86,"sma_20":52337.51,"sma_60":51969.11,"sma_120":51868.72},{"date":"2026-04-10","open":51905,"high":51905,"low":51895,"close":51895,"volume":1940,"rsi_14":16.0,"sma_20":52311.48,"sma_60":51974.61,"sma_120":51869.34},{"date":"2026-04-13","open":51900,"high":51910,"low":51900,"close":51900,"volume":3582,"rsi_14":13.78,"sma_20":52285.45,"sma_60":51980.11,"sma_120":51869.88},{"date":"2026-04-14","open":51910,"high":51915,"low":51910,"close":51910,"volume":14382,"rsi_14":15.19,"sma_20":52259.16,"sma_60":51985.61,"sma_120":51870.56},{"date":"2026-04-15","open":51915,"high":51930,"low":51915,"close":51925,"volume":21570,"rsi_14":14.6,"sma_20":52233.63,"sma_60":51991.19,"sma_120":51871.31},{"date":"2026-04-16","open":51935,"high":51935,"low":51930,"close":51930,"volume":4104,"rsi_14":15.16,"sma_20":52208.08,"sma_60":51996.94,"sma_120":51872.02},{"date":"2026-04-17","open":51935,"high":51940,"low":51930,"close":51935,"volume":6031,"rsi_14":15.15,"sma_20":52183.55,"sma_60":52002.77,"sma_120":51872.82},{"date":"2026-04-20","open":51940,"high":51940,"low":51935,"close":51940,"volume":1162,"rsi_14":15.81,"sma_20":52159.01,"sma_60":52008.52,"sma_120":51873.57},{"date":"2026-04-21","open":51940,"high":51945,"low":51940,"close":51945,"volume":2773,"rsi_14":14.09,"sma_20":52133.46,"sma_60":52014.19,"sma_120":51874.28},{"date":"2026-04-22","open":51950,"high":51950,"low":51940,"close":51940,"volume":5420,"rsi_14":14.19,"sma_20":52108.42,"sma_60":52019.52,"sma_120":51874.9},{"date":"2026-04-23","open":51955,"high":51970,"low":51955,"close":51965,"volume":16772,"rsi_14":14.74,"sma_20":52083.62,"sma_60":52025.36,"sma_120":51875.78},{"date":"2026-04-24","open":51965,"high":51965,"low":51960,"close":51965,"volume":1420,"rsi_14":84.62,"sma_20":52058.81,"sma_60":52031.27,"sma_120":51876.61},{"date":"2026-04-27","open":51970,"high":51975,"low":51965,"close":51970,"volume":6985,"rsi_14":85.19,"sma_20":52034.0,"sma_60":52037.44,"sma_120":51877.4},{"date":"2026-04-28","open":51975,"high":51975,"low":51945,"close":51945,"volume":36682,"rsi_14":67.86,"sma_20":52008.2,"sma_60":52043.19,"sma_120":51878.03},{"date":"2026-04-29","open":51985,"high":51990,"low":51965,"close":51965,"volume":44822,"rsi_14":68.97,"sma_20":51982.38,"sma_60":52049.02,"sma_120":51878.82},{"date":"2026-04-30","open":51995,"high":52020,"low":51995,"close":52000,"volume":37825,"rsi_14":81.82,"sma_20":51958.82,"sma_60":52055.36,"sma_120":51879.82},{"date":"2026-05-04","open":52005,"high":52010,"low":52000,"close":52000,"volume":13408,"rsi_14":81.25,"sma_20":51934.25,"sma_60":52061.86,"sma_120":51880.86},{"date":"2026-05-06","open":52005,"high":52010,"low":52000,"close":52000,"volume":6132,"rsi_14":80.0,"sma_20":51940.5,"sma_60":52068.19,"sma_120":51881.82},{"date":"2026-05-07","open":50445,"high":52025,"low":50445,"close":52010,"volume":13489,"rsi_14":79.31,"sma_20":51947.25,"sma_60":52074.52,"sma_120":51882.82},{"date":"2026-05-08","open":52025,"high":52030,"low":52020,"close":52020,"volume":2315,"rsi_14":80.0,"sma_20":51953.5,"sma_60":52081.02,"sma_120":51883.86},{"date":"2026-05-11","open":52025,"high":52035,"low":52025,"close":52025,"volume":4728,"rsi_14":80.0,"sma_20":51959.25,"sma_60":52087.69,"sma_120":51884.89},{"date":"2026-05-12","open":52035,"high":52035,"low":51770,"close":52030,"volume":6353,"rsi_14":80.0,"sma_20":51966.0,"sma_60":52094.36,"sma_120":51886.06},{"date":"2026-05-13","open":52035,"high":52040,"low":52030,"close":52030,"volume":2257,"rsi_14":79.31,"sma_20":51972.5,"sma_60":52100.61,"sma_120":51887.14},{"date":"2026-05-14","open":52040,"high":52050,"low":52005,"close":52005,"volume":53949,"rsi_14":69.7,"sma_20":51977.25,"sma_60":52106.61,"sma_120":51887.93},{"date":"2026-05-15","open":52045,"high":52060,"low":52045,"close":52050,"volume":12762,"rsi_14":72.97,"sma_20":51983.5,"sma_60":52113.11,"sma_120":51889.13},{"date":"2026-05-18","open":52050,"high":52060,"low":52045,"close":52055,"volume":15195,"rsi_14":73.68,"sma_20":51989.75,"sma_60":52119.27,"sma_120":51890.38},{"date":"2026-05-19","open":52050,"high":52060,"low":52050,"close":52050,"volume":4319,"rsi_14":71.05,"sma_20":51995.5,"sma_60":52125.27,"sma_120":51891.54},{"date":"2026-05-20","open":52055,"high":52060,"low":52055,"close":52055,"volume":605,"rsi_14":82.35,"sma_20":52001.25,"sma_60":52131.02,"sma_120":51892.59},{"date":"2026-05-21","open":52070,"high":52075,"low":52070,"close":52075,"volume":1705,"rsi_14":82.35,"sma_20":52007.75,"sma_60":52137.11,"sma_120":51893.8},{"date":"2026-05-22","open":52080,"high":52080,"low":52070,"close":52080,"volume":6431,"rsi_14":78.57,"sma_20":52014.75,"sma_60":52143.11,"sma_120":51895.09},{"date":"2026-05-26","open":52080,"high":52080,"low":52070,"close":52070,"volume":5457,"rsi_14":73.33,"sma_20":52020.0,"sma_60":52149.02,"sma_120":51896.26},{"date":"2026-05-27","open":52085,"high":52085,"low":52075,"close":52075,"volume":2402,"rsi_14":74.19,"sma_20":52025.5,"sma_60":52155.44,"sma_120":51897.35},{"date":"2026-05-28","open":52090,"high":52095,"low":52080,"close":52080,"volume":11588,"rsi_14":73.33,"sma_20":52031.0,"sma_60":52161.02,"sma_120":51898.47},{"date":"2026-05-29","open":52090,"high":52095,"low":52085,"close":52090,"volume":7149,"rsi_14":73.33,"sma_20":52038.25,"sma_60":52156.61,"sma_120":51899.68},{"date":"2026-06-01","open":52105,"high":52105,"low":52095,"close":52105,"volume":2188,"rsi_14":75.0,"sma_20":52045.25,"sma_60":52153.21,"sma_120":51901.01},{"date":"2026-06-02","open":52105,"high":52120,"low":52100,"close":52115,"volume":22475,"rsi_14":75.76,"sma_20":52051.0,"sma_60":52148.96,"sma_120":51902.35},{"date":"2026-06-04","open":52115,"high":52120,"low":52110,"close":52110,"volume":3464,"rsi_14":73.53,"sma_20":52056.5,"sma_60":52144.12,"sma_120":51903.64},{"date":"2026-06-05","open":52115,"high":52120,"low":52115,"close":52115,"volume":1664,"rsi_14":86.67,"sma_20":52062.25,"sma_60":52139.53,"sma_120":51904.93},{"date":"2026-06-08","open":52125,"high":52125,"low":52115,"close":52115,"volume":5561,"rsi_14":80.95,"sma_20":52067.5,"sma_60":52134.52,"sma_120":51906.14},{"date":"2026-06-09","open":52125,"high":52125,"low":52115,"close":52125,"volume":1356,"rsi_14":81.82,"sma_20":52072.75,"sma_60":52129.59,"sma_120":51907.76},{"date":"2026-06-10","open":52125,"high":52130,"low":52120,"close":52130,"volume":2297,"rsi_14":86.36,"sma_20":52078.0,"sma_60":52124.92,"sma_120":51909.01},{"date":"2026-06-11","open":52130,"high":52135,"low":52130,"close":52135,"volume":660,"rsi_14":86.36,"sma_20":52083.25,"sma_60":52120.24,"sma_120":51910.3},{"date":"2026-06-12","open":52135,"high":52145,"low":52135,"close":52135,"volume":648,"rsi_14":83.33,"sma_20":52088.5,"sma_60":52115.48,"sma_120":51911.47},{"date":"2026-06-15","open":52140,"high":52150,"low":52140,"close":52145,"volume":1479,"rsi_14":84.21,"sma_20":52095.5,"sma_60":52110.64,"sma_120":51917.85},{"date":"2026-06-16","open":52145,"high":52150,"low":52145,"close":52150,"volume":2098,"rsi_14":94.44,"sma_20":52100.5,"sma_60":52105.88,"sma_120":51924.3},{"date":"2026-06-17","open":52155,"high":52155,"low":52145,"close":52155,"volume":3230,"rsi_14":94.44,"sma_20":52105.5,"sma_60":52101.11,"sma_120":51930.76},{"date":"2026-06-18","open":52165,"high":52170,"low":52160,"close":52170,"volume":6647,"rsi_14":95.0,"sma_20":52111.5,"sma_60":52096.85,"sma_120":51937.26},{"date":"2026-06-19","open":52160,"high":52170,"low":52160,"close":52165,"volume":1977,"rsi_14":89.47,"sma_20":52117.0,"sma_60":52092.42,"sma_120":51943.55},{"date":"2026-06-22","open":52170,"high":52175,"low":52165,"close":52165,"volume":6543,"rsi_14":87.5,"sma_20":52121.5,"sma_60":52087.57,"sma_120":51950.1},{"date":"2026-06-23","open":52170,"high":52175,"low":52155,"close":52155,"volume":27933,"rsi_14":75.0,"sma_20":52125.25,"sma_60":52082.81,"sma_120":51956.26},{"date":"2026-06-24","open":52170,"high":52275,"low":52125,"close":52125,"volume":91512,"rsi_14":57.14,"sma_20":52128.0,"sma_60":52077.21,"sma_120":51962.01},{"date":"2026-06-25","open":52190,"high":52285,"low":52190,"close":52195,"volume":122174,"rsi_14":73.53,"sma_20":52134.0,"sma_60":52072.77,"sma_120":51968.3},{"date":"2026-06-26","open":52190,"high":52190,"low":51660,"close":52170,"volume":19976,"rsi_14":64.1,"sma_20":52138.5,"sma_60":52067.83,"sma_120":51974.3},{"date":"2026-06-29","open":52190,"high":52195,"low":52180,"close":52180,"volume":11134,"rsi_14":64.1,"sma_20":52143.0,"sma_60":52063.15,"sma_120":51980.22},{"date":"2026-06-30","open":52195,"high":52220,"low":52190,"close":52210,"volume":31309,"rsi_14":68.18,"sma_20":52148.25,"sma_60":52058.63,"sma_120":51986.3},{"date":"2026-07-01","open":52200,"high":52200,"low":52190,"close":52200,"volume":502,"rsi_14":64.44,"sma_20":52152.5,"sma_60":52054.11,"sma_120":51992.1},{"date":"2026-07-02","open":52215,"high":52215,"low":52205,"close":52205,"volume":6595,"rsi_14":65.22,"sma_20":52157.25,"sma_60":52049.33,"sma_120":51997.89},{"date":"2026-07-03","open":52215,"high":52220,"low":52210,"close":52210,"volume":4041,"rsi_14":64.44,"sma_20":52162.0,"sma_60":52054.92,"sma_120":52003.51},{"date":"2026-07-06","open":52230,"high":52230,"low":52220,"close":52220,"volume":779,"rsi_14":65.22,"sma_20":52167.25,"sma_60":52060.67,"sma_120":52009.1},{"date":"2026-07-07","open":52230,"high":52235,"low":52225,"close":52225,"volume":5003,"rsi_14":65.22,"sma_20":52172.25,"sma_60":52066.17,"sma_120":52014.72},{"date":"2026-07-08","open":52235,"high":52255,"low":52235,"close":52255,"volume":19848,"rsi_14":67.35,"sma_20":52178.5,"sma_60":52071.92,"sma_120":52020.51},{"date":"2026-07-09","open":52250,"high":52260,"low":52250,"close":52255,"volume":15859,"rsi_14":68.75,"sma_20":52184.5,"sma_60":52077.92,"sma_120":52026.26},{"date":"2026-07-10","open":52255,"high":52260,"low":52255,"close":52255,"volume":5049,"rsi_14":68.75,"sma_20":52190.5,"sma_60":52083.83,"sma_120":52031.97},{"date":"2026-07-13","open":52270,"high":52275,"low":52265,"close":52270,"volume":7150,"rsi_14":73.47,"sma_20":52196.75,"sma_60":52089.83,"sma_120":52037.72},{"date":"2026-07-14","open":52270,"high":52275,"low":52270,"close":52270,"volume":1085,"rsi_14":83.72,"sma_20":52202.75,"sma_60":52095.58,"sma_120":52043.39},{"date":"2026-07-15","open":52285,"high":52300,"low":52285,"close":52300,"volume":11089,"rsi_14":80.0,"sma_20":52210.0,"sma_60":52101.75,"sma_120":52049.35},{"date":"2026-07-16","open":52300,"high":52310,"low":52295,"close":52310,"volume":10445,"rsi_14":93.75,"sma_20":52217.0,"sma_60":52108.0,"sma_120":52055.39},{"date":"2026-07-20","open":52305,"high":52307,"low":52300,"close":52300,"volume":695,"rsi_14":87.5,"sma_20":52223.75,"sma_60":52114.0,"sma_120":52061.26},{"date":"2026-07-21","open":52305,"high":52315,"low":52305,"close":52305,"volume":6966,"rsi_14":85.19,"sma_20":52230.75,"sma_60":52120.0,"sma_120":52067.1},{"date":"2026-07-22","open":52320,"high":52320,"low":52315,"close":52317,"volume":571,"rsi_14":92.7,"sma_20":52238.85,"sma_60":52126.28,"sma_120":52072.9},{"date":"2026-07-23","open":52330,"high":52335,"low":52330,"close":52330,"volume":2143,"rsi_14":93.1,"sma_20":52249.1,"sma_60":52132.37,"sma_120":52078.86},{"date":"2026-07-24","open":52335,"high":52340,"low":52335,"close":52335,"volume":869,"rsi_14":93.1,"sma_20":52256.1,"sma_60":52138.53,"sma_120":52084.9},{"date":"2026-07-27","open":52340,"high":52345,"low":52340,"close":52340,"volume":402,"rsi_14":92.86,"sma_20":52264.6,"sma_60":52144.7,"sma_120":52091.07},{"date":"2026-07-28","open":52345,"high":52355,"low":52345,"close":52345,"volume":1185,"rsi_14":92.86,"sma_20":52272.85,"sma_60":52151.37,"sma_120":52097.28},{"date":"2026-07-29","open":52360,"high":52360,"low":52350,"close":52355,"volume":737,"rsi_14":91.67,"sma_20":52280.1,"sma_60":52157.87,"sma_120":52103.45},{"date":"2026-07-30","open":52370,"high":52375,"low":52365,"close":52365,"volume":8057,"rsi_14":92.31,"sma_20":52288.35,"sma_60":52163.95,"sma_120":52109.65},{"date":"2026-07-31","open":52370,"high":52375,"low":52360,"close":52360,"volume":18622,"rsi_14":88.89,"sma_20":52296.1,"sma_60":52169.95,"sma_120":52115.9},{"date":"2026-08-03","open":52375,"high":52380,"low":52375,"close":52375,"volume":1640,"rsi_14":88.89,"sma_20":52304.35,"sma_60":52176.2,"sma_120":52122.2},{"date":"2026-08-04","open":52385,"high":52385,"low":52380,"close":52380,"volume":992,"rsi_14":89.29,"sma_20":52312.35,"sma_60":52182.37,"sma_120":52128.45},{"date":"2026-08-05","open":52385,"high":52410,"low":52385,"close":52400,"volume":32788,"rsi_14":88.46,"sma_20":52321.1,"sma_60":52188.7,"sma_120":52134.86},{"date":"2026-08-06","open":52400,"high":52405,"low":52400,"close":52405,"volume":1401,"rsi_14":88.0,"sma_20":52328.6,"sma_60":52195.03,"sma_120":52141.36},{"date":"2026-08-07","open":52410,"high":52415,"low":52400,"close":52415,"volume":10237,"rsi_14":96.0,"sma_20":52336.6,"sma_60":52201.45,"sma_120":52147.9},{"date":"2026-08-10","open":52410,"high":52415,"low":52405,"close":52405,"volume":1149,"rsi_14":88.46,"sma_20":52344.1,"sma_60":52207.7,"sma_120":52154.15},{"date":"2026-08-11","open":52410,"high":52420,"low":52400,"close":52400,"volume":18067,"rsi_14":83.74,"sma_20":52350.6,"sma_60":52214.28,"sma_120":52160.45},{"date":"2026-08-12","open":52425,"high":52425,"low":52415,"close":52415,"volume":1892,"rsi_14":84.0,"sma_20":52357.85,"sma_60":52220.37,"sma_120":52166.74},{"date":"2026-08-13","open":52440,"high":52445,"low":52435,"close":52445,"volume":11037,"rsi_14":86.67,"sma_20":52365.1,"sma_60":52226.87,"sma_120":52173.07},{"date":"2026-08-14","open":52435,"high":52450,"low":52435,"close":52450,"volume":11117,"rsi_14":86.67,"sma_20":52372.1,"sma_60":52233.53,"sma_120":52179.4},{"date":"2026-08-18","open":52445,"high":52450,"low":52440,"close":52450,"volume":2727,"rsi_14":86.21,"sma_20":52379.6,"sma_60":52240.12,"sma_120":52185.57},{"date":"2026-08-19","open":52445,"high":52450,"low":52445,"close":52445,"volume":625,"rsi_14":82.14,"sma_20":52386.6,"sma_60":52246.28,"sma_120":52191.7},{"date":"2026-08-20","open":52465,"high":52465,"low":52420,"close":52425,"volume":55604,"rsi_14":70.0,"sma_20":52392.0,"sma_60":52252.03,"sma_120":52197.57},{"date":"2026-08-21","open":52465,"high":52470,"low":52460,"close":52465,"volume":2912,"rsi_14":78.38,"sma_20":52398.75,"sma_60":52258.62,"sma_120":52203.82},{"date":"2026-08-24","open":52465,"high":52495,"low":52465,"close":52480,"volume":34968,"rsi_14":78.38,"sma_20":52406.0,"sma_60":52265.37,"sma_120":52210.4},{"date":"2026-08-25","open":52475,"high":52485,"low":52470,"close":52485,"volume":20264,"rsi_14":78.38,"sma_20":52413.25,"sma_60":52272.12,"sma_120":52216.57},{"date":"2026-08-26","open":52480,"high":52490,"low":52470,"close":52485,"volume":21390,"rsi_14":75.76,"sma_20":52420.25,"sma_60":52278.7,"sma_120":52217.66},{"date":"2026-08-27","open":52485,"high":52530,"low":52485,"close":52530,"volume":104861,"rsi_14":80.49,"sma_20":52429.0,"sma_60":52285.78,"sma_120":52219.5},{"date":"2026-08-28","open":52490,"high":52490,"low":52480,"close":52485,"volume":324,"rsi_14":64.58,"sma_20":52435.0,"sma_60":52291.95,"sma_120":52220.45},{"date":"2026-08-31","open":52485,"high":52500,"low":52485,"close":52500,"volume":11844,"rsi_14":69.39,"sma_20":52442.0,"sma_60":52298.45,"sma_120":52221.28},{"date":"2026-09-01","open":52495,"high":52505,"low":52490,"close":52505,"volume":16086,"rsi_14":71.43,"sma_20":52448.5,"sma_60":52304.95,"sma_120":52222.24},{"date":"2026-09-02","open":52495,"high":52505,"low":52495,"close":52505,"volume":9104,"rsi_14":69.57,"sma_20":52454.75,"sma_60":52311.45,"sma_120":52222.99},{"date":"2026-09-03","open":52505,"high":52515,"low":52505,"close":52512,"volume":259,"rsi_14":66.18,"sma_20":52460.35,"sma_60":52317.9,"sma_120":52223.75},{"date":"2026-09-04","open":52520,"high":52520,"low":52515,"close":52520,"volume":4485,"rsi_14":66.67,"sma_20":52466.1,"sma_60":52324.4,"sma_120":52224.66},{"date":"2026-09-07","open":52515,"high":52520,"low":52515,"close":52515,"volume":763,"rsi_14":65.12,"sma_20":52471.1,"sma_60":52330.73,"sma_120":52225.49},{"date":"2026-09-08","open":52525,"high":52530,"low":52520,"close":52530,"volume":8471,"rsi_14":68.89,"sma_20":52477.35,"sma_60":52337.32,"sma_120":52226.4},{"date":"2026-09-09","open":52525,"high":52530,"low":52510,"close":52510,"volume":16429,"rsi_14":68.89,"sma_20":52482.85,"sma_60":52343.4,"sma_120":52227.02},{"date":"2026-09-10","open":52545,"high":52555,"low":52535,"close":52555,"volume":21052,"rsi_14":69.57,"sma_20":52489.85,"sma_60":52350.15,"sma_120":52228.01},{"date":"2026-09-11","open":52545,"high":52550,"low":52540,"close":52550,"volume":5811,"rsi_14":65.91,"sma_20":52495.1,"sma_60":52356.73,"sma_120":52228.92},{"date":"2026-09-14","open":52550,"high":52555,"low":52545,"close":52545,"volume":2973,"rsi_14":63.64,"sma_20":52499.85,"sma_60":52362.98,"sma_120":52229.92},{"date":"2026-09-15","open":52555,"high":52555,"low":52530,"close":52530,"volume":31182,"rsi_14":59.57,"sma_20":52503.85,"sma_60":52369.07,"sma_120":52230.74},{"date":"2026-09-16","open":52560,"high":52565,"low":52525,"close":52525,"volume":58451,"rsi_14":48.72,"sma_20":52507.85,"sma_60":52375.07,"sma_120":52231.32},{"date":"2026-09-17","open":52565,"high":52575,"low":52545,"close":52565,"volume":47482,"rsi_14":71.05,"sma_20":52514.85,"sma_60":52381.9,"sma_120":52232.35},{"date":"2026-09-18","open":52575,"high":52575,"low":52555,"close":52555,"volume":21624,"rsi_14":64.86,"sma_20":52519.35,"sma_60":52389.07,"sma_120":52233.14},{"date":"2026-09-21","open":52570,"high":52590,"low":52570,"close":52585,"volume":31088,"rsi_14":69.05,"sma_20":52524.6,"sma_60":52395.57,"sma_120":52234.17},{"date":"2026-09-22","open":52600,"high":52600,"low":52595,"close":52597,"volume":1872,"rsi_14":70.72,"sma_20":52530.2,"sma_60":52402.68,"sma_120":52235.26},{"date":"2026-09-23","open":52595,"high":52605,"low":52595,"close":52605,"volume":2076,"rsi_14":70.85,"sma_20":52536.2,"sma_60":52409.77,"sma_120":52236.46},{"date":"2026-09-28","open":52610,"high":52610,"low":52600,"close":52610,"volume":778,"rsi_14":70.45,"sma_20":52540.2,"sma_60":52416.43,"sma_120":52237.53},{"date":"2026-09-29","open":52610,"high":52615,"low":52610,"close":52615,"volume":824,"rsi_14":72.73,"sma_20":52546.7,"sma_60":52423.35,"sma_120":52238.73},{"date":"2026-09-30","open":52615,"high":52620,"low":52615,"close":52620,"volume":193,"rsi_14":71.43,"sma_20":52552.7,"sma_60":52430.27,"sma_120":52239.8},{"date":"2026-10-01","open":52640,"high":52640,"low":52630,"close":52635,"volume":3485,"rsi_14":80.49,"sma_20":52559.2,"sma_60":52437.35,"sma_120":52246.13},{"date":"2026-10-02","open":52645,"high":52645,"low":52640,"close":52645,"volume":5753,"rsi_14":76.47,"sma_20":52566.2,"sma_60":52444.43,"sma_120":52252.55},{"date":"2026-10-06","open":52655,"high":52655,"low":52640,"close":52640,"volume":13324,"rsi_14":76.47,"sma_20":52572.6,"sma_60":52451.35,"sma_120":52258.76},{"date":"2026-10-07","open":52665,"high":52675,"low":52665,"close":52665,"volume":1528,"rsi_14":81.58,"sma_20":52579.85,"sma_60":52458.18,"sma_120":52265.05},{"date":"2026-10-08","open":52675,"high":52680,"low":52665,"close":52665,"volume":13256,"rsi_14":88.57,"sma_20":52587.35,"sma_60":52465.02,"sma_120":52271.47},{"date":"2026-10-12","open":52685,"high":52685,"low":52680,"close":52682,"volume":2596,"rsi_14":91.98,"sma_20":52594.95,"sma_60":52472.13,"sma_120":52277.98},{"date":"2026-10-13","open":52690,"high":52690,"low":52680,"close":52685,"volume":8901,"rsi_14":90.0,"sma_20":52603.7,"sma_60":52479.05,"sma_120":52284.44},{"date":"2026-10-14","open":52695,"high":52695,"low":52685,"close":52685,"volume":6021,"rsi_14":96.43,"sma_20":52610.2,"sma_60":52485.97,"sma_120":52290.78},{"date":"2026-10-15","open":52705,"high":52710,"low":52690,"close":52690,"volume":25610,"rsi_14":95.65,"sma_20":52617.2,"sma_60":52492.47,"sma_120":52297.11},{"date":"2026-10-16","open":52710,"high":52715,"low":52705,"close":52705,"volume":5759,"rsi_14":95.76,"sma_20":52625.2,"sma_60":52499.05,"sma_120":52303.53},{"date":"2026-10-19","open":52715,"high":52735,"low":52710,"close":52730,"volume":45686,"rsi_14":96.3,"sma_20":52635.2,"sma_60":52506.22,"sma_120":52310.11},{"date":"2026-10-20","open":52730,"high":52745,"low":52720,"close":52745,"volume":21383,"rsi_14":96.55,"sma_20":52646.2,"sma_60":52513.55,"sma_120":52316.78},{"date":"2026-10-21","open":52735,"high":52735,"low":52730,"close":52730,"volume":345,"rsi_14":87.1,"sma_20":52654.45,"sma_60":52520.43,"sma_120":52323.36},{"date":"2026-10-22","open":52740,"high":52745,"low":52725,"close":52725,"volume":31020,"rsi_14":83.87,"sma_20":52662.95,"sma_60":52527.02,"sma_120":52329.69},{"date":"2026-10-23","open":52760,"high":52770,"low":52730,"close":52730,"volume":26337,"rsi_14":82.76,"sma_20":52670.2,"sma_60":52533.6,"sma_120":52336.07}],"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":"PLUS 국공채머니마켓액티브","phase":"above-fold","symbol_resolved":true}