{"status":"ok","report":{"price_analysis":{"current":50155.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.5,"high_30d":50155.0,"low_30d":49915.0,"position_in_range":100.0,"support":49939.0,"resistance":50131.0},"summary":"SOL CD금리&머니마켓액티브(497880)은(는) KAP CD&단기자금시장지수(PR)를 추종하는 ETF입니다, 순자산 2,493억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 96.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(55.65)가 시그널선(54.44)을 상회합니다(골든크로스). 현재가가 SMA20(50076)과 SMA60(49923) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 49977~50174 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":96.0,"macd":55.64855424087,"macd_signal":54.435073511316574,"sma_20":50075.65,"sma_60":49922.51666666667,"bb_upper":50174.37036264115,"bb_lower":49976.92963735885,"atr_14":11.428571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2.85만. 30일 누적: 외국인 5756.00, 기관 -13.46만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-28546.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2741.0,"retail_net":-2741.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3710.0,"retail_net":3710.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8358.0,"retail_net":8358.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-14024.0,"retail_net":14024.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-5195.0,"retail_net":5195.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-17060.0,"retail_net":17060.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":25387.0,"retail_net":-25387.0},{"date":"2026-10-14","foreign_net":-200.0,"institution_net":14268.0,"retail_net":-14068.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":42205.0,"retail_net":-42205.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-6701.0,"retail_net":6701.0},{"date":"2026-10-08","foreign_net":150.0,"institution_net":-5311.0,"retail_net":5161.0},{"date":"2026-10-07","foreign_net":-20.0,"institution_net":-15745.0,"retail_net":15765.0},{"date":"2026-10-06","foreign_net":-8.0,"institution_net":-36279.0,"retail_net":36287.0},{"date":"2026-10-02","foreign_net":6001.0,"institution_net":-19515.0,"retail_net":13514.0},{"date":"2026-10-01","foreign_net":680.0,"institution_net":11833.0,"retail_net":-12513.0},{"date":"2026-09-30","foreign_net":62.0,"institution_net":3995.0,"retail_net":-4057.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-33930.0,"retail_net":33930.0},{"date":"2026-09-28","foreign_net":-4.0,"institution_net":7426.0,"retail_net":-7422.0},{"date":"2026-09-23","foreign_net":235.0,"institution_net":-10009.0,"retail_net":9774.0},{"date":"2026-09-22","foreign_net":-1506.0,"institution_net":-3742.0,"retail_net":5248.0},{"date":"2026-09-21","foreign_net":-5.0,"institution_net":-18913.0,"retail_net":18918.0},{"date":"2026-09-18","foreign_net":-20.0,"institution_net":-16738.0,"retail_net":16758.0},{"date":"2026-09-17","foreign_net":-17.0,"institution_net":-4046.0,"retail_net":4063.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":-7051.0,"retail_net":7050.0},{"date":"2026-09-15","foreign_net":25.0,"institution_net":-4043.0,"retail_net":4018.0},{"date":"2026-09-14","foreign_net":-205.0,"institution_net":-12149.0,"retail_net":12354.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":2096.0,"retail_net":-2098.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":8369.0,"retail_net":-8371.0},{"date":"2026-09-09","foreign_net":-239.0,"institution_net":-12117.0,"retail_net":12356.0},{"date":"2026-09-08","foreign_net":822.0,"institution_net":1709.0,"retail_net":-2531.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2741.0,"retail_net":-2741.0},"d3":{"foreign_net":0,"institution_net":-9327.0,"retail_net":9327.0},"d7":{"foreign_net":0,"institution_net":-20219.0,"retail_net":20219.0},"d14":{"foreign_net":5923.0,"institution_net":-47297.0,"retail_net":41374.0},"d30":{"foreign_net":5756.0,"institution_net":-134607.0,"retail_net":128851.0}}},"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":96.0,"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":3.0276,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.03,"summary":"배당수익률 3.03%","metrics":[{"name":"배당수익률","value":3.03,"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":"2026-10-24T00:14:50.565627+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP CD&단기자금시장지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":249300000000.0,"aum_display":"2,493억","dividend_yield":null,"tracking_error":0.04,"holdings":[{"ticker":"","name":"대신에프앤아이 20260407-91-4(단)","weight":null},{"ticker":"","name":"대신에프앤아이(CP)","weight":null},{"ticker":"","name":"대신에프앤아이(CP)_2","weight":null},{"ticker":"","name":"동원F&B12-2","weight":null},{"ticker":"","name":"롯데쇼핑(CP)","weight":null},{"ticker":"","name":"롯데오토리스(CP)","weight":null},{"ticker":"","name":"롯데캐피탈459-6","weight":null},{"ticker":"","name":"롯데캐피탈473-2","weight":null},{"ticker":"","name":"모멘텀제일차 20260520-92-1(단)","weight":null},{"ticker":"","name":"미래에셋증권69-2","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":50155.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-26","close":47583.9023},{"date":"2024-11-27","close":47607.6875},{"date":"2024-11-28","close":47640.9688},{"date":"2024-11-29","close":47617.1875},{"date":"2024-12-02","close":47612.4375},{"date":"2024-12-03","close":47626.7031},{"date":"2024-12-04","close":47626.7031},{"date":"2024-12-05","close":47645.7227},{"date":"2024-12-06","close":47645.7227},{"date":"2024-12-09","close":47645.7227},{"date":"2024-12-10","close":47655.2422},{"date":"2024-12-11","close":47659.9883},{"date":"2024-12-12","close":47674.2539},{"date":"2024-12-13","close":47674.2539},{"date":"2024-12-16","close":47679.0156},{"date":"2024-12-17","close":47683.7812},{"date":"2024-12-18","close":47688.5234},{"date":"2024-12-19","close":47702.7852},{"date":"2024-12-20","close":47707.5547},{"date":"2024-12-23","close":47717.0586},{"date":"2024-12-24","close":47717.0586},{"date":"2024-12-26","close":47731.3242},{"date":"2024-12-27","close":47736.1016},{"date":"2024-12-30","close":47745.6406},{"date":"2025-01-02","close":47764.7344},{"date":"2025-01-03","close":47774.2773},{"date":"2025-01-06","close":47788.5977},{"date":"2025-01-07","close":47788.5977},{"date":"2025-01-08","close":47793.375},{"date":"2025-01-09","close":47802.9141},{"date":"2025-01-10","close":47807.6875},{"date":"2025-01-13","close":47812.4609},{"date":"2025-01-14","close":47817.2344},{"date":"2025-01-15","close":47817.2344},{"date":"2025-01-16","close":47841.0938},{"date":"2025-01-17","close":47841.0938},{"date":"2025-01-20","close":47845.8633},{"date":"2025-01-21","close":47850.6406},{"date":"2025-01-22","close":47855.4219},{"date":"2025-01-23","close":47874.5039},{"date":"2025-01-24","close":47908.0039},{"date":"2025-01-31","close":47898.4258},{"date":"2025-02-03","close":47903.2148},{"date":"2025-02-04","close":47908.0039},{"date":"2025-02-05","close":47912.7852},{"date":"2025-02-06","close":47922.3672},{"date":"2025-02-07","close":47931.9336},{"date":"2025-02-10","close":47936.7109},{"date":"2025-02-11","close":47941.5},{"date":"2025-02-12","close":47946.2852},{"date":"2025-02-13","close":47960.6445},{"date":"2025-02-14","close":47960.6445},{"date":"2025-02-17","close":47965.4258},{"date":"2025-02-18","close":47974.9961},{"date":"2025-02-19","close":47979.7812},{"date":"2025-02-20","close":47989.3555},{"date":"2025-02-21","close":47989.3555},{"date":"2025-02-24","close":47998.9297},{"date":"2025-02-25","close":47998.9297},{"date":"2025-02-26","close":48008.5},{"date":"2025-02-27","close":48022.9023},{"date":"2025-02-28","close":48027.6953},{"date":"2025-03-04","close":48027.6953},{"date":"2025-03-05","close":48037.2969},{"date":"2025-03-06","close":48046.8945},{"date":"2025-03-07","close":48051.6992},{"date":"2025-03-10","close":48056.4922},{"date":"2025-03-11","close":48061.2969},{"date":"2025-03-12","close":48066.1094},{"date":"2025-03-13","close":48070.8984},{"date":"2025-03-14","close":48085.293},{"date":"2025-03-17","close":48085.293},{"date":"2025-03-18","close":48090.0977},{"date":"2025-03-19","close":48094.8984},{"date":"2025-03-20","close":48104.4961},{"date":"2025-03-21","close":48109.293},{"date":"2025-03-24","close":48118.8945},{"date":"2025-03-25","close":48118.8945},{"date":"2025-03-26","close":48123.6914},{"date":"2025-03-27","close":48128.5039},{"date":"2025-03-28","close":48018.0977},{"date":"2025-03-31","close":48018.0977},{"date":"2025-04-01","close":48022.9023},{"date":"2025-04-02","close":48027.6953},{"date":"2025-04-03","close":48037.2969},{"date":"2025-04-04","close":48042.0938},{"date":"2025-04-07","close":48042.0938},{"date":"2025-04-08","close":48051.6992},{"date":"2025-04-09","close":48051.6992},{"date":"2025-04-10","close":48056.4922},{"date":"2025-04-11","close":48075.6992},{"date":"2025-04-14","close":48080.4922},{"date":"2025-04-15","close":48080.4922},{"date":"2025-04-16","close":48090.0977},{"date":"2025-04-17","close":48099.6953},{"date":"2025-04-18","close":48104.4961},{"date":"2025-04-21","close":48114.0977},{"date":"2025-04-22","close":48114.0977},{"date":"2025-04-23","close":48118.8945},{"date":"2025-04-24","close":48128.5039},{"date":"2025-04-25","close":48138.0859},{"date":"2025-04-28","close":48138.0859},{"date":"2025-04-29","close":48152.5352},{"date":"2025-04-30","close":48171.793},{"date":"2025-05-02","close":48176.6094},{"date":"2025-05-07","close":48176.6094},{"date":"2025-05-08","close":48191.0508},{"date":"2025-05-09","close":48191.0508},{"date":"2025-05-12","close":48195.8672},{"date":"2025-05-13","close":48205.4961},{"date":"2025-05-14","close":48210.3203},{"date":"2025-05-15","close":48215.125},{"date":"2025-05-16","close":48229.5625},{"date":"2025-05-19","close":48234.3828},{"date":"2025-05-20","close":48234.3828},{"date":"2025-05-21","close":48234.3828},{"date":"2025-05-22","close":48244.0078},{"date":"2025-05-23","close":48253.6367},{"date":"2025-05-26","close":48253.6367},{"date":"2025-05-27","close":48263.2656},{"date":"2025-05-28","close":48268.0781},{"date":"2025-05-29","close":48282.5508},{"date":"2025-05-30","close":48287.3867},{"date":"2025-06-02","close":48292.207},{"date":"2025-06-04","close":48311.5156},{"date":"2025-06-05","close":48316.3438},{"date":"2025-06-09","close":48316.3438},{"date":"2025-06-10","close":48321.1719},{"date":"2025-06-11","close":48330.8242},{"date":"2025-06-12","close":48335.6523},{"date":"2025-06-13","close":48335.6523},{"date":"2025-06-16","close":48350.125},{"date":"2025-06-17","close":48354.957},{"date":"2025-06-18","close":48359.7852},{"date":"2025-06-19","close":48369.4336},{"date":"2025-06-20","close":48374.2656},{"date":"2025-06-23","close":48374.2656},{"date":"2025-06-24","close":48383.9102},{"date":"2025-06-25","close":48388.7344},{"date":"2025-06-26","close":48388.7344},{"date":"2025-06-27","close":48403.2539},{"date":"2025-06-30","close":48403.2539},{"date":"2025-07-01","close":48403.2539},{"date":"2025-07-02","close":48412.9375},{"date":"2025-07-03","close":48417.7695},{"date":"2025-07-04","close":48427.4531},{"date":"2025-07-07","close":48432.2852},{"date":"2025-07-08","close":48437.125},{"date":"2025-07-09","close":48441.9648},{"date":"2025-07-10","close":48446.8047},{"date":"2025-07-11","close":48456.4883},{"date":"2025-07-14","close":48461.332},{"date":"2025-07-15","close":48456.4805},{"date":"2025-07-16","close":48466.1602},{"date":"2025-07-17","close":48475.8359},{"date":"2025-07-18","close":48480.6797},{"date":"2025-07-21","close":48485.5156},{"date":"2025-07-22","close":48490.3594},{"date":"2025-07-23","close":48495.1953},{"date":"2025-07-24","close":48504.875},{"date":"2025-07-25","close":48509.7109},{"date":"2025-07-28","close":48359.8477},{"date":"2025-07-29","close":48359.8477},{"date":"2025-07-30","close":48369.5156},{"date":"2025-07-31","close":48379.1836},{"date":"2025-08-01","close":48379.1836},{"date":"2025-08-04","close":48388.8633},{"date":"2025-08-05","close":48393.6953},{"date":"2025-08-06","close":48388.8633},{"date":"2025-08-07","close":48403.3633},{"date":"2025-08-08","close":48408.1992},{"date":"2025-08-11","close":48403.3633},{"date":"2025-08-12","close":48413.0312},{"date":"2025-08-13","close":48432.3711},{"date":"2025-08-14","close":48437.207},{"date":"2025-08-18","close":48437.207},{"date":"2025-08-19","close":48442.043},{"date":"2025-08-20","close":48442.043},{"date":"2025-08-21","close":48451.7227},{"date":"2025-08-22","close":48456.5508},{"date":"2025-08-25","close":48461.3906},{"date":"2025-08-26","close":48466.2227},{"date":"2025-08-27","close":48471.0586},{"date":"2025-08-28","close":48485.6016},{"date":"2025-08-29","close":48480.7461},{"date":"2025-09-01","close":48350.2422},{"date":"2025-09-02","close":48490.4453},{"date":"2025-09-03","close":48495.293},{"date":"2025-09-04","close":48504.9922},{"date":"2025-09-05","close":48509.8281},{"date":"2025-09-08","close":48514.6875},{"date":"2025-09-09","close":48514.6875},{"date":"2025-09-10","close":48514.6875},{"date":"2025-09-11","close":48524.3672},{"date":"2025-09-12","close":48534.0664},{"date":"2025-09-15","close":48538.9102},{"date":"2025-09-16","close":48538.9102},{"date":"2025-09-17","close":48543.75},{"date":"2025-09-18","close":48558.3008},{"date":"2025-09-19","close":48558.3008},{"date":"2025-09-22","close":48563.1445},{"date":"2025-09-23","close":48563.1445},{"date":"2025-09-24","close":48558.3008},{"date":"2025-09-25","close":48577.6875},{"date":"2025-09-26","close":48582.5273},{"date":"2025-09-29","close":48592.2461},{"date":"2025-09-30","close":48592.2461},{"date":"2025-10-01","close":48616.5391},{"date":"2025-10-02","close":48621.3906},{"date":"2025-10-10","close":48616.5391},{"date":"2025-10-13","close":48626.2578},{"date":"2025-10-14","close":48640.8203},{"date":"2025-10-15","close":48645.6836},{"date":"2025-10-16","close":48650.5391},{"date":"2025-10-17","close":48660.2578},{"date":"2025-10-20","close":48660.2578},{"date":"2025-10-21","close":48665.1133},{"date":"2025-10-22","close":48669.9688},{"date":"2025-10-23","close":48679.6875},{"date":"2025-10-24","close":48684.543},{"date":"2025-10-27","close":48679.6875},{"date":"2025-10-28","close":48689.4062},{"date":"2025-10-29","close":48689.4062},{"date":"2025-10-30","close":48704.0039},{"date":"2025-10-31","close":48704.0039},{"date":"2025-11-03","close":48704.0039},{"date":"2025-11-04","close":48713.75},{"date":"2025-11-05","close":48708.8789},{"date":"2025-11-06","close":48718.6172},{"date":"2025-11-07","close":48723.4844},{"date":"2025-11-10","close":48733.2227},{"date":"2025-11-11","close":48733.2227},{"date":"2025-11-12","close":48738.0977},{"date":"2025-11-13","close":49962.4663},{"date":"2025-11-14","close":48752.6992},{"date":"2025-11-17","close":48752.6992},{"date":"2025-11-18","close":48762.4336},{"date":"2025-11-19","close":48762.4336},{"date":"2025-11-20","close":48781.9141},{"date":"2025-11-21","close":48781.9141},{"date":"2025-11-24","close":48791.6484},{"date":"2025-11-25","close":48796.5234},{"date":"2025-11-26","close":48796.5234},{"date":"2025-11-27","close":48972.1992},{"date":"2025-11-28","close":48806.2773},{"date":"2025-12-01","close":48806.2773},{"date":"2025-12-02","close":48816.0391},{"date":"2025-12-03","close":48820.9141},{"date":"2025-12-04","close":48830.6719},{"date":"2025-12-05","close":48840.4375},{"date":"2025-12-08","close":48840.4375},{"date":"2025-12-09","close":48835.5547},{"date":"2025-12-10","close":48840.4375},{"date":"2025-12-11","close":48859.9492},{"date":"2025-12-12","close":48859.9492},{"date":"2025-12-15","close":48869.707},{"date":"2025-12-16","close":48879.4688},{"date":"2025-12-17","close":48879.4688},{"date":"2025-12-18","close":48894.1055},{"date":"2025-12-19","close":48903.8594},{"date":"2025-12-22","close":48903.8594},{"date":"2025-12-23","close":48908.7383},{"date":"2025-12-24","close":48923.375},{"date":"2025-12-26","close":48933.1367},{"date":"2025-12-29","close":48947.8086},{"date":"2025-12-30","close":48957.5977},{"date":"2026-01-02","close":48962.4883},{"date":"2026-01-05","close":48972.2773},{"date":"2026-01-06","close":48972.2773},{"date":"2026-01-07","close":48972.2773},{"date":"2026-01-08","close":48986.9492},{"date":"2026-01-09","close":48991.8438},{"date":"2026-01-12","close":48996.7383},{"date":"2026-01-13","close":49001.625},{"date":"2026-01-14","close":49006.5078},{"date":"2026-01-15","close":49016.2969},{"date":"2026-01-16","close":49026.082},{"date":"2026-01-19","close":49187.8359},{"date":"2026-01-20","close":49030.9766},{"date":"2026-01-21","close":49030.9766},{"date":"2026-01-22","close":49040.7617},{"date":"2026-01-23","close":49050.5391},{"date":"2026-01-26","close":49055.4336},{"date":"2026-01-27","close":49055.4336},{"date":"2026-01-28","close":49060.332},{"date":"2026-01-29","close":49079.9492},{"date":"2026-01-30","close":49079.957},{"date":"2026-02-02","close":49075.043},{"date":"2026-02-03","close":49079.957},{"date":"2026-02-04","close":49084.8594},{"date":"2026-02-05","close":49104.4805},{"date":"2026-02-06","close":49104.4805},{"date":"2026-02-09","close":49109.3906},{"date":"2026-02-10","close":49114.2969},{"date":"2026-02-11","close":49119.1953},{"date":"2026-02-12","close":49129.0117},{"date":"2026-02-13","close":49138.8281},{"date":"2026-02-19","close":49143.7305},{"date":"2026-02-20","close":49163.3516},{"date":"2026-02-23","close":49168.2578},{"date":"2026-02-24","close":49173.1641},{"date":"2026-02-25","close":49178.0664},{"date":"2026-02-26","close":49192.8242},{"date":"2026-02-27","close":49192.8242},{"date":"2026-03-03","close":49202.6641},{"date":"2026-03-04","close":49197.7461},{"date":"2026-03-05","close":49212.5},{"date":"2026-03-06","close":49242.0039},{"date":"2026-03-09","close":49222.3281},{"date":"2026-03-10","close":49227.2539},{"date":"2026-03-11","close":49227.2539},{"date":"2026-03-12","close":49242.0039},{"date":"2026-03-13","close":49251.8359},{"date":"2026-03-16","close":49251.8359},{"date":"2026-03-17","close":49266.5859},{"date":"2026-03-18","close":49271.5078},{"date":"2026-03-19","close":49276.4297},{"date":"2026-03-20","close":49286.2656},{"date":"2026-03-23","close":49143.7734},{"date":"2026-03-24","close":49158.4805},{"date":"2026-03-25","close":49158.4805},{"date":"2026-03-26","close":49173.1914},{"date":"2026-03-27","close":49178.1016},{"date":"2026-03-30","close":49178.1016},{"date":"2026-03-31","close":49178.1016},{"date":"2026-04-01","close":49183.0195},{"date":"2026-04-02","close":49202.6797},{"date":"2026-04-03","close":49503.2109},{"date":"2026-04-06","close":49207.5938},{"date":"2026-04-07","close":49207.5938},{"date":"2026-04-08","close":49217.4297},{"date":"2026-04-09","close":49232.1875},{"date":"2026-04-10","close":49251.8477},{"date":"2026-04-13","close":49246.9336},{"date":"2026-04-14","close":49251.8477},{"date":"2026-04-15","close":49256.7695},{"date":"2026-04-16","close":49271.5234},{"date":"2026-04-17","close":49276.4297},{"date":"2026-04-20","close":49281.3516},{"date":"2026-04-21","close":49286.2695},{"date":"2026-04-22","close":49291.1914},{"date":"2026-04-23","close":49296.1016},{"date":"2026-04-24","close":49305.9375},{"date":"2026-04-27","close":49301.0195},{"date":"2026-04-28","close":49310.8516},{"date":"2026-04-29","close":49340.4375},{"date":"2026-04-30","close":49365.0938},{"date":"2026-05-04","close":49360.1602},{"date":"2026-05-06","close":49355.2344},{"date":"2026-05-07","close":49355.2344},{"date":"2026-05-08","close":49370.0234},{"date":"2026-05-11","close":49513.1797},{"date":"2026-05-12","close":49508.2383},{"date":"2026-05-13","close":49513.1797},{"date":"2026-05-14","close":49528.0117},{"date":"2026-05-15","close":49532.957},{"date":"2026-05-18","close":49542.8516},{"date":"2026-05-19","close":49552.7383},{"date":"2026-05-20","close":49552.7383},{"date":"2026-05-21","close":49557.6836},{"date":"2026-05-22","close":49572.5156},{"date":"2026-05-26","close":49572.5156},{"date":"2026-05-27","close":49577.4648},{"date":"2026-05-28","close":49602.2461},{"date":"2026-05-29","close":49587.375},{"date":"2026-06-01","close":49597.2891},{"date":"2026-06-02","close":49463.7773},{"date":"2026-06-04","close":49473.6602},{"date":"2026-06-05","close":49478.6094},{"date":"2026-06-08","close":49473.6602},{"date":"2026-06-09","close":49493.4375},{"date":"2026-06-10","close":49488.4961},{"date":"2026-06-11","close":49498.3867},{"date":"2026-06-12","close":49513.2109},{"date":"2026-06-15","close":49651.8203},{"date":"2026-06-16","close":49661.7305},{"date":"2026-06-17","close":49656.7773},{"date":"2026-06-18","close":49676.6055},{"date":"2026-06-19","close":49542.8672},{"date":"2026-06-22","close":49681.5625},{"date":"2026-06-23","close":49671.6484},{"date":"2026-06-24","close":49681.5625},{"date":"2026-06-25","close":49701.3945},{"date":"2026-06-26","close":49562.6445},{"date":"2026-06-29","close":49721.2734},{"date":"2026-06-30","close":49716.3008},{"date":"2026-07-01","close":49721.2734},{"date":"2026-07-02","close":49736.1836},{"date":"2026-07-03","close":49597.3398},{"date":"2026-07-06","close":49602.293},{"date":"2026-07-07","close":49612.207},{"date":"2026-07-08","close":49617.168},{"date":"2026-07-09","close":49627.082},{"date":"2026-07-10","close":49636.9844},{"date":"2026-07-13","close":49636.9844},{"date":"2026-07-14","close":49646.8984},{"date":"2026-07-15","close":49671.6797},{"date":"2026-07-16","close":49671.6797},{"date":"2026-07-20","close":49686.5547},{"date":"2026-07-21","close":49686.5547},{"date":"2026-07-22","close":49681.5938},{"date":"2026-07-23","close":49686.5547},{"date":"2026-07-24","close":49706.3789},{"date":"2026-07-27","close":49716.2891},{"date":"2026-07-28","close":49706.3789},{"date":"2026-07-29","close":49701.4219},{"date":"2026-07-30","close":49726.2695},{"date":"2026-07-31","close":49736.2109},{"date":"2026-08-03","close":49741.1797},{"date":"2026-08-04","close":49746.1523},{"date":"2026-08-05","close":49756.0938},{"date":"2026-08-06","close":49771.0039},{"date":"2026-08-07","close":49775.9727},{"date":"2026-08-10","close":49775.9727},{"date":"2026-08-11","close":49785.9102},{"date":"2026-08-12","close":49785.9102},{"date":"2026-08-13","close":49805.793},{"date":"2026-08-14","close":49810.7617},{"date":"2026-08-18","close":49820.7031},{"date":"2026-08-19","close":49825.6758},{"date":"2026-08-20","close":49835.6133},{"date":"2026-08-21","close":49845.5547},{"date":"2026-08-24","close":49850.5273},{"date":"2026-08-25","close":49855.4961},{"date":"2026-08-26","close":49860.4648},{"date":"2026-08-27","close":49875.375},{"date":"2026-08-28","close":49885.3477},{"date":"2026-08-31","close":49885.3477},{"date":"2026-09-01","close":49890.3359},{"date":"2026-09-02","close":49895.3203},{"date":"2026-09-03","close":49905.293},{"date":"2026-09-04","close":49910.2773},{"date":"2026-09-07","close":49910.2773},{"date":"2026-09-08","close":49920.25},{"date":"2026-09-09","close":49925.2383},{"date":"2026-09-10","close":49930.2227},{"date":"2026-09-11","close":49940.1953},{"date":"2026-09-14","close":49805.5705},{"date":"2026-09-15","close":49805.5705},{"date":"2026-09-16","close":49815.5432},{"date":"2026-09-17","close":49830.5002},{"date":"2026-09-18","close":49830.5002},{"date":"2026-09-21","close":49830.5002},{"date":"2026-09-22","close":49860.4182},{"date":"2026-09-23","close":49869.3936},{"date":"2026-09-28","close":49869.3936},{"date":"2026-09-29","close":50010.0},{"date":"2026-09-30","close":50015.0},{"date":"2026-10-01","close":50040.0},{"date":"2026-10-02","close":50045.0},{"date":"2026-10-06","close":50055.0},{"date":"2026-10-07","close":50075.0},{"date":"2026-10-08","close":50080.0},{"date":"2026-10-12","close":50085.0},{"date":"2026-10-13","close":50080.0},{"date":"2026-10-14","close":50095.0},{"date":"2026-10-15","close":50105.0},{"date":"2026-10-16","close":50120.0},{"date":"2026-10-19","close":50125.0},{"date":"2026-10-20","close":50130.0},{"date":"2026-10-21","close":50130.0},{"date":"2026-10-22","close":50150.0},{"date":"2026-10-23","close":50155.0}],"chart_data":[{"date":"2024-11-26","open":47569,"high":47584,"low":47564,"close":47584,"volume":97177},{"date":"2024-11-27","open":47584,"high":47608,"low":47579,"close":47608,"volume":58711},{"date":"2024-11-28","open":47600,"high":47641,"low":47600,"close":47641,"volume":117638},{"date":"2024-11-29","open":47622,"high":47630,"low":47607,"close":47617,"volume":96160},{"date":"2024-12-02","open":47617,"high":47617,"low":47612,"close":47612,"volume":60363},{"date":"2024-12-03","open":47627,"high":47627,"low":47624,"close":47627,"volume":50558},{"date":"2024-12-04","open":47632,"high":47632,"low":47624,"close":47627,"volume":46784},{"date":"2024-12-05","open":47641,"high":47646,"low":47637,"close":47646,"volume":62300},{"date":"2024-12-06","open":47646,"high":47651,"low":47641,"close":47646,"volume":58849},{"date":"2024-12-09","open":47651,"high":47651,"low":47641,"close":47646,"volume":58613},{"date":"2024-12-10","open":47655,"high":47655,"low":47651,"close":47655,"volume":57974},{"date":"2024-12-11","open":47660,"high":47660,"low":47655,"close":47660,"volume":47793},{"date":"2024-12-12","open":47674,"high":47674,"low":47664,"close":47674,"volume":48060},{"date":"2024-12-13","open":47679,"high":47679,"low":47669,"close":47674,"volume":73162},{"date":"2024-12-16","open":47679,"high":47679,"low":47674,"close":47679,"volume":55606},{"date":"2024-12-17","open":47684,"high":47684,"low":47679,"close":47684,"volume":64005},{"date":"2024-12-18","open":47689,"high":47689,"low":47685,"close":47689,"volume":45754},{"date":"2024-12-19","open":47703,"high":47703,"low":47694,"close":47703,"volume":49832},{"date":"2024-12-20","open":47708,"high":47708,"low":47700,"close":47708,"volume":40670},{"date":"2024-12-23","open":47717,"high":47717,"low":47713,"close":47717,"volume":45418},{"date":"2024-12-24","open":47717,"high":47717,"low":47713,"close":47717,"volume":43133},{"date":"2024-12-26","open":47731,"high":47731,"low":47726,"close":47731,"volume":42866},{"date":"2024-12-27","open":47736,"high":47741,"low":47731,"close":47736,"volume":49528},{"date":"2024-12-30","open":47746,"high":47746,"low":47741,"close":47746,"volume":66388},{"date":"2025-01-02","open":47770,"high":47770,"low":47755,"close":47765,"volume":74669},{"date":"2025-01-03","open":47770,"high":47774,"low":47765,"close":47774,"volume":102881},{"date":"2025-01-06","open":47779,"high":47789,"low":47775,"close":47789,"volume":71794},{"date":"2025-01-07","open":47784,"high":47789,"low":47779,"close":47789,"volume":58181},{"date":"2025-01-08","open":47793,"high":47793,"low":47783,"close":47793,"volume":73789},{"date":"2025-01-09","open":47803,"high":47803,"low":47798,"close":47803,"volume":56928},{"date":"2025-01-10","open":47808,"high":47808,"low":47803,"close":47808,"volume":49576},{"date":"2025-01-13","open":47812,"high":47812,"low":47807,"close":47812,"volume":47819},{"date":"2025-01-14","open":47817,"high":47817,"low":47812,"close":47817,"volume":51761},{"date":"2025-01-15","open":47822,"high":47826,"low":47817,"close":47817,"volume":53057},{"date":"2025-01-16","open":47841,"high":47841,"low":47831,"close":47841,"volume":55199},{"date":"2025-01-17","open":47841,"high":47841,"low":47836,"close":47841,"volume":49482},{"date":"2025-01-20","open":47851,"high":47851,"low":47836,"close":47846,"volume":79373},{"date":"2025-01-21","open":47851,"high":47851,"low":47846,"close":47851,"volume":59996},{"date":"2025-01-22","open":47855,"high":47855,"low":47845,"close":47855,"volume":44764},{"date":"2025-01-23","open":47875,"high":47879,"low":47869,"close":47875,"volume":61996},{"date":"2025-01-24","open":47898,"high":47908,"low":47888,"close":47908,"volume":61589},{"date":"2025-01-31","open":47898,"high":47898,"low":47888,"close":47898,"volume":80797},{"date":"2025-02-03","open":47903,"high":47908,"low":47893,"close":47903,"volume":117974},{"date":"2025-02-04","open":47908,"high":47912,"low":47903,"close":47908,"volume":40332},{"date":"2025-02-05","open":47913,"high":47918,"low":47909,"close":47913,"volume":54499},{"date":"2025-02-06","open":47927,"high":47927,"low":47922,"close":47922,"volume":48010},{"date":"2025-02-07","open":47932,"high":47932,"low":47927,"close":47932,"volume":49369},{"date":"2025-02-10","open":47937,"high":47937,"low":47932,"close":47937,"volume":69081},{"date":"2025-02-11","open":47942,"high":47942,"low":47931,"close":47942,"volume":48795},{"date":"2025-02-12","open":47946,"high":47946,"low":47936,"close":47946,"volume":54429},{"date":"2025-02-13","open":47956,"high":47966,"low":47951,"close":47961,"volume":85012},{"date":"2025-02-14","open":47966,"high":47966,"low":47956,"close":47961,"volume":62373},{"date":"2025-02-17","open":47970,"high":47970,"low":47960,"close":47965,"volume":66996},{"date":"2025-02-18","open":47970,"high":47975,"low":47965,"close":47975,"volume":43588},{"date":"2025-02-19","open":47975,"high":47980,"low":47970,"close":47980,"volume":66052},{"date":"2025-02-20","open":47989,"high":47989,"low":47984,"close":47989,"volume":48891},{"date":"2025-02-21","open":47989,"high":47992,"low":47984,"close":47989,"volume":75457},{"date":"2025-02-24","open":47994,"high":47999,"low":47991,"close":47999,"volume":66676},{"date":"2025-02-25","open":47999,"high":47999,"low":47994,"close":47999,"volume":55319},{"date":"2025-02-26","open":48008,"high":48008,"low":48003,"close":48008,"volume":60029},{"date":"2025-02-27","open":48023,"high":48023,"low":48018,"close":48023,"volume":73561},{"date":"2025-02-28","open":48028,"high":48032,"low":48024,"close":48028,"volume":69773},{"date":"2025-03-04","open":48028,"high":48032,"low":48024,"close":48028,"volume":36295},{"date":"2025-03-05","open":48028,"high":48037,"low":48028,"close":48037,"volume":25515},{"date":"2025-03-06","open":48047,"high":48047,"low":48037,"close":48047,"volume":26215},{"date":"2025-03-07","open":48052,"high":48057,"low":48047,"close":48052,"volume":19360},{"date":"2025-03-10","open":48062,"high":48062,"low":48051,"close":48056,"volume":21070},{"date":"2025-03-11","open":48056,"high":48061,"low":48056,"close":48061,"volume":23963},{"date":"2025-03-12","open":48061,"high":48066,"low":48061,"close":48066,"volume":18905},{"date":"2025-03-13","open":48071,"high":48080,"low":48071,"close":48071,"volume":9348},{"date":"2025-03-14","open":48076,"high":48085,"low":48076,"close":48085,"volume":30519},{"date":"2025-03-17","open":48085,"high":48088,"low":48080,"close":48085,"volume":16671},{"date":"2025-03-18","open":48090,"high":48090,"low":48082,"close":48090,"volume":17498},{"date":"2025-03-19","open":48090,"high":48095,"low":48090,"close":48095,"volume":17167},{"date":"2025-03-20","open":48099,"high":48104,"low":48099,"close":48104,"volume":10079},{"date":"2025-03-21","open":48104,"high":48111,"low":48104,"close":48109,"volume":28620},{"date":"2025-03-24","open":48109,"high":48119,"low":48109,"close":48119,"volume":33639},{"date":"2025-03-25","open":48114,"high":48119,"low":48109,"close":48119,"volume":17039},{"date":"2025-03-26","open":48119,"high":48124,"low":48119,"close":48124,"volume":8571},{"date":"2025-03-27","open":48129,"high":48133,"low":48129,"close":48129,"volume":8064},{"date":"2025-03-28","open":48009,"high":48018,"low":48004,"close":48018,"volume":24805},{"date":"2025-03-31","open":48009,"high":48018,"low":48009,"close":48018,"volume":18043},{"date":"2025-04-01","open":48018,"high":48023,"low":48014,"close":48023,"volume":36937},{"date":"2025-04-02","open":48024,"high":48028,"low":48019,"close":48028,"volume":27253},{"date":"2025-04-03","open":48032,"high":48042,"low":48032,"close":48037,"volume":42036},{"date":"2025-04-04","open":48037,"high":48047,"low":48037,"close":48042,"volume":38150},{"date":"2025-04-07","open":48042,"high":48047,"low":48037,"close":48042,"volume":38049},{"date":"2025-04-08","open":48047,"high":48057,"low":48047,"close":48052,"volume":17036},{"date":"2025-04-09","open":48052,"high":48057,"low":48047,"close":48052,"volume":29053},{"date":"2025-04-10","open":48066,"high":48066,"low":48051,"close":48056,"volume":49978},{"date":"2025-04-11","open":48071,"high":48076,"low":48066,"close":48076,"volume":16607},{"date":"2025-04-14","open":48075,"high":48080,"low":48075,"close":48080,"volume":28677},{"date":"2025-04-15","open":48080,"high":48085,"low":48075,"close":48080,"volume":16433},{"date":"2025-04-16","open":48085,"high":48090,"low":48080,"close":48090,"volume":11502},{"date":"2025-04-17","open":48095,"high":48100,"low":48095,"close":48100,"volume":17419},{"date":"2025-04-18","open":48099,"high":48108,"low":48099,"close":48104,"volume":12701},{"date":"2025-04-21","open":48105,"high":48114,"low":48105,"close":48114,"volume":22241},{"date":"2025-04-22","open":48114,"high":48119,"low":48109,"close":48114,"volume":17957},{"date":"2025-04-23","open":48119,"high":48119,"low":48114,"close":48119,"volume":16763},{"date":"2025-04-24","open":48125,"high":48134,"low":48125,"close":48129,"volume":13916},{"date":"2025-04-25","open":48128,"high":48138,"low":48128,"close":48138,"volume":12432},{"date":"2025-04-28","open":48138,"high":48142,"low":48138,"close":48138,"volume":10534},{"date":"2025-04-29","open":48149,"high":48155,"low":48149,"close":48153,"volume":36102},{"date":"2025-04-30","open":48167,"high":48172,"low":48162,"close":48172,"volume":93417},{"date":"2025-05-02","open":48172,"high":48177,"low":48167,"close":48177,"volume":28953},{"date":"2025-05-07","open":48177,"high":48177,"low":48172,"close":48177,"volume":19121},{"date":"2025-05-08","open":48186,"high":48191,"low":48181,"close":48191,"volume":20008},{"date":"2025-05-09","open":48191,"high":48196,"low":48186,"close":48191,"volume":16693},{"date":"2025-05-12","open":48191,"high":48201,"low":48191,"close":48196,"volume":13677},{"date":"2025-05-13","open":48197,"high":48205,"low":48197,"close":48205,"volume":24802},{"date":"2025-05-14","open":48205,"high":48210,"low":48202,"close":48210,"volume":11484},{"date":"2025-05-15","open":48215,"high":48220,"low":48215,"close":48215,"volume":22746},{"date":"2025-05-16","open":48221,"high":48230,"low":48221,"close":48230,"volume":12801},{"date":"2025-05-19","open":48229,"high":48234,"low":48224,"close":48234,"volume":15784},{"date":"2025-05-20","open":48234,"high":48234,"low":48229,"close":48234,"volume":23104},{"date":"2025-05-21","open":48234,"high":48239,"low":48229,"close":48234,"volume":7785},{"date":"2025-05-22","open":48244,"high":48249,"low":48240,"close":48244,"volume":23913},{"date":"2025-05-23","open":48249,"high":48254,"low":48249,"close":48254,"volume":33224},{"date":"2025-05-26","open":48254,"high":48259,"low":48254,"close":48254,"volume":15099},{"date":"2025-05-27","open":48258,"high":48263,"low":48258,"close":48263,"volume":31001},{"date":"2025-05-28","open":48263,"high":48268,"low":48263,"close":48268,"volume":29874},{"date":"2025-05-29","open":48283,"high":48283,"low":48273,"close":48283,"volume":44986},{"date":"2025-05-30","open":48282,"high":48287,"low":48282,"close":48287,"volume":20882},{"date":"2025-06-02","open":48297,"high":48297,"low":48287,"close":48292,"volume":26219},{"date":"2025-06-04","open":48307,"high":48312,"low":48302,"close":48312,"volume":22182},{"date":"2025-06-05","open":48316,"high":48316,"low":48312,"close":48316,"volume":25225},{"date":"2025-06-09","open":48316,"high":48321,"low":48316,"close":48316,"volume":22050},{"date":"2025-06-10","open":48321,"high":48326,"low":48321,"close":48321,"volume":20573},{"date":"2025-06-11","open":48331,"high":48331,"low":48326,"close":48331,"volume":21243},{"date":"2025-06-12","open":48336,"high":48340,"low":48333,"close":48336,"volume":25437},{"date":"2025-06-13","open":48345,"high":48345,"low":48336,"close":48336,"volume":32354},{"date":"2025-06-16","open":48345,"high":48350,"low":48345,"close":48350,"volume":27853},{"date":"2025-06-17","open":48350,"high":48355,"low":48350,"close":48355,"volume":26601},{"date":"2025-06-18","open":48360,"high":48360,"low":48355,"close":48360,"volume":25914},{"date":"2025-06-19","open":48364,"high":48369,"low":48364,"close":48369,"volume":20124},{"date":"2025-06-20","open":48374,"high":48374,"low":48369,"close":48374,"volume":23394},{"date":"2025-06-23","open":48374,"high":48379,"low":48369,"close":48374,"volume":24532},{"date":"2025-06-24","open":48379,"high":48384,"low":48374,"close":48384,"volume":21703},{"date":"2025-06-25","open":48384,"high":48389,"low":48379,"close":48389,"volume":19594},{"date":"2025-06-26","open":48393,"high":48393,"low":48389,"close":48389,"volume":23815},{"date":"2025-06-27","open":48398,"high":48403,"low":48398,"close":48403,"volume":35158},{"date":"2025-06-30","open":48403,"high":48408,"low":48398,"close":48403,"volume":50363},{"date":"2025-07-01","open":48403,"high":48408,"low":48398,"close":48403,"volume":24921},{"date":"2025-07-02","open":48408,"high":48413,"low":48408,"close":48413,"volume":35238},{"date":"2025-07-03","open":48422,"high":48422,"low":48418,"close":48418,"volume":40891},{"date":"2025-07-04","open":48422,"high":48427,"low":48422,"close":48427,"volume":16378},{"date":"2025-07-07","open":48427,"high":48432,"low":48427,"close":48432,"volume":35614},{"date":"2025-07-08","open":48437,"high":48437,"low":48432,"close":48437,"volume":19819},{"date":"2025-07-09","open":48437,"high":48442,"low":48437,"close":48442,"volume":20754},{"date":"2025-07-10","open":48447,"high":48452,"low":48447,"close":48447,"volume":15318},{"date":"2025-07-11","open":48451,"high":48456,"low":48451,"close":48456,"volume":13656},{"date":"2025-07-14","open":48456,"high":48461,"low":48456,"close":48461,"volume":22209},{"date":"2025-07-15","open":48461,"high":48466,"low":48456,"close":48456,"volume":55015},{"date":"2025-07-16","open":48461,"high":48466,"low":48461,"close":48466,"volume":22200},{"date":"2025-07-17","open":48476,"high":48481,"low":48471,"close":48476,"volume":36977},{"date":"2025-07-18","open":48476,"high":48481,"low":48476,"close":48481,"volume":23582},{"date":"2025-07-21","open":48481,"high":48486,"low":48481,"close":48486,"volume":21623},{"date":"2025-07-22","open":48490,"high":48490,"low":48486,"close":48490,"volume":26617},{"date":"2025-07-23","open":48490,"high":48500,"low":48486,"close":48495,"volume":22683},{"date":"2025-07-24","open":48500,"high":48505,"low":48500,"close":48505,"volume":15304},{"date":"2025-07-25","open":48505,"high":48510,"low":48505,"close":48510,"volume":22507},{"date":"2025-07-28","open":48355,"high":48360,"low":48350,"close":48360,"volume":34673},{"date":"2025-07-29","open":48355,"high":48360,"low":48355,"close":48360,"volume":29795},{"date":"2025-07-30","open":48365,"high":48375,"low":48361,"close":48370,"volume":31630},{"date":"2025-07-31","open":48369,"high":48379,"low":48369,"close":48379,"volume":31279},{"date":"2025-08-01","open":48379,"high":48384,"low":48374,"close":48379,"volume":38919},{"date":"2025-08-04","open":48380,"high":48389,"low":48380,"close":48389,"volume":26272},{"date":"2025-08-05","open":48386,"high":48394,"low":48386,"close":48394,"volume":26493},{"date":"2025-08-06","open":48389,"high":48393,"low":48385,"close":48389,"volume":15182},{"date":"2025-08-07","open":48393,"high":48403,"low":48393,"close":48403,"volume":18274},{"date":"2025-08-08","open":48403,"high":48408,"low":48398,"close":48408,"volume":20811},{"date":"2025-08-11","open":48408,"high":48413,"low":48403,"close":48403,"volume":16246},{"date":"2025-08-12","open":48408,"high":48418,"low":48408,"close":48413,"volume":19618},{"date":"2025-08-13","open":48419,"high":48432,"low":48414,"close":48432,"volume":25471},{"date":"2025-08-14","open":48432,"high":48442,"low":48428,"close":48437,"volume":33320},{"date":"2025-08-18","open":48437,"high":48442,"low":48428,"close":48437,"volume":56175},{"date":"2025-08-19","open":48437,"high":48442,"low":48432,"close":48442,"volume":51498},{"date":"2025-08-20","open":48442,"high":48442,"low":48432,"close":48442,"volume":38395},{"date":"2025-08-21","open":48447,"high":48452,"low":48447,"close":48452,"volume":24535},{"date":"2025-08-22","open":48452,"high":48457,"low":48447,"close":48457,"volume":26851},{"date":"2025-08-25","open":48461,"high":48461,"low":48456,"close":48461,"volume":33114},{"date":"2025-08-26","open":48461,"high":48466,"low":48461,"close":48466,"volume":30585},{"date":"2025-08-27","open":48466,"high":48475,"low":48461,"close":48471,"volume":30735},{"date":"2025-08-28","open":48481,"high":48491,"low":48476,"close":48486,"volume":33220},{"date":"2025-08-29","open":48486,"high":48486,"low":48476,"close":48481,"volume":23240},{"date":"2025-09-01","open":48345,"high":48350,"low":48340,"close":48350,"volume":25045},{"date":"2025-09-02","open":48485,"high":48490,"low":48485,"close":48490,"volume":28217},{"date":"2025-09-03","open":48490,"high":48495,"low":48485,"close":48495,"volume":21157},{"date":"2025-09-04","open":48500,"high":48505,"low":48495,"close":48505,"volume":32110},{"date":"2025-09-05","open":48505,"high":48510,"low":48505,"close":48510,"volume":23696},{"date":"2025-09-08","open":48515,"high":48515,"low":48510,"close":48515,"volume":19671},{"date":"2025-09-09","open":48515,"high":48520,"low":48510,"close":48515,"volume":23324},{"date":"2025-09-10","open":48515,"high":48520,"low":48510,"close":48515,"volume":20158},{"date":"2025-09-11","open":48524,"high":48529,"low":48519,"close":48524,"volume":28261},{"date":"2025-09-12","open":48529,"high":48534,"low":48524,"close":48534,"volume":37634},{"date":"2025-09-15","open":48534,"high":48539,"low":48529,"close":48539,"volume":27603},{"date":"2025-09-16","open":48539,"high":48544,"low":48534,"close":48539,"volume":29340},{"date":"2025-09-17","open":48539,"high":48544,"low":48539,"close":48544,"volume":34845},{"date":"2025-09-18","open":48549,"high":48558,"low":48549,"close":48558,"volume":27194},{"date":"2025-09-19","open":48558,"high":48558,"low":48549,"close":48558,"volume":33257},{"date":"2025-09-22","open":48560,"high":48563,"low":48556,"close":48563,"volume":26014},{"date":"2025-09-23","open":48563,"high":48568,"low":48560,"close":48563,"volume":33275},{"date":"2025-09-24","open":48561,"high":48566,"low":48558,"close":48558,"volume":22520},{"date":"2025-09-25","open":48573,"high":48578,"low":48573,"close":48578,"volume":25513},{"date":"2025-09-26","open":48578,"high":48587,"low":48573,"close":48583,"volume":60713},{"date":"2025-09-29","open":48582,"high":48592,"low":48582,"close":48592,"volume":45396},{"date":"2025-09-30","open":48592,"high":48592,"low":48582,"close":48592,"volume":38364},{"date":"2025-10-01","open":48607,"high":48617,"low":48607,"close":48617,"volume":32346},{"date":"2025-10-02","open":48616,"high":48621,"low":48611,"close":48621,"volume":35549},{"date":"2025-10-10","open":48627,"high":48629,"low":48617,"close":48617,"volume":43248},{"date":"2025-10-13","open":48631,"high":48636,"low":48626,"close":48626,"volume":46332},{"date":"2025-10-14","open":48636,"high":48641,"low":48631,"close":48641,"volume":44174},{"date":"2025-10-15","open":48641,"high":48646,"low":48636,"close":48646,"volume":30334},{"date":"2025-10-16","open":48651,"high":48656,"low":48651,"close":48651,"volume":29466},{"date":"2025-10-17","open":48655,"high":48660,"low":48650,"close":48660,"volume":40846},{"date":"2025-10-20","open":48660,"high":48665,"low":48655,"close":48660,"volume":35890},{"date":"2025-10-21","open":48660,"high":48665,"low":48655,"close":48665,"volume":36439},{"date":"2025-10-22","open":48670,"high":48670,"low":48665,"close":48670,"volume":16784},{"date":"2025-10-23","open":48675,"high":48680,"low":48675,"close":48680,"volume":39477},{"date":"2025-10-24","open":48675,"high":48685,"low":48675,"close":48685,"volume":37727},{"date":"2025-10-27","open":48685,"high":48690,"low":48680,"close":48680,"volume":64956},{"date":"2025-10-28","open":48684,"high":48693,"low":48684,"close":48689,"volume":38338},{"date":"2025-10-29","open":48689,"high":48693,"low":48686,"close":48689,"volume":47886},{"date":"2025-10-30","open":48699,"high":48704,"low":48694,"close":48704,"volume":60024},{"date":"2025-10-31","open":48704,"high":48709,"low":48699,"close":48704,"volume":36527},{"date":"2025-11-03","open":48704,"high":48709,"low":48704,"close":48704,"volume":35093,"rsi_14":93.33,"sma_20":49866.18,"sma_60":49747.56,"sma_120":49576.53},{"date":"2025-11-04","open":48704,"high":48714,"low":48704,"close":48714,"volume":35087,"rsi_14":93.75,"sma_20":49872.57,"sma_60":49753.16,"sma_120":49582.34},{"date":"2025-11-05","open":48714,"high":48714,"low":48704,"close":48709,"volume":42234,"rsi_14":87.5,"sma_20":49877.42,"sma_60":49758.61,"sma_120":49588.1},{"date":"2025-11-06","open":48719,"high":48723,"low":48711,"close":48719,"volume":50585,"rsi_14":87.5,"sma_20":49882.53,"sma_60":49764.29,"sma_120":49593.91},{"date":"2025-11-07","open":48723,"high":48728,"low":48723,"close":48723,"volume":36814,"rsi_14":88.1,"sma_20":49888.09,"sma_60":49769.81,"sma_120":49599.68},{"date":"2025-11-10","open":48723,"high":48738,"low":48723,"close":48733,"volume":72144,"rsi_14":88.76,"sma_20":49893.66,"sma_60":49775.41,"sma_120":49605.49},{"date":"2025-11-11","open":48738,"high":48738,"low":48728,"close":48733,"volume":65850,"rsi_14":88.1,"sma_20":49898.46,"sma_60":49781.1,"sma_120":49611.27},{"date":"2025-11-12","open":48733,"high":48738,"low":48733,"close":48738,"volume":42883,"rsi_14":87.34,"sma_20":49903.26,"sma_60":49786.7,"sma_120":49616.96},{"date":"2025-11-13","open":49952,"high":49962,"low":49952,"close":49962,"volume":54187,"rsi_14":88.76,"sma_20":49908.58,"sma_60":49792.25,"sma_120":49622.74},{"date":"2025-11-14","open":48753,"high":48753,"low":48743,"close":48753,"volume":57227,"rsi_14":94.05,"sma_20":49913.38,"sma_60":49797.72,"sma_120":49628.52},{"date":"2025-11-17","open":48753,"high":48758,"low":48748,"close":48753,"volume":94277,"rsi_14":93.24,"sma_20":49918.18,"sma_60":49803.18,"sma_120":49634.3},{"date":"2025-11-18","open":48757,"high":48762,"low":48747,"close":48762,"volume":67340,"rsi_14":94.05,"sma_20":49923.24,"sma_60":49808.73,"sma_120":49640.09},{"date":"2025-11-19","open":48762,"high":48762,"low":48752,"close":48762,"volume":73522,"rsi_14":92.75,"sma_20":49928.04,"sma_60":49814.28,"sma_120":49645.8},{"date":"2025-11-20","open":48773,"high":48782,"low":48770,"close":48782,"volume":71638,"rsi_14":94.19,"sma_20":49933.2,"sma_60":49819.95,"sma_120":49651.64},{"date":"2025-11-21","open":48777,"high":48787,"low":48773,"close":48782,"volume":79583,"rsi_14":94.19,"sma_20":49938.1,"sma_60":49825.54,"sma_120":49657.41},{"date":"2025-11-24","open":48783,"high":48792,"low":48783,"close":48792,"volume":44031,"rsi_14":94.12,"sma_20":49943.72,"sma_60":49831.19,"sma_120":49663.2},{"date":"2025-11-25","open":48788,"high":48801,"low":48783,"close":48797,"volume":89816,"rsi_14":100.0,"sma_20":49949.08,"sma_60":49836.84,"sma_120":49668.92},{"date":"2025-11-26","open":48792,"high":48801,"low":48788,"close":48797,"volume":67542,"rsi_14":100.0,"sma_20":49954.45,"sma_60":49842.41,"sma_120":49674.59},{"date":"2025-11-27","open":48958,"high":48972,"low":48953,"close":48972,"volume":66670,"rsi_14":100.0,"sma_20":49960.08,"sma_60":49848.07,"sma_120":49680.39},{"date":"2025-11-28","open":48806,"high":48806,"low":48801,"close":48806,"volume":54915,"rsi_14":89.24,"sma_20":49965.21,"sma_60":49853.64,"sma_120":49685.93},{"date":"2025-12-01","open":48806,"high":48811,"low":48797,"close":48806,"volume":65688,"rsi_14":89.24,"sma_20":49970.34,"sma_60":49859.13,"sma_120":49691.44},{"date":"2025-12-02","open":48806,"high":48816,"low":48806,"close":48816,"volume":26199,"rsi_14":89.78,"sma_20":49975.45,"sma_60":49864.7,"sma_120":49697.04},{"date":"2025-12-03","open":48811,"high":48823,"low":48811,"close":48821,"volume":55900,"rsi_14":88.58,"sma_20":49981.08,"sma_60":49870.27,"sma_120":49702.63},{"date":"2025-12-04","open":48821,"high":48831,"low":48821,"close":48831,"volume":43205,"rsi_14":89.75,"sma_20":49986.69,"sma_60":49875.84,"sma_120":49708.23},{"date":"2025-12-05","open":48831,"high":48845,"low":48831,"close":48840,"volume":40950,"rsi_14":90.7,"sma_20":49992.6,"sma_60":49881.49,"sma_120":49713.88},{"date":"2025-12-08","open":48840,"high":48840,"low":48836,"close":48840,"volume":56649,"rsi_14":89.72,"sma_20":49998.0,"sma_60":49887.05,"sma_120":49719.53},{"date":"2025-12-09","open":48840,"high":48845,"low":48836,"close":48836,"volume":24866,"rsi_14":85.34,"sma_20":50003.15,"sma_60":49892.53,"sma_120":49725.02},{"date":"2025-12-10","open":48840,"high":48845,"low":48840,"close":48840,"volume":31787,"rsi_14":83.32,"sma_20":50008.29,"sma_60":49898.09,"sma_120":49730.5},{"date":"2025-12-11","open":48855,"high":48860,"low":48850,"close":48860,"volume":48741,"rsi_14":86.36,"sma_20":50013.67,"sma_60":49903.82,"sma_120":49736.12},{"date":"2025-12-12","open":48860,"high":48865,"low":48860,"close":48860,"volume":47664,"rsi_14":85.11,"sma_20":50019.04,"sma_60":49909.37,"sma_120":49741.64},{"date":"2025-12-15","open":48865,"high":48870,"low":48860,"close":48870,"volume":43245,"rsi_14":85.8,"sma_20":50024.92,"sma_60":49915.01,"sma_120":49747.21},{"date":"2025-12-16","open":48865,"high":48879,"low":48865,"close":48879,"volume":52222,"rsi_14":87.03,"sma_20":50030.79,"sma_60":49920.81,"sma_120":49752.86},{"date":"2025-12-17","open":48875,"high":48879,"low":48870,"close":48879,"volume":28876,"rsi_14":84.21,"sma_20":50036.65,"sma_60":49926.53,"sma_120":49758.43},{"date":"2025-12-18","open":48884,"high":48899,"low":48879,"close":48894,"volume":96222,"rsi_14":95.0,"sma_20":50042.4,"sma_60":49932.26,"sma_120":49764.08},{"date":"2025-12-19","open":48889,"high":48904,"low":48889,"close":48904,"volume":66962,"rsi_14":95.45,"sma_20":50048.65,"sma_60":49938.16,"sma_120":49769.81},{"date":"2025-12-22","open":48899,"high":48904,"low":48894,"close":48904,"volume":66889,"rsi_14":95.0,"sma_20":50054.44,"sma_60":49944.0,"sma_120":49775.42},{"date":"2025-12-23","open":48904,"high":48909,"low":48899,"close":48909,"volume":57557,"rsi_14":95.0,"sma_20":50060.22,"sma_60":49949.93,"sma_120":49781.06},{"date":"2025-12-24","open":48914,"high":48923,"low":48909,"close":48923,"volume":62230,"rsi_14":95.24,"sma_20":50066.75,"sma_60":49956.16,"sma_120":49786.83},{"date":"2025-12-26","open":48923,"high":48933,"low":48918,"close":48933,"volume":70820,"rsi_14":95.24,"sma_20":50072.75,"sma_60":49962.25,"sma_120":49792.6},{"date":"2025-12-29","open":48938,"high":49060,"low":48933,"close":48948,"volume":90308,"rsi_14":45.45,"sma_20":50073.5,"sma_60":49966.34,"sma_120":49797.37},{"date":"2025-12-30","open":48938,"high":48958,"low":48938,"close":48958,"volume":58903,"rsi_14":48.89,"sma_20":50074.75,"sma_60":49970.42,"sma_120":49802.14},{"date":"2026-01-02","open":48958,"high":48962,"low":48948,"close":48962,"volume":121237,"rsi_14":48.89,"sma_20":50075.75,"sma_60":49974.59,"sma_120":49806.92},{"date":"2026-01-05","open":48962,"high":48972,"low":48958,"close":48972,"volume":116201,"rsi_14":46.51,"sma_20":50077.0,"sma_60":49978.5,"sma_120":49811.73},{"date":"2026-01-06","open":48967,"high":48972,"low":48962,"close":48972,"volume":94837,"rsi_14":46.51,"sma_20":50077.75,"sma_60":49982.32,"sma_120":49816.51},{"date":"2026-01-07","open":48972,"high":48972,"low":48967,"close":48972,"volume":73610,"rsi_14":43.9,"sma_20":50078.0,"sma_60":49986.23,"sma_120":49821.24},{"date":"2026-01-08","open":48977,"high":48987,"low":48977,"close":48987,"volume":61982,"rsi_14":45.24,"sma_20":50079.0,"sma_60":49990.22,"sma_120":49826.01},{"date":"2026-01-09","open":48992,"high":48992,"low":48982,"close":48992,"volume":83043,"rsi_14":46.51,"sma_20":50080.5,"sma_60":49994.04,"sma_120":49830.77},{"date":"2026-01-12","open":48992,"high":48997,"low":48987,"close":48997,"volume":75252,"rsi_14":43.9,"sma_20":50082.0,"sma_60":49997.85,"sma_120":49835.63},{"date":"2026-01-13","open":48997,"high":49007,"low":48992,"close":49002,"volume":100577,"rsi_14":42.5,"sma_20":50082.75,"sma_60":50001.66,"sma_120":49840.44},{"date":"2026-01-14","open":49002,"high":49011,"low":48997,"close":49007,"volume":85532,"rsi_14":43.9,"sma_20":50083.75,"sma_60":50005.39,"sma_120":49845.2},{"date":"2026-01-15","open":49016,"high":49021,"low":49011,"close":49016,"volume":73515,"rsi_14":45.24,"sma_20":50084.75,"sma_60":50009.28,"sma_120":49850.01},{"date":"2026-01-16","open":49016,"high":49031,"low":49016,"close":49026,"volume":185852,"rsi_14":43.9,"sma_20":50085.75,"sma_60":50013.26,"sma_120":49854.86},{"date":"2026-01-19","open":49178,"high":49188,"low":49173,"close":49188,"volume":101676,"rsi_14":42.5,"sma_20":50087.0,"sma_60":50017.23,"sma_120":49859.71},{"date":"2026-01-20","open":49026,"high":49031,"low":49021,"close":49031,"volume":74987,"rsi_14":100.0,"sma_20":50087.5,"sma_60":50021.03,"sma_120":49864.53},{"date":"2026-01-21","open":49026,"high":49031,"low":49021,"close":49031,"volume":88714,"rsi_14":100.0,"sma_20":50087.5,"sma_60":50024.75,"sma_120":49869.25},{"date":"2026-01-22","open":49036,"high":49046,"low":49036,"close":49041,"volume":92633,"rsi_14":100.0,"sma_20":50088.0,"sma_60":50028.72,"sma_120":49874.02},{"date":"2026-01-23","open":49046,"high":49051,"low":49041,"close":49051,"volume":90873,"rsi_14":100.0,"sma_20":50088.75,"sma_60":50032.68,"sma_120":49878.83},{"date":"2026-01-26","open":49046,"high":49055,"low":49046,"close":49055,"volume":130289,"rsi_14":100.0,"sma_20":50089.0,"sma_60":50036.73,"sma_120":49883.68},{"date":"2026-01-27","open":49051,"high":49055,"low":49051,"close":49055,"volume":129509,"rsi_14":100.0,"sma_20":50088.75,"sma_60":50040.53,"sma_120":49888.46},{"date":"2026-01-28","open":49055,"high":49065,"low":49051,"close":49060,"volume":142624,"rsi_14":100.0,"sma_20":50094.5,"sma_60":50044.4,"sma_120":49893.19},{"date":"2026-01-29","open":49070,"high":49080,"low":49065,"close":49080,"volume":109931,"rsi_14":35.9,"sma_20":50093.5,"sma_60":50046.2,"sma_120":49896.88},{"date":"2026-01-30","open":49075,"high":49090,"low":49070,"close":49080,"volume":410206,"rsi_14":34.21,"sma_20":50092.25,"sma_60":50047.82,"sma_120":49900.49},{"date":"2026-02-02","open":49075,"high":49080,"low":49070,"close":49075,"volume":127370,"rsi_14":31.58,"sma_20":50090.25,"sma_60":50049.44,"sma_120":49904.02},{"date":"2026-02-03","open":49075,"high":49085,"low":49075,"close":49080,"volume":104204,"rsi_14":31.58,"sma_20":50088.5,"sma_60":50050.98,"sma_120":49907.64},{"date":"2026-02-04","open":49080,"high":49085,"low":49080,"close":49085,"volume":85188,"rsi_14":29.73,"sma_20":50087.0,"sma_60":50052.53,"sma_120":49911.17},{"date":"2026-02-05","open":49090,"high":49104,"low":49090,"close":49104,"volume":92963,"rsi_14":33.33,"sma_20":50085.75,"sma_60":50054.25,"sma_120":49914.83},{"date":"2026-02-06","open":49104,"high":49104,"low":49095,"close":49104,"volume":115659,"rsi_14":31.58,"sma_20":50084.25,"sma_60":50055.97,"sma_120":49918.53},{"date":"2026-02-09","open":49104,"high":49109,"low":49100,"close":49109,"volume":110954,"rsi_14":33.33,"sma_20":50082.75,"sma_60":50057.68,"sma_120":49922.19},{"date":"2026-02-10","open":49109,"high":49124,"low":49104,"close":49114,"volume":155004,"rsi_14":35.0,"sma_20":50081.25,"sma_60":50059.22,"sma_120":49925.74},{"date":"2026-02-11","open":49114,"high":49119,"low":49109,"close":49119,"volume":107066,"rsi_14":33.33,"sma_20":50079.75,"sma_60":50060.85,"sma_120":49929.28},{"date":"2026-02-12","open":49129,"high":49134,"low":49129,"close":49129,"volume":87802,"rsi_14":33.33,"sma_20":50078.25,"sma_60":50062.64,"sma_120":49932.91},{"date":"2026-02-13","open":49134,"high":49139,"low":49134,"close":49139,"volume":74858,"rsi_14":35.0,"sma_20":50076.75,"sma_60":50064.43,"sma_120":49936.58},{"date":"2026-02-19","open":49149,"high":49154,"low":49144,"close":49144,"volume":135350,"rsi_14":36.59,"sma_20":50075.25,"sma_60":50066.3,"sma_120":49940.29},{"date":"2026-02-20","open":49154,"high":49163,"low":49154,"close":49163,"volume":95245,"rsi_14":40.91,"sma_20":50074.75,"sma_60":50068.22,"sma_120":49944.08},{"date":"2026-02-23","open":49168,"high":49178,"low":49163,"close":49168,"volume":152209,"rsi_14":95.0,"sma_20":50074.5,"sma_60":50070.22,"sma_120":49947.88},{"date":"2026-02-24","open":49168,"high":49175,"low":49163,"close":49173,"volume":117440,"rsi_14":95.24,"sma_20":50074.0,"sma_60":50072.15,"sma_120":49951.67},{"date":"2026-02-25","open":49173,"high":49178,"low":49173,"close":49178,"volume":114349,"rsi_14":100.0,"sma_20":50073.25,"sma_60":50074.07,"sma_120":49955.46},{"date":"2026-02-26","open":49188,"high":49193,"low":49183,"close":49193,"volume":157638,"rsi_14":48.78,"sma_20":50067.0,"sma_60":50074.25,"sma_120":49958.33},{"date":"2026-02-27","open":49193,"high":49198,"low":49188,"close":49193,"volume":157368,"rsi_14":47.5,"sma_20":50060.75,"sma_60":50074.08,"sma_120":49961.08},{"date":"2026-03-03","open":49193,"high":49203,"low":49188,"close":49203,"volume":208424,"rsi_14":82.15,"sma_20":50074.66,"sma_60":50080.89,"sma_120":49967.26},{"date":"2026-03-04","open":49198,"high":49203,"low":49188,"close":49198,"volume":250125,"rsi_14":81.44,"sma_20":50094.57,"sma_60":50087.61,"sma_120":49973.37},{"date":"2026-03-05","open":49212,"high":49217,"low":49208,"close":49212,"volume":123787,"rsi_14":81.76,"sma_20":50115.24,"sma_60":50094.41,"sma_120":49979.56},{"date":"2026-03-06","open":49217,"high":49242,"low":49217,"close":49242,"volume":162247,"rsi_14":82.5,"sma_20":50137.69,"sma_60":50101.65,"sma_120":49985.96},{"date":"2026-03-09","open":49222,"high":49227,"low":49217,"close":49222,"volume":161309,"rsi_14":79.75,"sma_20":50158.87,"sma_60":50108.37,"sma_120":49992.11},{"date":"2026-03-10","open":49227,"high":49232,"low":49227,"close":49227,"volume":89421,"rsi_14":79.6,"sma_20":50180.06,"sma_60":50115.02,"sma_120":49998.25},{"date":"2026-03-11","open":49232,"high":49237,"low":49227,"close":49227,"volume":107267,"rsi_14":79.27,"sma_20":50200.25,"sma_60":50121.67,"sma_120":50004.36},{"date":"2026-03-12","open":49242,"high":49247,"low":49242,"close":49242,"volume":86239,"rsi_14":79.61,"sma_20":50221.2,"sma_60":50128.65,"sma_120":50010.59},{"date":"2026-03-13","open":49247,"high":49254,"low":49247,"close":49252,"volume":100473,"rsi_14":79.29,"sma_20":50242.42,"sma_60":50135.72,"sma_120":50016.91},{"date":"2026-03-16","open":49252,"high":49262,"low":49252,"close":49252,"volume":129598,"rsi_14":79.13,"sma_20":50263.38,"sma_60":50142.46,"sma_120":50023.14},{"date":"2026-03-17","open":49257,"high":49267,"low":49257,"close":49267,"volume":111860,"rsi_14":79.46,"sma_20":50284.86,"sma_60":50149.45,"sma_120":50029.41},{"date":"2026-03-18","open":49272,"high":49272,"low":49262,"close":49272,"volume":161149,"rsi_14":79.47,"sma_20":50306.1,"sma_60":50156.37,"sma_120":50035.69},{"date":"2026-03-19","open":49271,"high":49281,"low":49271,"close":49276,"volume":89608,"rsi_14":95.23,"sma_20":50327.09,"sma_60":50163.2,"sma_120":50042.0},{"date":"2026-03-20","open":49281,"high":49286,"low":49278,"close":49286,"volume":105947,"rsi_14":95.32,"sma_20":50348.34,"sma_60":50170.2,"sma_120":50048.36},{"date":"2026-03-23","open":49154,"high":49154,"low":49139,"close":49144,"volume":147765,"rsi_14":78.57,"sma_20":50368.34,"sma_60":50176.86,"sma_120":50054.56},{"date":"2026-03-24","open":49149,"high":49158,"low":49149,"close":49158,"volume":95711,"rsi_14":83.33,"sma_20":50388.85,"sma_60":50183.62,"sma_120":50060.89},{"date":"2026-03-25","open":49158,"high":49158,"low":49154,"close":49158,"volume":74412,"rsi_14":81.48,"sma_20":50409.11,"sma_60":50190.37,"sma_120":50067.19},{"date":"2026-03-26","open":49163,"high":49173,"low":49163,"close":49173,"volume":98161,"rsi_14":79.17,"sma_20":50429.89,"sma_60":50197.3,"sma_120":50073.61},{"date":"2026-03-27","open":49168,"high":49182,"low":49163,"close":49178,"volume":152221,"rsi_14":95.24,"sma_20":50456.18,"sma_60":50204.06,"sma_120":50080.11},{"date":"2026-03-30","open":49178,"high":49187,"low":49173,"close":49178,"volume":165779,"rsi_14":95.0,"sma_20":50482.46,"sma_60":50210.65,"sma_120":50086.45},{"date":"2026-03-31","open":49178,"high":49182,"low":49173,"close":49178,"volume":116753,"rsi_14":95.0,"sma_20":50488.34,"sma_60":50219.17,"sma_120":50092.75},{"date":"2026-04-01","open":49183,"high":49188,"low":49179,"close":49183,"volume":171738,"rsi_14":94.38,"sma_20":50494.67,"sma_60":50227.58,"sma_120":50099.0},{"date":"2026-04-02","open":49193,"high":49203,"low":49193,"close":49203,"volume":99203,"rsi_14":94.95,"sma_20":50501.26,"sma_60":50236.25,"sma_120":50105.42},{"date":"2026-04-03","open":49498,"high":49505,"low":49498,"close":49503,"volume":95992,"rsi_14":95.19,"sma_20":50506.57,"sma_60":50244.84,"sma_120":50111.67},{"date":"2026-04-06","open":49213,"high":49218,"low":49208,"close":49208,"volume":113791,"rsi_14":8.4,"sma_20":50466.39,"sma_60":50237.92,"sma_120":50110.12},{"date":"2026-04-07","open":49213,"high":49218,"low":49208,"close":49208,"volume":80340,"rsi_14":7.94,"sma_20":50425.95,"sma_60":50231.0,"sma_120":50108.62},{"date":"2026-04-08","open":49212,"high":49222,"low":49212,"close":49217,"volume":163568,"rsi_14":8.38,"sma_20":50386.01,"sma_60":50224.0,"sma_120":50107.11},{"date":"2026-04-09","open":49227,"high":49242,"low":49227,"close":49232,"volume":97989,"rsi_14":8.81,"sma_20":50346.06,"sma_60":50217.17,"sma_120":50105.6},{"date":"2026-04-10","open":49242,"high":49257,"low":49232,"close":49252,"volume":121185,"rsi_14":10.61,"sma_20":50306.6,"sma_60":50210.59,"sma_120":50104.22},{"date":"2026-04-13","open":49247,"high":49247,"low":49237,"close":49247,"volume":96266,"rsi_14":9.23,"sma_20":50266.88,"sma_60":50203.84,"sma_120":50102.75},{"date":"2026-04-14","open":49247,"high":49252,"low":49247,"close":49252,"volume":123476,"rsi_14":9.66,"sma_20":50226.65,"sma_60":50197.09,"sma_120":50101.24},{"date":"2026-04-15","open":49252,"high":49262,"low":49252,"close":49257,"volume":129493,"rsi_14":8.75,"sma_20":50186.42,"sma_60":50190.25,"sma_120":50099.77},{"date":"2026-04-16","open":49267,"high":49272,"low":49262,"close":49272,"volume":118392,"rsi_14":9.63,"sma_20":50146.67,"sma_60":50183.5,"sma_120":50098.38},{"date":"2026-04-17","open":49271,"high":49276,"low":49268,"close":49276,"volume":108764,"rsi_14":10.06,"sma_20":50106.67,"sma_60":50176.75,"sma_120":50096.99},{"date":"2026-04-20","open":49276,"high":49286,"low":49276,"close":49281,"volume":152827,"rsi_14":10.49,"sma_20":50067.17,"sma_60":50170.09,"sma_120":50095.56},{"date":"2026-04-21","open":49281,"high":49286,"low":49281,"close":49286,"volume":128250,"rsi_14":10.57,"sma_20":50027.16,"sma_60":50163.5,"sma_120":50094.13},{"date":"2026-04-22","open":49286,"high":49296,"low":49286,"close":49291,"volume":113224,"rsi_14":9.23,"sma_20":49987.4,"sma_60":50156.84,"sma_120":50092.78},{"date":"2026-04-23","open":49296,"high":49301,"low":49296,"close":49296,"volume":109446,"rsi_14":9.22,"sma_20":49947.12,"sma_60":50150.09,"sma_120":50091.39},{"date":"2026-04-24","open":49301,"high":49306,"low":49296,"close":49306,"volume":139714,"rsi_14":95.45,"sma_20":49907.08,"sma_60":50143.42,"sma_120":50090.08},{"date":"2026-04-27","open":49306,"high":49311,"low":49301,"close":49301,"volume":145570,"rsi_14":91.3,"sma_20":49866.8,"sma_60":50136.67,"sma_120":50088.6},{"date":"2026-04-28","open":49311,"high":49311,"low":49306,"close":49311,"volume":133763,"rsi_14":91.3,"sma_20":49827.02,"sma_60":50130.0,"sma_120":50087.2},{"date":"2026-04-29","open":49331,"high":49365,"low":49326,"close":49340,"volume":178610,"rsi_14":92.31,"sma_20":49788.53,"sma_60":50125.92,"sma_120":50086.06},{"date":"2026-04-30","open":49340,"high":49365,"low":49335,"close":49365,"volume":142012,"rsi_14":92.59,"sma_20":49750.27,"sma_60":50122.25,"sma_120":50085.04},{"date":"2026-05-04","open":49345,"high":49360,"low":49340,"close":49360,"volume":196641,"rsi_14":92.59,"sma_20":49711.5,"sma_60":50118.59,"sma_120":50084.02},{"date":"2026-05-06","open":49355,"high":49355,"low":49345,"close":49355,"volume":164835,"rsi_14":88.89,"sma_20":49719.0,"sma_60":50114.75,"sma_120":50082.87},{"date":"2026-05-07","open":49360,"high":49365,"low":49355,"close":49355,"volume":159941,"rsi_14":88.46,"sma_20":49726.5,"sma_60":50110.84,"sma_120":50081.69},{"date":"2026-05-08","open":49360,"high":49370,"low":49360,"close":49370,"volume":111023,"rsi_14":88.46,"sma_20":49734.25,"sma_60":50106.84,"sma_120":50080.54},{"date":"2026-05-11","open":49508,"high":49513,"low":49508,"close":49513,"volume":131405,"rsi_14":88.46,"sma_20":49741.5,"sma_60":50102.92,"sma_120":50079.44},{"date":"2026-05-12","open":49513,"high":49513,"low":49508,"close":49508,"volume":160575,"rsi_14":84.62,"sma_20":49747.5,"sma_60":50098.84,"sma_120":50078.26},{"date":"2026-05-13","open":49513,"high":49518,"low":49513,"close":49513,"volume":150850,"rsi_14":84.62,"sma_20":49754.0,"sma_60":50094.75,"sma_120":50076.99},{"date":"2026-05-14","open":49528,"high":49533,"low":49523,"close":49528,"volume":140791,"rsi_14":85.71,"sma_20":49761.0,"sma_60":50090.84,"sma_120":50075.84},{"date":"2026-05-15","open":49533,"high":49538,"low":49528,"close":49533,"volume":209274,"rsi_14":85.71,"sma_20":49768.0,"sma_60":50086.84,"sma_120":50074.74},{"date":"2026-05-18","open":49538,"high":49543,"low":49533,"close":49543,"volume":157867,"rsi_14":85.71,"sma_20":49774.75,"sma_60":50082.84,"sma_120":50073.63},{"date":"2026-05-19","open":49543,"high":49558,"low":49538,"close":49553,"volume":229202,"rsi_14":89.66,"sma_20":49781.75,"sma_60":50078.92,"sma_120":50072.61},{"date":"2026-05-20","open":49543,"high":49553,"low":49543,"close":49553,"volume":174160,"rsi_14":88.89,"sma_20":49788.5,"sma_60":50074.67,"sma_120":50071.44},{"date":"2026-05-21","open":49558,"high":49563,"low":49553,"close":49558,"volume":149034,"rsi_14":86.36,"sma_20":49795.25,"sma_60":50070.42,"sma_120":50070.32},{"date":"2026-05-22","open":49563,"high":49573,"low":49558,"close":49573,"volume":120449,"rsi_14":85.0,"sma_20":49802.5,"sma_60":50066.34,"sma_120":50069.24},{"date":"2026-05-26","open":49573,"high":49577,"low":49563,"close":49573,"volume":172810,"rsi_14":89.47,"sma_20":49809.5,"sma_60":50062.17,"sma_120":50068.12},{"date":"2026-05-27","open":49572,"high":49577,"low":49567,"close":49577,"volume":161956,"rsi_14":94.74,"sma_20":49816.25,"sma_60":50059.84,"sma_120":50067.04},{"date":"2026-05-28","open":49587,"high":49602,"low":49582,"close":49602,"volume":128433,"rsi_14":95.83,"sma_20":49824.5,"sma_60":50057.92,"sma_120":50066.0},{"date":"2026-05-29","open":49592,"high":49597,"low":49587,"close":49587,"volume":166455,"rsi_14":83.33,"sma_20":49831.5,"sma_60":50048.95,"sma_120":50064.92},{"date":"2026-06-01","open":49597,"high":49597,"low":49592,"close":49597,"volume":165341,"rsi_14":84.0,"sma_20":49837.5,"sma_60":50040.23,"sma_120":50063.92},{"date":"2026-06-02","open":49459,"high":49469,"low":49459,"close":49464,"volume":197836,"rsi_14":88.0,"sma_20":49842.5,"sma_60":50031.34,"sma_120":50062.88},{"date":"2026-06-04","open":49474,"high":49479,"low":49474,"close":49474,"volume":92711,"rsi_14":88.46,"sma_20":49848.25,"sma_60":50022.11,"sma_120":50061.88},{"date":"2026-06-05","open":49474,"high":49479,"low":49469,"close":49479,"volume":151319,"rsi_14":87.5,"sma_20":49854.5,"sma_60":50013.3,"sma_120":50060.84},{"date":"2026-06-08","open":49479,"high":49479,"low":49469,"close":49474,"volume":258237,"rsi_14":83.33,"sma_20":49860.5,"sma_60":50004.32,"sma_120":50059.67},{"date":"2026-06-09","open":49478,"high":49493,"low":49478,"close":49493,"volume":196448,"rsi_14":84.62,"sma_20":49866.75,"sma_60":49995.67,"sma_120":50058.67},{"date":"2026-06-10","open":49484,"high":49493,"low":49484,"close":49488,"volume":101516,"rsi_14":80.0,"sma_20":49872.5,"sma_60":49986.69,"sma_120":50057.67},{"date":"2026-06-11","open":49498,"high":49503,"low":49493,"close":49498,"volume":102143,"rsi_14":81.48,"sma_20":49879.0,"sma_60":49977.7,"sma_120":50056.71},{"date":"2026-06-12","open":49498,"high":49523,"low":49498,"close":49513,"volume":144777,"rsi_14":82.76,"sma_20":49886.0,"sma_60":49968.96,"sma_120":50055.71},{"date":"2026-06-15","open":49647,"high":49657,"low":49647,"close":49652,"volume":132065,"rsi_14":80.77,"sma_20":49892.25,"sma_60":49959.97,"sma_120":50054.71},{"date":"2026-06-16","open":49652,"high":49667,"low":49652,"close":49662,"volume":136770,"rsi_14":82.14,"sma_20":49898.75,"sma_60":49951.06,"sma_120":50053.71},{"date":"2026-06-17","open":49662,"high":49662,"low":49657,"close":49657,"volume":86125,"rsi_14":78.57,"sma_20":49904.5,"sma_60":49941.97,"sma_120":50052.59},{"date":"2026-06-18","open":49667,"high":49677,"low":49667,"close":49677,"volume":122419,"rsi_14":77.78,"sma_20":49910.75,"sma_60":49933.06,"sma_120":50051.63},{"date":"2026-06-19","open":49538,"high":49548,"low":49538,"close":49543,"volume":169762,"rsi_14":88.0,"sma_20":49917.25,"sma_60":49924.31,"sma_120":50050.59},{"date":"2026-06-22","open":49682,"high":49687,"low":49677,"close":49682,"volume":122055,"rsi_14":86.96,"sma_20":49923.5,"sma_60":49915.3,"sma_120":50049.46},{"date":"2026-06-23","open":49687,"high":49692,"low":49672,"close":49672,"volume":196282,"rsi_14":79.17,"sma_20":49928.5,"sma_60":49906.13,"sma_120":50048.25},{"date":"2026-06-24","open":49687,"high":49692,"low":49682,"close":49682,"volume":175763,"rsi_14":79.17,"sma_20":49934.0,"sma_60":49896.87,"sma_120":50047.09},{"date":"2026-06-25","open":49691,"high":49701,"low":49691,"close":49701,"volume":123114,"rsi_14":81.48,"sma_20":49940.25,"sma_60":49887.86,"sma_120":50045.96},{"date":"2026-06-26","open":49566,"high":49566,"low":49558,"close":49563,"volume":170533,"rsi_14":84.62,"sma_20":49945.25,"sma_60":49878.85,"sma_120":50044.75},{"date":"2026-06-29","open":49711,"high":49721,"low":49706,"close":49721,"volume":143141,"rsi_14":84.62,"sma_20":49952.0,"sma_60":49870.17,"sma_120":50044.67},{"date":"2026-06-30","open":49721,"high":49731,"low":49716,"close":49716,"volume":105411,"rsi_14":84.62,"sma_20":49958.0,"sma_60":49861.34,"sma_120":50044.46},{"date":"2026-07-01","open":49721,"high":49721,"low":49716,"close":49721,"volume":111996,"rsi_14":84.0,"sma_20":49964.0,"sma_60":49852.26,"sma_120":50044.25},{"date":"2026-07-02","open":49731,"high":49736,"low":49731,"close":49736,"volume":130447,"rsi_14":84.0,"sma_20":49970.25,"sma_60":49843.33,"sma_120":50044.09},{"date":"2026-07-03","open":49597,"high":49602,"low":49592,"close":49597,"volume":97656,"rsi_14":84.0,"sma_20":49976.25,"sma_60":49849.92,"sma_120":50043.92},{"date":"2026-07-06","open":49602,"high":49612,"low":49597,"close":49602,"volume":166274,"rsi_14":83.33,"sma_20":49982.75,"sma_60":49856.58,"sma_120":50043.79},{"date":"2026-07-07","open":49607,"high":49617,"low":49602,"close":49612,"volume":185016,"rsi_14":88.0,"sma_20":49988.75,"sma_60":49863.25,"sma_120":50043.63},{"date":"2026-07-08","open":49612,"high":49617,"low":49607,"close":49617,"volume":119029,"rsi_14":86.36,"sma_20":49995.25,"sma_60":49869.75,"sma_120":50043.46},{"date":"2026-07-09","open":49627,"high":49632,"low":49622,"close":49627,"volume":114103,"rsi_14":86.96,"sma_20":50001.75,"sma_60":49876.08,"sma_120":50043.34},{"date":"2026-07-10","open":49632,"high":49637,"low":49627,"close":49637,"volume":129538,"rsi_14":88.0,"sma_20":50008.0,"sma_60":49882.67,"sma_120":50043.25},{"date":"2026-07-13","open":49637,"high":49647,"low":49637,"close":49637,"volume":149002,"rsi_14":95.65,"sma_20":50014.25,"sma_60":49889.17,"sma_120":50043.13},{"date":"2026-07-14","open":49642,"high":49647,"low":49642,"close":49647,"volume":143740,"rsi_14":95.65,"sma_20":50020.5,"sma_60":49895.75,"sma_120":50043.0},{"date":"2026-07-15","open":49657,"high":49672,"low":49657,"close":49672,"volume":121061,"rsi_14":95.83,"sma_20":50028.25,"sma_60":49902.5,"sma_120":50043.0},{"date":"2026-07-16","open":49667,"high":49672,"low":49662,"close":49672,"volume":89718,"rsi_14":95.83,"sma_20":50035.0,"sma_60":49909.17,"sma_120":50042.96},{"date":"2026-07-20","open":49672,"high":49687,"low":49672,"close":49687,"volume":143120,"rsi_14":95.65,"sma_20":50042.25,"sma_60":49916.0,"sma_120":50043.04},{"date":"2026-07-21","open":49682,"high":49687,"low":49677,"close":49687,"volume":119622,"rsi_14":100.0,"sma_20":50049.5,"sma_60":49922.75,"sma_120":50043.13},{"date":"2026-07-22","open":49687,"high":49687,"low":49682,"close":49682,"volume":119400,"rsi_14":95.45,"sma_20":50057.0,"sma_60":49929.33,"sma_120":50043.09},{"date":"2026-07-23","open":49692,"high":49697,"low":49687,"close":49687,"volume":82095,"rsi_14":95.0,"sma_20":50064.25,"sma_60":49935.92,"sma_120":50043.0},{"date":"2026-07-24","open":49697,"high":49706,"low":49692,"close":49706,"volume":126951,"rsi_14":95.83,"sma_20":50071.5,"sma_60":49942.67,"sma_120":50043.04},{"date":"2026-07-27","open":49706,"high":49716,"low":49706,"close":49716,"volume":83391,"rsi_14":96.0,"sma_20":50079.25,"sma_60":49949.67,"sma_120":50043.17},{"date":"2026-07-28","open":49716,"high":49716,"low":49706,"close":49706,"volume":143661,"rsi_14":88.0,"sma_20":50085.5,"sma_60":49956.33,"sma_120":50043.17},{"date":"2026-07-29","open":49710,"high":49715,"low":49696,"close":49701,"volume":226134,"rsi_14":39.62,"sma_20":50084.75,"sma_60":49960.08,"sma_120":50043.0},{"date":"2026-07-30","open":49726,"high":49731,"low":49711,"close":49726,"volume":171869,"rsi_14":42.86,"sma_20":50085.0,"sma_60":49963.83,"sma_120":50043.04},{"date":"2026-07-31","open":49726,"high":49741,"low":49726,"close":49736,"volume":168005,"rsi_14":42.86,"sma_20":50085.0,"sma_60":49967.83,"sma_120":50043.21},{"date":"2026-08-03","open":49736,"high":49741,"low":49731,"close":49741,"volume":165474,"rsi_14":43.86,"sma_20":50085.25,"sma_60":49972.0,"sma_120":50043.38},{"date":"2026-08-04","open":49746,"high":49751,"low":49741,"close":49746,"volume":116613,"rsi_14":42.86,"sma_20":50085.5,"sma_60":49976.25,"sma_120":50043.54},{"date":"2026-08-05","open":49751,"high":49756,"low":49746,"close":49756,"volume":154144,"rsi_14":39.62,"sma_20":50085.75,"sma_60":49980.42,"sma_120":50043.63},{"date":"2026-08-06","open":49761,"high":49771,"low":49756,"close":49771,"volume":141547,"rsi_14":42.86,"sma_20":50086.5,"sma_60":49984.75,"sma_120":50043.84},{"date":"2026-08-07","open":49771,"high":49776,"low":49771,"close":49776,"volume":83315,"rsi_14":40.74,"sma_20":50087.0,"sma_60":49989.25,"sma_120":50044.04},{"date":"2026-08-10","open":49776,"high":49781,"low":49771,"close":49776,"volume":139145,"rsi_14":85.16,"sma_20":50009.85,"sma_60":49874.62,"sma_120":49981.19},{"date":"2026-08-11","open":49781,"high":49786,"low":49781,"close":49786,"volume":72665,"rsi_14":89.47,"sma_20":50017.35,"sma_60":49881.28,"sma_120":49981.39},{"date":"2026-08-12","open":49786,"high":49791,"low":49786,"close":49786,"volume":77564,"rsi_14":89.06,"sma_20":50024.35,"sma_60":49887.87,"sma_120":49981.52},{"date":"2026-08-13","open":49801,"high":49806,"low":49801,"close":49806,"volume":94144,"rsi_14":89.15,"sma_20":50031.1,"sma_60":49894.62,"sma_120":49981.73},{"date":"2026-08-14","open":49806,"high":49816,"low":49806,"close":49811,"volume":93689,"rsi_14":88.71,"sma_20":50038.1,"sma_60":49901.28,"sma_120":49981.94},{"date":"2026-08-18","open":49816,"high":49826,"low":49816,"close":49821,"volume":115522,"rsi_14":96.77,"sma_20":50044.85,"sma_60":49908.12,"sma_120":49982.06},{"date":"2026-08-19","open":49821,"high":49826,"low":49821,"close":49826,"volume":94635,"rsi_14":100.0,"sma_20":50051.85,"sma_60":49914.95,"sma_120":49982.19},{"date":"2026-08-20","open":49841,"high":49841,"low":49831,"close":49836,"volume":88028,"rsi_14":100.0,"sma_20":50059.6,"sma_60":49921.7,"sma_120":49982.35},{"date":"2026-08-21","open":49841,"high":49851,"low":49841,"close":49846,"volume":101034,"rsi_14":100.0,"sma_20":50067.6,"sma_60":49928.62,"sma_120":49982.56},{"date":"2026-08-24","open":49851,"high":49851,"low":49846,"close":49851,"volume":87938,"rsi_14":100.0,"sma_20":50074.9,"sma_60":49935.53,"sma_120":49983.69},{"date":"2026-08-25","open":49855,"high":49855,"low":49850,"close":49855,"volume":116623,"rsi_14":100.0,"sma_20":50081.95,"sma_60":49942.12,"sma_120":49984.85},{"date":"2026-08-26","open":49855,"high":49860,"low":49855,"close":49860,"volume":70118,"rsi_14":100.0,"sma_20":50089.75,"sma_60":49949.03,"sma_120":49982.66},{"date":"2026-08-27","open":49865,"high":49875,"low":49865,"close":49875,"volume":136196,"rsi_14":100.0,"sma_20":50098.5,"sma_60":49956.03,"sma_120":49980.63},{"date":"2026-08-28","open":49875,"high":49887,"low":49870,"close":49885,"volume":161937,"rsi_14":40.0,"sma_20":50098.5,"sma_60":49960.45,"sma_120":49977.23},{"date":"2026-08-31","open":49880,"high":49887,"low":49875,"close":49885,"volume":140048,"rsi_14":100.0,"sma_20":49954.0,"sma_60":49810.3,"sma_120":49892.4},{"date":"2026-09-01","open":49885,"high":49890,"low":49880,"close":49890,"volume":98620,"rsi_14":100.0,"sma_20":49961.5,"sma_60":49817.2,"sma_120":49888.95},{"date":"2026-09-02","open":49890,"high":49900,"low":49885,"close":49895,"volume":120148,"rsi_14":100.0,"sma_20":49969.0,"sma_60":49824.27,"sma_120":49885.5},{"date":"2026-09-03","open":49900,"high":49905,"low":49900,"close":49905,"volume":80704,"rsi_14":100.0,"sma_20":49976.5,"sma_60":49831.17,"sma_120":49882.14},{"date":"2026-09-04","open":49905,"high":49912,"low":49905,"close":49910,"volume":108083,"rsi_14":100.0,"sma_20":49983.5,"sma_60":49838.23,"sma_120":49878.69},{"date":"2026-09-07","open":49910,"high":49915,"low":49910,"close":49910,"volume":99515,"rsi_14":100.0,"sma_20":49990.25,"sma_60":49845.13,"sma_120":49875.15},{"date":"2026-09-08","open":49915,"high":49920,"low":49915,"close":49920,"volume":75454,"rsi_14":100.0,"sma_20":49997.5,"sma_60":49851.95,"sma_120":49871.7},{"date":"2026-09-09","open":49920,"high":49925,"low":49920,"close":49925,"volume":70932,"rsi_14":100.0,"sma_20":50004.5,"sma_60":49858.85,"sma_120":49868.16},{"date":"2026-09-10","open":49930,"high":49935,"low":49925,"close":49930,"volume":79578,"rsi_14":100.0,"sma_20":50011.75,"sma_60":49865.67,"sma_120":49864.62},{"date":"2026-09-11","open":49935,"high":49940,"low":49935,"close":49940,"volume":71272,"rsi_14":100.0,"sma_20":50018.5,"sma_60":49872.73,"sma_120":49861.12},{"date":"2026-09-14","open":49806,"high":49806,"low":49801,"close":49806,"volume":110768,"rsi_14":100.0,"sma_20":50025.25,"sma_60":49879.55,"sma_120":49857.58},{"date":"2026-09-15","open":49806,"high":49815,"low":49806,"close":49806,"volume":125164,"rsi_14":100.0,"sma_20":50031.5,"sma_60":49886.28,"sma_120":49854.08},{"date":"2026-09-16","open":49811,"high":49816,"low":49811,"close":49816,"volume":77556,"rsi_14":100.0,"sma_20":50038.0,"sma_60":49893.18,"sma_120":49850.54},{"date":"2026-09-17","open":49826,"high":49831,"low":49826,"close":49831,"volume":58849,"rsi_14":100.0,"sma_20":50044.75,"sma_60":49900.5,"sma_120":49847.12},{"date":"2026-09-18","open":49834,"high":49834,"low":49831,"close":49831,"volume":98544,"rsi_14":100.0,"sma_20":50051.0,"sma_60":49907.65,"sma_120":49843.57},{"date":"2026-09-21","open":49834,"high":49839,"low":49831,"close":49831,"volume":115760,"rsi_14":100.0,"sma_20":50057.0,"sma_60":49914.47,"sma_120":49839.98},{"date":"2026-09-22","open":49850,"high":49860,"low":49850,"close":49860,"volume":101821,"rsi_14":100.0,"sma_20":50064.25,"sma_60":49921.78,"sma_120":49836.64},{"date":"2026-09-23","open":49860,"high":49874,"low":49860,"close":49869,"volume":130512,"rsi_14":100.0,"sma_20":50071.75,"sma_60":49928.95,"sma_120":49833.39},{"date":"2026-09-28","open":49869,"high":49869,"low":49865,"close":49869,"volume":114552,"rsi_14":100.0,"sma_20":50078.5,"sma_60":49936.2,"sma_120":49830.1},{"date":"2026-09-29","open":50015,"high":50020,"low":50010,"close":50010,"volume":135229,"rsi_14":41.67,"sma_20":50077.75,"sma_60":49941.03,"sma_120":49825.47},{"date":"2026-09-30","open":50015,"high":50020,"low":50015,"close":50015,"volume":77100,"rsi_14":40.43,"sma_20":50077.25,"sma_60":49945.7,"sma_120":49820.84},{"date":"2026-10-01","open":50030,"high":50040,"low":50030,"close":50040,"volume":115870,"rsi_14":45.1,"sma_20":50077.75,"sma_60":49950.78,"sma_120":49824.18},{"date":"2026-10-02","open":50040,"high":50050,"low":50040,"close":50045,"volume":117891,"rsi_14":45.1,"sma_20":50078.25,"sma_60":49955.87,"sma_120":49827.55},{"date":"2026-10-06","open":50050,"high":50055,"low":50045,"close":50055,"volume":134149,"rsi_14":100.0,"sma_20":49973.65,"sma_60":49832.67,"sma_120":49764.47},{"date":"2026-10-07","open":50075,"high":50075,"low":50070,"close":50075,"volume":81668,"rsi_14":100.0,"sma_20":49981.9,"sma_60":49840.32,"sma_120":49767.88},{"date":"2026-10-08","open":50080,"high":50080,"low":50075,"close":50080,"volume":121497,"rsi_14":100.0,"sma_20":49990.4,"sma_60":49847.88,"sma_120":49771.18},{"date":"2026-10-12","open":50085,"high":50085,"low":50080,"close":50085,"volume":118434,"rsi_14":100.0,"sma_20":49998.65,"sma_60":49855.37,"sma_120":49774.55},{"date":"2026-10-13","open":50085,"high":50090,"low":50080,"close":50080,"volume":225353,"rsi_14":95.83,"sma_20":50006.4,"sma_60":49862.77,"sma_120":49777.84},{"date":"2026-10-14","open":50090,"high":50095,"low":50090,"close":50095,"volume":113335,"rsi_14":96.3,"sma_20":50014.65,"sma_60":49870.25,"sma_120":49781.22},{"date":"2026-10-15","open":50105,"high":50110,"low":50105,"close":50105,"volume":207955,"rsi_14":96.55,"sma_20":50022.9,"sma_60":49877.5,"sma_120":49784.55},{"date":"2026-10-16","open":50115,"high":50120,"low":50110,"close":50120,"volume":155176,"rsi_14":96.15,"sma_20":50031.65,"sma_60":49885.0,"sma_120":49787.97},{"date":"2026-10-19","open":50120,"high":50125,"low":50115,"close":50125,"volume":100105,"rsi_14":96.03,"sma_20":50040.65,"sma_60":49892.33,"sma_120":49791.38},{"date":"2026-10-20","open":50125,"high":50130,"low":50120,"close":50130,"volume":128089,"rsi_14":96.18,"sma_20":50049.4,"sma_60":49899.75,"sma_120":49794.8},{"date":"2026-10-21","open":50130,"high":50135,"low":50130,"close":50130,"volume":92533,"rsi_14":96.15,"sma_20":50057.4,"sma_60":49907.25,"sma_120":49798.18},{"date":"2026-10-22","open":50140,"high":50155,"low":50140,"close":50150,"volume":102544,"rsi_14":96.55,"sma_20":50066.4,"sma_60":49915.0,"sma_120":49801.68},{"date":"2026-10-23","open":50150,"high":50155,"low":50150,"close":50155,"volume":113730,"rsi_14":96.0,"sma_20":50075.65,"sma_60":49922.52,"sma_120":49805.13}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL CD금리&머니마켓액티브","phase":"above-fold","symbol_resolved":true}