{"status":"ok","report":{"price_analysis":{"current":4265.0,"change_1d":-6.1,"change_7d":-21.5,"change_30d":-50.0,"high_30d":9495.0,"low_30d":4035.0,"position_in_range":4.0,"support":4581.0,"resistance":8949.0},"summary":"SOL 조선TOP3플러스레버리지(0080Y0)은(는) FnGuide 조선 TOP3 플러스레버리지(2x) 지수를 추종하는 ETF입니다, 순자산 1,481억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 11.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1042.51)가 시그널선(-883.77)을 하회합니다(데드크로스). 현재가가 SMA20(6360)과 SMA60(8129) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3804~8916 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":11.569301260022911,"macd":-1042.5059235447343,"macd_signal":-883.7664411224265,"sma_20":6359.75,"sma_60":8129.333333333333,"bb_upper":8915.878860210298,"bb_lower":3803.6211397897014,"atr_14":533.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 27.62만, 기관 순매수 -70.12만. 30일 누적: 외국인 24.95만, 기관 -196.97만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":276205.0,"institutional_flow":-701216.0,"data":[{"date":"2026-10-23","foreign_net":194815.0,"institution_net":-2797.0,"retail_net":-192018.0},{"date":"2026-10-22","foreign_net":-80283.0,"institution_net":-75839.0,"retail_net":156122.0},{"date":"2026-10-21","foreign_net":164788.0,"institution_net":-91026.0,"retail_net":-73762.0},{"date":"2026-10-20","foreign_net":-105365.0,"institution_net":-386493.0,"retail_net":491858.0},{"date":"2026-10-19","foreign_net":102250.0,"institution_net":-145061.0,"retail_net":42811.0},{"date":"2026-10-16","foreign_net":-462.0,"institution_net":-24417.0,"retail_net":24879.0},{"date":"2026-10-15","foreign_net":-185391.0,"institution_net":161171.0,"retail_net":24220.0},{"date":"2026-10-14","foreign_net":56878.0,"institution_net":1570.0,"retail_net":-58448.0},{"date":"2026-10-13","foreign_net":14612.0,"institution_net":58860.0,"retail_net":-73472.0},{"date":"2026-10-12","foreign_net":68669.0,"institution_net":-25452.0,"retail_net":-43217.0},{"date":"2026-10-08","foreign_net":54694.0,"institution_net":-263557.0,"retail_net":208863.0},{"date":"2026-10-07","foreign_net":-3083.0,"institution_net":-252691.0,"retail_net":255774.0},{"date":"2026-10-06","foreign_net":-7952.0,"institution_net":-126714.0,"retail_net":134666.0},{"date":"2026-10-02","foreign_net":-4685.0,"institution_net":-60145.0,"retail_net":64830.0},{"date":"2026-10-01","foreign_net":-30683.0,"institution_net":-43319.0,"retail_net":74002.0},{"date":"2026-09-30","foreign_net":42583.0,"institution_net":-4716.0,"retail_net":-37867.0},{"date":"2026-09-29","foreign_net":-11388.0,"institution_net":-276129.0,"retail_net":287517.0},{"date":"2026-09-28","foreign_net":13004.0,"institution_net":-60498.0,"retail_net":47494.0},{"date":"2026-09-23","foreign_net":-2821.0,"institution_net":-258624.0,"retail_net":261445.0},{"date":"2026-09-22","foreign_net":-6655.0,"institution_net":6283.0,"retail_net":372.0},{"date":"2026-09-21","foreign_net":1222.0,"institution_net":-168470.0,"retail_net":167248.0},{"date":"2026-09-18","foreign_net":-12288.0,"institution_net":-58068.0,"retail_net":70356.0},{"date":"2026-09-17","foreign_net":16634.0,"institution_net":280142.0,"retail_net":-296776.0},{"date":"2026-09-16","foreign_net":-816.0,"institution_net":-147443.0,"retail_net":148259.0},{"date":"2026-09-15","foreign_net":7630.0,"institution_net":-320965.0,"retail_net":313335.0},{"date":"2026-09-14","foreign_net":455.0,"institution_net":11325.0,"retail_net":-11780.0},{"date":"2026-09-11","foreign_net":-12907.0,"institution_net":120799.0,"retail_net":-107892.0},{"date":"2026-09-10","foreign_net":-20263.0,"institution_net":24733.0,"retail_net":-4470.0},{"date":"2026-09-09","foreign_net":-1738.0,"institution_net":116435.0,"retail_net":-114697.0},{"date":"2026-09-08","foreign_net":-1931.0,"institution_net":41415.0,"retail_net":-39484.0}],"periods":{"d1":{"foreign_net":194815.0,"institution_net":-2797.0,"retail_net":-192018.0},"d3":{"foreign_net":279320.0,"institution_net":-169662.0,"retail_net":-109658.0},"d7":{"foreign_net":90352.0,"institution_net":-564462.0,"retail_net":474110.0},"d14":{"foreign_net":269485.0,"institution_net":-1232591.0,"retail_net":963106.0},"d30":{"foreign_net":249523.0,"institution_net":-1969691.0,"retail_net":1720168.0}}},"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":"F","percentile":19,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":11.6,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-50.0,"unit":"%","percentile":15,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1736,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"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":"2026-10-23T22:40:28.987767+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"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"}}},"is_etf":true,"etf":{"base_index":"FnGuide 조선 TOP3 플러스레버리지(2x) 지수","issuer":"신한자산운용","category":"","expense_ratio":0.5,"aum":148100000000.0,"aum_display":"1,481억","dividend_yield":null,"tracking_error":16.44,"holdings":[{"ticker":"042660","name":"한화오션","weight":29.74},{"ticker":"329180","name":"HD현대중공업","weight":26.56},{"ticker":"010140","name":"삼성중공업","weight":25.56},{"ticker":"009540","name":"HD한국조선해양","weight":15.75},{"ticker":"443060","name":"HD현대마린솔루션","weight":3.1},{"ticker":"082740","name":"한화엔진","weight":2.78},{"ticker":"071970","name":"HD현대마린엔진","weight":1.4},{"ticker":"017960","name":"한국카본","weight":0.79},{"ticker":"439260","name":"대한조선","weight":0.52},{"ticker":"014620","name":"성광벤드","weight":0.45}],"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":4265.0,"change_pct":-6.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-15","close":10205.4385},{"date":"2025-07-16","close":10465.1953},{"date":"2025-07-17","close":10919.7695},{"date":"2025-07-18","close":10929.7598},{"date":"2025-07-21","close":11739.002},{"date":"2025-07-22","close":11908.8428},{"date":"2025-07-23","close":11679.0576},{"date":"2025-07-24","close":12043.7158},{"date":"2025-07-25","close":12778.0283},{"date":"2025-07-28","close":13232.6025},{"date":"2025-07-29","close":13352.4902},{"date":"2025-07-30","close":13682.1807},{"date":"2025-07-31","close":14721.208},{"date":"2025-08-01","close":14271.6289},{"date":"2025-08-04","close":14146.7461},{"date":"2025-08-05","close":15095.8564},{"date":"2025-08-06","close":14896.0439},{"date":"2025-08-07","close":15455.5195},{"date":"2025-08-08","close":15410.5615},{"date":"2025-08-11","close":14496.418},{"date":"2025-08-12","close":13837.0361},{"date":"2025-08-13","close":14591.3291},{"date":"2025-08-14","close":14706.2217},{"date":"2025-08-18","close":14975.9688},{"date":"2025-08-19","close":13891.9844},{"date":"2025-08-20","close":13797.0732},{"date":"2025-08-21","close":14671.2539},{"date":"2025-08-22","close":15095.8564},{"date":"2025-08-25","close":15355.6133},{"date":"2025-08-26","close":14636.2871},{"date":"2025-08-27","close":16394.6406},{"date":"2025-08-28","close":16554.4902},{"date":"2025-08-29","close":17338.7559},{"date":"2025-09-01","close":17313.7793},{"date":"2025-09-02","close":17883.2441},{"date":"2025-09-03","close":17403.6934},{"date":"2025-09-04","close":17658.4551},{"date":"2025-09-05","close":17543.5625},{"date":"2025-09-08","close":17533.5723},{"date":"2025-09-09","close":16794.2656},{"date":"2025-09-10","close":17178.9043},{"date":"2025-09-11","close":17828.2969},{"date":"2025-09-12","close":17498.6055},{"date":"2025-09-15","close":16864.1992},{"date":"2025-09-16","close":17083.9941},{"date":"2025-09-17","close":17173.9102},{"date":"2025-09-18","close":16764.293},{"date":"2025-09-19","close":16669.3828},{"date":"2025-09-22","close":16169.8506},{"date":"2025-09-23","close":16314.7148},{"date":"2025-09-24","close":16714.3398},{"date":"2025-09-25","close":16579.4668},{"date":"2025-09-26","close":15625.3604},{"date":"2025-09-29","close":15855.1455},{"date":"2025-09-30","close":16934.1348},{"date":"2025-10-01","close":17558.5488},{"date":"2025-10-02","close":17433.666},{"date":"2025-10-10","close":17338.7559},{"date":"2025-10-13","close":17518.5859},{"date":"2025-10-14","close":16024.9863},{"date":"2025-10-15","close":17049.0273},{"date":"2025-10-16","close":17338.7559},{"date":"2025-10-17","close":17203.8809},{"date":"2025-10-20","close":17643.4688},{"date":"2025-10-21","close":19761.4844},{"date":"2025-10-22","close":21519.8379},{"date":"2025-10-23","close":21235.1055},{"date":"2025-10-24","close":21914.4688},{"date":"2025-10-27","close":24876.6934},{"date":"2025-10-28","close":23627.8633},{"date":"2025-10-29","close":23777.7227},{"date":"2025-10-30","close":24477.0664},{"date":"2025-10-31","close":24307.2266},{"date":"2025-11-03","close":24237.291},{"date":"2025-11-04","close":22708.7246},{"date":"2025-11-05","close":20166.1055},{"date":"2025-11-06","close":19107.0977},{"date":"2025-11-07","close":19142.0664},{"date":"2025-11-10","close":20131.1387},{"date":"2025-11-11","close":19172.0371},{"date":"2025-11-12","close":19301.916},{"date":"2025-11-13","close":20081.1855},{"date":"2025-11-14","close":20076.1914},{"date":"2025-11-17","close":20285.9941},{"date":"2025-11-18","close":19476.752},{"date":"2025-11-19","close":18502.6641},{"date":"2025-11-20","close":19476.752},{"date":"2025-11-21","close":17838.2871},{"date":"2025-11-24","close":17683.4316},{"date":"2025-11-25","close":16879.1855},{"date":"2025-11-26","close":17373.7227},{"date":"2025-11-27","close":16984.0879},{"date":"2025-11-28","close":16064.9482},{"date":"2025-12-01","close":15195.7627},{"date":"2025-12-02","close":15745.248},{"date":"2025-12-03","close":16334.6963},{"date":"2025-12-04","close":15905.0986},{"date":"2025-12-05","close":16614.4336},{"date":"2025-12-08","close":17338.7559},{"date":"2025-12-09","close":18782.4023},{"date":"2025-12-10","close":18083.0586},{"date":"2025-12-11","close":17628.4844},{"date":"2025-12-12","close":18247.9043},{"date":"2025-12-15","close":17473.6289},{"date":"2025-12-16","close":16234.7891},{"date":"2025-12-17","close":15800.1963},{"date":"2025-12-18","close":14965.9785},{"date":"2025-12-19","close":16184.8359},{"date":"2025-12-22","close":16124.8926},{"date":"2025-12-23","close":17633.4785},{"date":"2025-12-24","close":16559.4844},{"date":"2025-12-26","close":16010.0},{"date":"2025-12-29","close":16130.0},{"date":"2025-12-30","close":15615.0},{"date":"2026-01-02","close":15430.0},{"date":"2026-01-05","close":16050.0},{"date":"2026-01-06","close":17000.0},{"date":"2026-01-07","close":17400.0},{"date":"2026-01-08","close":18860.0},{"date":"2026-01-09","close":20955.0},{"date":"2026-01-12","close":21490.0},{"date":"2026-01-13","close":22835.0},{"date":"2026-01-14","close":21210.0},{"date":"2026-01-15","close":22760.0},{"date":"2026-01-16","close":22330.0},{"date":"2026-01-19","close":23860.0},{"date":"2026-01-20","close":23200.0},{"date":"2026-01-21","close":22215.0},{"date":"2026-01-22","close":21430.0},{"date":"2026-01-23","close":22050.0},{"date":"2026-01-26","close":21355.0},{"date":"2026-01-27","close":21405.0},{"date":"2026-01-28","close":21410.0},{"date":"2026-01-29","close":21230.0},{"date":"2026-01-30","close":20345.0},{"date":"2026-02-02","close":18570.0},{"date":"2026-02-03","close":20275.0},{"date":"2026-02-04","close":20860.0},{"date":"2026-02-05","close":19115.0},{"date":"2026-02-06","close":18010.0},{"date":"2026-02-09","close":18305.0},{"date":"2026-02-10","close":17910.0},{"date":"2026-02-11","close":17980.0},{"date":"2026-02-12","close":18290.0},{"date":"2026-02-13","close":18080.0},{"date":"2026-02-19","close":20210.0},{"date":"2026-02-20","close":21975.0},{"date":"2026-02-23","close":22050.0},{"date":"2026-02-24","close":21360.0},{"date":"2026-02-25","close":21355.0},{"date":"2026-02-26","close":20920.0},{"date":"2026-02-27","close":21185.0},{"date":"2026-03-03","close":20070.0},{"date":"2026-03-04","close":14380.0},{"date":"2026-03-05","close":17200.0},{"date":"2026-03-06","close":17250.0},{"date":"2026-03-09","close":17720.0},{"date":"2026-03-10","close":17640.0},{"date":"2026-03-11","close":18960.0},{"date":"2026-03-12","close":20015.0},{"date":"2026-03-13","close":19735.0},{"date":"2026-03-16","close":18675.0},{"date":"2026-03-17","close":19040.0},{"date":"2026-03-18","close":19135.0},{"date":"2026-03-19","close":18165.0},{"date":"2026-03-20","close":17990.0},{"date":"2026-03-23","close":15050.0},{"date":"2026-03-24","close":15535.0},{"date":"2026-03-25","close":15945.0},{"date":"2026-03-26","close":15530.0},{"date":"2026-03-27","close":15000.0},{"date":"2026-03-30","close":13710.0},{"date":"2026-03-31","close":13400.0},{"date":"2026-04-01","close":14695.0},{"date":"2026-04-02","close":13815.0},{"date":"2026-04-03","close":15485.0},{"date":"2026-04-06","close":14810.0},{"date":"2026-04-07","close":14530.0},{"date":"2026-04-08","close":15770.0},{"date":"2026-04-09","close":15485.0},{"date":"2026-04-10","close":15555.0},{"date":"2026-04-13","close":14965.0},{"date":"2026-04-14","close":15600.0},{"date":"2026-04-15","close":15860.0},{"date":"2026-04-16","close":16650.0},{"date":"2026-04-17","close":17345.0},{"date":"2026-04-20","close":17300.0},{"date":"2026-04-21","close":19215.0},{"date":"2026-04-22","close":21495.0},{"date":"2026-04-23","close":22160.0},{"date":"2026-04-24","close":23440.0},{"date":"2026-04-27","close":23490.0},{"date":"2026-04-28","close":23080.0},{"date":"2026-04-29","close":23315.0},{"date":"2026-04-30","close":22700.0},{"date":"2026-05-04","close":22810.0},{"date":"2026-05-06","close":21750.0},{"date":"2026-05-07","close":23000.0},{"date":"2026-05-08","close":21335.0},{"date":"2026-05-11","close":22775.0},{"date":"2026-05-12","close":21490.0},{"date":"2026-05-13","close":21395.0},{"date":"2026-05-14","close":20000.0},{"date":"2026-05-15","close":18185.0},{"date":"2026-05-18","close":17735.0},{"date":"2026-05-19","close":16550.0},{"date":"2026-05-20","close":16640.0},{"date":"2026-05-21","close":18035.0},{"date":"2026-05-22","close":19265.0},{"date":"2026-05-26","close":21800.0},{"date":"2026-05-27","close":20995.0},{"date":"2026-05-28","close":18900.0},{"date":"2026-05-29","close":18320.0},{"date":"2026-06-01","close":18120.0},{"date":"2026-06-02","close":16880.0},{"date":"2026-06-04","close":16780.0},{"date":"2026-06-05","close":16135.0},{"date":"2026-06-08","close":14180.0},{"date":"2026-06-09","close":14195.0},{"date":"2026-06-10","close":15180.0},{"date":"2026-06-11","close":15380.0},{"date":"2026-06-12","close":16080.0},{"date":"2026-06-15","close":18245.0},{"date":"2026-06-16","close":18740.0},{"date":"2026-06-17","close":19320.0},{"date":"2026-06-18","close":17910.0},{"date":"2026-06-19","close":17625.0},{"date":"2026-06-22","close":15885.0},{"date":"2026-06-23","close":13895.0},{"date":"2026-06-24","close":13545.0},{"date":"2026-06-25","close":13110.0},{"date":"2026-06-26","close":11810.0},{"date":"2026-06-29","close":13060.0},{"date":"2026-06-30","close":12830.0},{"date":"2026-07-01","close":13140.0},{"date":"2026-07-02","close":12540.0},{"date":"2026-07-03","close":12770.0},{"date":"2026-07-06","close":13405.0},{"date":"2026-07-07","close":10925.0},{"date":"2026-07-08","close":9360.0},{"date":"2026-07-09","close":9075.0},{"date":"2026-07-10","close":9670.0},{"date":"2026-07-13","close":9205.0},{"date":"2026-07-14","close":8470.0},{"date":"2026-07-15","close":9125.0},{"date":"2026-07-16","close":9660.0},{"date":"2026-07-20","close":8715.0},{"date":"2026-07-21","close":8680.0},{"date":"2026-07-22","close":9165.0},{"date":"2026-07-23","close":10575.0},{"date":"2026-07-24","close":10085.0},{"date":"2026-07-27","close":10165.0},{"date":"2026-07-28","close":8630.0},{"date":"2026-07-29","close":7345.0},{"date":"2026-07-30","close":8140.0},{"date":"2026-07-31","close":9170.0},{"date":"2026-08-03","close":8640.0},{"date":"2026-08-04","close":9270.0},{"date":"2026-08-05","close":10155.0},{"date":"2026-08-06","close":9950.0},{"date":"2026-08-07","close":9930.0},{"date":"2026-08-10","close":10710.0},{"date":"2026-08-11","close":9920.0},{"date":"2026-08-12","close":9815.0},{"date":"2026-08-13","close":9825.0},{"date":"2026-08-14","close":10405.0},{"date":"2026-08-18","close":9670.0},{"date":"2026-08-19","close":9050.0},{"date":"2026-08-20","close":9125.0},{"date":"2026-08-21","close":8380.0},{"date":"2026-08-24","close":8335.0},{"date":"2026-08-25","close":8750.0},{"date":"2026-08-26","close":8890.0},{"date":"2026-08-27","close":9160.0},{"date":"2026-08-28","close":9000.0},{"date":"2026-08-31","close":8750.0},{"date":"2026-09-01","close":8880.0},{"date":"2026-09-02","close":7785.0},{"date":"2026-09-03","close":8550.0},{"date":"2026-09-04","close":8565.0},{"date":"2026-09-07","close":8740.0},{"date":"2026-09-08","close":8525.0},{"date":"2026-09-09","close":9005.0},{"date":"2026-09-10","close":8850.0},{"date":"2026-09-11","close":9155.0},{"date":"2026-09-14","close":9250.0},{"date":"2026-09-15","close":8430.0},{"date":"2026-09-16","close":8025.0},{"date":"2026-09-17","close":8760.0},{"date":"2026-09-18","close":8535.0},{"date":"2026-09-21","close":8330.0},{"date":"2026-09-22","close":8280.0},{"date":"2026-09-23","close":7980.0},{"date":"2026-09-28","close":7920.0},{"date":"2026-09-29","close":7520.0},{"date":"2026-09-30","close":7625.0},{"date":"2026-10-01","close":7620.0},{"date":"2026-10-02","close":7610.0},{"date":"2026-10-06","close":7365.0},{"date":"2026-10-07","close":6875.0},{"date":"2026-10-08","close":6390.0},{"date":"2026-10-12","close":5740.0},{"date":"2026-10-13","close":5840.0},{"date":"2026-10-14","close":5930.0},{"date":"2026-10-15","close":5300.0},{"date":"2026-10-16","close":5485.0},{"date":"2026-10-19","close":5430.0},{"date":"2026-10-20","close":4675.0},{"date":"2026-10-21","close":4805.0},{"date":"2026-10-22","close":4540.0},{"date":"2026-10-23","close":4095.0}],"chart_data":[{"date":"2025-07-15","open":9830,"high":10245,"low":9765,"close":10205,"volume":515798},{"date":"2025-07-16","open":10270,"high":10779,"low":10090,"close":10465,"volume":1106504},{"date":"2025-07-17","open":10466,"high":11005,"low":10251,"close":10920,"volume":564156},{"date":"2025-07-18","open":10950,"high":11040,"low":10591,"close":10930,"volume":632561},{"date":"2025-07-21","open":11344,"high":11758,"low":11114,"close":11739,"volume":800184},{"date":"2025-07-22","open":11784,"high":12104,"low":11445,"close":11909,"volume":1115041},{"date":"2025-07-23","open":11903,"high":11933,"low":11219,"close":11679,"volume":918134},{"date":"2025-07-24","open":11744,"high":12254,"low":11740,"close":12044,"volume":974978},{"date":"2025-07-25","open":12388,"high":12778,"low":11639,"close":12778,"volume":950251},{"date":"2025-07-28","open":13683,"high":13698,"low":13108,"close":13233,"volume":1028348},{"date":"2025-07-29","open":13402,"high":13738,"low":12688,"close":13352,"volume":1154819},{"date":"2025-07-30","open":13737,"high":14016,"low":13387,"close":13682,"volume":953696},{"date":"2025-07-31","open":14576,"high":15435,"low":13807,"close":14721,"volume":2107899},{"date":"2025-08-01","open":14867,"high":15121,"low":13208,"close":14272,"volume":1931197},{"date":"2025-08-04","open":13698,"high":14372,"low":13193,"close":14147,"volume":999464},{"date":"2025-08-05","open":14222,"high":15166,"low":14222,"close":15096,"volume":951217},{"date":"2025-08-06","open":14756,"high":15055,"low":14501,"close":14896,"volume":757068},{"date":"2025-08-07","open":15086,"high":15666,"low":14897,"close":15456,"volume":793918},{"date":"2025-08-08","open":15886,"high":15886,"low":15206,"close":15411,"volume":825247},{"date":"2025-08-11","open":15320,"high":15320,"low":14361,"close":14496,"volume":923644},{"date":"2025-08-12","open":14411,"high":15105,"low":13792,"close":13837,"volume":1143605},{"date":"2025-08-13","open":14231,"high":15050,"low":14156,"close":14591,"volume":802090},{"date":"2025-08-14","open":14606,"high":15005,"low":14096,"close":14706,"volume":649908},{"date":"2025-08-18","open":14637,"high":15411,"low":14537,"close":14976,"volume":790914},{"date":"2025-08-19","open":15116,"high":15116,"low":13818,"close":13892,"volume":818600},{"date":"2025-08-20","open":13047,"high":13891,"low":12598,"close":13797,"volume":1426638},{"date":"2025-08-21","open":14181,"high":14696,"low":13837,"close":14671,"volume":781747},{"date":"2025-08-22","open":14822,"high":15316,"low":14822,"close":15096,"volume":1013379},{"date":"2025-08-25","open":15611,"high":15626,"low":14502,"close":15356,"volume":902701},{"date":"2025-08-26","open":16079,"high":16084,"low":14476,"close":14636,"volume":1375105},{"date":"2025-08-27","open":14917,"high":16415,"low":14912,"close":16395,"volume":2510751},{"date":"2025-08-28","open":16374,"high":16739,"low":15595,"close":16554,"volume":1176566},{"date":"2025-08-29","open":16680,"high":17569,"low":16315,"close":17339,"volume":1086476},{"date":"2025-09-01","open":17339,"high":17854,"low":17020,"close":17314,"volume":804654},{"date":"2025-09-02","open":17553,"high":18212,"low":17468,"close":17883,"volume":1002657},{"date":"2025-09-03","open":17884,"high":17999,"low":17209,"close":17404,"volume":850607},{"date":"2025-09-04","open":17198,"high":18083,"low":17108,"close":17658,"volume":554189},{"date":"2025-09-05","open":17379,"high":17964,"low":16655,"close":17544,"volume":769349},{"date":"2025-09-08","open":17399,"high":17669,"low":17159,"close":17534,"volume":468802},{"date":"2025-09-09","open":17718,"high":17843,"low":16719,"close":16794,"volume":901717},{"date":"2025-09-10","open":16795,"high":17214,"low":16535,"close":17179,"volume":489890},{"date":"2025-09-11","open":17518,"high":17853,"low":17473,"close":17828,"volume":733797},{"date":"2025-09-12","open":17824,"high":17824,"low":17129,"close":17499,"volume":681543},{"date":"2025-09-15","open":17373,"high":17373,"low":16794,"close":16864,"volume":594474},{"date":"2025-09-16","open":16935,"high":17364,"low":16935,"close":17084,"volume":476755},{"date":"2025-09-17","open":17384,"high":17574,"low":17005,"close":17174,"volume":557248},{"date":"2025-09-18","open":17173,"high":17433,"low":16639,"close":16764,"volume":452899},{"date":"2025-09-19","open":16789,"high":16829,"low":16414,"close":16669,"volume":431393},{"date":"2025-09-22","open":16505,"high":16645,"low":15986,"close":16170,"volume":558725},{"date":"2025-09-23","open":15976,"high":16545,"low":15786,"close":16315,"volume":386844},{"date":"2025-09-24","open":16419,"high":16814,"low":16314,"close":16714,"volume":513809},{"date":"2025-09-25","open":16794,"high":17533,"low":16516,"close":16579,"volume":760034},{"date":"2025-09-26","open":16579,"high":16579,"low":15250,"close":15625,"volume":601969},{"date":"2025-09-29","open":15315,"high":15885,"low":15315,"close":15855,"volume":386247},{"date":"2025-09-30","open":15860,"high":16979,"low":15690,"close":16934,"volume":632779},{"date":"2025-10-01","open":16985,"high":17834,"low":16835,"close":17559,"volume":920967},{"date":"2025-10-02","open":17559,"high":17619,"low":16840,"close":17434,"volume":746679},{"date":"2025-10-10","open":17434,"high":17534,"low":16710,"close":17339,"volume":557355},{"date":"2025-10-13","open":17065,"high":18213,"low":16985,"close":17519,"volume":727361},{"date":"2025-10-14","open":17509,"high":18084,"low":15486,"close":16025,"volume":1802584},{"date":"2025-10-15","open":16284,"high":17233,"low":16134,"close":17049,"volume":524688},{"date":"2025-10-16","open":17644,"high":18084,"low":17174,"close":17339,"volume":924182},{"date":"2025-10-17","open":17804,"high":18144,"low":17015,"close":17204,"volume":1021070},{"date":"2025-10-20","open":17009,"high":17878,"low":16994,"close":17643,"volume":650272},{"date":"2025-10-21","open":18282,"high":19761,"low":17813,"close":19761,"volume":1693642},{"date":"2025-10-22","open":20756,"high":21570,"low":19347,"close":21520,"volume":1517964},{"date":"2025-10-23","open":20720,"high":21909,"low":20655,"close":21235,"volume":1135283},{"date":"2025-10-24","open":21724,"high":22119,"low":20785,"close":21914,"volume":925144},{"date":"2025-10-27","open":23479,"high":24977,"low":23389,"close":24877,"volume":1614722},{"date":"2025-10-28","open":24877,"high":24877,"low":23114,"close":23628,"volume":1689640},{"date":"2025-10-29","open":24218,"high":24468,"low":22310,"close":23778,"volume":1744861},{"date":"2025-10-30","open":26804,"high":27074,"low":23837,"close":24477,"volume":1859550},{"date":"2025-10-31","open":23378,"high":24911,"low":23208,"close":24307,"volume":855918},{"date":"2025-11-03","open":24956,"high":25875,"low":24067,"close":24237,"volume":1241490,"rsi_14":84.14,"sma_20":20088.4,"sma_60":17392.43},{"date":"2025-11-04","open":24268,"high":24373,"low":22639,"close":22709,"volume":1382075,"rsi_14":72.58,"sma_20":20377.1,"sma_60":17535.13},{"date":"2025-11-05","open":22224,"high":22418,"low":19127,"close":20166,"volume":1800631,"rsi_14":59.56,"sma_20":20507.5,"sma_60":17619.65},{"date":"2025-11-06","open":21040,"high":21499,"low":19092,"close":19107,"volume":1158852,"rsi_14":56.06,"sma_20":20591.2,"sma_60":17689.83},{"date":"2025-11-07","open":18157,"high":19971,"low":17383,"close":19142,"volume":1713170,"rsi_14":54.9,"sma_20":20681.4,"sma_60":17751.28},{"date":"2025-11-10","open":19706,"high":20261,"low":19067,"close":20131,"volume":715225,"rsi_14":51.31,"sma_20":20812.05,"sma_60":17829.97},{"date":"2025-11-11","open":20600,"high":20980,"low":18877,"close":19172,"volume":973931,"rsi_14":41.23,"sma_20":20969.45,"sma_60":17907.9},{"date":"2025-11-12","open":19482,"high":20102,"low":19033,"close":19302,"volume":538139,"rsi_14":42.69,"sma_20":21082.05,"sma_60":17998.97},{"date":"2025-11-13","open":19062,"high":20337,"low":18532,"close":20081,"volume":834608,"rsi_14":43.12,"sma_20":21219.2,"sma_60":18090.47},{"date":"2025-11-14","open":19241,"high":20875,"low":19197,"close":20076,"volume":1118380,"rsi_14":26.85,"sma_20":21362.85,"sma_60":18179.97},{"date":"2025-11-17","open":20681,"high":20681,"low":19382,"close":20286,"volume":502115,"rsi_14":32.08,"sma_20":21494.95,"sma_60":18268.47},{"date":"2025-11-18","open":20262,"high":20951,"low":19277,"close":19477,"volume":870146,"rsi_14":28.46,"sma_20":21480.7,"sma_60":18361.55},{"date":"2025-11-19","open":19722,"high":19752,"low":17474,"close":18503,"volume":999032,"rsi_14":20.88,"sma_20":21329.85,"sma_60":18439.97},{"date":"2025-11-20","open":18838,"high":19872,"low":18808,"close":19477,"volume":505829,"rsi_14":28.17,"sma_20":21241.9,"sma_60":18520.05},{"date":"2025-11-21","open":18252,"high":18607,"low":17708,"close":17838,"volume":785427,"rsi_14":24.67,"sma_20":21038.1,"sma_60":18565.77},{"date":"2025-11-24","open":18093,"high":18108,"low":16614,"close":17683,"volume":463711,"rsi_14":27.68,"sma_20":20678.45,"sma_60":18604.57},{"date":"2025-11-25","open":18217,"high":18507,"low":16649,"close":16879,"volume":643223,"rsi_14":32.73,"sma_20":20341.05,"sma_60":18641.95},{"date":"2025-11-26","open":17384,"high":17709,"low":16640,"close":17374,"volume":566283,"rsi_14":40.32,"sma_20":20020.85,"sma_60":18658.27},{"date":"2025-11-27","open":17419,"high":17883,"low":16909,"close":16984,"volume":1109128,"rsi_14":38.47,"sma_20":19647.0,"sma_60":18665.7},{"date":"2025-11-28","open":16984,"high":17084,"low":15875,"close":16065,"volume":1090592,"rsi_14":28.04,"sma_20":19235.65,"sma_60":18644.73},{"date":"2025-12-01","open":15985,"high":16340,"low":15016,"close":15196,"volume":955932,"rsi_14":28.31,"sma_20":18784.3,"sma_60":18609.68},{"date":"2025-12-02","open":15346,"high":16045,"low":15321,"close":15745,"volume":666910,"rsi_14":31.47,"sma_20":18436.9,"sma_60":18574.3},{"date":"2025-12-03","open":16145,"high":16335,"low":15830,"close":16335,"volume":616571,"rsi_14":30.08,"sma_20":18246.1,"sma_60":18556.75},{"date":"2025-12-04","open":16390,"high":16435,"low":15690,"close":15905,"volume":233916,"rsi_14":28.77,"sma_20":18086.75,"sma_60":18527.78},{"date":"2025-12-05","open":15905,"high":16614,"low":15655,"close":16614,"volume":434430,"rsi_14":32.24,"sma_20":17961.15,"sma_60":18512.57},{"date":"2025-12-08","open":17029,"high":17344,"low":16390,"close":17339,"volume":519408,"rsi_14":39.61,"sma_20":17822.35,"sma_60":18509.6},{"date":"2025-12-09","open":17144,"high":18862,"low":17144,"close":18782,"volume":1109850,"rsi_14":51.4,"sma_20":17803.75,"sma_60":18543.03},{"date":"2025-12-10","open":18413,"high":18687,"low":17933,"close":18083,"volume":459054,"rsi_14":43.39,"sma_20":17743.7,"sma_60":18558.4},{"date":"2025-12-11","open":18328,"high":18398,"low":17334,"close":17628,"volume":338974,"rsi_14":48.95,"sma_20":17621.9,"sma_60":18555.35},{"date":"2025-12-12","open":17853,"high":18273,"low":17648,"close":18248,"volume":334387,"rsi_14":53.0,"sma_20":17531.35,"sma_60":18568.13},{"date":"2025-12-15","open":17683,"high":17718,"low":17169,"close":17474,"volume":333666,"rsi_14":53.16,"sma_20":17391.6,"sma_60":18578.57},{"date":"2025-12-16","open":17474,"high":17474,"low":16145,"close":16235,"volume":417755,"rsi_14":44.6,"sma_20":17230.3,"sma_60":18564.68},{"date":"2025-12-17","open":16460,"high":16485,"low":15520,"close":15800,"volume":370821,"rsi_14":44.34,"sma_20":17095.95,"sma_60":18542.05},{"date":"2025-12-18","open":15331,"high":15515,"low":14866,"close":14966,"volume":504329,"rsi_14":44.7,"sma_20":16871.15,"sma_60":18512.32},{"date":"2025-12-19","open":15191,"high":16185,"low":15156,"close":16185,"volume":427347,"rsi_14":54.61,"sma_20":16789.25,"sma_60":18504.5},{"date":"2025-12-22","open":16884,"high":16884,"low":16010,"close":16125,"volume":342625,"rsi_14":51.86,"sma_20":16712.1,"sma_60":18504.02},{"date":"2025-12-23","open":16879,"high":17743,"low":16540,"close":17633,"volume":1009937,"rsi_14":55.82,"sma_20":16750.65,"sma_60":18526.28},{"date":"2025-12-24","open":17988,"high":18133,"low":16370,"close":16559,"volume":716199,"rsi_14":52.77,"sma_20":16710.75,"sma_60":18523.97},{"date":"2025-12-26","open":16684,"high":16889,"low":15805,"close":16010,"volume":410669,"rsi_14":47.4,"sma_20":16662.0,"sma_60":18514.73},{"date":"2025-12-29","open":15805,"high":16355,"low":15665,"close":16130,"volume":293737,"rsi_14":44.44,"sma_20":16664.5,"sma_60":18523.15},{"date":"2025-12-30","open":16040,"high":16040,"low":15500,"close":15615,"volume":296739,"rsi_14":34.22,"sma_20":16684.75,"sma_60":18519.15},{"date":"2026-01-02","open":15610,"high":15790,"low":15270,"close":15430,"volume":345170,"rsi_14":36.06,"sma_20":16668.25,"sma_60":18494.08},{"date":"2026-01-05","open":15400,"high":16240,"low":15245,"close":16050,"volume":312027,"rsi_14":41.82,"sma_20":16653.25,"sma_60":18468.95},{"date":"2026-01-06","open":16155,"high":17050,"low":15890,"close":17000,"volume":469927,"rsi_14":43.72,"sma_20":16707.25,"sma_60":18461.73},{"date":"2026-01-07","open":16995,"high":18090,"low":16830,"close":17400,"volume":1007317,"rsi_14":49.54,"sma_20":16745.75,"sma_60":18462.77},{"date":"2026-01-08","open":18000,"high":19250,"low":17520,"close":18860,"volume":1063691,"rsi_14":63.16,"sma_20":16821.0,"sma_60":18485.13},{"date":"2026-01-09","open":19165,"high":20955,"low":18865,"close":20955,"volume":1275140,"rsi_14":72.19,"sma_20":16928.75,"sma_60":18567.32,"sma_120":16921.21},{"date":"2026-01-12","open":20370,"high":21865,"low":19985,"close":21490,"volume":1250960,"rsi_14":78.86,"sma_20":17098.25,"sma_60":18641.33,"sma_120":17015.25},{"date":"2026-01-13","open":21510,"high":22985,"low":21465,"close":22835,"volume":958248,"rsi_14":79.09,"sma_20":17357.75,"sma_60":18732.95,"sma_120":17118.33},{"date":"2026-01-14","open":22600,"high":22985,"low":20990,"close":21210,"volume":1203972,"rsi_14":69.55,"sma_20":17505.0,"sma_60":18799.73,"sma_120":17204.09},{"date":"2026-01-15","open":21910,"high":23030,"low":21540,"close":22760,"volume":894907,"rsi_14":69.64,"sma_20":17768.5,"sma_60":18885.02,"sma_120":17302.68},{"date":"2026-01-16","open":23100,"high":23105,"low":21720,"close":22330,"volume":628100,"rsi_14":73.27,"sma_20":18072.5,"sma_60":18927.83,"sma_120":17390.94},{"date":"2026-01-19","open":23240,"high":23900,"low":22500,"close":23860,"volume":734020,"rsi_14":79.36,"sma_20":18474.75,"sma_60":18966.85,"sma_120":17490.54},{"date":"2026-01-20","open":23450,"high":23985,"low":22465,"close":23200,"volume":1069756,"rsi_14":75.43,"sma_20":18885.75,"sma_60":18999.6,"sma_120":17586.55},{"date":"2026-01-21","open":21800,"high":22485,"low":21235,"close":22215,"volume":796006,"rsi_14":72.96,"sma_20":19186.5,"sma_60":19004.62,"sma_120":17671.32},{"date":"2026-01-22","open":22770,"high":22770,"low":21145,"close":21430,"volume":700035,"rsi_14":70.04,"sma_20":19451.0,"sma_60":18947.18,"sma_120":17743.42},{"date":"2026-01-23","open":21945,"high":23100,"low":21505,"close":22050,"volume":914845,"rsi_14":70.04,"sma_20":19671.0,"sma_60":18920.9,"sma_120":17816.9},{"date":"2026-01-26","open":22055,"high":22150,"low":21100,"close":21355,"volume":733174,"rsi_14":64.8,"sma_20":19910.0,"sma_60":18880.53,"sma_120":17883.59},{"date":"2026-01-27","open":22000,"high":22150,"low":20415,"close":21405,"volume":647557,"rsi_14":63.94,"sma_20":20179.0,"sma_60":18829.33,"sma_120":17947.95},{"date":"2026-01-28","open":21700,"high":21785,"low":20805,"close":21410,"volume":752248,"rsi_14":59.88,"sma_20":20443.0,"sma_60":18781.05,"sma_120":18003.69},{"date":"2026-01-29","open":21420,"high":21435,"low":20210,"close":21230,"volume":1091207,"rsi_14":51.25,"sma_20":20723.75,"sma_60":18730.93,"sma_120":18061.68},{"date":"2026-01-30","open":21500,"high":21500,"low":20300,"close":20345,"volume":810879,"rsi_14":44.95,"sma_20":20969.5,"sma_60":18691.55,"sma_120":18113.34},{"date":"2026-02-02","open":20000,"high":20675,"low":18145,"close":18570,"volume":946285,"rsi_14":31.89,"sma_20":21095.5,"sma_60":18664.95,"sma_120":18142.3},{"date":"2026-02-03","open":19490,"high":20275,"low":18800,"close":20275,"volume":585942,"rsi_14":46.06,"sma_20":21259.25,"sma_60":18684.42,"sma_120":18187.12},{"date":"2026-02-04","open":21190,"high":21190,"low":20245,"close":20860,"volume":590205,"rsi_14":41.28,"sma_20":21432.25,"sma_60":18713.05,"sma_120":18232.17},{"date":"2026-02-05","open":20300,"high":21045,"low":18900,"close":19115,"volume":709874,"rsi_14":36.83,"sma_20":21445.0,"sma_60":18696.12,"sma_120":18263.04},{"date":"2026-02-06","open":18000,"high":18285,"low":16655,"close":18010,"volume":805755,"rsi_14":25.17,"sma_20":21297.75,"sma_60":18676.75,"sma_120":18292.33},{"date":"2026-02-09","open":18900,"high":19160,"low":17770,"close":18305,"volume":570244,"rsi_14":28.56,"sma_20":21138.5,"sma_60":18660.15,"sma_120":18329.56},{"date":"2026-02-10","open":18470,"high":19030,"low":17590,"close":17910,"volume":433046,"rsi_14":30.12,"sma_20":20892.25,"sma_60":18623.97,"sma_120":18357.22},{"date":"2026-02-11","open":17975,"high":18240,"low":17560,"close":17980,"volume":387447,"rsi_14":32.94,"sma_20":20730.75,"sma_60":18589.03,"sma_120":18384.5},{"date":"2026-02-12","open":18235,"high":18550,"low":18000,"close":18290,"volume":304966,"rsi_14":30.82,"sma_20":20507.25,"sma_60":18555.78,"sma_120":18412.12},{"date":"2026-02-13","open":18000,"high":18525,"low":17540,"close":18080,"volume":469414,"rsi_14":32.42,"sma_20":20294.75,"sma_60":18532.52,"sma_120":18447.03},{"date":"2026-02-19","open":19065,"high":20380,"low":19060,"close":20210,"volume":1439496,"rsi_14":44.76,"sma_20":20112.25,"sma_60":18560.98,"sma_120":18500.47},{"date":"2026-02-20","open":20900,"high":22095,"low":20110,"close":21975,"volume":1834782,"rsi_14":52.15,"sma_20":20051.0,"sma_60":18602.63,"sma_120":18561.34},{"date":"2026-02-23","open":22140,"high":22400,"low":21050,"close":22050,"volume":1428972,"rsi_14":53.14,"sma_20":20042.75,"sma_60":18672.83,"sma_120":18619.3},{"date":"2026-02-24","open":21300,"high":21950,"low":20450,"close":21360,"volume":1005110,"rsi_14":53.95,"sma_20":20039.25,"sma_60":18734.12,"sma_120":18669.34},{"date":"2026-02-25","open":21560,"high":21690,"low":20980,"close":21355,"volume":757676,"rsi_14":62.56,"sma_20":20004.5,"sma_60":18808.72,"sma_120":18725.33},{"date":"2026-02-26","open":21355,"high":21355,"low":20520,"close":20920,"volume":849468,"rsi_14":53.29,"sma_20":19982.75,"sma_60":18867.83,"sma_120":18763.05},{"date":"2026-02-27","open":21105,"high":22000,"low":20990,"close":21185,"volume":971002,"rsi_14":51.71,"sma_20":19971.75,"sma_60":18937.58,"sma_120":18801.64},{"date":"2026-03-03","open":21185,"high":23545,"low":20060,"close":20070,"volume":2948553,"rsi_14":55.39,"sma_20":19904.75,"sma_60":19004.08,"sma_120":18824.41},{"date":"2026-03-04","open":18400,"high":19750,"low":13945,"close":14380,"volume":2918639,"rsi_14":36.51,"sma_20":19562.25,"sma_60":18990.25,"sma_120":18799.97},{"date":"2026-03-05","open":17425,"high":17980,"low":16095,"close":17200,"volume":1271117,"rsi_14":46.54,"sma_20":19405.0,"sma_60":19014.25,"sma_120":18794.28},{"date":"2026-03-06","open":16485,"high":17500,"low":15905,"close":17250,"volume":959658,"rsi_14":47.89,"sma_20":19339.0,"sma_60":19029.25,"sma_120":18793.0},{"date":"2026-03-09","open":15755,"high":18885,"low":15535,"close":17720,"volume":1264786,"rsi_14":49.19,"sma_20":19211.25,"sma_60":19059.25,"sma_120":18793.52},{"date":"2026-03-10","open":18400,"high":18540,"low":16845,"close":17640,"volume":910905,"rsi_14":47.94,"sma_20":19050.25,"sma_60":19076.08,"sma_120":18794.33},{"date":"2026-03-11","open":18240,"high":20185,"low":18240,"close":18960,"volume":1707868,"rsi_14":52.6,"sma_20":19042.5,"sma_60":19102.83,"sma_120":18806.22},{"date":"2026-03-12","open":18960,"high":20555,"low":18795,"close":20015,"volume":1719713,"rsi_14":49.38,"sma_20":19142.75,"sma_60":19123.08,"sma_120":18833.06},{"date":"2026-03-13","open":19960,"high":20100,"low":19435,"close":19735,"volume":552288,"rsi_14":42.2,"sma_20":19214.25,"sma_60":19150.33,"sma_120":18854.37},{"date":"2026-03-16","open":19700,"high":19860,"low":18295,"close":18675,"volume":1039066,"rsi_14":39.0,"sma_20":19252.5,"sma_60":19167.5,"sma_120":18861.42},{"date":"2026-03-17","open":19025,"high":19500,"low":18695,"close":19040,"volume":1143750,"rsi_14":42.27,"sma_20":19305.5,"sma_60":19180.42,"sma_120":18874.28},{"date":"2026-03-18","open":19260,"high":19550,"low":18570,"close":19135,"volume":699785,"rsi_14":42.65,"sma_20":19347.75,"sma_60":19207.83,"sma_120":18893.2},{"date":"2026-03-19","open":18545,"high":18820,"low":18100,"close":18165,"volume":587837,"rsi_14":41.19,"sma_20":19352.0,"sma_60":19239.75,"sma_120":18902.22},{"date":"2026-03-20","open":18350,"high":18880,"low":17690,"close":17990,"volume":914280,"rsi_14":39.72,"sma_20":19241.0,"sma_60":19276.0,"sma_120":18909.03},{"date":"2026-03-23","open":17000,"high":17070,"low":14970,"close":15050,"volume":1750553,"rsi_14":35.55,"sma_20":18894.75,"sma_60":19277.17,"sma_120":18894.74},{"date":"2026-03-24","open":15960,"high":16215,"low":14525,"close":15535,"volume":1175742,"rsi_14":54.75,"sma_20":18569.0,"sma_60":19266.08,"sma_120":18885.29},{"date":"2026-03-25","open":16295,"high":16295,"low":15340,"close":15945,"volume":1048602,"rsi_14":43.57,"sma_20":18298.25,"sma_60":19262.83,"sma_120":18883.42},{"date":"2026-03-26","open":16600,"high":16700,"low":15460,"close":15530,"volume":1266052,"rsi_14":41.5,"sma_20":18007.0,"sma_60":19227.5,"sma_120":18876.89},{"date":"2026-03-27","open":14800,"high":15060,"low":13850,"close":15000,"volume":1382680,"rsi_14":36.64,"sma_20":17711.0,"sma_60":19201.25,"sma_120":18862.61},{"date":"2026-03-30","open":13270,"high":14000,"low":12890,"close":13710,"volume":1253073,"rsi_14":32.75,"sma_20":17337.25,"sma_60":19162.67,"sma_120":18838.7},{"date":"2026-03-31","open":13950,"high":14525,"low":13310,"close":13400,"volume":1500921,"rsi_14":23.22,"sma_20":17003.75,"sma_60":19117.17,"sma_120":18820.16},{"date":"2026-04-01","open":14205,"high":14850,"low":13670,"close":14695,"volume":1177357,"rsi_14":24.95,"sma_20":17019.5,"sma_60":19101.83,"sma_120":18810.49},{"date":"2026-04-02","open":15560,"high":15810,"low":13525,"close":13815,"volume":1432047,"rsi_14":23.62,"sma_20":16850.25,"sma_60":19074.92,"sma_120":18784.5},{"date":"2026-04-03","open":14440,"high":15875,"low":14245,"close":15485,"volume":1696274,"rsi_14":36.52,"sma_20":16762.0,"sma_60":19065.5,"sma_120":18767.22},{"date":"2026-04-06","open":15485,"high":15750,"low":14620,"close":14810,"volume":828167,"rsi_14":32.58,"sma_20":16616.5,"sma_60":19029.0,"sma_120":18745.37},{"date":"2026-04-07","open":14810,"high":15470,"low":14210,"close":14530,"volume":916396,"rsi_14":31.32,"sma_20":16461.0,"sma_60":18981.17,"sma_120":18721.97},{"date":"2026-04-08","open":15780,"high":16150,"low":15350,"close":15770,"volume":984757,"rsi_14":40.49,"sma_20":16301.5,"sma_60":18929.67,"sma_120":18707.4},{"date":"2026-04-09","open":15840,"high":15995,"low":15350,"close":15485,"volume":631267,"rsi_14":40.14,"sma_20":16075.0,"sma_60":18838.5,"sma_120":18702.91},{"date":"2026-04-10","open":15695,"high":16120,"low":15495,"close":15555,"volume":806526,"rsi_14":52.57,"sma_20":15866.0,"sma_60":18739.58,"sma_120":18690.46},{"date":"2026-04-13","open":15100,"high":15275,"low":14600,"close":14965,"volume":493426,"rsi_14":47.13,"sma_20":15680.5,"sma_60":18608.42,"sma_120":18670.68},{"date":"2026-04-14","open":15500,"high":15620,"low":15165,"close":15600,"volume":614119,"rsi_14":48.3,"sma_20":15508.5,"sma_60":18514.92,"sma_120":18657.33},{"date":"2026-04-15","open":15915,"high":16340,"low":15670,"close":15860,"volume":887907,"rsi_14":51.65,"sma_20":15344.75,"sma_60":18399.92,"sma_120":18642.47},{"date":"2026-04-16","open":16020,"high":16935,"low":15960,"close":16650,"volume":1080002,"rsi_14":58.03,"sma_20":15269.0,"sma_60":18305.25,"sma_120":18616.54},{"date":"2026-04-17","open":16745,"high":17625,"low":16105,"close":17345,"volume":1526463,"rsi_14":68.79,"sma_20":15236.75,"sma_60":18196.67,"sma_120":18581.76},{"date":"2026-04-20","open":17525,"high":17575,"low":17100,"close":17300,"volume":1487810,"rsi_14":70.72,"sma_20":15349.25,"sma_60":18098.33,"sma_120":18548.97},{"date":"2026-04-21","open":17500,"high":19230,"low":17405,"close":19215,"volume":2244063,"rsi_14":72.53,"sma_20":15533.25,"sma_60":18048.33,"sma_120":18526.47},{"date":"2026-04-22","open":19300,"high":21495,"low":18825,"close":21495,"volume":3578344,"rsi_14":83.6,"sma_20":15810.75,"sma_60":18049.42,"sma_120":18498.3},{"date":"2026-04-23","open":21880,"high":22890,"low":20600,"close":22160,"volume":4108422,"rsi_14":82.01,"sma_20":16142.25,"sma_60":18051.25,"sma_120":18486.08},{"date":"2026-04-24","open":23230,"high":23485,"low":22300,"close":23440,"volume":2436149,"rsi_14":89.12,"sma_20":16564.25,"sma_60":18086.0,"sma_120":18483.27},{"date":"2026-04-27","open":24050,"high":24400,"low":22925,"close":23490,"volume":3029299,"rsi_14":91.48,"sma_20":17053.25,"sma_60":18120.75,"sma_120":18475.04},{"date":"2026-04-28","open":22980,"high":23205,"low":22250,"close":23080,"volume":1838248,"rsi_14":86.66,"sma_20":17537.25,"sma_60":18148.58,"sma_120":18464.82},{"date":"2026-04-29","open":22445,"high":24220,"low":21965,"close":23315,"volume":1960548,"rsi_14":89.47,"sma_20":17968.25,"sma_60":18183.33,"sma_120":18457.13},{"date":"2026-04-30","open":23340,"high":23490,"low":22585,"close":22700,"volume":1355444,"rsi_14":84.14,"sma_20":18412.5,"sma_60":18222.58,"sma_120":18457.07},{"date":"2026-05-04","open":23130,"high":23490,"low":22400,"close":22810,"volume":1770267,"rsi_14":89.28,"sma_20":18778.75,"sma_60":18293.25,"sma_120":18479.1},{"date":"2026-05-06","open":22820,"high":23020,"low":21310,"close":21750,"volume":1937451,"rsi_14":79.54,"sma_20":19125.75,"sma_60":18317.83,"sma_120":18501.12},{"date":"2026-05-07","open":21795,"high":23235,"low":21200,"close":23000,"volume":1991307,"rsi_14":81.32,"sma_20":19549.25,"sma_60":18353.5,"sma_120":18533.28},{"date":"2026-05-08","open":22905,"high":22995,"low":20800,"close":21335,"volume":1884192,"rsi_14":69.08,"sma_20":19827.5,"sma_60":18390.5,"sma_120":18543.31},{"date":"2026-05-11","open":21900,"high":23635,"low":21805,"close":22775,"volume":3188196,"rsi_14":70.85,"sma_20":20192.0,"sma_60":18469.92,"sma_120":18573.33},{"date":"2026-05-12","open":22810,"high":23245,"low":19820,"close":21490,"volume":2539892,"rsi_14":64.69,"sma_20":20488.75,"sma_60":18523.0,"sma_120":18591.58},{"date":"2026-05-13","open":22410,"high":22495,"low":20530,"close":21395,"volume":1597917,"rsi_14":58.76,"sma_20":20810.25,"sma_60":18581.08,"sma_120":18602.53},{"date":"2026-05-14","open":21365,"high":21570,"low":19525,"close":20000,"volume":1975269,"rsi_14":43.53,"sma_20":21030.25,"sma_60":18614.75,"sma_120":18601.89},{"date":"2026-05-15","open":20185,"high":20185,"low":17175,"close":18185,"volume":1933019,"rsi_14":34.36,"sma_20":21146.5,"sma_60":18613.0,"sma_120":18584.39},{"date":"2026-05-18","open":18075,"high":18140,"low":16125,"close":17735,"volume":1702720,"rsi_14":25.98,"sma_20":21200.75,"sma_60":18607.25,"sma_120":18569.88},{"date":"2026-05-19","open":17770,"high":18600,"low":16150,"close":16550,"volume":1302702,"rsi_14":23.33,"sma_20":21161.0,"sma_60":18546.25,"sma_120":18553.62},{"date":"2026-05-20","open":16790,"high":17045,"low":15655,"close":16640,"volume":1436440,"rsi_14":24.63,"sma_20":21128.0,"sma_60":18457.33,"sma_120":18529.98},{"date":"2026-05-21","open":17485,"high":18250,"low":17150,"close":18035,"volume":1079580,"rsi_14":30.94,"sma_20":21069.0,"sma_60":18390.42,"sma_120":18531.62},{"date":"2026-05-22","open":18410,"high":19500,"low":18325,"close":19265,"volume":1029742,"rsi_14":38.13,"sma_20":20957.5,"sma_60":18355.5,"sma_120":18544.81},{"date":"2026-05-26","open":19930,"high":22785,"low":19740,"close":21800,"volume":2599490,"rsi_14":47.01,"sma_20":20939.5,"sma_60":18362.92,"sma_120":18585.82},{"date":"2026-05-27","open":21430,"high":22195,"low":20325,"close":20995,"volume":1780664,"rsi_14":47.73,"sma_20":20817.25,"sma_60":18364.17,"sma_120":18616.0},{"date":"2026-05-28","open":20600,"high":20985,"low":17495,"close":18900,"volume":3046408,"rsi_14":38.27,"sma_20":20587.75,"sma_60":18326.08,"sma_120":18631.83},{"date":"2026-05-29","open":19400,"high":19485,"low":17855,"close":18320,"volume":2105291,"rsi_14":40.81,"sma_20":20349.75,"sma_60":18296.92,"sma_120":18650.5},{"date":"2026-06-01","open":18320,"high":19530,"low":17625,"close":18120,"volume":941856,"rsi_14":34.64,"sma_20":20090.0,"sma_60":18359.25,"sma_120":18674.75},{"date":"2026-06-02","open":17750,"high":17890,"low":16020,"close":16880,"volume":3667979,"rsi_14":34.75,"sma_20":19799.0,"sma_60":18353.92,"sma_120":18684.08},{"date":"2026-06-04","open":17905,"high":18320,"low":16700,"close":16780,"volume":828440,"rsi_14":34.73,"sma_20":19497.5,"sma_60":18346.08,"sma_120":18687.67},{"date":"2026-06-05","open":16630,"high":17160,"low":15655,"close":16135,"volume":719522,"rsi_14":36.55,"sma_20":19216.75,"sma_60":18319.67,"sma_120":18689.46},{"date":"2026-06-08","open":14455,"high":15300,"low":14050,"close":14180,"volume":962804,"rsi_14":36.19,"sma_20":18775.75,"sma_60":18262.0,"sma_120":18669.04},{"date":"2026-06-09","open":14350,"high":14620,"low":13590,"close":14195,"volume":1301373,"rsi_14":37.42,"sma_20":18418.75,"sma_60":18182.58,"sma_120":18642.71},{"date":"2026-06-10","open":14240,"high":15465,"low":14070,"close":15180,"volume":982250,"rsi_14":45.06,"sma_20":18039.0,"sma_60":18102.0,"sma_120":18612.54},{"date":"2026-06-11","open":14700,"high":15380,"low":13805,"close":15380,"volume":642581,"rsi_14":45.49,"sma_20":17733.5,"sma_60":18029.42,"sma_120":18589.88},{"date":"2026-06-12","open":16300,"high":16905,"low":15710,"close":16080,"volume":899214,"rsi_14":42.64,"sma_20":17467.75,"sma_60":17986.17,"sma_120":18576.83},{"date":"2026-06-15","open":16950,"high":18485,"low":16895,"close":18245,"volume":1420536,"rsi_14":46.41,"sma_20":17380.0,"sma_60":17972.92,"sma_120":18576.67},{"date":"2026-06-16","open":18250,"high":19600,"low":17905,"close":18740,"volume":2048811,"rsi_14":37.44,"sma_20":17407.75,"sma_60":17966.33,"sma_120":18587.08},{"date":"2026-06-17","open":18930,"high":20955,"low":18695,"close":19320,"volume":2713098,"rsi_14":42.99,"sma_20":17487.0,"sma_60":17985.58,"sma_120":18612.67},{"date":"2026-06-18","open":19420,"high":20000,"low":17740,"close":17910,"volume":1438344,"rsi_14":45.61,"sma_20":17555.0,"sma_60":17984.25,"sma_120":18630.12},{"date":"2026-06-19","open":18440,"high":18440,"low":16370,"close":17625,"volume":1090220,"rsi_14":46.83,"sma_20":17604.25,"sma_60":18027.17,"sma_120":18652.17},{"date":"2026-06-22","open":17300,"high":17315,"low":15670,"close":15885,"volume":1737461,"rsi_14":41.07,"sma_20":17496.75,"sma_60":18033.0,"sma_120":18649.54},{"date":"2026-06-23","open":16200,"high":16640,"low":13605,"close":13895,"volume":1744094,"rsi_14":38.75,"sma_20":17228.25,"sma_60":17998.83,"sma_120":18630.83},{"date":"2026-06-24","open":13920,"high":14875,"low":12755,"close":13545,"volume":2535553,"rsi_14":38.03,"sma_20":16815.5,"sma_60":17965.75,"sma_120":18596.62},{"date":"2026-06-25","open":13900,"high":14695,"low":13060,"close":13110,"volume":1675033,"rsi_14":38.63,"sma_20":16421.25,"sma_60":17934.25,"sma_120":18567.75},{"date":"2026-06-26","open":13090,"high":13090,"low":11100,"close":11810,"volume":1370646,"rsi_14":40.63,"sma_20":16066.75,"sma_60":17902.58,"sma_120":18532.62},{"date":"2026-06-29","open":11850,"high":13225,"low":11200,"close":13060,"volume":832122,"rsi_14":45.91,"sma_20":15803.75,"sma_60":17896.92,"sma_120":18507.04},{"date":"2026-06-30","open":13495,"high":13495,"low":12070,"close":12830,"volume":680699,"rsi_14":41.05,"sma_20":15539.25,"sma_60":17865.83,"sma_120":18483.83},{"date":"2026-07-01","open":12890,"high":13600,"low":12550,"close":13140,"volume":720304,"rsi_14":41.54,"sma_20":15352.25,"sma_60":17854.58,"sma_120":18464.75},{"date":"2026-07-02","open":13600,"high":13600,"low":12350,"close":12540,"volume":815933,"rsi_14":36.53,"sma_20":15140.25,"sma_60":17805.5,"sma_120":18435.5},{"date":"2026-07-03","open":12540,"high":12935,"low":11460,"close":12770,"volume":946868,"rsi_14":25.57,"sma_20":14972.0,"sma_60":17771.5,"sma_120":18400.25},{"date":"2026-07-06","open":13015,"high":14275,"low":12290,"close":13405,"volume":1443295,"rsi_14":26.49,"sma_20":14933.25,"sma_60":17752.75,"sma_120":18366.96},{"date":"2026-07-07","open":10885,"high":11200,"low":10315,"close":10925,"volume":2437612,"rsi_14":18.31,"sma_20":14769.75,"sma_60":17672.0,"sma_120":18300.83},{"date":"2026-07-08","open":10705,"high":10810,"low":9050,"close":9360,"volume":1606554,"rsi_14":18.1,"sma_20":14478.75,"sma_60":17569.92,"sma_120":18204.21},{"date":"2026-07-09","open":9690,"high":10045,"low":8720,"close":9075,"volume":941930,"rsi_14":18.1,"sma_20":14163.5,"sma_60":17461.92,"sma_120":18100.75},{"date":"2026-07-10","open":9115,"high":10090,"low":9115,"close":9670,"volume":1241236,"rsi_14":24.64,"sma_20":13843.0,"sma_60":17373.67,"sma_120":17991.04},{"date":"2026-07-13","open":9825,"high":10465,"low":9060,"close":9205,"volume":1767520,"rsi_14":28.15,"sma_20":13391.0,"sma_60":17267.08,"sma_120":17891.0},{"date":"2026-07-14","open":9005,"high":9070,"low":8105,"close":8470,"volume":1297314,"rsi_14":27.17,"sma_20":12877.5,"sma_60":17143.92,"sma_120":17771.92},{"date":"2026-07-15","open":8950,"high":9395,"low":8625,"close":9125,"volume":1031990,"rsi_14":32.42,"sma_20":12367.75,"sma_60":17018.5,"sma_120":17661.88},{"date":"2026-07-16","open":9445,"high":9875,"low":8815,"close":9660,"volume":1106797,"rsi_14":39.83,"sma_20":11955.25,"sma_60":16890.42,"sma_120":17543.54},{"date":"2026-07-20","open":9750,"high":9865,"low":8715,"close":8715,"volume":792959,"rsi_14":28.84,"sma_20":11509.75,"sma_60":16747.33,"sma_120":17422.83},{"date":"2026-07-21","open":8570,"high":8875,"low":8190,"close":8680,"volume":727539,"rsi_14":29.39,"sma_20":11149.5,"sma_60":16571.75,"sma_120":17310.04},{"date":"2026-07-22","open":8940,"high":9650,"low":8940,"close":9165,"volume":1010474,"rsi_14":30.6,"sma_20":10913.0,"sma_60":16366.25,"sma_120":17207.83},{"date":"2026-07-23","open":9150,"high":10575,"low":9120,"close":10575,"volume":936119,"rsi_14":41.11,"sma_20":10764.5,"sma_60":16173.17,"sma_120":17112.21},{"date":"2026-07-24","open":10250,"high":10980,"low":9840,"close":10085,"volume":1188622,"rsi_14":38.14,"sma_20":10613.25,"sma_60":15950.58,"sma_120":17018.29},{"date":"2026-07-27","open":10290,"high":10485,"low":9545,"close":10165,"volume":627792,"rsi_14":34.94,"sma_20":10531.0,"sma_60":15728.5,"sma_120":16924.62},{"date":"2026-07-28","open":9500,"high":9610,"low":8330,"close":8630,"volume":842543,"rsi_14":38.31,"sma_20":10309.5,"sma_60":15487.67,"sma_120":16818.12},{"date":"2026-07-29","open":8700,"high":8700,"low":6665,"close":7345,"volume":1472391,"rsi_14":39.43,"sma_20":10035.25,"sma_60":15221.5,"sma_120":16702.42},{"date":"2026-07-30","open":7255,"high":8750,"low":7255,"close":8140,"volume":1200674,"rsi_14":45.35,"sma_20":9785.25,"sma_60":14978.83,"sma_120":16600.71},{"date":"2026-07-31","open":8500,"high":9170,"low":8250,"close":9170,"volume":1156571,"rsi_14":47.61,"sma_20":9616.75,"sma_60":14751.5,"sma_120":16522.38},{"date":"2026-08-03","open":8920,"high":8955,"low":8385,"close":8640,"volume":346215,"rsi_14":47.32,"sma_20":9410.25,"sma_60":14533.0,"sma_120":16425.42},{"date":"2026-08-04","open":8700,"high":9295,"low":8690,"close":9270,"volume":415018,"rsi_14":53.83,"sma_20":9203.5,"sma_60":14304.17,"sma_120":16328.83},{"date":"2026-08-05","open":9565,"high":10250,"low":9325,"close":10155,"volume":524795,"rsi_14":54.83,"sma_20":9165.0,"sma_60":14117.83,"sma_120":16254.17},{"date":"2026-08-06","open":9965,"high":10500,"low":9550,"close":9950,"volume":428603,"rsi_14":51.4,"sma_20":9194.5,"sma_60":13904.08,"sma_120":16187.0},{"date":"2026-08-07","open":10020,"high":10155,"low":9380,"close":9930,"volume":304604,"rsi_14":56.45,"sma_20":9237.25,"sma_60":13711.42,"sma_120":16117.21},{"date":"2026-08-10","open":10135,"high":10795,"low":10000,"close":10710,"volume":706251,"rsi_14":59.99,"sma_20":9289.25,"sma_60":13533.33,"sma_120":16057.21},{"date":"2026-08-11","open":10465,"high":10750,"low":9880,"close":9920,"volume":540815,"rsi_14":53.61,"sma_20":9325.0,"sma_60":13365.33,"sma_120":15990.04},{"date":"2026-08-12","open":9910,"high":9955,"low":9410,"close":9815,"volume":476321,"rsi_14":45.85,"sma_20":9392.25,"sma_60":13225.83,"sma_120":15919.42},{"date":"2026-08-13","open":9915,"high":10250,"low":9750,"close":9825,"volume":435749,"rsi_14":48.5,"sma_20":9427.25,"sma_60":13094.0,"sma_120":15850.62},{"date":"2026-08-14","open":10250,"high":10675,"low":10100,"close":10405,"volume":616054,"rsi_14":51.31,"sma_20":9464.5,"sma_60":12991.58,"sma_120":15768.92},{"date":"2026-08-18","open":10160,"high":10160,"low":9415,"close":9670,"volume":673732,"rsi_14":56.21,"sma_20":9512.25,"sma_60":12875.42,"sma_120":15666.38},{"date":"2026-08-19","open":9200,"high":9300,"low":8445,"close":9050,"volume":453367,"rsi_14":61.05,"sma_20":9530.75,"sma_60":12725.67,"sma_120":15558.04},{"date":"2026-08-20","open":9230,"high":9335,"low":9060,"close":9125,"volume":211497,"rsi_14":57.04,"sma_20":9528.75,"sma_60":12556.67,"sma_120":15456.08},{"date":"2026-08-21","open":8915,"high":8915,"low":8320,"close":8380,"volume":426135,"rsi_14":44.11,"sma_20":9419.0,"sma_60":12333.0,"sma_120":15347.96},{"date":"2026-08-24","open":8435,"high":8620,"low":8170,"close":8335,"volume":412264,"rsi_14":47.55,"sma_20":9331.5,"sma_60":12122.0,"sma_120":15243.08},{"date":"2026-08-25","open":8440,"high":8750,"low":7850,"close":8750,"volume":434348,"rsi_14":45.67,"sma_20":9260.75,"sma_60":11952.83,"sma_120":15139.46},{"date":"2026-08-26","open":8750,"high":8900,"low":8550,"close":8890,"volume":255590,"rsi_14":37.99,"sma_20":9273.75,"sma_60":11795.67,"sma_120":15046.29},{"date":"2026-08-27","open":9035,"high":9295,"low":8950,"close":9160,"volume":236502,"rsi_14":42.59,"sma_20":9364.5,"sma_60":11646.33,"sma_120":15002.79},{"date":"2026-08-28","open":9155,"high":9435,"low":8510,"close":9000,"volume":249155,"rsi_14":41.5,"sma_20":9407.5,"sma_60":11515.0,"sma_120":14934.46},{"date":"2026-08-31","open":8690,"high":8980,"low":8250,"close":8750,"volume":289282,"rsi_14":30.16,"sma_20":9386.5,"sma_60":11381.17,"sma_120":14863.62},{"date":"2026-09-01","open":8760,"high":8910,"low":8435,"close":8880,"volume":318221,"rsi_14":37.85,"sma_20":9398.5,"sma_60":11260.25,"sma_120":14789.96},{"date":"2026-09-02","open":8500,"high":8500,"low":7725,"close":7785,"volume":800431,"rsi_14":30.74,"sma_20":9324.25,"sma_60":11153.67,"sma_120":14707.83},{"date":"2026-09-03","open":7905,"high":8750,"low":7770,"close":8550,"volume":1065789,"rsi_14":39.42,"sma_20":9244.0,"sma_60":11059.58,"sma_120":14621.08},{"date":"2026-09-04","open":8500,"high":8615,"low":8275,"close":8565,"volume":337762,"rsi_14":33.15,"sma_20":9174.75,"sma_60":10949.33,"sma_120":14525.67},{"date":"2026-09-07","open":8505,"high":8780,"low":8450,"close":8740,"volume":272308,"rsi_14":40.51,"sma_20":9115.25,"sma_60":10838.67,"sma_120":14434.04},{"date":"2026-09-08","open":8840,"high":9195,"low":8510,"close":8525,"volume":364802,"rsi_14":44.16,"sma_20":9006.0,"sma_60":10712.75,"sma_120":14349.46},{"date":"2026-09-09","open":8730,"high":9165,"low":8720,"close":9005,"volume":458347,"rsi_14":48.78,"sma_20":8960.25,"sma_60":10558.75,"sma_120":14265.83},{"date":"2026-09-10","open":8595,"high":9170,"low":8595,"close":8850,"volume":476759,"rsi_14":55.45,"sma_20":8912.0,"sma_60":10393.92,"sma_120":14180.12},{"date":"2026-09-11","open":8435,"high":9300,"low":8275,"close":9155,"volume":563355,"rsi_14":58.97,"sma_20":8878.5,"sma_60":10224.5,"sma_120":14105.04},{"date":"2026-09-14","open":8855,"high":9495,"low":8855,"close":9250,"volume":322815,"rsi_14":55.88,"sma_20":8820.75,"sma_60":10080.17,"sma_120":14032.21},{"date":"2026-09-15","open":9020,"high":9070,"low":8285,"close":8430,"volume":684745,"rsi_14":45.33,"sma_20":8758.75,"sma_60":9926.92,"sma_120":13977.04},{"date":"2026-09-16","open":8315,"high":8435,"low":8015,"close":8025,"volume":338463,"rsi_14":38.8,"sma_20":8707.5,"sma_60":9795.92,"sma_120":13914.46},{"date":"2026-09-17","open":8165,"high":8990,"low":8165,"close":8760,"volume":799290,"rsi_14":47.87,"sma_20":8689.25,"sma_60":9710.33,"sma_120":13854.58},{"date":"2026-09-18","open":8760,"high":8880,"low":8465,"close":8535,"volume":218409,"rsi_14":48.09,"sma_20":8697.0,"sma_60":9626.83,"sma_120":13796.29},{"date":"2026-09-21","open":8515,"high":8520,"low":8160,"close":8330,"volume":358683,"rsi_14":45.17,"sma_20":8696.75,"sma_60":9547.17,"sma_120":13740.71},{"date":"2026-09-22","open":8450,"high":8450,"low":8210,"close":8280,"volume":364707,"rsi_14":55.33,"sma_20":8673.25,"sma_60":9488.33,"sma_120":13695.46},{"date":"2026-09-23","open":8315,"high":8320,"low":7910,"close":7980,"volume":490744,"rsi_14":43.18,"sma_20":8627.75,"sma_60":9403.67,"sma_120":13650.29},{"date":"2026-09-28","open":8065,"high":8125,"low":7890,"close":7920,"volume":316780,"rsi_14":42.37,"sma_20":8565.75,"sma_60":9321.83,"sma_120":13593.83},{"date":"2026-09-29","open":7915,"high":7955,"low":7390,"close":7520,"volume":620627,"rsi_14":36.29,"sma_20":8491.75,"sma_60":9228.17,"sma_120":13541.38},{"date":"2026-09-30","open":7630,"high":7960,"low":7560,"close":7625,"volume":519228,"rsi_14":39.63,"sma_20":8435.5,"sma_60":9146.25,"sma_120":13475.88},{"date":"2026-10-01","open":7625,"high":7670,"low":7380,"close":7620,"volume":409290,"rsi_14":32.08,"sma_20":8372.5,"sma_60":9060.42,"sma_120":13415.96},{"date":"2026-10-02","open":7500,"high":7630,"low":7455,"close":7610,"volume":317412,"rsi_14":33.33,"sma_20":8363.75,"sma_60":8963.83,"sma_120":13358.29},{"date":"2026-10-06","open":7615,"high":7685,"low":7310,"close":7365,"volume":577629,"rsi_14":25.55,"sma_20":8304.5,"sma_60":8904.5,"sma_120":13288.25},{"date":"2026-10-07","open":7235,"high":7320,"low":6830,"close":6875,"volume":680229,"rsi_14":20.72,"sma_20":8220.0,"sma_60":8863.08,"sma_120":13216.5},{"date":"2026-10-08","open":6835,"high":6835,"low":6375,"close":6390,"volume":925542,"rsi_14":22.58,"sma_20":8102.5,"sma_60":8818.33,"sma_120":13140.12},{"date":"2026-10-12","open":6180,"high":6275,"low":5690,"close":5740,"volume":1091577,"rsi_14":21.19,"sma_20":7963.25,"sma_60":8752.83,"sma_120":13063.25},{"date":"2026-10-13","open":5290,"high":5840,"low":5105,"close":5840,"volume":1507695,"rsi_14":6.16,"sma_20":7805.0,"sma_60":8696.75,"sma_120":12981.92},{"date":"2026-10-14","open":5725,"high":6230,"low":5540,"close":5930,"volume":981389,"rsi_14":9.23,"sma_20":7659.0,"sma_60":8654.42,"sma_120":12899.17},{"date":"2026-10-15","open":5460,"high":5600,"low":5120,"close":5300,"volume":1262095,"rsi_14":8.15,"sma_20":7466.25,"sma_60":8590.67,"sma_120":12804.58},{"date":"2026-10-16","open":5460,"high":5785,"low":5385,"close":5485,"volume":519193,"rsi_14":12.78,"sma_20":7278.0,"sma_60":8521.08,"sma_120":12705.75},{"date":"2026-10-19","open":5015,"high":5430,"low":4990,"close":5430,"volume":1170255,"rsi_14":13.68,"sma_20":7128.0,"sma_60":8466.33,"sma_120":12606.83},{"date":"2026-10-20","open":5215,"high":5300,"low":4650,"close":4675,"volume":1920437,"rsi_14":11.41,"sma_20":6960.5,"sma_60":8399.58,"sma_120":12485.67},{"date":"2026-10-21","open":4685,"high":4905,"low":4550,"close":4805,"volume":1027656,"rsi_14":15.5,"sma_20":6762.75,"sma_60":8326.92,"sma_120":12346.58},{"date":"2026-10-22","open":4660,"high":4790,"low":4475,"close":4540,"volume":718653,"rsi_14":12.33,"sma_20":6563.0,"sma_60":8226.33,"sma_120":12199.75},{"date":"2026-10-23","open":4009,"high":4265,"low":3874,"close":4265,"volume":1075721,"rsi_14":11.57,"sma_20":6359.75,"sma_60":8129.33,"sma_120":12039.96}],"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 조선TOP3플러스레버리지","phase":"above-fold","symbol_resolved":true}