{"status":"ok","report":{"price_analysis":{"current":52745.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.5,"high_30d":52750.0,"low_30d":52490.0,"position_in_range":98.0,"support":52516.0,"resistance":52724.0},"summary":"WON 전단채플러스액티브(496020)은(는) KIS 전단채플러스 TR 지수를 추종하는 ETF입니다, 순자산 2,289억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 96.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(59.08)가 시그널선(58.49)을 상회합니다(골든크로스). 현재가가 SMA20(52662)과 SMA60(52502) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 52557~52768 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":96.15384615384616,"macd":59.082067104383896,"macd_signal":58.48844685039059,"sma_20":52662.5,"sma_60":52501.61666666667,"bb_upper":52768.448100502086,"bb_lower":52556.551899497914,"atr_14":14.285714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1526.00. 30일 누적: 외국인 0.00, 기관 -1.03만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1526.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-2112.0,"retail_net":2112.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-665.0,"retail_net":665.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":405.0,"retail_net":-405.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":269.0,"retail_net":-269.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":577.0,"retail_net":-577.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-899.0,"retail_net":899.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":2865.0,"retail_net":-2865.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-765.0,"retail_net":765.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":560.0,"retail_net":-560.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":4980.0,"retail_net":-4980.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":531.0,"retail_net":-531.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":2209.0,"retail_net":-2209.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1801.0,"retail_net":-1801.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1666.0,"retail_net":1666.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1853.0,"retail_net":1853.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-717.0,"retail_net":717.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-4058.0,"retail_net":4058.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2467.0,"retail_net":-2467.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-274.0,"retail_net":274.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":755.0,"retail_net":-755.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1542.0,"retail_net":1542.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1058.0,"retail_net":-1058.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-287.0,"retail_net":287.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1338.0,"retail_net":-1338.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-865.0,"retail_net":865.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-9752.0,"retail_net":9752.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-2576.0,"retail_net":2576.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2067.0,"retail_net":2067.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2112.0,"retail_net":2112.0},"d3":{"foreign_net":0,"institution_net":-2372.0,"retail_net":2372.0},"d7":{"foreign_net":0,"institution_net":440.0,"retail_net":-440.0},"d14":{"foreign_net":0,"institution_net":8090.0,"retail_net":-8090.0},"d30":{"foreign_net":0,"institution_net":-10268.0,"retail_net":10268.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":96.2,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4069,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.41,"summary":"배당수익률 1.41%","metrics":[{"name":"배당수익률","value":1.41,"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":"2026-10-24T01:50:34.574930+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 전단채플러스 TR 지수","issuer":"우리자산운용","category":"","expense_ratio":0.05,"aum":228900000000.0,"aum_display":"2,289억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"국민사랑제15차1","weight":null},{"ticker":"","name":"그라하제일차 20260630-92-1(단)","weight":null},{"ticker":"","name":"뉴제로제삼차 20260622-92-1(단)","weight":null},{"ticker":"","name":"대신증권 20250917-364-30","weight":null},{"ticker":"","name":"대신증권 20251211-364-59","weight":null},{"ticker":"","name":"디베스제삼차1","weight":null},{"ticker":"","name":"마이트일산레저제일차 20260622-29-1(단)","weight":null},{"ticker":"","name":"씨이에이제이차 20260626-61-1(단)","weight":null},{"ticker":"","name":"에스디제사차 20260624-90-1(단)","weight":null},{"ticker":"","name":"에프엔대동제일차 20260630-90-3(단)","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":52745.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-19","close":49321.4766},{"date":"2024-11-20","close":49326.4023},{"date":"2024-11-21","close":49405.2695},{"date":"2024-11-22","close":49424.9883},{"date":"2024-11-25","close":49424.9883},{"date":"2024-11-26","close":49434.8477},{"date":"2024-11-27","close":49439.7773},{"date":"2024-11-28","close":49454.5625},{"date":"2024-11-29","close":49469.3516},{"date":"2024-12-02","close":49474.2812},{"date":"2024-12-03","close":49489.0664},{"date":"2024-12-04","close":49489.0664},{"date":"2024-12-05","close":49493.9961},{"date":"2024-12-06","close":49498.9258},{"date":"2024-12-09","close":49508.7852},{"date":"2024-12-10","close":49528.5},{"date":"2024-12-11","close":49533.4297},{"date":"2024-12-12","close":49543.2891},{"date":"2024-12-13","close":49548.2188},{"date":"2024-12-16","close":49553.1484},{"date":"2024-12-17","close":49558.0742},{"date":"2024-12-18","close":49567.9336},{"date":"2024-12-19","close":49592.582},{"date":"2024-12-20","close":49597.5078},{"date":"2024-12-23","close":49602.4375},{"date":"2024-12-24","close":49597.5078},{"date":"2024-12-26","close":49612.2969},{"date":"2024-12-27","close":49612.2969},{"date":"2024-12-30","close":49627.0859},{"date":"2025-01-02","close":49651.7305},{"date":"2025-01-03","close":49661.5898},{"date":"2025-01-06","close":49671.4492},{"date":"2025-01-07","close":49691.1641},{"date":"2025-01-08","close":49696.0938},{"date":"2025-01-09","close":49710.8828},{"date":"2025-01-10","close":49720.7383},{"date":"2025-01-13","close":49720.7383},{"date":"2025-01-14","close":49735.5273},{"date":"2025-01-15","close":49750.3164},{"date":"2025-01-16","close":49765.1016},{"date":"2025-01-17","close":49779.8906},{"date":"2025-01-20","close":49784.8203},{"date":"2025-01-21","close":49794.6758},{"date":"2025-01-22","close":49799.6055},{"date":"2025-01-23","close":49824.2539},{"date":"2025-01-24","close":49848.8984},{"date":"2025-01-31","close":49853.8281},{"date":"2025-02-03","close":49858.7578},{"date":"2025-02-04","close":49863.6875},{"date":"2025-02-05","close":49868.6133},{"date":"2025-02-06","close":49878.4727},{"date":"2025-02-07","close":49888.332},{"date":"2025-02-10","close":49893.2617},{"date":"2025-02-11","close":49888.332},{"date":"2025-02-12","close":49903.1211},{"date":"2025-02-13","close":49908.0469},{"date":"2025-02-14","close":49917.9062},{"date":"2025-02-17","close":49927.7656},{"date":"2025-02-18","close":49922.8359},{"date":"2025-02-19","close":49927.7656},{"date":"2025-02-20","close":49942.5547},{"date":"2025-02-21","close":49952.4102},{"date":"2025-02-24","close":49962.2695},{"date":"2025-02-25","close":49972.1289},{"date":"2025-02-26","close":49986.9141},{"date":"2025-02-27","close":49996.7734},{"date":"2025-02-28","close":50001.7031},{"date":"2025-03-04","close":50006.6328},{"date":"2025-03-05","close":50016.4922},{"date":"2025-03-06","close":50031.2773},{"date":"2025-03-07","close":50031.2773},{"date":"2025-03-10","close":50046.0664},{"date":"2025-03-11","close":50050.9961},{"date":"2025-03-12","close":50060.8516},{"date":"2025-03-13","close":50070.7109},{"date":"2025-03-14","close":50075.6406},{"date":"2025-03-17","close":50075.6406},{"date":"2025-03-18","close":50090.4297},{"date":"2025-03-19","close":50090.4297},{"date":"2025-03-20","close":50105.2148},{"date":"2025-03-21","close":50100.2852},{"date":"2025-03-24","close":50115.0742},{"date":"2025-03-25","close":50115.0742},{"date":"2025-03-26","close":50120.0039},{"date":"2025-03-27","close":50134.793},{"date":"2025-03-28","close":50129.8633},{"date":"2025-03-31","close":50144.6484},{"date":"2025-04-01","close":50134.793},{"date":"2025-04-02","close":50159.4375},{"date":"2025-04-03","close":50169.2969},{"date":"2025-04-04","close":50174.2266},{"date":"2025-04-07","close":50179.1523},{"date":"2025-04-08","close":50184.082},{"date":"2025-04-09","close":50184.082},{"date":"2025-04-10","close":50213.6602},{"date":"2025-04-11","close":50218.5859},{"date":"2025-04-14","close":50223.5156},{"date":"2025-04-15","close":50228.4453},{"date":"2025-04-16","close":50223.5156},{"date":"2025-04-17","close":50243.2344},{"date":"2025-04-18","close":50248.1641},{"date":"2025-04-21","close":50248.1641},{"date":"2025-04-22","close":50258.0195},{"date":"2025-04-23","close":50262.9492},{"date":"2025-04-24","close":50267.8789},{"date":"2025-04-25","close":50282.668},{"date":"2025-04-28","close":50287.5977},{"date":"2025-04-29","close":50292.5234},{"date":"2025-04-30","close":50307.3125},{"date":"2025-05-02","close":50317.1719},{"date":"2025-05-07","close":50327.0312},{"date":"2025-05-08","close":50331.957},{"date":"2025-05-09","close":50336.8867},{"date":"2025-05-12","close":50361.5352},{"date":"2025-05-13","close":50341.8164},{"date":"2025-05-14","close":50356.6055},{"date":"2025-05-15","close":50356.6055},{"date":"2025-05-16","close":50376.3203},{"date":"2025-05-19","close":50371.3906},{"date":"2025-05-20","close":50381.25},{"date":"2025-05-21","close":50396.0391},{"date":"2025-05-22","close":50405.8984},{"date":"2025-05-23","close":50415.7539},{"date":"2025-05-26","close":50415.7539},{"date":"2025-05-27","close":50415.7539},{"date":"2025-05-28","close":50420.6836},{"date":"2025-05-29","close":50435.4727},{"date":"2025-05-30","close":50440.4023},{"date":"2025-06-02","close":50455.1875},{"date":"2025-06-04","close":50469.9766},{"date":"2025-06-05","close":50484.7656},{"date":"2025-06-09","close":50484.7656},{"date":"2025-06-10","close":50494.6211},{"date":"2025-06-11","close":50499.5508},{"date":"2025-06-12","close":50519.2695},{"date":"2025-06-13","close":50519.2695},{"date":"2025-06-16","close":50509.4102},{"date":"2025-06-17","close":50524.1992},{"date":"2025-06-18","close":50529.125},{"date":"2025-06-19","close":50538.9844},{"date":"2025-06-20","close":50543.9141},{"date":"2025-06-23","close":50548.8438},{"date":"2025-06-24","close":50548.8438},{"date":"2025-06-25","close":50553.7734},{"date":"2025-06-26","close":50558.7031},{"date":"2025-06-27","close":50570.5312},{"date":"2025-06-30","close":50570.5312},{"date":"2025-07-01","close":50568.5586},{"date":"2025-07-02","close":50583.3477},{"date":"2025-07-03","close":50583.3477},{"date":"2025-07-04","close":50603.0625},{"date":"2025-07-07","close":50603.0625},{"date":"2025-07-08","close":50598.1367},{"date":"2025-07-09","close":50598.1367},{"date":"2025-07-10","close":50612.9219},{"date":"2025-07-11","close":50622.7812},{"date":"2025-07-14","close":50632.6406},{"date":"2025-07-15","close":50632.6406},{"date":"2025-07-16","close":50642.4961},{"date":"2025-07-17","close":50622.7812},{"date":"2025-07-18","close":50662.2148},{"date":"2025-07-21","close":50667.1445},{"date":"2025-07-22","close":50652.3555},{"date":"2025-07-23","close":50667.1445},{"date":"2025-07-24","close":50686.8594},{"date":"2025-07-25","close":50686.8594},{"date":"2025-07-28","close":50681.9297},{"date":"2025-07-29","close":50696.7188},{"date":"2025-07-30","close":50691.7891},{"date":"2025-07-31","close":50706.5781},{"date":"2025-08-01","close":50716.4375},{"date":"2025-08-04","close":50711.5078},{"date":"2025-08-05","close":50731.2227},{"date":"2025-08-06","close":50736.1523},{"date":"2025-08-07","close":50736.1523},{"date":"2025-08-08","close":50750.9414},{"date":"2025-08-11","close":50755.8711},{"date":"2025-08-12","close":50746.0117},{"date":"2025-08-13","close":50755.8711},{"date":"2025-08-14","close":50775.5859},{"date":"2025-08-18","close":50765.7266},{"date":"2025-08-19","close":50780.5156},{"date":"2025-08-20","close":50785.4453},{"date":"2025-08-21","close":50795.3047},{"date":"2025-08-22","close":50800.2305},{"date":"2025-08-25","close":50800.2305},{"date":"2025-08-26","close":50807.1328},{"date":"2025-08-27","close":50805.1602},{"date":"2025-08-28","close":50819.9492},{"date":"2025-08-29","close":50824.8789},{"date":"2025-09-01","close":50829.8086},{"date":"2025-09-02","close":50824.8789},{"date":"2025-09-03","close":50839.6641},{"date":"2025-09-04","close":50849.5234},{"date":"2025-09-05","close":50859.3828},{"date":"2025-09-08","close":50854.4531},{"date":"2025-09-09","close":50854.4531},{"date":"2025-09-10","close":50859.3828},{"date":"2025-09-11","close":50874.168},{"date":"2025-09-12","close":50879.0977},{"date":"2025-09-15","close":50879.0977},{"date":"2025-09-16","close":50888.957},{"date":"2025-09-17","close":50879.0977},{"date":"2025-09-18","close":50898.8164},{"date":"2025-09-19","close":50903.7461},{"date":"2025-09-22","close":50908.6758},{"date":"2025-09-23","close":50913.6016},{"date":"2025-09-24","close":50918.5312},{"date":"2025-09-25","close":50928.3906},{"date":"2025-09-26","close":50928.3906},{"date":"2025-09-29","close":50933.3203},{"date":"2025-09-30","close":50928.3906},{"date":"2025-10-01","close":50967.8242},{"date":"2025-10-02","close":50977.6836},{"date":"2025-10-10","close":50982.6133},{"date":"2025-10-13","close":50982.6133},{"date":"2025-10-14","close":50992.4688},{"date":"2025-10-15","close":50992.4688},{"date":"2025-10-16","close":51017.1172},{"date":"2025-10-17","close":51017.1172},{"date":"2025-10-20","close":51012.1875},{"date":"2025-10-21","close":51017.1172},{"date":"2025-10-22","close":51017.1172},{"date":"2025-10-23","close":51031.9023},{"date":"2025-10-24","close":51036.832},{"date":"2025-10-27","close":51036.832},{"date":"2025-10-28","close":51041.7617},{"date":"2025-10-29","close":51051.6211},{"date":"2025-10-30","close":51051.6211},{"date":"2025-10-31","close":51051.6211},{"date":"2025-11-03","close":51056.5508},{"date":"2025-11-04","close":51061.4805},{"date":"2025-11-05","close":51066.4062},{"date":"2025-11-06","close":51071.3359},{"date":"2025-11-07","close":51081.1953},{"date":"2025-11-10","close":51081.1953},{"date":"2025-11-11","close":51076.2656},{"date":"2025-11-12","close":51076.2656},{"date":"2025-11-13","close":51829.6052},{"date":"2025-11-14","close":51086.125},{"date":"2025-11-17","close":51091.0547},{"date":"2025-11-18","close":51076.2656},{"date":"2025-11-19","close":51076.2656},{"date":"2025-11-20","close":51095.9844},{"date":"2025-11-21","close":51091.0547},{"date":"2025-11-24","close":51100.9141},{"date":"2025-11-25","close":51105.8398},{"date":"2025-11-26","close":51100.9141},{"date":"2025-11-27","close":51110.7695},{"date":"2025-11-28","close":51110.7695},{"date":"2025-12-01","close":51100.9141},{"date":"2025-12-02","close":51112.7422},{"date":"2025-12-03","close":51115.6992},{"date":"2025-12-04","close":51135.418},{"date":"2025-12-05","close":51130.4883},{"date":"2025-12-08","close":51140.3477},{"date":"2025-12-09","close":51145.2734},{"date":"2025-12-10","close":51140.3477},{"date":"2025-12-11","close":51164.9922},{"date":"2025-12-12","close":51169.9219},{"date":"2025-12-15","close":51169.9219},{"date":"2025-12-16","close":51184.707},{"date":"2025-12-17","close":51179.7812},{"date":"2025-12-18","close":51194.5664},{"date":"2025-12-19","close":51199.4961},{"date":"2025-12-22","close":51214.2852},{"date":"2025-12-23","close":51229.0703},{"date":"2025-12-24","close":51234.0},{"date":"2025-12-26","close":51234.0},{"date":"2025-12-29","close":51260.0},{"date":"2025-12-30","close":51275.0},{"date":"2026-01-02","close":51300.0},{"date":"2026-01-05","close":51310.0},{"date":"2026-01-06","close":51315.0},{"date":"2026-01-07","close":51340.0},{"date":"2026-01-08","close":51350.0},{"date":"2026-01-09","close":51360.0},{"date":"2026-01-12","close":51375.0},{"date":"2026-01-13","close":51380.0},{"date":"2026-01-14","close":51385.0},{"date":"2026-01-15","close":51400.0},{"date":"2026-01-16","close":51405.0},{"date":"2026-01-19","close":51410.0},{"date":"2026-01-20","close":51415.0},{"date":"2026-01-21","close":51420.0},{"date":"2026-01-22","close":51425.0},{"date":"2026-01-23","close":51425.0},{"date":"2026-01-26","close":51430.0},{"date":"2026-01-27","close":51430.0},{"date":"2026-01-28","close":51420.0},{"date":"2026-01-29","close":51440.0},{"date":"2026-01-30","close":51435.0},{"date":"2026-02-02","close":51440.0},{"date":"2026-02-03","close":51450.0},{"date":"2026-02-04","close":51455.0},{"date":"2026-02-05","close":51465.0},{"date":"2026-02-06","close":51480.0},{"date":"2026-02-09","close":51480.0},{"date":"2026-02-10","close":51485.0},{"date":"2026-02-11","close":51480.0},{"date":"2026-02-12","close":51500.0},{"date":"2026-02-13","close":51510.0},{"date":"2026-02-19","close":51535.0},{"date":"2026-02-20","close":51540.0},{"date":"2026-02-23","close":51540.0},{"date":"2026-02-24","close":51545.0},{"date":"2026-02-25","close":51545.0},{"date":"2026-02-26","close":51560.0},{"date":"2026-02-27","close":51570.0},{"date":"2026-03-03","close":51570.0},{"date":"2026-03-04","close":51585.0},{"date":"2026-03-05","close":51595.0},{"date":"2026-03-06","close":51595.0},{"date":"2026-03-09","close":51605.0},{"date":"2026-03-10","close":51610.0},{"date":"2026-03-11","close":51610.0},{"date":"2026-03-12","close":51630.0},{"date":"2026-03-13","close":51635.0},{"date":"2026-03-16","close":51640.0},{"date":"2026-03-17","close":51640.0},{"date":"2026-03-18","close":51645.0},{"date":"2026-03-19","close":51660.0},{"date":"2026-03-20","close":51660.0},{"date":"2026-03-23","close":51665.0},{"date":"2026-03-24","close":51660.0},{"date":"2026-03-25","close":51670.0},{"date":"2026-03-26","close":51680.0},{"date":"2026-03-27","close":51675.0},{"date":"2026-03-30","close":51690.0},{"date":"2026-03-31","close":51690.0},{"date":"2026-04-01","close":51695.0},{"date":"2026-04-02","close":51705.0},{"date":"2026-04-03","close":51725.0},{"date":"2026-04-06","close":51725.0},{"date":"2026-04-07","close":51730.0},{"date":"2026-04-08","close":51730.0},{"date":"2026-04-09","close":51745.0},{"date":"2026-04-10","close":51750.0},{"date":"2026-04-13","close":51755.0},{"date":"2026-04-14","close":51770.0},{"date":"2026-04-15","close":51775.0},{"date":"2026-04-16","close":51795.0},{"date":"2026-04-17","close":51800.0},{"date":"2026-04-20","close":51805.0},{"date":"2026-04-21","close":51810.0},{"date":"2026-04-22","close":51800.0},{"date":"2026-04-23","close":51820.0},{"date":"2026-04-24","close":51830.0},{"date":"2026-04-27","close":51830.0},{"date":"2026-04-28","close":51845.0},{"date":"2026-04-29","close":51855.0},{"date":"2026-04-30","close":51865.0},{"date":"2026-05-04","close":51865.0},{"date":"2026-05-06","close":51870.0},{"date":"2026-05-07","close":51890.0},{"date":"2026-05-08","close":51885.0},{"date":"2026-05-11","close":51895.0},{"date":"2026-05-12","close":51905.0},{"date":"2026-05-13","close":51900.0},{"date":"2026-05-14","close":51910.0},{"date":"2026-05-15","close":51915.0},{"date":"2026-05-18","close":51925.0},{"date":"2026-05-19","close":51925.0},{"date":"2026-05-20","close":51935.0},{"date":"2026-05-21","close":51945.0},{"date":"2026-05-22","close":51955.0},{"date":"2026-05-26","close":51965.0},{"date":"2026-05-27","close":51970.0},{"date":"2026-05-28","close":51980.0},{"date":"2026-05-29","close":51985.0},{"date":"2026-06-01","close":51995.0},{"date":"2026-06-02","close":52000.0},{"date":"2026-06-04","close":52010.0},{"date":"2026-06-05","close":52010.0},{"date":"2026-06-08","close":52005.0},{"date":"2026-06-09","close":52025.0},{"date":"2026-06-10","close":52015.0},{"date":"2026-06-11","close":52025.0},{"date":"2026-06-12","close":52040.0},{"date":"2026-06-15","close":52045.0},{"date":"2026-06-16","close":52052.0},{"date":"2026-06-17","close":52060.0},{"date":"2026-06-18","close":52075.0},{"date":"2026-06-19","close":52075.0},{"date":"2026-06-22","close":52075.0},{"date":"2026-06-23","close":52075.0},{"date":"2026-06-24","close":52085.0},{"date":"2026-06-25","close":52095.0},{"date":"2026-06-26","close":52105.0},{"date":"2026-06-29","close":52105.0},{"date":"2026-06-30","close":52105.0},{"date":"2026-07-01","close":52110.0},{"date":"2026-07-02","close":52135.0},{"date":"2026-07-03","close":52145.0},{"date":"2026-07-06","close":52155.0},{"date":"2026-07-07","close":52165.0},{"date":"2026-07-08","close":52165.0},{"date":"2026-07-09","close":52190.0},{"date":"2026-07-10","close":52185.0},{"date":"2026-07-13","close":52200.0},{"date":"2026-07-14","close":52205.0},{"date":"2026-07-15","close":52230.0},{"date":"2026-07-16","close":52235.0},{"date":"2026-07-20","close":52235.0},{"date":"2026-07-21","close":52245.0},{"date":"2026-07-22","close":52250.0},{"date":"2026-07-23","close":52265.0},{"date":"2026-07-24","close":52265.0},{"date":"2026-07-27","close":52270.0},{"date":"2026-07-28","close":52285.0},{"date":"2026-07-29","close":52285.0},{"date":"2026-07-30","close":52310.0},{"date":"2026-07-31","close":52310.0},{"date":"2026-08-03","close":52315.0},{"date":"2026-08-04","close":52310.0},{"date":"2026-08-05","close":52325.0},{"date":"2026-08-06","close":52330.0},{"date":"2026-08-07","close":52335.0},{"date":"2026-08-10","close":52350.0},{"date":"2026-08-11","close":52360.0},{"date":"2026-08-12","close":52360.0},{"date":"2026-08-13","close":52375.0},{"date":"2026-08-14","close":52390.0},{"date":"2026-08-18","close":52395.0},{"date":"2026-08-19","close":52400.0},{"date":"2026-08-20","close":52415.0},{"date":"2026-08-21","close":52420.0},{"date":"2026-08-24","close":52415.0},{"date":"2026-08-25","close":52420.0},{"date":"2026-08-26","close":52425.0},{"date":"2026-08-27","close":52440.0},{"date":"2026-08-28","close":52455.0},{"date":"2026-08-31","close":52455.0},{"date":"2026-09-01","close":52455.0},{"date":"2026-09-02","close":52475.0},{"date":"2026-09-03","close":52485.0},{"date":"2026-09-04","close":52487.0},{"date":"2026-09-07","close":52490.0},{"date":"2026-09-08","close":52500.0},{"date":"2026-09-09","close":52500.0},{"date":"2026-09-10","close":52520.0},{"date":"2026-09-11","close":52525.0},{"date":"2026-09-14","close":52530.0},{"date":"2026-09-15","close":52535.0},{"date":"2026-09-16","close":52535.0},{"date":"2026-09-17","close":52550.0},{"date":"2026-09-18","close":52555.0},{"date":"2026-09-21","close":52555.0},{"date":"2026-09-22","close":52575.0},{"date":"2026-09-23","close":52580.0},{"date":"2026-09-28","close":52585.0},{"date":"2026-09-29","close":52600.0},{"date":"2026-09-30","close":52610.0},{"date":"2026-10-01","close":52625.0},{"date":"2026-10-02","close":52630.0},{"date":"2026-10-06","close":52635.0},{"date":"2026-10-07","close":52665.0},{"date":"2026-10-08","close":52670.0},{"date":"2026-10-12","close":52675.0},{"date":"2026-10-13","close":52680.0},{"date":"2026-10-14","close":52680.0},{"date":"2026-10-15","close":52700.0},{"date":"2026-10-16","close":52710.0},{"date":"2026-10-19","close":52705.0},{"date":"2026-10-20","close":52715.0},{"date":"2026-10-21","close":52725.0},{"date":"2026-10-22","close":52740.0},{"date":"2026-10-23","close":52740.0}],"chart_data":[{"date":"2024-11-19","open":49316,"high":49321,"low":49316,"close":49321,"volume":5152},{"date":"2024-11-20","open":49321,"high":49326,"low":49321,"close":49326,"volume":8605},{"date":"2024-11-21","open":49405,"high":49410,"low":49405,"close":49405,"volume":1070},{"date":"2024-11-22","open":49425,"high":49425,"low":49421,"close":49425,"volume":1755},{"date":"2024-11-25","open":49430,"high":49430,"low":49425,"close":49425,"volume":103},{"date":"2024-11-26","open":49430,"high":49435,"low":49430,"close":49435,"volume":1296},{"date":"2024-11-27","open":49440,"high":49440,"low":49435,"close":49440,"volume":149},{"date":"2024-11-28","open":49450,"high":49455,"low":49450,"close":49455,"volume":18},{"date":"2024-11-29","open":49469,"high":49469,"low":49469,"close":49469,"volume":33},{"date":"2024-12-02","open":49479,"high":49479,"low":49474,"close":49474,"volume":10206},{"date":"2024-12-03","open":49489,"high":49489,"low":49489,"close":49489,"volume":2},{"date":"2024-12-04","open":49489,"high":49489,"low":49484,"close":49489,"volume":100520},{"date":"2024-12-05","open":49504,"high":49504,"low":49494,"close":49494,"volume":45632},{"date":"2024-12-06","open":49509,"high":49509,"low":49499,"close":49499,"volume":17245},{"date":"2024-12-09","open":49514,"high":49514,"low":49509,"close":49509,"volume":15237},{"date":"2024-12-10","open":49528,"high":49528,"low":49524,"close":49528,"volume":2303},{"date":"2024-12-11","open":49528,"high":49533,"low":49528,"close":49533,"volume":11},{"date":"2024-12-12","open":49543,"high":49543,"low":49538,"close":49543,"volume":10155},{"date":"2024-12-13","open":49548,"high":49548,"low":49543,"close":49548,"volume":5077},{"date":"2024-12-16","open":49553,"high":49553,"low":49553,"close":49553,"volume":0},{"date":"2024-12-17","open":49558,"high":49558,"low":49558,"close":49558,"volume":7},{"date":"2024-12-18","open":49563,"high":49568,"low":49563,"close":49568,"volume":5072},{"date":"2024-12-19","open":49588,"high":49593,"low":49588,"close":49593,"volume":652},{"date":"2024-12-20","open":49593,"high":49598,"low":49593,"close":49598,"volume":269},{"date":"2024-12-23","open":49602,"high":49602,"low":49597,"close":49602,"volume":11217},{"date":"2024-12-24","open":49608,"high":49608,"low":49598,"close":49598,"volume":11298},{"date":"2024-12-26","open":49617,"high":49617,"low":49612,"close":49612,"volume":15244},{"date":"2024-12-27","open":49617,"high":49622,"low":49612,"close":49612,"volume":11283},{"date":"2024-12-30","open":49631,"high":49631,"low":49627,"close":49627,"volume":5075},{"date":"2025-01-02","open":49652,"high":49652,"low":49647,"close":49652,"volume":8186},{"date":"2025-01-03","open":49667,"high":49672,"low":49662,"close":49662,"volume":15264},{"date":"2025-01-06","open":49681,"high":49681,"low":49671,"close":49671,"volume":30396},{"date":"2025-01-07","open":49686,"high":49691,"low":49681,"close":49691,"volume":15326},{"date":"2025-01-08","open":49691,"high":49696,"low":49691,"close":49696,"volume":576},{"date":"2025-01-09","open":49706,"high":49711,"low":49706,"close":49711,"volume":45789},{"date":"2025-01-10","open":49711,"high":49721,"low":49711,"close":49721,"volume":50123},{"date":"2025-01-13","open":49721,"high":49731,"low":49721,"close":49721,"volume":456},{"date":"2025-01-14","open":49726,"high":49736,"low":49726,"close":49736,"volume":10},{"date":"2025-01-15","open":49740,"high":49750,"low":49735,"close":49750,"volume":3267},{"date":"2025-01-16","open":49760,"high":49765,"low":49755,"close":49765,"volume":10156},{"date":"2025-01-17","open":49785,"high":49785,"low":49771,"close":49780,"volume":1651},{"date":"2025-01-20","open":49775,"high":49785,"low":49775,"close":49785,"volume":3521},{"date":"2025-01-21","open":49785,"high":49795,"low":49785,"close":49795,"volume":638},{"date":"2025-01-22","open":49795,"high":49800,"low":49790,"close":49800,"volume":1621},{"date":"2025-01-23","open":49819,"high":49824,"low":49814,"close":49824,"volume":146},{"date":"2025-01-24","open":49835,"high":49849,"low":49835,"close":49849,"volume":24572},{"date":"2025-01-31","open":49854,"high":49854,"low":49849,"close":49854,"volume":484},{"date":"2025-02-03","open":49854,"high":49859,"low":49854,"close":49859,"volume":1957},{"date":"2025-02-04","open":49854,"high":49864,"low":49854,"close":49864,"volume":37},{"date":"2025-02-05","open":49859,"high":49869,"low":49859,"close":49869,"volume":2166},{"date":"2025-02-06","open":49878,"high":49878,"low":49878,"close":49878,"volume":429},{"date":"2025-02-07","open":49883,"high":49888,"low":49878,"close":49888,"volume":815},{"date":"2025-02-10","open":49883,"high":49893,"low":49883,"close":49893,"volume":1910},{"date":"2025-02-11","open":49888,"high":49898,"low":49888,"close":49888,"volume":651},{"date":"2025-02-12","open":49893,"high":49903,"low":49893,"close":49903,"volume":6233},{"date":"2025-02-13","open":49903,"high":49912,"low":49903,"close":49908,"volume":10185},{"date":"2025-02-14","open":49913,"high":49923,"low":49913,"close":49918,"volume":10562},{"date":"2025-02-17","open":49928,"high":49928,"low":49918,"close":49928,"volume":271},{"date":"2025-02-18","open":49923,"high":49933,"low":49923,"close":49923,"volume":462},{"date":"2025-02-19","open":49928,"high":49943,"low":49928,"close":49928,"volume":355},{"date":"2025-02-20","open":49943,"high":49948,"low":49943,"close":49943,"volume":60},{"date":"2025-02-21","open":49947,"high":49952,"low":49947,"close":49952,"volume":2324},{"date":"2025-02-24","open":49957,"high":49967,"low":49957,"close":49962,"volume":178},{"date":"2025-02-25","open":49962,"high":49977,"low":49962,"close":49972,"volume":965},{"date":"2025-02-26","open":49978,"high":49987,"low":49978,"close":49987,"volume":7794},{"date":"2025-02-27","open":49992,"high":49997,"low":49992,"close":49997,"volume":10153},{"date":"2025-02-28","open":49997,"high":50007,"low":49997,"close":50002,"volume":590},{"date":"2025-03-04","open":50017,"high":50017,"low":50007,"close":50007,"volume":532},{"date":"2025-03-05","open":50016,"high":50016,"low":50011,"close":50016,"volume":1128},{"date":"2025-03-06","open":50036,"high":50036,"low":50021,"close":50031,"volume":726},{"date":"2025-03-07","open":50031,"high":50036,"low":50031,"close":50031,"volume":2591},{"date":"2025-03-10","open":50046,"high":50046,"low":50041,"close":50046,"volume":1737},{"date":"2025-03-11","open":50042,"high":50051,"low":50042,"close":50051,"volume":221},{"date":"2025-03-12","open":50061,"high":50061,"low":50047,"close":50061,"volume":80},{"date":"2025-03-13","open":50071,"high":50076,"low":50066,"close":50071,"volume":1095},{"date":"2025-03-14","open":50076,"high":50081,"low":50071,"close":50076,"volume":2626},{"date":"2025-03-17","open":50071,"high":50081,"low":50071,"close":50076,"volume":124},{"date":"2025-03-18","open":50080,"high":50090,"low":50080,"close":50090,"volume":156},{"date":"2025-03-19","open":50090,"high":50090,"low":50085,"close":50090,"volume":76},{"date":"2025-03-20","open":50095,"high":50105,"low":50095,"close":50105,"volume":208},{"date":"2025-03-21","open":50100,"high":50110,"low":50100,"close":50100,"volume":199},{"date":"2025-03-24","open":50115,"high":50115,"low":50105,"close":50115,"volume":1025},{"date":"2025-03-25","open":50115,"high":50119,"low":50110,"close":50115,"volume":386},{"date":"2025-03-26","open":50120,"high":50120,"low":50116,"close":50120,"volume":188},{"date":"2025-03-27","open":50125,"high":50135,"low":50125,"close":50135,"volume":1426},{"date":"2025-03-28","open":50140,"high":50140,"low":50130,"close":50130,"volume":2065},{"date":"2025-03-31","open":50135,"high":50145,"low":50135,"close":50145,"volume":874},{"date":"2025-04-01","open":50140,"high":50150,"low":50135,"close":50135,"volume":18850},{"date":"2025-04-02","open":50154,"high":50159,"low":50144,"close":50159,"volume":22694},{"date":"2025-04-03","open":50159,"high":50169,"low":50159,"close":50169,"volume":684},{"date":"2025-04-04","open":50164,"high":50179,"low":50164,"close":50174,"volume":1684},{"date":"2025-04-07","open":50179,"high":50184,"low":50179,"close":50179,"volume":521},{"date":"2025-04-08","open":50179,"high":50193,"low":50179,"close":50184,"volume":659},{"date":"2025-04-09","open":50198,"high":50198,"low":50184,"close":50184,"volume":32403},{"date":"2025-04-10","open":50199,"high":50214,"low":50199,"close":50214,"volume":459},{"date":"2025-04-11","open":50219,"high":50219,"low":50209,"close":50219,"volume":939},{"date":"2025-04-14","open":50214,"high":50224,"low":50214,"close":50224,"volume":260},{"date":"2025-04-15","open":50228,"high":50228,"low":50218,"close":50228,"volume":356},{"date":"2025-04-16","open":50229,"high":50234,"low":50224,"close":50224,"volume":473},{"date":"2025-04-17","open":50233,"high":50243,"low":50233,"close":50243,"volume":650},{"date":"2025-04-18","open":50238,"high":50248,"low":50238,"close":50248,"volume":281},{"date":"2025-04-21","open":50253,"high":50253,"low":50243,"close":50248,"volume":189},{"date":"2025-04-22","open":50248,"high":50258,"low":50248,"close":50258,"volume":151},{"date":"2025-04-23","open":50259,"high":50263,"low":50254,"close":50263,"volume":262},{"date":"2025-04-24","open":50268,"high":50278,"low":50268,"close":50268,"volume":14600},{"date":"2025-04-25","open":50273,"high":50283,"low":50273,"close":50283,"volume":11828},{"date":"2025-04-28","open":50278,"high":50293,"low":50278,"close":50288,"volume":12649},{"date":"2025-04-29","open":50283,"high":50293,"low":50283,"close":50293,"volume":926},{"date":"2025-04-30","open":50302,"high":50312,"low":50302,"close":50307,"volume":10193},{"date":"2025-05-02","open":50312,"high":50322,"low":50312,"close":50317,"volume":937},{"date":"2025-05-07","open":50317,"high":50327,"low":50317,"close":50327,"volume":2046},{"date":"2025-05-08","open":50332,"high":50337,"low":50328,"close":50332,"volume":624},{"date":"2025-05-09","open":50332,"high":50342,"low":50332,"close":50337,"volume":472},{"date":"2025-05-12","open":50337,"high":50362,"low":50337,"close":50362,"volume":30378},{"date":"2025-05-13","open":50347,"high":50357,"low":50342,"close":50342,"volume":677},{"date":"2025-05-14","open":50347,"high":50362,"low":50347,"close":50357,"volume":1455},{"date":"2025-05-15","open":50362,"high":50367,"low":50357,"close":50357,"volume":985},{"date":"2025-05-16","open":50366,"high":50376,"low":50366,"close":50376,"volume":1834},{"date":"2025-05-19","open":50366,"high":50381,"low":50366,"close":50371,"volume":11537},{"date":"2025-05-20","open":50376,"high":50386,"low":50376,"close":50381,"volume":810},{"date":"2025-05-21","open":50396,"high":50396,"low":50381,"close":50396,"volume":779},{"date":"2025-05-22","open":50401,"high":50406,"low":50392,"close":50406,"volume":1725},{"date":"2025-05-23","open":50411,"high":50416,"low":50406,"close":50416,"volume":2140},{"date":"2025-05-26","open":50416,"high":50416,"low":50406,"close":50416,"volume":3110},{"date":"2025-05-27","open":50416,"high":50416,"low":50406,"close":50416,"volume":200},{"date":"2025-05-28","open":50416,"high":50421,"low":50406,"close":50421,"volume":12909},{"date":"2025-05-29","open":50425,"high":50435,"low":50425,"close":50435,"volume":2651},{"date":"2025-05-30","open":50440,"high":50445,"low":50440,"close":50440,"volume":5099},{"date":"2025-06-02","open":50450,"high":50460,"low":50450,"close":50455,"volume":145},{"date":"2025-06-04","open":50470,"high":50480,"low":50470,"close":50470,"volume":53},{"date":"2025-06-05","open":50475,"high":50485,"low":50470,"close":50485,"volume":6455},{"date":"2025-06-09","open":50480,"high":50495,"low":50480,"close":50485,"volume":893},{"date":"2025-06-10","open":50485,"high":50495,"low":50485,"close":50495,"volume":1462},{"date":"2025-06-11","open":50500,"high":50500,"low":50497,"close":50500,"volume":703},{"date":"2025-06-12","open":50519,"high":50519,"low":50509,"close":50519,"volume":749},{"date":"2025-06-13","open":50519,"high":50519,"low":50509,"close":50519,"volume":1826},{"date":"2025-06-16","open":50524,"high":50524,"low":50509,"close":50509,"volume":7641},{"date":"2025-06-17","open":50514,"high":50524,"low":50514,"close":50524,"volume":75},{"date":"2025-06-18","open":50524,"high":50529,"low":50519,"close":50529,"volume":1485},{"date":"2025-06-19","open":50535,"high":50539,"low":50530,"close":50539,"volume":563},{"date":"2025-06-20","open":50549,"high":50549,"low":50535,"close":50544,"volume":833},{"date":"2025-06-23","open":50544,"high":50554,"low":50544,"close":50549,"volume":383},{"date":"2025-06-24","open":50544,"high":50554,"low":50544,"close":50549,"volume":2804},{"date":"2025-06-25","open":50549,"high":50559,"low":50549,"close":50554,"volume":437},{"date":"2025-06-26","open":50559,"high":50574,"low":50559,"close":50559,"volume":702},{"date":"2025-06-27","open":50564,"high":50574,"low":50559,"close":50571,"volume":1527},{"date":"2025-06-30","open":50579,"high":50579,"low":50569,"close":50571,"volume":4236},{"date":"2025-07-01","open":50574,"high":50584,"low":50569,"close":50569,"volume":1506},{"date":"2025-07-02","open":50573,"high":50588,"low":50573,"close":50583,"volume":3500},{"date":"2025-07-03","open":50598,"high":50598,"low":50583,"close":50583,"volume":2192},{"date":"2025-07-04","open":50588,"high":50603,"low":50588,"close":50603,"volume":3309},{"date":"2025-07-07","open":50593,"high":50603,"low":50593,"close":50603,"volume":2200},{"date":"2025-07-08","open":50607,"high":50607,"low":50598,"close":50598,"volume":4716},{"date":"2025-07-09","open":50603,"high":50617,"low":50598,"close":50598,"volume":6672},{"date":"2025-07-10","open":50613,"high":50628,"low":50613,"close":50613,"volume":1967},{"date":"2025-07-11","open":50633,"high":50633,"low":50623,"close":50623,"volume":6539},{"date":"2025-07-14","open":50633,"high":50638,"low":50628,"close":50633,"volume":2634},{"date":"2025-07-15","open":50630,"high":50638,"low":50628,"close":50633,"volume":1234},{"date":"2025-07-16","open":50642,"high":50642,"low":50632,"close":50642,"volume":8974},{"date":"2025-07-17","open":50650,"high":50658,"low":50623,"close":50623,"volume":31736},{"date":"2025-07-18","open":50662,"high":50667,"low":50662,"close":50662,"volume":6067},{"date":"2025-07-21","open":50667,"high":50667,"low":50652,"close":50667,"volume":6611},{"date":"2025-07-22","open":50657,"high":50672,"low":50652,"close":50652,"volume":4896},{"date":"2025-07-23","open":50667,"high":50676,"low":50657,"close":50667,"volume":6354},{"date":"2025-07-24","open":50687,"high":50689,"low":50673,"close":50687,"volume":7224},{"date":"2025-07-25","open":50687,"high":50687,"low":50673,"close":50687,"volume":1938},{"date":"2025-07-28","open":50692,"high":50697,"low":50682,"close":50682,"volume":4514},{"date":"2025-07-29","open":50682,"high":50697,"low":50682,"close":50697,"volume":13500},{"date":"2025-07-30","open":50697,"high":50702,"low":50692,"close":50692,"volume":5324},{"date":"2025-07-31","open":50702,"high":50712,"low":50692,"close":50707,"volume":11385},{"date":"2025-08-01","open":50701,"high":50716,"low":50701,"close":50716,"volume":1170},{"date":"2025-08-04","open":50712,"high":50722,"low":50712,"close":50712,"volume":2162},{"date":"2025-08-05","open":50731,"high":50731,"low":50716,"close":50731,"volume":2646},{"date":"2025-08-06","open":50721,"high":50736,"low":50721,"close":50736,"volume":4336},{"date":"2025-08-07","open":50736,"high":50746,"low":50736,"close":50736,"volume":2157},{"date":"2025-08-08","open":50742,"high":50751,"low":50742,"close":50751,"volume":3200},{"date":"2025-08-11","open":50751,"high":50756,"low":50742,"close":50756,"volume":1118},{"date":"2025-08-12","open":50746,"high":50755,"low":50741,"close":50746,"volume":1852},{"date":"2025-08-13","open":50756,"high":50771,"low":50756,"close":50756,"volume":811},{"date":"2025-08-14","open":50776,"high":50776,"low":50761,"close":50776,"volume":591},{"date":"2025-08-18","open":50766,"high":50776,"low":50766,"close":50766,"volume":3604},{"date":"2025-08-19","open":50771,"high":50786,"low":50771,"close":50781,"volume":2107},{"date":"2025-08-20","open":50775,"high":50785,"low":50775,"close":50785,"volume":2060},{"date":"2025-08-21","open":50785,"high":50795,"low":50780,"close":50795,"volume":21263},{"date":"2025-08-22","open":50790,"high":50800,"low":50790,"close":50800,"volume":3415},{"date":"2025-08-25","open":50795,"high":50805,"low":50795,"close":50800,"volume":4156},{"date":"2025-08-26","open":50800,"high":50810,"low":50800,"close":50807,"volume":1872},{"date":"2025-08-27","open":50805,"high":50810,"low":50800,"close":50805,"volume":1441},{"date":"2025-08-28","open":50816,"high":50820,"low":50811,"close":50820,"volume":2331},{"date":"2025-08-29","open":50830,"high":50830,"low":50816,"close":50825,"volume":1682},{"date":"2025-09-01","open":50835,"high":50835,"low":50820,"close":50830,"volume":7111},{"date":"2025-09-02","open":50825,"high":50840,"low":50825,"close":50825,"volume":19288},{"date":"2025-09-03","open":50830,"high":50840,"low":50830,"close":50840,"volume":5681},{"date":"2025-09-04","open":50840,"high":50850,"low":50840,"close":50850,"volume":160},{"date":"2025-09-05","open":50859,"high":50859,"low":50844,"close":50859,"volume":3257},{"date":"2025-09-08","open":50859,"high":50859,"low":50849,"close":50854,"volume":2245},{"date":"2025-09-09","open":50849,"high":50859,"low":50849,"close":50854,"volume":2270},{"date":"2025-09-10","open":50854,"high":50866,"low":50854,"close":50859,"volume":1624},{"date":"2025-09-11","open":50864,"high":50874,"low":50864,"close":50874,"volume":924},{"date":"2025-09-12","open":50869,"high":50879,"low":50869,"close":50879,"volume":1457},{"date":"2025-09-15","open":50874,"high":50879,"low":50874,"close":50879,"volume":1434},{"date":"2025-09-16","open":50880,"high":50889,"low":50880,"close":50889,"volume":4399},{"date":"2025-09-17","open":50884,"high":50888,"low":50879,"close":50879,"volume":2125},{"date":"2025-09-18","open":50894,"high":50901,"low":50894,"close":50899,"volume":923},{"date":"2025-09-19","open":50899,"high":50914,"low":50899,"close":50904,"volume":796},{"date":"2025-09-22","open":50899,"high":50914,"low":50899,"close":50909,"volume":1402},{"date":"2025-09-23","open":50904,"high":50914,"low":50904,"close":50914,"volume":938},{"date":"2025-09-24","open":50909,"high":50919,"low":50909,"close":50919,"volume":2622},{"date":"2025-09-25","open":50918,"high":50928,"low":50918,"close":50928,"volume":1179},{"date":"2025-09-26","open":50928,"high":50928,"low":50923,"close":50928,"volume":1153},{"date":"2025-09-29","open":50933,"high":50938,"low":50923,"close":50933,"volume":2400},{"date":"2025-09-30","open":50943,"high":50943,"low":50928,"close":50928,"volume":10149},{"date":"2025-10-01","open":50958,"high":50968,"low":50958,"close":50968,"volume":264},{"date":"2025-10-02","open":50968,"high":50978,"low":50968,"close":50978,"volume":6023},{"date":"2025-10-10","open":50978,"high":50983,"low":50978,"close":50983,"volume":576},{"date":"2025-10-13","open":50983,"high":50988,"low":50983,"close":50983,"volume":8610},{"date":"2025-10-14","open":50987,"high":50992,"low":50987,"close":50992,"volume":720},{"date":"2025-10-15","open":50992,"high":51002,"low":50992,"close":50992,"volume":639},{"date":"2025-10-16","open":51007,"high":51017,"low":51007,"close":51017,"volume":2581},{"date":"2025-10-17","open":51007,"high":51017,"low":51007,"close":51017,"volume":560},{"date":"2025-10-20","open":51012,"high":51026,"low":51012,"close":51012,"volume":964},{"date":"2025-10-21","open":51017,"high":51022,"low":51017,"close":51017,"volume":515},{"date":"2025-10-22","open":51017,"high":51026,"low":51017,"close":51017,"volume":1338},{"date":"2025-10-23","open":51032,"high":51037,"low":51032,"close":51032,"volume":640},{"date":"2025-10-24","open":51037,"high":51047,"low":51037,"close":51037,"volume":1641},{"date":"2025-10-27","open":51052,"high":51052,"low":51037,"close":51037,"volume":2737},{"date":"2025-10-28","open":51037,"high":51047,"low":51037,"close":51042,"volume":1336},{"date":"2025-10-29","open":51047,"high":51057,"low":51042,"close":51052,"volume":552},{"date":"2025-10-30","open":51067,"high":51067,"low":51052,"close":51052,"volume":1050},{"date":"2025-10-31","open":51052,"high":51062,"low":51052,"close":51052,"volume":517},{"date":"2025-11-03","open":51057,"high":51067,"low":51057,"close":51057,"volume":1570,"rsi_14":93.24,"sma_20":51746.07,"sma_60":51622.05,"sma_120":51439.87},{"date":"2025-11-04","open":51056,"high":51066,"low":51056,"close":51061,"volume":194,"rsi_14":93.67,"sma_20":51752.82,"sma_60":51627.97,"sma_120":51446.04},{"date":"2025-11-05","open":51066,"high":51073,"low":51061,"close":51066,"volume":120759,"rsi_14":91.53,"sma_20":51757.84,"sma_60":51633.63,"sma_120":51452.21},{"date":"2025-11-06","open":51071,"high":51076,"low":51071,"close":51071,"volume":3154,"rsi_14":92.19,"sma_20":51762.61,"sma_60":51639.29,"sma_120":51458.22},{"date":"2025-11-07","open":51086,"high":51095,"low":51078,"close":51081,"volume":1040,"rsi_14":100.0,"sma_20":51767.63,"sma_60":51645.13,"sma_120":51464.47},{"date":"2025-11-10","open":51086,"high":51086,"low":51071,"close":51081,"volume":1536,"rsi_14":100.0,"sma_20":51772.65,"sma_60":51650.72,"sma_120":51470.6},{"date":"2025-11-11","open":51081,"high":51086,"low":51076,"close":51076,"volume":1009,"rsi_14":92.75,"sma_20":51776.91,"sma_60":51656.15,"sma_120":51476.68},{"date":"2025-11-12","open":51081,"high":51091,"low":51076,"close":51076,"volume":159,"rsi_14":90.91,"sma_20":51781.17,"sma_60":51661.73,"sma_120":51482.6},{"date":"2025-11-13","open":51820,"high":51835,"low":51820,"close":51830,"volume":339,"rsi_14":92.75,"sma_20":51785.13,"sma_60":51667.48,"sma_120":51488.72},{"date":"2025-11-14","open":51095,"high":51095,"low":51081,"close":51086,"volume":588,"rsi_14":82.05,"sma_20":51788.63,"sma_60":51672.73,"sma_120":51494.68},{"date":"2025-11-17","open":51076,"high":51091,"low":51076,"close":51091,"volume":1386,"rsi_14":82.05,"sma_20":51792.63,"sma_60":51678.25,"sma_120":51500.56},{"date":"2025-11-18","open":51076,"high":51091,"low":51076,"close":51076,"volume":8477,"rsi_14":65.06,"sma_20":51795.62,"sma_60":51683.25,"sma_120":51506.23},{"date":"2025-11-19","open":51076,"high":51081,"low":51076,"close":51076,"volume":203,"rsi_14":65.06,"sma_20":51798.62,"sma_60":51688.17,"sma_120":51511.82},{"date":"2025-11-20","open":51087,"high":51096,"low":51087,"close":51096,"volume":237,"rsi_14":71.57,"sma_20":51801.86,"sma_60":51693.24,"sma_120":51517.56},{"date":"2025-11-21","open":51091,"high":51095,"low":51086,"close":51091,"volume":1054,"rsi_14":67.33,"sma_20":51804.65,"sma_60":51698.16,"sma_120":51523.28},{"date":"2025-11-24","open":51101,"high":51101,"low":51087,"close":51101,"volume":2750,"rsi_14":68.57,"sma_20":51807.9,"sma_60":51703.23,"sma_120":51529.03},{"date":"2025-11-25","open":51092,"high":51106,"low":51092,"close":51106,"volume":628,"rsi_14":68.57,"sma_20":51811.14,"sma_60":51708.27,"sma_120":51534.69},{"date":"2025-11-26","open":51106,"high":51106,"low":51096,"close":51101,"volume":1369,"rsi_14":63.81,"sma_20":51813.63,"sma_60":51713.26,"sma_120":51540.27},{"date":"2025-11-27","open":51106,"high":51116,"low":51106,"close":51111,"volume":2857,"rsi_14":63.87,"sma_20":51816.63,"sma_60":51718.18,"sma_120":51545.81},{"date":"2025-11-28","open":51116,"high":51116,"low":51111,"close":51111,"volume":1728,"rsi_14":63.87,"sma_20":51819.63,"sma_60":51723.02,"sma_120":51551.23},{"date":"2025-12-01","open":51111,"high":51121,"low":51101,"close":51101,"volume":120148,"rsi_14":61.05,"sma_20":51821.88,"sma_60":51727.61,"sma_120":51556.44},{"date":"2025-12-02","open":51111,"high":51116,"low":51111,"close":51113,"volume":733,"rsi_14":64.83,"sma_20":51824.47,"sma_60":51732.48,"sma_120":51561.75},{"date":"2025-12-03","open":51116,"high":51121,"low":51111,"close":51116,"volume":76905,"rsi_14":59.5,"sma_20":51826.96,"sma_60":51737.15,"sma_120":51567.0},{"date":"2025-12-04","open":51126,"high":51135,"low":51126,"close":51135,"volume":810,"rsi_14":70.95,"sma_20":51830.2,"sma_60":51741.98,"sma_120":51572.37},{"date":"2025-12-05","open":51135,"high":51135,"low":51130,"close":51130,"volume":633,"rsi_14":66.7,"sma_20":51832.68,"sma_60":51746.56,"sma_120":51577.53},{"date":"2025-12-08","open":51130,"high":51140,"low":51130,"close":51140,"volume":1556,"rsi_14":78.63,"sma_20":51835.66,"sma_60":51751.39,"sma_120":51582.78},{"date":"2025-12-09","open":51135,"high":51145,"low":51135,"close":51145,"volume":863,"rsi_14":79.54,"sma_20":51839.14,"sma_60":51756.3,"sma_120":51588.15},{"date":"2025-12-10","open":51140,"high":51150,"low":51140,"close":51140,"volume":465,"rsi_14":71.9,"sma_20":51842.38,"sma_60":51761.05,"sma_120":51593.36},{"date":"2025-12-11","open":51165,"high":51165,"low":51155,"close":51165,"volume":1949,"rsi_14":79.88,"sma_20":51845.9,"sma_60":51765.96,"sma_120":51598.73},{"date":"2025-12-12","open":51160,"high":51170,"low":51160,"close":51170,"volume":1050,"rsi_14":79.19,"sma_20":51850.12,"sma_60":51770.87,"sma_120":51604.07},{"date":"2025-12-15","open":51165,"high":51175,"low":51165,"close":51170,"volume":362,"rsi_14":78.27,"sma_20":51854.1,"sma_60":51775.77,"sma_120":51609.36},{"date":"2025-12-16","open":51170,"high":51185,"low":51170,"close":51185,"volume":1333,"rsi_14":84.04,"sma_20":51859.58,"sma_60":51780.78,"sma_120":51614.74},{"date":"2025-12-17","open":51175,"high":51185,"low":51175,"close":51180,"volume":1857,"rsi_14":79.17,"sma_20":51864.81,"sma_60":51785.86,"sma_120":51620.07},{"date":"2025-12-18","open":51190,"high":51199,"low":51190,"close":51195,"volume":535,"rsi_14":81.48,"sma_20":51869.83,"sma_60":51790.86,"sma_120":51625.49},{"date":"2025-12-19","open":51199,"high":51209,"low":51199,"close":51199,"volume":495,"rsi_14":88.46,"sma_20":51875.31,"sma_60":51795.86,"sma_120":51630.91},{"date":"2025-12-22","open":51224,"high":51224,"low":51204,"close":51214,"volume":2152,"rsi_14":88.72,"sma_20":51881.07,"sma_60":51801.03,"sma_120":51636.35},{"date":"2025-12-23","open":51219,"high":51229,"low":51219,"close":51229,"volume":422,"rsi_14":89.66,"sma_20":51887.33,"sma_60":51806.36,"sma_120":51641.92},{"date":"2025-12-24","open":51234,"high":51244,"low":51234,"close":51234,"volume":1177,"rsi_14":88.46,"sma_20":51894.1,"sma_60":51811.7,"sma_120":51647.54},{"date":"2025-12-26","open":51244,"high":51254,"low":51234,"close":51234,"volume":55644,"rsi_14":92.0,"sma_20":51900.35,"sma_60":51816.86,"sma_120":51653.04},{"date":"2025-12-29","open":51245,"high":51275,"low":51245,"close":51260,"volume":5266,"rsi_14":12.73,"sma_20":51871.1,"sma_60":51810.19,"sma_120":51652.62},{"date":"2025-12-30","open":51275,"high":51275,"low":51260,"close":51275,"volume":1267,"rsi_14":13.77,"sma_20":51843.1,"sma_60":51803.68,"sma_120":51652.16},{"date":"2026-01-02","open":51292,"high":51300,"low":51285,"close":51300,"volume":4779,"rsi_14":16.37,"sma_20":51815.75,"sma_60":51797.68,"sma_120":51651.9},{"date":"2026-01-05","open":51310,"high":51310,"low":51300,"close":51310,"volume":10891,"rsi_14":14.88,"sma_20":51788.75,"sma_60":51791.18,"sma_120":51651.77},{"date":"2026-01-06","open":51315,"high":51330,"low":51315,"close":51315,"volume":11467,"rsi_14":14.88,"sma_20":51761.0,"sma_60":51784.6,"sma_120":51651.69},{"date":"2026-01-07","open":51325,"high":51340,"low":51325,"close":51340,"volume":1428,"rsi_14":17.34,"sma_20":51734.75,"sma_60":51778.35,"sma_120":51651.69},{"date":"2026-01-08","open":51350,"high":51355,"low":51350,"close":51350,"volume":2761,"rsi_14":16.86,"sma_20":51708.5,"sma_60":51772.27,"sma_120":51651.69},{"date":"2026-01-09","open":51360,"high":51365,"low":51355,"close":51360,"volume":5723,"rsi_14":17.92,"sma_20":51682.5,"sma_60":51766.18,"sma_120":51651.69},{"date":"2026-01-12","open":51365,"high":51375,"low":51365,"close":51375,"volume":1615,"rsi_14":17.92,"sma_20":51657.5,"sma_60":51760.35,"sma_120":51651.82},{"date":"2026-01-13","open":51385,"high":51420,"low":51365,"close":51380,"volume":75921,"rsi_14":17.92,"sma_20":51631.5,"sma_60":51754.17,"sma_120":51651.9},{"date":"2026-01-14","open":51375,"high":51390,"low":51375,"close":51385,"volume":1311,"rsi_14":16.96,"sma_20":51605.5,"sma_60":51748.08,"sma_120":51652.19},{"date":"2026-01-15","open":51390,"high":51405,"low":51390,"close":51400,"volume":1786,"rsi_14":16.96,"sma_20":51580.25,"sma_60":51742.33,"sma_120":51652.27},{"date":"2026-01-16","open":51400,"high":51405,"low":51400,"close":51405,"volume":3373,"rsi_14":16.96,"sma_20":51554.5,"sma_60":51736.57,"sma_120":51652.35},{"date":"2026-01-19","open":51405,"high":51410,"low":51400,"close":51410,"volume":765,"rsi_14":17.44,"sma_20":51529.25,"sma_60":51730.89,"sma_120":51652.6},{"date":"2026-01-20","open":51415,"high":51415,"low":51400,"close":51415,"volume":3885,"rsi_14":100.0,"sma_20":51503.5,"sma_60":51725.07,"sma_120":51652.76},{"date":"2026-01-21","open":51410,"high":51420,"low":51410,"close":51420,"volume":10571,"rsi_14":100.0,"sma_20":51477.75,"sma_60":51719.24,"sma_120":51652.81},{"date":"2026-01-22","open":51420,"high":51430,"low":51420,"close":51425,"volume":1779,"rsi_14":100.0,"sma_20":51451.5,"sma_60":51713.49,"sma_120":51652.89},{"date":"2026-01-23","open":51425,"high":51430,"low":51415,"close":51425,"volume":15241,"rsi_14":100.0,"sma_20":51424.5,"sma_60":51707.66,"sma_120":51653.02},{"date":"2026-01-26","open":51420,"high":51435,"low":51420,"close":51430,"volume":2649,"rsi_14":100.0,"sma_20":51397.5,"sma_60":51701.74,"sma_120":51653.06},{"date":"2026-01-27","open":51435,"high":51435,"low":51430,"close":51430,"volume":1965,"rsi_14":100.0,"sma_20":51370.5,"sma_60":51695.83,"sma_120":51653.15},{"date":"2026-01-28","open":51430,"high":51435,"low":51420,"close":51420,"volume":2657,"rsi_14":88.89,"sma_20":51378.5,"sma_60":51689.74,"sma_120":51653.02},{"date":"2026-01-29","open":51435,"high":51445,"low":51435,"close":51440,"volume":2369,"rsi_14":90.0,"sma_20":51386.75,"sma_60":51683.91,"sma_120":51652.98},{"date":"2026-01-30","open":51440,"high":51450,"low":51435,"close":51435,"volume":3221,"rsi_14":83.33,"sma_20":51393.5,"sma_60":51677.91,"sma_120":51652.94},{"date":"2026-02-02","open":51445,"high":51445,"low":51440,"close":51440,"volume":1545,"rsi_14":83.33,"sma_20":51400.0,"sma_60":51671.9,"sma_120":51652.77},{"date":"2026-02-03","open":51445,"high":51455,"low":51445,"close":51450,"volume":2425,"rsi_14":84.21,"sma_20":51406.75,"sma_60":51665.98,"sma_120":51652.64},{"date":"2026-02-04","open":51455,"high":51455,"low":51445,"close":51455,"volume":4516,"rsi_14":82.35,"sma_20":51412.5,"sma_60":51659.98,"sma_120":51652.55},{"date":"2026-02-05","open":51460,"high":51475,"low":51460,"close":51465,"volume":3490,"rsi_14":83.33,"sma_20":51418.25,"sma_60":51654.14,"sma_120":51652.43},{"date":"2026-02-06","open":51470,"high":51480,"low":51470,"close":51480,"volume":4396,"rsi_14":85.0,"sma_20":51424.25,"sma_60":51648.63,"sma_120":51652.39},{"date":"2026-02-09","open":51475,"high":51480,"low":51470,"close":51480,"volume":2695,"rsi_14":84.21,"sma_20":51429.5,"sma_60":51643.13,"sma_120":51652.43},{"date":"2026-02-10","open":51475,"high":51485,"low":51475,"close":51485,"volume":3094,"rsi_14":84.21,"sma_20":51434.75,"sma_60":51637.38,"sma_120":51652.43},{"date":"2026-02-11","open":51475,"high":51485,"low":51475,"close":51480,"volume":1855,"rsi_14":78.95,"sma_20":51439.5,"sma_60":51631.71,"sma_120":51652.22},{"date":"2026-02-12","open":51500,"high":51510,"low":51500,"close":51500,"volume":1721,"rsi_14":82.61,"sma_20":51444.5,"sma_60":51626.28,"sma_120":51652.26},{"date":"2026-02-13","open":51505,"high":51515,"low":51505,"close":51510,"volume":2080,"rsi_14":83.33,"sma_20":51449.75,"sma_60":51621.28,"sma_120":51652.26},{"date":"2026-02-19","open":51520,"high":51535,"low":51520,"close":51535,"volume":5499,"rsi_14":86.21,"sma_20":51456.0,"sma_60":51616.69,"sma_120":51652.43},{"date":"2026-02-20","open":51540,"high":51540,"low":51530,"close":51540,"volume":2794,"rsi_14":92.86,"sma_20":51462.25,"sma_60":51611.86,"sma_120":51652.55},{"date":"2026-02-23","open":51540,"high":51545,"low":51530,"close":51540,"volume":2886,"rsi_14":91.67,"sma_20":51468.25,"sma_60":51607.1,"sma_120":51652.63},{"date":"2026-02-24","open":51540,"high":51550,"low":51535,"close":51545,"volume":1654,"rsi_14":95.83,"sma_20":51474.25,"sma_60":51602.27,"sma_120":51652.75},{"date":"2026-02-25","open":51545,"high":51555,"low":51540,"close":51545,"volume":1340,"rsi_14":95.65,"sma_20":51480.25,"sma_60":51597.36,"sma_120":51652.82},{"date":"2026-02-26","open":51560,"high":51570,"low":51555,"close":51560,"volume":1948,"rsi_14":95.83,"sma_20":51486.75,"sma_60":51592.78,"sma_120":51653.02},{"date":"2026-02-27","open":51560,"high":51570,"low":51560,"close":51570,"volume":3139,"rsi_14":96.0,"sma_20":51493.75,"sma_60":51588.2,"sma_120":51653.19},{"date":"2026-03-03","open":51565,"high":51580,"low":51565,"close":51570,"volume":1669,"rsi_14":99.42,"sma_20":51538.27,"sma_60":51595.96,"sma_120":51659.49},{"date":"2026-03-04","open":51570,"high":51590,"low":51570,"close":51585,"volume":12297,"rsi_14":99.42,"sma_20":51582.55,"sma_60":51604.13,"sma_120":51665.87},{"date":"2026-03-05","open":51590,"high":51600,"low":51585,"close":51595,"volume":7874,"rsi_14":99.42,"sma_20":51627.59,"sma_60":51612.28,"sma_120":51672.38},{"date":"2026-03-06","open":51590,"high":51600,"low":51585,"close":51595,"volume":1885,"rsi_14":99.42,"sma_20":51672.38,"sma_60":51620.38,"sma_120":51678.76},{"date":"2026-03-09","open":51590,"high":51605,"low":51590,"close":51605,"volume":2760,"rsi_14":100.0,"sma_20":51717.17,"sma_60":51628.31,"sma_120":51685.14},{"date":"2026-03-10","open":51605,"high":51610,"low":51600,"close":51610,"volume":2212,"rsi_14":100.0,"sma_20":51761.97,"sma_60":51636.41,"sma_120":51691.48},{"date":"2026-03-11","open":51605,"high":51615,"low":51605,"close":51610,"volume":1117,"rsi_14":100.0,"sma_20":51806.27,"sma_60":51644.34,"sma_120":51697.86},{"date":"2026-03-12","open":51630,"high":51630,"low":51615,"close":51630,"volume":2346,"rsi_14":100.0,"sma_20":51850.84,"sma_60":51652.53,"sma_120":51704.42},{"date":"2026-03-13","open":51625,"high":51635,"low":51625,"close":51635,"volume":35809,"rsi_14":100.0,"sma_20":51895.65,"sma_60":51660.88,"sma_120":51710.97},{"date":"2026-03-16","open":51625,"high":51640,"low":51625,"close":51640,"volume":1189,"rsi_14":100.0,"sma_20":51940.47,"sma_60":51668.91,"sma_120":51717.43},{"date":"2026-03-17","open":51630,"high":51640,"low":51630,"close":51640,"volume":3539,"rsi_14":100.0,"sma_20":51985.55,"sma_60":51676.85,"sma_120":51723.86},{"date":"2026-03-18","open":51635,"high":51645,"low":51635,"close":51645,"volume":4309,"rsi_14":100.0,"sma_20":52029.87,"sma_60":51684.87,"sma_120":51730.32},{"date":"2026-03-19","open":51650,"high":51660,"low":51650,"close":51660,"volume":2407,"rsi_14":100.0,"sma_20":52074.45,"sma_60":51692.9,"sma_120":51736.84},{"date":"2026-03-20","open":51660,"high":51665,"low":51655,"close":51660,"volume":3434,"rsi_14":100.0,"sma_20":52117.79,"sma_60":51701.01,"sma_120":51743.43},{"date":"2026-03-23","open":51655,"high":51665,"low":51655,"close":51665,"volume":3249,"rsi_14":100.0,"sma_20":52161.13,"sma_60":51708.96,"sma_120":51749.91},{"date":"2026-03-24","open":51660,"high":51670,"low":51660,"close":51660,"volume":1743,"rsi_14":94.12,"sma_20":52204.21,"sma_60":51716.74,"sma_120":51756.3},{"date":"2026-03-25","open":51665,"high":51675,"low":51665,"close":51670,"volume":2718,"rsi_14":94.12,"sma_20":52247.56,"sma_60":51724.44,"sma_120":51762.73},{"date":"2026-03-26","open":51675,"high":51685,"low":51675,"close":51680,"volume":3275,"rsi_14":94.74,"sma_20":52291.41,"sma_60":51732.05,"sma_120":51769.21},{"date":"2026-03-27","open":51680,"high":51680,"low":51675,"close":51675,"volume":2096,"rsi_14":88.89,"sma_20":52334.25,"sma_60":51739.5,"sma_120":51775.6},{"date":"2026-03-30","open":51685,"high":51690,"low":51685,"close":51690,"volume":2032,"rsi_14":90.0,"sma_20":52377.36,"sma_60":51747.2,"sma_120":51782.03},{"date":"2026-03-31","open":51685,"high":51697,"low":51685,"close":51690,"volume":16618,"rsi_14":90.0,"sma_20":52383.44,"sma_60":51766.74,"sma_120":51788.46},{"date":"2026-04-01","open":51695,"high":51700,"low":51685,"close":51695,"volume":872,"rsi_14":88.24,"sma_20":52389.02,"sma_60":51786.11,"sma_120":51794.9},{"date":"2026-04-02","open":51710,"high":51715,"low":51705,"close":51705,"volume":5103,"rsi_14":88.89,"sma_20":52394.6,"sma_60":51805.23,"sma_120":51801.46},{"date":"2026-04-03","open":51720,"high":51725,"low":51715,"close":51725,"volume":754,"rsi_14":90.48,"sma_20":52401.2,"sma_60":51824.52,"sma_120":51807.85},{"date":"2026-04-06","open":51735,"high":51735,"low":51720,"close":51725,"volume":1828,"rsi_14":11.35,"sma_20":52370.15,"sma_60":51831.36,"sma_120":51807.98},{"date":"2026-04-07","open":51740,"high":51740,"low":51725,"close":51730,"volume":536,"rsi_14":11.34,"sma_20":52339.1,"sma_60":51837.86,"sma_120":51808.11},{"date":"2026-04-08","open":51730,"high":51745,"low":51730,"close":51730,"volume":5779,"rsi_14":9.72,"sma_20":52308.05,"sma_60":51844.19,"sma_120":51808.23},{"date":"2026-04-09","open":51745,"high":51755,"low":51740,"close":51745,"volume":7622,"rsi_14":11.32,"sma_20":52276.74,"sma_60":51850.61,"sma_120":51808.4},{"date":"2026-04-10","open":51755,"high":51760,"low":51750,"close":51750,"volume":11396,"rsi_14":11.31,"sma_20":52245.42,"sma_60":51856.86,"sma_120":51808.6},{"date":"2026-04-13","open":51755,"high":51765,"low":51755,"close":51755,"volume":1465,"rsi_14":11.9,"sma_20":52214.1,"sma_60":51863.11,"sma_120":51808.64},{"date":"2026-04-14","open":51760,"high":51775,"low":51760,"close":51770,"volume":4900,"rsi_14":12.4,"sma_20":52183.53,"sma_60":51869.52,"sma_120":51808.8},{"date":"2026-04-15","open":51775,"high":51780,"low":51765,"close":51775,"volume":2814,"rsi_14":11.87,"sma_20":52152.95,"sma_60":51875.77,"sma_120":51809.05},{"date":"2026-04-16","open":51780,"high":51795,"low":51780,"close":51795,"volume":2070,"rsi_14":13.98,"sma_20":52122.62,"sma_60":51882.27,"sma_120":51809.42},{"date":"2026-04-17","open":51800,"high":51800,"low":51785,"close":51800,"volume":1229,"rsi_14":12.95,"sma_20":52092.53,"sma_60":51888.77,"sma_120":51809.83},{"date":"2026-04-20","open":51795,"high":51805,"low":51790,"close":51805,"volume":256,"rsi_14":13.46,"sma_20":52062.45,"sma_60":51895.27,"sma_120":51810.17},{"date":"2026-04-21","open":51805,"high":51810,"low":51800,"close":51810,"volume":963,"rsi_14":13.45,"sma_20":52032.86,"sma_60":51901.77,"sma_120":51810.51},{"date":"2026-04-22","open":51800,"high":51810,"low":51800,"close":51800,"volume":2418,"rsi_14":12.27,"sma_20":52002.27,"sma_60":51908.02,"sma_120":51810.76},{"date":"2026-04-23","open":51830,"high":51830,"low":51810,"close":51820,"volume":16004,"rsi_14":12.24,"sma_20":51972.17,"sma_60":51914.61,"sma_120":51811.13},{"date":"2026-04-24","open":51825,"high":51835,"low":51825,"close":51830,"volume":2170,"rsi_14":92.0,"sma_20":51942.82,"sma_60":51921.27,"sma_120":51811.51},{"date":"2026-04-27","open":51825,"high":51835,"low":51825,"close":51830,"volume":2393,"rsi_14":91.67,"sma_20":51912.72,"sma_60":51927.94,"sma_120":51811.88},{"date":"2026-04-28","open":51835,"high":51850,"low":51830,"close":51845,"volume":192599,"rsi_14":92.59,"sma_20":51883.36,"sma_60":51935.02,"sma_120":51812.38},{"date":"2026-04-29","open":51850,"high":51865,"low":51850,"close":51855,"volume":2838,"rsi_14":92.31,"sma_20":51854.25,"sma_60":51941.94,"sma_120":51812.93},{"date":"2026-04-30","open":51855,"high":51867,"low":51855,"close":51865,"volume":1651,"rsi_14":92.59,"sma_20":51825.13,"sma_60":51949.11,"sma_120":51813.51},{"date":"2026-05-04","open":51875,"high":51875,"low":51865,"close":51865,"volume":3173,"rsi_14":92.31,"sma_20":51795.0,"sma_60":51956.19,"sma_120":51814.05},{"date":"2026-05-06","open":51870,"high":51880,"low":51865,"close":51870,"volume":4064,"rsi_14":91.67,"sma_20":51802.25,"sma_60":51963.19,"sma_120":51814.59},{"date":"2026-05-07","open":51885,"high":51895,"low":51885,"close":51890,"volume":3317,"rsi_14":92.59,"sma_20":51810.25,"sma_60":51970.44,"sma_120":51815.21},{"date":"2026-05-08","open":51895,"high":51895,"low":51885,"close":51885,"volume":15613,"rsi_14":87.5,"sma_20":51818.0,"sma_60":51977.44,"sma_120":51815.79},{"date":"2026-05-11","open":51890,"high":51900,"low":51890,"close":51895,"volume":3461,"rsi_14":88.0,"sma_20":51825.5,"sma_60":51984.36,"sma_120":51816.49},{"date":"2026-05-12","open":51895,"high":51905,"low":51895,"close":51905,"volume":19542,"rsi_14":88.46,"sma_20":51833.25,"sma_60":51991.44,"sma_120":51817.28},{"date":"2026-05-13","open":51900,"high":51910,"low":51900,"close":51900,"volume":2169,"rsi_14":84.62,"sma_20":51840.5,"sma_60":51998.36,"sma_120":51817.87},{"date":"2026-05-14","open":51915,"high":51920,"low":51910,"close":51910,"volume":5962,"rsi_14":92.31,"sma_20":51847.5,"sma_60":52005.52,"sma_120":51818.62},{"date":"2026-05-15","open":51920,"high":51925,"low":51915,"close":51915,"volume":1951,"rsi_14":91.3,"sma_20":51854.5,"sma_60":52012.44,"sma_120":51819.36},{"date":"2026-05-18","open":51920,"high":51927,"low":51920,"close":51925,"volume":895,"rsi_14":91.3,"sma_20":51861.0,"sma_60":52019.36,"sma_120":51820.32},{"date":"2026-05-19","open":51925,"high":51935,"low":51925,"close":51925,"volume":2441,"rsi_14":91.3,"sma_20":51867.25,"sma_60":52025.86,"sma_120":51821.27},{"date":"2026-05-20","open":51930,"high":51945,"low":51930,"close":51935,"volume":1192,"rsi_14":90.91,"sma_20":51873.75,"sma_60":52032.44,"sma_120":51822.15},{"date":"2026-05-21","open":51945,"high":51960,"low":51945,"close":51945,"volume":3470,"rsi_14":90.91,"sma_20":51880.5,"sma_60":52039.19,"sma_120":51823.15},{"date":"2026-05-22","open":51950,"high":51965,"low":51950,"close":51955,"volume":2765,"rsi_14":90.91,"sma_20":51888.25,"sma_60":52046.02,"sma_120":51824.15},{"date":"2026-05-26","open":51955,"high":51965,"low":51955,"close":51965,"volume":12907,"rsi_14":91.67,"sma_20":51895.5,"sma_60":52053.02,"sma_120":51825.19},{"date":"2026-05-27","open":51960,"high":51970,"low":51960,"close":51970,"volume":3033,"rsi_14":91.67,"sma_20":51902.5,"sma_60":52059.86,"sma_120":51826.32},{"date":"2026-05-28","open":51970,"high":51980,"low":51970,"close":51980,"volume":1153,"rsi_14":90.91,"sma_20":51910.0,"sma_60":52066.69,"sma_120":51827.45},{"date":"2026-05-29","open":51975,"high":51985,"low":51975,"close":51985,"volume":3776,"rsi_14":95.45,"sma_20":51917.0,"sma_60":52061.27,"sma_120":51828.61},{"date":"2026-06-01","open":51985,"high":51995,"low":51985,"close":51995,"volume":3696,"rsi_14":95.45,"sma_20":51924.0,"sma_60":52055.76,"sma_120":51829.95},{"date":"2026-06-02","open":51995,"high":52000,"low":51990,"close":52000,"volume":5818,"rsi_14":95.24,"sma_20":51930.75,"sma_60":52050.16,"sma_120":51831.22},{"date":"2026-06-04","open":52005,"high":52015,"low":52005,"close":52010,"volume":1428,"rsi_14":100.0,"sma_20":51938.0,"sma_60":52044.73,"sma_120":51832.55},{"date":"2026-06-05","open":52010,"high":52020,"low":52010,"close":52010,"volume":4774,"rsi_14":100.0,"sma_20":51945.0,"sma_60":52039.13,"sma_120":51833.72},{"date":"2026-06-08","open":52010,"high":52025,"low":52005,"close":52005,"volume":27072,"rsi_14":95.0,"sma_20":51950.75,"sma_60":52033.37,"sma_120":51834.89},{"date":"2026-06-09","open":52015,"high":52025,"low":52015,"close":52025,"volume":3000,"rsi_14":95.45,"sma_20":51957.75,"sma_60":52027.93,"sma_120":51836.14},{"date":"2026-06-10","open":52015,"high":52025,"low":52015,"close":52015,"volume":2350,"rsi_14":87.5,"sma_20":51963.75,"sma_60":52022.0,"sma_120":51837.26},{"date":"2026-06-11","open":52030,"high":52035,"low":52025,"close":52025,"volume":3094,"rsi_14":87.5,"sma_20":51969.75,"sma_60":52016.14,"sma_120":51838.51},{"date":"2026-06-12","open":52035,"high":52040,"low":52035,"close":52040,"volume":1160,"rsi_14":88.0,"sma_20":51976.75,"sma_60":52010.45,"sma_120":51839.68},{"date":"2026-06-15","open":52045,"high":52045,"low":52035,"close":52045,"volume":7351,"rsi_14":87.5,"sma_20":51983.5,"sma_60":52004.84,"sma_120":51840.85},{"date":"2026-06-16","open":52045,"high":52055,"low":52045,"close":52052,"volume":612,"rsi_14":87.18,"sma_20":51990.35,"sma_60":51999.27,"sma_120":51842.07},{"date":"2026-06-17","open":52050,"high":52060,"low":52050,"close":52060,"volume":1589,"rsi_14":87.5,"sma_20":51997.1,"sma_60":51993.57,"sma_120":51843.24},{"date":"2026-06-18","open":52075,"high":52075,"low":52060,"close":52075,"volume":934,"rsi_14":88.0,"sma_20":52004.6,"sma_60":51988.13,"sma_120":51844.57},{"date":"2026-06-19","open":52065,"high":52075,"low":52065,"close":52075,"volume":2751,"rsi_14":87.5,"sma_20":52011.6,"sma_60":51982.6,"sma_120":51845.78},{"date":"2026-06-22","open":52085,"high":52085,"low":52070,"close":52075,"volume":2030,"rsi_14":86.36,"sma_20":52018.1,"sma_60":51977.15,"sma_120":51846.95},{"date":"2026-06-23","open":52075,"high":52085,"low":52075,"close":52075,"volume":3755,"rsi_14":85.71,"sma_20":52024.1,"sma_60":51971.54,"sma_120":51847.99},{"date":"2026-06-24","open":52080,"high":52085,"low":52080,"close":52085,"volume":1740,"rsi_14":85.71,"sma_20":52030.1,"sma_60":51965.92,"sma_120":51848.99},{"date":"2026-06-25","open":52095,"high":52100,"low":52095,"close":52095,"volume":1596,"rsi_14":86.96,"sma_20":52036.35,"sma_60":51960.56,"sma_120":51850.03},{"date":"2026-06-26","open":52100,"high":52110,"low":52100,"close":52105,"volume":2111,"rsi_14":91.67,"sma_20":52042.6,"sma_60":51955.11,"sma_120":51851.15},{"date":"2026-06-29","open":52105,"high":52115,"low":52105,"close":52105,"volume":2843,"rsi_14":90.0,"sma_20":52048.6,"sma_60":51949.65,"sma_120":51858.2},{"date":"2026-06-30","open":52110,"high":52115,"low":52105,"close":52105,"volume":5983,"rsi_14":100.0,"sma_20":52054.1,"sma_60":51944.12,"sma_120":51865.11},{"date":"2026-07-01","open":52120,"high":52120,"low":52110,"close":52110,"volume":1984,"rsi_14":100.0,"sma_20":52059.6,"sma_60":51938.49,"sma_120":51871.86},{"date":"2026-07-02","open":52130,"high":52140,"low":52130,"close":52135,"volume":7172,"rsi_14":100.0,"sma_20":52065.85,"sma_60":51932.95,"sma_120":51878.74},{"date":"2026-07-03","open":52140,"high":52150,"low":52140,"close":52145,"volume":2464,"rsi_14":100.0,"sma_20":52072.6,"sma_60":51939.95,"sma_120":51885.65},{"date":"2026-07-06","open":52145,"high":52155,"low":52145,"close":52155,"volume":7523,"rsi_14":100.0,"sma_20":52080.1,"sma_60":51947.03,"sma_120":51892.45},{"date":"2026-07-07","open":52155,"high":52165,"low":52155,"close":52165,"volume":5937,"rsi_14":100.0,"sma_20":52087.1,"sma_60":51954.28,"sma_120":51899.24},{"date":"2026-07-08","open":52175,"high":52175,"low":52160,"close":52165,"volume":3854,"rsi_14":100.0,"sma_20":52094.6,"sma_60":51961.28,"sma_120":51905.95},{"date":"2026-07-09","open":52190,"high":52190,"low":52180,"close":52190,"volume":14015,"rsi_14":100.0,"sma_20":52102.85,"sma_60":51968.62,"sma_120":51912.74},{"date":"2026-07-10","open":52190,"high":52195,"low":52185,"close":52185,"volume":799,"rsi_14":95.83,"sma_20":52110.1,"sma_60":51975.78,"sma_120":51919.45},{"date":"2026-07-13","open":52205,"high":52205,"low":52190,"close":52200,"volume":4850,"rsi_14":96.3,"sma_20":52117.85,"sma_60":51982.95,"sma_120":51926.24},{"date":"2026-07-14","open":52195,"high":52205,"low":52195,"close":52205,"volume":7501,"rsi_14":96.15,"sma_20":52125.5,"sma_60":51990.12,"sma_120":51932.95},{"date":"2026-07-15","open":52220,"high":52230,"low":52220,"close":52230,"volume":1440,"rsi_14":96.55,"sma_20":52134.0,"sma_60":51997.37,"sma_120":51939.82},{"date":"2026-07-16","open":52240,"high":52240,"low":52220,"close":52235,"volume":9348,"rsi_14":96.43,"sma_20":52142.0,"sma_60":52004.62,"sma_120":51946.7},{"date":"2026-07-20","open":52230,"high":52235,"low":52225,"close":52235,"volume":2748,"rsi_14":96.43,"sma_20":52150.0,"sma_60":52011.78,"sma_120":51953.53},{"date":"2026-07-21","open":52235,"high":52245,"low":52235,"close":52245,"volume":1954,"rsi_14":96.67,"sma_20":52158.5,"sma_60":52019.03,"sma_120":51960.4},{"date":"2026-07-22","open":52245,"high":52250,"low":52245,"close":52250,"volume":5876,"rsi_14":96.67,"sma_20":52167.25,"sma_60":52026.53,"sma_120":51967.28},{"date":"2026-07-23","open":52270,"high":52270,"low":52255,"close":52265,"volume":2310,"rsi_14":96.43,"sma_20":52176.25,"sma_60":52033.95,"sma_120":51974.28},{"date":"2026-07-24","open":52260,"high":52270,"low":52260,"close":52265,"volume":2860,"rsi_14":96.15,"sma_20":52184.75,"sma_60":52041.2,"sma_120":51981.24},{"date":"2026-07-27","open":52270,"high":52275,"low":52270,"close":52270,"volume":758,"rsi_14":96.0,"sma_20":52193.0,"sma_60":52048.53,"sma_120":51988.24},{"date":"2026-07-28","open":52275,"high":52290,"low":52275,"close":52285,"volume":4627,"rsi_14":96.15,"sma_20":52202.0,"sma_60":52055.87,"sma_120":51995.45},{"date":"2026-07-29","open":52295,"high":52295,"low":52280,"close":52285,"volume":3021,"rsi_14":96.15,"sma_20":52211.0,"sma_60":52063.03,"sma_120":52002.49},{"date":"2026-07-30","open":52295,"high":52310,"low":52295,"close":52310,"volume":1335,"rsi_14":96.15,"sma_20":52221.0,"sma_60":52070.45,"sma_120":52009.78},{"date":"2026-07-31","open":52315,"high":52315,"low":52310,"close":52310,"volume":2399,"rsi_14":100.0,"sma_20":52229.75,"sma_60":52077.87,"sma_120":52017.03},{"date":"2026-08-03","open":52320,"high":52320,"low":52305,"close":52315,"volume":9956,"rsi_14":100.0,"sma_20":52238.25,"sma_60":52085.28,"sma_120":52024.24},{"date":"2026-08-04","open":52325,"high":52325,"low":52310,"close":52310,"volume":1044,"rsi_14":95.65,"sma_20":52246.0,"sma_60":52092.28,"sma_120":52031.36},{"date":"2026-08-05","open":52320,"high":52335,"low":52320,"close":52325,"volume":2759,"rsi_14":95.24,"sma_20":52254.0,"sma_60":52099.62,"sma_120":52038.53},{"date":"2026-08-06","open":52345,"high":52345,"low":52330,"close":52330,"volume":1946,"rsi_14":95.24,"sma_20":52262.25,"sma_60":52106.87,"sma_120":52045.61},{"date":"2026-08-07","open":52335,"high":52350,"low":52335,"close":52335,"volume":576,"rsi_14":95.45,"sma_20":52269.5,"sma_60":52114.03,"sma_120":52052.74},{"date":"2026-08-10","open":52355,"high":52360,"low":52345,"close":52350,"volume":4549,"rsi_14":95.65,"sma_20":52277.75,"sma_60":52121.53,"sma_120":52059.95},{"date":"2026-08-11","open":52365,"high":52365,"low":52350,"close":52360,"volume":3937,"rsi_14":95.83,"sma_20":52285.75,"sma_60":52129.03,"sma_120":52067.28},{"date":"2026-08-12","open":52355,"high":52370,"low":52355,"close":52360,"volume":550,"rsi_14":95.24,"sma_20":52293.5,"sma_60":52136.45,"sma_120":52074.45},{"date":"2026-08-13","open":52375,"high":52390,"low":52375,"close":52375,"volume":1043,"rsi_14":95.83,"sma_20":52300.75,"sma_60":52143.95,"sma_120":52081.65},{"date":"2026-08-14","open":52380,"high":52390,"low":52380,"close":52390,"volume":2561,"rsi_14":96.15,"sma_20":52308.5,"sma_60":52151.7,"sma_120":52088.78},{"date":"2026-08-18","open":52395,"high":52400,"low":52385,"close":52395,"volume":4139,"rsi_14":95.83,"sma_20":52316.5,"sma_60":52159.37,"sma_120":52095.9},{"date":"2026-08-19","open":52400,"high":52400,"low":52390,"close":52400,"volume":16403,"rsi_14":96.0,"sma_20":52324.25,"sma_60":52166.95,"sma_120":52103.07},{"date":"2026-08-20","open":52405,"high":52415,"low":52405,"close":52415,"volume":2099,"rsi_14":95.65,"sma_20":52332.5,"sma_60":52174.62,"sma_120":52110.32},{"date":"2026-08-21","open":52420,"high":52420,"low":52410,"close":52420,"volume":1200,"rsi_14":95.83,"sma_20":52340.25,"sma_60":52182.2,"sma_120":52117.61},{"date":"2026-08-24","open":52420,"high":52425,"low":52415,"close":52415,"volume":4492,"rsi_14":91.67,"sma_20":52347.75,"sma_60":52189.62,"sma_120":52124.74},{"date":"2026-08-25","open":52420,"high":52435,"low":52420,"close":52420,"volume":2773,"rsi_14":95.83,"sma_20":52355.25,"sma_60":52196.95,"sma_120":52131.82},{"date":"2026-08-26","open":52440,"high":52440,"low":52425,"close":52425,"volume":3286,"rsi_14":95.45,"sma_20":52362.25,"sma_60":52204.28,"sma_120":52132.78},{"date":"2026-08-27","open":52440,"high":52455,"low":52440,"close":52440,"volume":2402,"rsi_14":95.83,"sma_20":52370.0,"sma_60":52211.7,"sma_120":52133.73},{"date":"2026-08-28","open":52445,"high":52455,"low":52445,"close":52455,"volume":2696,"rsi_14":96.15,"sma_20":52377.25,"sma_60":52219.28,"sma_120":52134.72},{"date":"2026-08-31","open":52465,"high":52465,"low":52445,"close":52455,"volume":6618,"rsi_14":95.65,"sma_20":52384.5,"sma_60":52226.7,"sma_120":52135.72},{"date":"2026-09-01","open":52465,"high":52465,"low":52455,"close":52455,"volume":5056,"rsi_14":95.24,"sma_20":52391.5,"sma_60":52234.12,"sma_120":52136.62},{"date":"2026-09-02","open":52462,"high":52475,"low":52462,"close":52475,"volume":2318,"rsi_14":96.0,"sma_20":52399.75,"sma_60":52241.95,"sma_120":52137.66},{"date":"2026-09-03","open":52490,"high":52490,"low":52480,"close":52485,"volume":30507,"rsi_14":95.83,"sma_20":52407.75,"sma_60":52249.62,"sma_120":52138.78},{"date":"2026-09-04","open":52490,"high":52495,"low":52480,"close":52487,"volume":2356,"rsi_14":95.33,"sma_20":52415.6,"sma_60":52257.48,"sma_120":52139.74},{"date":"2026-09-07","open":52490,"high":52500,"low":52485,"close":52490,"volume":2235,"rsi_14":95.24,"sma_20":52423.35,"sma_60":52265.23,"sma_120":52140.69},{"date":"2026-09-08","open":52505,"high":52505,"low":52490,"close":52500,"volume":5557,"rsi_14":95.45,"sma_20":52430.85,"sma_60":52272.9,"sma_120":52141.67},{"date":"2026-09-09","open":52510,"high":52510,"low":52500,"close":52500,"volume":3069,"rsi_14":94.74,"sma_20":52437.85,"sma_60":52280.48,"sma_120":52142.66},{"date":"2026-09-10","open":52520,"high":52520,"low":52515,"close":52520,"volume":11750,"rsi_14":95.45,"sma_20":52445.85,"sma_60":52288.28,"sma_120":52143.78},{"date":"2026-09-11","open":52520,"high":52525,"low":52520,"close":52525,"volume":1548,"rsi_14":100.0,"sma_20":52453.35,"sma_60":52296.03,"sma_120":52144.8},{"date":"2026-09-14","open":52530,"high":52535,"low":52520,"close":52530,"volume":3559,"rsi_14":100.0,"sma_20":52460.35,"sma_60":52303.62,"sma_120":52145.87},{"date":"2026-09-15","open":52530,"high":52535,"low":52530,"close":52535,"volume":2893,"rsi_14":100.0,"sma_20":52467.35,"sma_60":52311.28,"sma_120":52146.94},{"date":"2026-09-16","open":52540,"high":52540,"low":52530,"close":52535,"volume":2073,"rsi_14":100.0,"sma_20":52474.1,"sma_60":52318.95,"sma_120":52148.05},{"date":"2026-09-17","open":52545,"high":52550,"low":52540,"close":52550,"volume":2049,"rsi_14":100.0,"sma_20":52480.85,"sma_60":52326.87,"sma_120":52149.2},{"date":"2026-09-18","open":52555,"high":52555,"low":52545,"close":52555,"volume":5047,"rsi_14":100.0,"sma_20":52487.6,"sma_60":52334.7,"sma_120":52150.31},{"date":"2026-09-21","open":52560,"high":52560,"low":52555,"close":52555,"volume":2098,"rsi_14":100.0,"sma_20":52494.6,"sma_60":52342.37,"sma_120":52151.46},{"date":"2026-09-22","open":52575,"high":52585,"low":52575,"close":52575,"volume":3462,"rsi_14":100.0,"sma_20":52502.35,"sma_60":52350.2,"sma_120":52152.65},{"date":"2026-09-23","open":52585,"high":52585,"low":52580,"close":52580,"volume":2991,"rsi_14":100.0,"sma_20":52510.1,"sma_60":52358.12,"sma_120":52153.88},{"date":"2026-09-28","open":52585,"high":52600,"low":52585,"close":52585,"volume":3207,"rsi_14":100.0,"sma_20":52517.35,"sma_60":52366.12,"sma_120":52155.12},{"date":"2026-09-29","open":52610,"high":52610,"low":52595,"close":52600,"volume":5828,"rsi_14":100.0,"sma_20":52524.6,"sma_60":52374.28,"sma_120":52156.39},{"date":"2026-09-30","open":52615,"high":52615,"low":52600,"close":52610,"volume":2135,"rsi_14":100.0,"sma_20":52532.35,"sma_60":52382.2,"sma_120":52157.57},{"date":"2026-10-01","open":52635,"high":52635,"low":52620,"close":52625,"volume":3903,"rsi_14":100.0,"sma_20":52540.85,"sma_60":52390.2,"sma_120":52165.07},{"date":"2026-10-02","open":52635,"high":52635,"low":52625,"close":52630,"volume":5551,"rsi_14":100.0,"sma_20":52548.6,"sma_60":52398.12,"sma_120":52172.57},{"date":"2026-10-06","open":52630,"high":52640,"low":52630,"close":52635,"volume":5312,"rsi_14":100.0,"sma_20":52556.1,"sma_60":52405.95,"sma_120":52180.12},{"date":"2026-10-07","open":52655,"high":52665,"low":52655,"close":52665,"volume":2907,"rsi_14":100.0,"sma_20":52565.0,"sma_60":52414.28,"sma_120":52187.78},{"date":"2026-10-08","open":52670,"high":52670,"low":52660,"close":52670,"volume":2534,"rsi_14":100.0,"sma_20":52574.0,"sma_60":52422.28,"sma_120":52195.45},{"date":"2026-10-12","open":52670,"high":52680,"low":52665,"close":52675,"volume":62962,"rsi_14":100.0,"sma_20":52582.75,"sma_60":52430.45,"sma_120":52203.12},{"date":"2026-10-13","open":52680,"high":52680,"low":52670,"close":52680,"volume":1737,"rsi_14":100.0,"sma_20":52591.75,"sma_60":52438.45,"sma_120":52210.7},{"date":"2026-10-14","open":52690,"high":52690,"low":52675,"close":52680,"volume":3308,"rsi_14":100.0,"sma_20":52599.75,"sma_60":52446.37,"sma_120":52218.24},{"date":"2026-10-15","open":52695,"high":52705,"low":52695,"close":52700,"volume":4160,"rsi_14":100.0,"sma_20":52608.5,"sma_60":52454.2,"sma_120":52225.78},{"date":"2026-10-16","open":52700,"high":52710,"low":52700,"close":52710,"volume":1110,"rsi_14":100.0,"sma_20":52617.5,"sma_60":52462.12,"sma_120":52233.37},{"date":"2026-10-19","open":52710,"high":52710,"low":52705,"close":52705,"volume":3175,"rsi_14":96.3,"sma_20":52626.0,"sma_60":52469.95,"sma_120":52240.87},{"date":"2026-10-20","open":52710,"high":52725,"low":52710,"close":52715,"volume":1750,"rsi_14":96.43,"sma_20":52635.0,"sma_60":52477.78,"sma_120":52248.41},{"date":"2026-10-21","open":52725,"high":52725,"low":52715,"close":52725,"volume":972,"rsi_14":96.3,"sma_20":52643.75,"sma_60":52485.7,"sma_120":52256.12},{"date":"2026-10-22","open":52730,"high":52740,"low":52730,"close":52740,"volume":1301,"rsi_14":96.43,"sma_20":52653.0,"sma_60":52493.62,"sma_120":52263.78},{"date":"2026-10-23","open":52730,"high":52745,"low":52730,"close":52745,"volume":4081,"rsi_14":96.15,"sma_20":52662.5,"sma_60":52501.62,"sma_120":52271.41}],"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":"WON 전단채플러스액티브","phase":"above-fold","symbol_resolved":true}