{"status":"ok","report":{"price_analysis":{"current":48560.0,"change_1d":-0.1,"change_7d":-3.7,"change_30d":-16.1,"high_30d":61985.0,"low_30d":46580.0,"position_in_range":13.0,"support":48120.5,"resistance":60444.5},"summary":"SOL 글로벌AI반도체탑픽액티브(423170)은(는) S&P Global Semiconductor Korea Tilted Index(PR)를 추종하는 ETF입니다, 순자산 3,100억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2454.24)가 시그널선(-1497.50)을 하회합니다(데드크로스). 현재가가 SMA20(55804)과 SMA60(56091) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 45904~65704 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.80334728033472,"macd":-2454.2373301572297,"macd_signal":-1497.5049843351512,"sma_20":55803.75,"sma_60":56091.166666666664,"bb_upper":65703.55852087554,"bb_lower":45903.941479124456,"atr_14":2078.9285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -891.00, 기관 순매수 2807.00. 30일 누적: 외국인 -530.00, 기관 1.42만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-891.0,"institutional_flow":2807.0,"data":[{"date":"2026-10-23","foreign_net":472.0,"institution_net":-169.0,"retail_net":-303.0},{"date":"2026-10-22","foreign_net":-99.0,"institution_net":-1120.0,"retail_net":1219.0},{"date":"2026-10-21","foreign_net":-725.0,"institution_net":1409.0,"retail_net":-684.0},{"date":"2026-10-20","foreign_net":42.0,"institution_net":247.0,"retail_net":-289.0},{"date":"2026-10-19","foreign_net":-581.0,"institution_net":2440.0,"retail_net":-1859.0},{"date":"2026-10-16","foreign_net":643.0,"institution_net":-276.0,"retail_net":-367.0},{"date":"2026-10-15","foreign_net":-949.0,"institution_net":1987.0,"retail_net":-1038.0},{"date":"2026-10-14","foreign_net":350.0,"institution_net":168.0,"retail_net":-518.0},{"date":"2026-10-13","foreign_net":-547.0,"institution_net":2602.0,"retail_net":-2055.0},{"date":"2026-10-12","foreign_net":391.0,"institution_net":376.0,"retail_net":-767.0},{"date":"2026-10-08","foreign_net":768.0,"institution_net":-1679.0,"retail_net":911.0},{"date":"2026-10-07","foreign_net":-489.0,"institution_net":763.0,"retail_net":-274.0},{"date":"2026-10-06","foreign_net":-137.0,"institution_net":-161.0,"retail_net":298.0},{"date":"2026-10-02","foreign_net":-1042.0,"institution_net":-147.0,"retail_net":1189.0},{"date":"2026-10-01","foreign_net":1739.0,"institution_net":-1228.0,"retail_net":-511.0},{"date":"2026-09-30","foreign_net":-769.0,"institution_net":1318.0,"retail_net":-549.0},{"date":"2026-09-29","foreign_net":769.0,"institution_net":-247.0,"retail_net":-522.0},{"date":"2026-09-28","foreign_net":-1048.0,"institution_net":2943.0,"retail_net":-1895.0},{"date":"2026-09-23","foreign_net":-7000.0,"institution_net":7968.0,"retail_net":-968.0},{"date":"2026-09-22","foreign_net":-14.0,"institution_net":-268.0,"retail_net":282.0},{"date":"2026-09-21","foreign_net":7619.0,"institution_net":-6596.0,"retail_net":-1023.0},{"date":"2026-09-18","foreign_net":396.0,"institution_net":390.0,"retail_net":-786.0},{"date":"2026-09-17","foreign_net":536.0,"institution_net":-735.0,"retail_net":199.0},{"date":"2026-09-16","foreign_net":-746.0,"institution_net":1415.0,"retail_net":-669.0},{"date":"2026-09-15","foreign_net":332.0,"institution_net":277.0,"retail_net":-609.0},{"date":"2026-09-14","foreign_net":-479.0,"institution_net":519.0,"retail_net":-40.0},{"date":"2026-09-11","foreign_net":4.0,"institution_net":-756.0,"retail_net":752.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":520.0,"retail_net":-520.0},{"date":"2026-09-09","foreign_net":-18.0,"institution_net":18.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":52.0,"institution_net":2228.0,"retail_net":-2280.0}],"periods":{"d1":{"foreign_net":472.0,"institution_net":-169.0,"retail_net":-303.0},"d3":{"foreign_net":-352.0,"institution_net":120.0,"retail_net":232.0},"d7":{"foreign_net":-1197.0,"institution_net":4518.0,"retail_net":-3321.0},"d14":{"foreign_net":-1903.0,"institution_net":6440.0,"retail_net":-4537.0},"d30":{"foreign_net":-530.0,"institution_net":14206.0,"retail_net":-13676.0}}},"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":24,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.8,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.1,"unit":"%","percentile":28,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4562,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.46,"summary":"배당수익률 0.46%","metrics":[{"name":"배당수익률","value":0.46,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:02.058067+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Global Semiconductor Korea Tilted Index(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":310000000000.0,"aum_display":"3,100억","dividend_yield":null,"tracking_error":17.86,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"058470","name":"리노공업","weight":null},{"ticker":"","name":"Taiwan Semiconductor Manufact","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"Advanced Micro Devices Inc","weight":null},{"ticker":"","name":"Micron Technology Inc","weight":null},{"ticker":"","name":"KLA-TENCOR CORP","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":48560.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-04-12","close":9474.8721},{"date":"2022-04-13","close":9508.8145},{"date":"2022-04-14","close":9610.6416},{"date":"2022-04-15","close":9387.5908},{"date":"2022-04-18","close":9358.4971},{"date":"2022-04-19","close":9600.9443},{"date":"2022-04-20","close":9533.0596},{"date":"2022-04-21","close":9756.1113},{"date":"2022-04-22","close":9552.4551},{"date":"2022-04-25","close":9339.1016},{"date":"2022-04-26","close":9479.7207},{"date":"2022-04-27","close":9246.9697},{"date":"2022-04-28","close":9348.7988},{"date":"2022-04-29","close":9552.4551},{"date":"2022-05-02","close":9353.6475},{"date":"2022-05-03","close":9552.4551},{"date":"2022-05-04","close":9533.0596},{"date":"2022-05-06","close":9474.8721},{"date":"2022-05-09","close":9425.0},{"date":"2022-05-10","close":9159.6885},{"date":"2022-05-11","close":9348.7988},{"date":"2022-05-12","close":9116.0488},{"date":"2022-05-13","close":9290.6104},{"date":"2022-05-16","close":9392.4395},{"date":"2022-05-17","close":9440.9287},{"date":"2022-05-18","close":9683.376},{"date":"2022-05-19","close":9373.043},{"date":"2022-05-20","close":9387.5908},{"date":"2022-05-23","close":9363.3457},{"date":"2022-05-24","close":9169.3867},{"date":"2022-05-25","close":9159.6885},{"date":"2022-05-26","close":9154.8398},{"date":"2022-05-27","close":9324.5537},{"date":"2022-05-30","close":9644.585},{"date":"2022-05-31","close":9634.8867},{"date":"2022-06-02","close":9523.3613},{"date":"2022-06-03","close":9600.9443},{"date":"2022-06-07","close":9484.5693},{"date":"2022-06-08","close":9513.6631},{"date":"2022-06-09","close":9402.1367},{"date":"2022-06-10","close":9300.3086},{"date":"2022-06-13","close":8873.5996},{"date":"2022-06-14","close":8786.3184},{"date":"2022-06-15","close":8703.8857},{"date":"2022-06-16","close":8718.4336},{"date":"2022-06-17","close":8374.1562},{"date":"2022-06-20","close":8364.459},{"date":"2022-06-21","close":8442.042},{"date":"2022-06-22","close":8359.6104},{"date":"2022-06-23","close":8364.459},{"date":"2022-06-24","close":8412.9482},{"date":"2022-06-27","close":8626.3027},{"date":"2022-06-28","close":8602.0586},{"date":"2022-06-29","close":8461.4375},{"date":"2022-06-30","close":8248.084},{"date":"2022-07-01","close":8102.6157},{"date":"2022-07-04","close":7918.3545},{"date":"2022-07-05","close":8020.1831},{"date":"2022-07-06","close":7981.3916},{"date":"2022-07-07","close":8063.8232},{"date":"2022-07-08","close":8291.7246},{"date":"2022-07-11","close":8291.7246},{"date":"2022-07-12","close":8180.1987},{"date":"2022-07-13","close":8228.6885},{"date":"2022-07-14","close":8243.2354},{"date":"2022-07-15","close":8524.4756},{"date":"2022-07-18","close":8728.1318},{"date":"2022-07-19","close":8679.6416},{"date":"2022-07-20","close":8883.2979},{"date":"2022-07-21","close":9082.1055},{"date":"2022-07-22","close":9179.084},{"date":"2022-07-25","close":9116.0488},{"date":"2022-07-26","close":9043.3135},{"date":"2022-07-27","close":9028.7676},{"date":"2022-07-28","close":9159.6885},{"date":"2022-07-29","close":9348.7988},{"date":"2022-08-01","close":9290.6104},{"date":"2022-08-02","close":9266.3652},{"date":"2022-08-03","close":9300.3086},{"date":"2022-08-04","close":9455.4766},{"date":"2022-08-05","close":9557.3037},{"date":"2022-08-08","close":9581.5488},{"date":"2022-08-09","close":9416.6846},{"date":"2022-08-10","close":9101.501},{"date":"2022-08-11","close":9343.9502},{"date":"2022-08-12","close":9368.1953},{"date":"2022-08-16","close":9596.0947},{"date":"2022-08-17","close":9586.3975},{"date":"2022-08-18","close":9503.9658},{"date":"2022-08-19","close":9596.0947},{"date":"2022-08-22","close":9470.0225},{"date":"2022-08-23","close":9266.3652},{"date":"2022-08-24","close":9266.3652},{"date":"2022-08-25","close":9324.5537},{"date":"2022-08-26","close":9460.3242},{"date":"2022-08-29","close":9091.8037},{"date":"2022-08-30","close":9062.71},{"date":"2022-08-31","close":8980.2783},{"date":"2022-09-01","close":8810.5635},{"date":"2022-09-02","close":8742.6777},{"date":"2022-09-05","close":8796.0166},{"date":"2022-09-06","close":8757.2256},{"date":"2022-09-07","close":8665.0947},{"date":"2022-09-08","close":8800.8652},{"date":"2022-09-13","close":9174.2363},{"date":"2022-09-14","close":8815.4121},{"date":"2022-09-15","close":8868.751},{"date":"2022-09-16","close":8650.5479},{"date":"2022-09-19","close":8694.1885},{"date":"2022-09-20","close":8703.8857},{"date":"2022-09-21","close":8611.7568},{"date":"2022-09-22","close":8602.0586},{"date":"2022-09-23","close":8461.4375},{"date":"2022-09-26","close":8364.459},{"date":"2022-09-27","close":8354.7607},{"date":"2022-09-28","close":8330.5166},{"date":"2022-09-29","close":8388.7041},{"date":"2022-09-30","close":8228.6885},{"date":"2022-10-04","close":8412.9482},{"date":"2022-10-05","close":8572.9648},{"date":"2022-10-06","close":8694.1885},{"date":"2022-10-07","close":8689.3398},{"date":"2022-10-11","close":8146.2559},{"date":"2022-10-12","close":8029.8809},{"date":"2022-10-13","close":7995.9385},{"date":"2022-10-14","close":8141.4077},{"date":"2022-10-17","close":8029.8809},{"date":"2022-10-18","close":8165.6523},{"date":"2022-10-19","close":8097.7661},{"date":"2022-10-20","close":8063.8232},{"date":"2022-10-21","close":8058.9751},{"date":"2022-10-24","close":8379.0059},{"date":"2022-10-25","close":8437.1934},{"date":"2022-10-26","close":8408.0996},{"date":"2022-10-27","close":8427.4951},{"date":"2022-10-28","close":8209.293},{"date":"2022-10-31","close":8485.6826},{"date":"2022-11-01","close":8408.0996},{"date":"2022-11-02","close":8383.8545},{"date":"2022-11-03","close":8291.7246},{"date":"2022-11-04","close":8155.9541},{"date":"2022-11-07","close":8301.4229},{"date":"2022-11-08","close":8442.042},{"date":"2022-11-09","close":8534.1738},{"date":"2022-11-10","close":8345.0625},{"date":"2022-11-11","close":8820.2607},{"date":"2022-11-14","close":8941.4863},{"date":"2022-11-15","close":9043.3135},{"date":"2022-11-16","close":9188.7822},{"date":"2022-11-17","close":9009.3711},{"date":"2022-11-18","close":9053.0117},{"date":"2022-11-21","close":9091.8037},{"date":"2022-11-22","close":9062.71},{"date":"2022-11-23","close":9145.1426},{"date":"2022-11-24","close":9145.1426},{"date":"2022-11-25","close":9145.1426},{"date":"2022-11-28","close":9082.1055},{"date":"2022-11-29","close":8941.4863},{"date":"2022-11-30","close":8907.543},{"date":"2022-12-01","close":9116.0488},{"date":"2022-12-02","close":9043.3135},{"date":"2022-12-05","close":8965.7305},{"date":"2022-12-06","close":8965.7305},{"date":"2022-12-07","close":8854.2041},{"date":"2022-12-08","close":8752.376},{"date":"2022-12-09","close":8868.751},{"date":"2022-12-12","close":8825.1104},{"date":"2022-12-13","close":8956.0322},{"date":"2022-12-14","close":9043.3135},{"date":"2022-12-15","close":8922.0908},{"date":"2022-12-16","close":8728.1318},{"date":"2022-12-19","close":8582.6631},{"date":"2022-12-20","close":8408.0996},{"date":"2022-12-21","close":8388.7041},{"date":"2022-12-22","close":8480.833},{"date":"2022-12-23","close":8189.897},{"date":"2022-12-26","close":8194.7461},{"date":"2022-12-27","close":8180.1987},{"date":"2022-12-28","close":8015.334},{"date":"2022-12-29","close":7898.9585},{"date":"2023-01-02","close":8049.2769},{"date":"2023-01-03","close":8049.2769},{"date":"2023-01-04","close":8160.8032},{"date":"2023-01-05","close":8243.2354},{"date":"2023-01-06","close":8204.4434},{"date":"2023-01-09","close":8456.5889},{"date":"2023-01-10","close":8485.6826},{"date":"2023-01-11","close":8621.4541},{"date":"2023-01-12","close":8674.792},{"date":"2023-01-13","close":8708.7354},{"date":"2023-01-16","close":8723.2822},{"date":"2023-01-17","close":8762.0732},{"date":"2023-01-18","close":8766.9229},{"date":"2023-01-19","close":8747.5273},{"date":"2023-01-20","close":8660.2461},{"date":"2023-01-25","close":8907.543},{"date":"2023-01-26","close":9082.1055},{"date":"2023-01-27","close":9067.5586},{"date":"2023-01-30","close":9082.1055},{"date":"2023-01-31","close":8965.7305},{"date":"2023-02-01","close":9009.3711},{"date":"2023-02-02","close":9426.3828},{"date":"2023-02-03","close":9455.4766},{"date":"2023-02-06","close":9479.7207},{"date":"2023-02-07","close":9537.9082},{"date":"2023-02-08","close":9746.4131},{"date":"2023-02-09","close":9678.5273},{"date":"2023-02-10","close":9668.8291},{"date":"2023-02-13","close":9518.5117},{"date":"2023-02-14","close":9654.2822},{"date":"2023-02-15","close":9731.8672},{"date":"2023-02-16","close":9930.6738},{"date":"2023-02-17","close":9819.1484},{"date":"2023-02-20","close":9722.168},{"date":"2023-02-21","close":9688.2246},{"date":"2023-02-22","close":9533.0596},{"date":"2023-02-23","close":9533.0596},{"date":"2023-02-24","close":9688.2246},{"date":"2023-02-27","close":9707.6211},{"date":"2023-02-28","close":9707.6211},{"date":"2023-03-02","close":9678.5273},{"date":"2023-03-03","close":9688.2246},{"date":"2023-03-06","close":9756.1113},{"date":"2023-03-07","close":9717.3184},{"date":"2023-03-08","close":9683.376},{"date":"2023-03-09","close":9828.8457},{"date":"2023-03-10","close":9760.9609},{"date":"2023-03-13","close":9780.3564},{"date":"2023-03-14","close":9600.9443},{"date":"2023-03-15","close":9722.168},{"date":"2023-03-16","close":9756.1113},{"date":"2023-03-17","close":9964.6162},{"date":"2023-03-20","close":9974.3145},{"date":"2023-03-21","close":10003.4082},{"date":"2023-03-22","close":10061.5957},{"date":"2023-03-23","close":9984.0127},{"date":"2023-03-24","close":10279.7988},{"date":"2023-03-27","close":10192.5176},{"date":"2023-03-28","close":10090.6895},{"date":"2023-03-29","close":10085.8398},{"date":"2023-03-30","close":10279.7988},{"date":"2023-03-31","close":10483.4551},{"date":"2023-04-03","close":10551.3398},{"date":"2023-04-04","close":10531.9443},{"date":"2023-04-05","close":10415.5693},{"date":"2023-04-06","close":10255.5547},{"date":"2023-04-07","close":10299.1943},{"date":"2023-04-10","close":10294.3457},{"date":"2023-04-11","close":10473.7568},{"date":"2023-04-12","close":10425.2676},{"date":"2023-04-13","close":10211.9131},{"date":"2023-04-14","close":10168.2734},{"date":"2023-04-17","close":10241.0068},{"date":"2023-04-18","close":10163.4238},{"date":"2023-04-19","close":10245.8564},{"date":"2023-04-20","close":10173.1221},{"date":"2023-04-21","close":10226.4609},{"date":"2023-04-24","close":10129.4805},{"date":"2023-04-25","close":10080.9912},{"date":"2023-04-26","close":9998.5586},{"date":"2023-04-27","close":10019.1562},{"date":"2023-04-28","close":10038.7734},{"date":"2023-05-02","close":10269.2686},{"date":"2023-05-03","close":10185.8965},{"date":"2023-05-04","close":10009.3486},{"date":"2023-05-08","close":10127.0479},{"date":"2023-05-09","close":10171.1846},{"date":"2023-05-10","close":10053.4854},{"date":"2023-05-11","close":10136.8555},{"date":"2023-05-12","close":10151.5684},{"date":"2023-05-15","close":10131.9512},{"date":"2023-05-16","close":10288.8848},{"date":"2023-05-17","close":10362.4463},{"date":"2023-05-18","close":10611.0},{"date":"2023-05-19","close":10867.5723},{"date":"2023-05-22","close":10803.8193},{"date":"2023-05-23","close":10784.2021},{"date":"2023-05-24","close":10763.0},{"date":"2023-05-25","close":10950.9424},{"date":"2023-05-26","close":11348.1777},{"date":"2023-05-30","close":11946.4834},{"date":"2023-05-31","close":11907.25},{"date":"2023-06-01","close":11720.8926},{"date":"2023-06-02","close":11794.4551},{"date":"2023-06-05","close":11750.3174},{"date":"2023-06-07","close":11686.5635},{"date":"2023-06-08","close":11588.4814},{"date":"2023-06-09","close":11730.7012},{"date":"2023-06-12","close":11784.6465},{"date":"2023-06-13","close":12044.5664},{"date":"2023-06-14","close":12132.8408},{"date":"2023-06-15","close":12250.5391},{"date":"2023-06-16","close":12196.5938},{"date":"2023-06-19","close":12118.1279},{"date":"2023-06-20","close":12093.6074},{"date":"2023-06-21","close":12088.7031},{"date":"2023-06-22","close":11887.6328},{"date":"2023-06-23","close":11961.1963},{"date":"2023-06-26","close":11872.9209},{"date":"2023-06-27","close":11863.1123},{"date":"2023-06-28","close":12103.416},{"date":"2023-06-29","close":12196.5938},{"date":"2023-06-30","close":12196.5938},{"date":"2023-07-03","close":12360.0},{"date":"2023-07-04","close":12394.0},{"date":"2023-07-05","close":12306.0},{"date":"2023-07-06","close":12054.0},{"date":"2023-07-07","close":11902.3457},{"date":"2023-07-10","close":11863.1123},{"date":"2023-07-11","close":12114.0},{"date":"2023-07-12","close":12099.0},{"date":"2023-07-13","close":12251.0},{"date":"2023-07-14","close":12270.1562},{"date":"2023-07-17","close":12284.8682},{"date":"2023-07-18","close":12399.0},{"date":"2023-07-19","close":12373.1436},{"date":"2023-07-20","close":12294.6768},{"date":"2023-07-21","close":12083.7988},{"date":"2023-07-24","close":12083.7988},{"date":"2023-07-25","close":12104.0},{"date":"2023-07-26","close":12098.5117},{"date":"2023-07-27","close":12271.0},{"date":"2023-07-28","close":12402.5684},{"date":"2023-07-31","close":12538.0},{"date":"2023-08-01","close":12631.0},{"date":"2023-08-02","close":12616.0},{"date":"2023-08-03","close":12289.7725},{"date":"2023-08-04","close":12382.9521},{"date":"2023-08-07","close":12348.6221},{"date":"2023-08-08","close":12353.5273},{"date":"2023-08-09","close":12289.7725},{"date":"2023-08-10","close":12108.3193},{"date":"2023-08-11","close":12069.0869},{"date":"2023-08-14","close":11853.3037},{"date":"2023-08-16","close":12083.7988},{"date":"2023-08-17","close":11941.5791},{"date":"2023-08-18","close":11877.8252},{"date":"2023-08-21","close":11902.3457},{"date":"2023-08-22","close":12142.6484},{"date":"2023-08-23","close":12176.9775},{"date":"2023-08-24","close":12417.2812},{"date":"2023-08-25","close":11868.0166},{"date":"2023-08-28","close":11912.1533},{"date":"2023-08-29","close":12044.5664},{"date":"2023-08-30","close":12284.8682},{"date":"2023-08-31","close":12338.8135},{"date":"2023-09-01","close":12392.7598},{"date":"2023-09-04","close":12407.4727},{"date":"2023-09-05","close":12441.8018},{"date":"2023-09-06","close":12431.9932},{"date":"2023-09-07","close":12338.8135},{"date":"2023-09-08","close":12088.7031},{"date":"2023-09-11","close":12078.8945},{"date":"2023-09-12","close":12015.1416},{"date":"2023-09-13","close":11951.3877},{"date":"2023-09-14","close":12147.5527},{"date":"2023-09-15","close":12201.498},{"date":"2023-09-18","close":11843.4961},{"date":"2023-09-19","close":11809.167},{"date":"2023-09-20","close":11760.126},{"date":"2023-09-21","close":11583.5771},{"date":"2023-09-22","close":11485.4932},{"date":"2023-09-25","close":11568.8652},{"date":"2023-09-26","close":11554.1523},{"date":"2023-09-27","close":11549.248},{"date":"2023-10-04","close":11642.4268},{"date":"2023-10-05","close":11779.7422},{"date":"2023-10-06","close":11765.0303},{"date":"2023-10-10","close":11931.7705},{"date":"2023-10-11","close":12039.6621},{"date":"2023-10-12","close":12181.8818},{"date":"2023-10-13","close":12284.8682},{"date":"2023-10-16","close":12108.3193},{"date":"2023-10-17","close":12245.6357},{"date":"2023-10-18","close":12108.3193},{"date":"2023-10-19","close":11961.1963},{"date":"2023-10-20","close":11809.167},{"date":"2023-10-23","close":11706.1807},{"date":"2023-10-24","close":11706.1807},{"date":"2023-10-25","close":11769.9336},{"date":"2023-10-26","close":11362.8906},{"date":"2023-10-27","close":11416.8359},{"date":"2023-10-30","close":11475.6855},{"date":"2023-10-31","close":11269.7119},{"date":"2023-11-01","close":11451.165},{"date":"2023-11-02","close":11691.4678},{"date":"2023-11-03","close":11765.0303},{"date":"2023-11-06","close":11887.6328},{"date":"2023-11-07","close":11926.8662},{"date":"2023-11-08","close":11975.9082},{"date":"2023-11-09","close":12039.6621},{"date":"2023-11-10","close":12103.416},{"date":"2023-11-13","close":12441.8018},{"date":"2023-11-14","close":12481.0342},{"date":"2023-11-15","close":12637.9668},{"date":"2023-11-16","close":12647.7744},{"date":"2023-11-17","close":12647.7744},{"date":"2023-11-20","close":12657.583},{"date":"2023-11-21","close":12814.5156},{"date":"2023-11-22","close":12716.4326},{"date":"2023-11-23","close":12677.1992},{"date":"2023-11-24","close":12755.666},{"date":"2023-11-27","close":12760.5693},{"date":"2023-11-28","close":12696.8164},{"date":"2023-11-29","close":12662.4873},{"date":"2023-11-30","close":12829.2285},{"date":"2023-12-01","close":12878.2695},{"date":"2023-12-04","close":12711.5283},{"date":"2023-12-05","close":12549.6924},{"date":"2023-12-06","close":12642.8711},{"date":"2023-12-07","close":12588.9248},{"date":"2023-12-08","close":12711.5283},{"date":"2023-12-11","close":12853.749},{"date":"2023-12-12","close":13187.2305},{"date":"2023-12-13","close":13373.5879},{"date":"2023-12-14","close":13398.1084},{"date":"2023-12-15","close":13584.4648},{"date":"2023-12-18","close":13736.4941},{"date":"2023-12-19","close":13785.5352},{"date":"2023-12-20","close":13805.1514},{"date":"2023-12-21","close":13653.124},{"date":"2023-12-22","close":13790.4395},{"date":"2023-12-26","close":13854.1934},{"date":"2023-12-27","close":14030.7422},{"date":"2023-12-28","close":14104.3047},{"date":"2024-01-02","close":14069.9756},{"date":"2024-01-03","close":13638.4111},{"date":"2024-01-04","close":13447.1494},{"date":"2024-01-05","close":13417.7246},{"date":"2024-01-08","close":13496.1904},{"date":"2024-01-09","close":13795.3438},{"date":"2024-01-10","close":13829.6729},{"date":"2024-01-11","close":13859.0967},{"date":"2024-01-12","close":13790.4395},{"date":"2024-01-15","close":13859.0967},{"date":"2024-01-16","close":13780.6309},{"date":"2024-01-17","close":13976.7959},{"date":"2024-01-18","close":14164.0},{"date":"2024-01-19","close":14565.293},{"date":"2024-01-22","close":15139.0781},{"date":"2024-01-23","close":15016.4746},{"date":"2024-01-24","close":15148.8867},{"date":"2024-01-25","close":15349.957},{"date":"2024-01-26","close":15193.0234},{"date":"2024-01-29","close":15040.9951},{"date":"2024-01-30","close":15085.1328},{"date":"2024-01-31","close":14790.8828},{"date":"2024-02-01","close":14771.2666},{"date":"2024-02-02","close":14947.8164},{"date":"2024-02-05","close":14947.8164},{"date":"2024-02-06","close":15168.5029},{"date":"2024-02-07","close":15036.0908},{"date":"2024-02-08","close":15330.3398},{"date":"2024-02-13","close":15766.8086},{"date":"2024-02-14","close":15629.4922},{"date":"2024-02-15","close":15879.6035},{"date":"2024-02-16","close":15859.9873},{"date":"2024-02-19","close":15928.6445},{"date":"2024-02-20","close":15845.2744},{"date":"2024-02-21","close":15536.3135},{"date":"2024-02-22","close":15953.165},{"date":"2024-02-23","close":16296.4541},{"date":"2024-02-26","close":16213.085},{"date":"2024-02-27","close":16237.6045},{"date":"2024-02-28","close":16365.1123},{"date":"2024-02-29","close":16208.1807},{"date":"2024-03-04","close":17115.4453},{"date":"2024-03-05","close":17272.3789},{"date":"2024-03-06","close":17193.9141},{"date":"2024-03-07","close":17326.3242},{"date":"2024-03-08","close":17772.5996},{"date":"2024-03-11","close":17095.8281},{"date":"2024-03-12","close":17066.4043},{"date":"2024-03-13","close":17184.1055},{"date":"2024-03-14","close":16968.3223},{"date":"2024-03-15","close":16786.8672},{"date":"2024-03-18","close":16997.7461},{"date":"2024-03-19","close":16757.4434},{"date":"2024-03-20","close":16762.3477},{"date":"2024-03-21","close":17208.625},{"date":"2024-03-22","close":17375.3652},{"date":"2024-03-25","close":17478.3535},{"date":"2024-03-26","close":17640.1875},{"date":"2024-03-27","close":17708.8457},{"date":"2024-03-28","close":17718.6543},{"date":"2024-03-29","close":17900.1074},{"date":"2024-04-01","close":18066.8496},{"date":"2024-04-02","close":18106.084},{"date":"2024-04-03","close":17846.1621},{"date":"2024-04-04","close":18071.7539},{"date":"2024-04-05","close":17654.9023},{"date":"2024-04-08","close":17743.1758},{"date":"2024-04-09","close":17811.834},{"date":"2024-04-11","close":17934.4355},{"date":"2024-04-12","close":18272.8242},{"date":"2024-04-15","close":18037.4258},{"date":"2024-04-16","close":17664.709},{"date":"2024-04-17","close":17596.0527},{"date":"2024-04-18","close":17350.8457},{"date":"2024-04-19","close":16644.6484},{"date":"2024-04-22","close":16394.5371},{"date":"2024-04-23","close":16360.208},{"date":"2024-04-24","close":16983.0332},{"date":"2024-04-25","close":16664.2656},{"date":"2024-04-26","close":17095.8281},{"date":"2024-04-29","close":17407.6523},{"date":"2024-04-30","close":17392.8047},{"date":"2024-05-02","close":16892.8965},{"date":"2024-05-03","close":16873.0996},{"date":"2024-05-07","close":17457.1484},{"date":"2024-05-08","close":17467.0488},{"date":"2024-05-09","close":17570.9883},{"date":"2024-05-10","close":17457.1484},{"date":"2024-05-13","close":17595.7363},{"date":"2024-05-14","close":17640.2832},{"date":"2024-05-16","close":18036.25},{"date":"2024-05-17","close":18026.3496},{"date":"2024-05-20","close":18026.3496},{"date":"2024-05-21","close":18283.7285},{"date":"2024-05-22","close":18343.123},{"date":"2024-05-23","close":18699.4922},{"date":"2024-05-24","close":18541.1055},{"date":"2024-05-27","close":18808.3828},{"date":"2024-05-28","close":18843.0293},{"date":"2024-05-29","close":19100.4082},{"date":"2024-05-30","close":18833.1309},{"date":"2024-05-31","close":18640.0977},{"date":"2024-06-03","close":18679.6934},{"date":"2024-06-04","close":18664.8438},{"date":"2024-06-05","close":18684.6445},{"date":"2024-06-07","close":19258.793},{"date":"2024-06-10","close":19337.9883},{"date":"2024-06-11","close":19501.3242},{"date":"2024-06-12","close":19625.0625},{"date":"2024-06-13","close":20407.0957},{"date":"2024-06-14","close":20491.2383},{"date":"2024-06-17","close":20506.0879},{"date":"2024-06-18","close":20946.5977},{"date":"2024-06-19","close":21184.1777},{"date":"2024-06-20","close":21352.4648},{"date":"2024-06-21","close":20902.0527},{"date":"2024-06-24","close":20481.3379},{"date":"2024-06-25","close":20080.4219},{"date":"2024-06-26","close":20515.9844},{"date":"2024-06-27","close":20228.9102},{"date":"2024-06-28","close":20228.9102},{"date":"2024-07-01","close":20372.4492},{"date":"2024-07-02","close":20258.6074},{"date":"2024-07-03","close":20496.1875},{"date":"2024-07-04","close":20718.9199},{"date":"2024-07-05","close":20986.1953},{"date":"2024-07-08","close":21001.043},{"date":"2024-07-09","close":21397.0098},{"date":"2024-07-10","close":21411.8594},{"date":"2024-07-11","close":21629.6406},{"date":"2024-07-12","close":21095.0859},{"date":"2024-07-15","close":21293.0684},{"date":"2024-07-16","close":21352.4648},{"date":"2024-07-17","close":20817.9102},{"date":"2024-07-18","close":19936.8867},{"date":"2024-07-19","close":19704.2559},{"date":"2024-07-22","close":19100.4082},{"date":"2024-07-23","close":19585.4668},{"date":"2024-07-24","close":19397.3809},{"date":"2024-07-25","close":18684.6445},{"date":"2024-07-26","close":18382.7207},{"date":"2024-07-29","close":18669.7949},{"date":"2024-07-30","close":18367.8711},{"date":"2024-07-31","close":18343.123},{"date":"2024-08-01","close":18902.4258},{"date":"2024-08-02","close":17214.6211},{"date":"2024-08-05","close":15363.4785},{"date":"2024-08-06","close":16759.2578},{"date":"2024-08-07","close":16892.8965},{"date":"2024-08-08","close":16491.9805},{"date":"2024-08-09","close":16952.293},{"date":"2024-08-12","close":17179.9707},{"date":"2024-08-13","close":17387.8555},{"date":"2024-08-14","close":17788.7695},{"date":"2024-08-16","close":18709.3906},{"date":"2024-08-19","close":18254.0312},{"date":"2024-08-20","close":18541.1055},{"date":"2024-08-21","close":18402.5176},{"date":"2024-08-22","close":18412.416},{"date":"2024-08-23","close":18120.3926},{"date":"2024-08-26","close":18070.8965},{"date":"2024-08-27","close":17658.0},{"date":"2024-08-28","close":17971.9043},{"date":"2024-08-29","close":17353.207},{"date":"2024-08-30","close":17650.1836},{"date":"2024-09-02","close":17764.0215},{"date":"2024-09-03","close":17585.8379},{"date":"2024-09-04","close":16427.6367},{"date":"2024-09-05","close":16397.9414},{"date":"2024-09-06","close":16056.4189},{"date":"2024-09-09","close":15843.5879},{"date":"2024-09-10","close":15927.7305},{"date":"2024-09-11","close":15987.125},{"date":"2024-09-12","close":16838.4512},{"date":"2024-09-13","close":16714.7129},{"date":"2024-09-19","close":16793.9043},{"date":"2024-09-20","close":17071.082},{"date":"2024-09-23","close":17090.8809},{"date":"2024-09-24","close":17071.082},{"date":"2024-09-25","close":17234.418},{"date":"2024-09-26","close":17952.1074},{"date":"2024-09-27","close":17892.7109},{"date":"2024-09-30","close":17343.3086},{"date":"2024-10-02","close":17046.334},{"date":"2024-10-04","close":17422.502},{"date":"2024-10-07","close":17907.5605},{"date":"2024-10-08","close":17778.8711},{"date":"2024-10-10","close":18268.8789},{"date":"2024-10-11","close":18263.9277},{"date":"2024-10-14","close":18427.2656},{"date":"2024-10-15","close":18852.9297},{"date":"2024-10-16","close":17853.1152},{"date":"2024-10-17","close":17947.1562},{"date":"2024-10-18","close":17917.459},{"date":"2024-10-21","close":18085.7461},{"date":"2024-10-22","close":17912.5098},{"date":"2024-10-23","close":18021.4004},{"date":"2024-10-24","close":17922.4082},{"date":"2024-10-25","close":18135.2402},{"date":"2024-10-28","close":18258.9805},{"date":"2024-10-29","close":18056.0469},{"date":"2024-10-30","close":18534.0},{"date":"2024-10-31","close":17739.2754},{"date":"2024-11-01","close":17491.7949},{"date":"2024-11-04","close":17645.2324},{"date":"2024-11-05","close":17663.0},{"date":"2024-11-06","close":18065.9473},{"date":"2024-11-07","close":18328.2734},{"date":"2024-11-08","close":18476.7598},{"date":"2024-11-11","close":18432.2148},{"date":"2024-11-12","close":17917.459},{"date":"2024-11-13","close":17783.8203},{"date":"2024-11-14","close":17303.7129},{"date":"2024-11-15","close":17447.25},{"date":"2024-11-18","close":17189.8711},{"date":"2024-11-19","close":17214.6211},{"date":"2024-11-20","close":17244.3164},{"date":"2024-11-21","close":16952.293},{"date":"2024-11-22","close":17412.6016},{"date":"2024-11-25","close":17551.1914},{"date":"2024-11-26","close":17471.998},{"date":"2024-11-27","close":17071.082},{"date":"2024-11-28","close":16917.6465},{"date":"2024-11-29","close":16922.5938},{"date":"2024-12-02","close":17120.5781},{"date":"2024-12-03","close":17486.8457},{"date":"2024-12-04","close":17714.5273},{"date":"2024-12-05","close":18031.3008},{"date":"2024-12-06","close":17803.6191},{"date":"2024-12-09","close":17991.7031},{"date":"2024-12-10","close":17887.7617},{"date":"2024-12-11","close":17650.1836},{"date":"2024-12-12","close":18036.25},{"date":"2024-12-13","close":18293.627},{"date":"2024-12-16","close":18625.248},{"date":"2024-12-17","close":18942.0215},{"date":"2024-12-18","close":18773.7363},{"date":"2024-12-19","close":18249.082},{"date":"2024-12-20","close":17778.8711},{"date":"2024-12-23","close":18362.9199},{"date":"2024-12-24","close":18456.9629},{"date":"2024-12-26","close":18882.627},{"date":"2024-12-27","close":18768.7871},{"date":"2024-12-30","close":18758.8867},{"date":"2025-01-02","close":18432.2148},{"date":"2025-01-03","close":18635.1484},{"date":"2025-01-06","close":19224.1465},{"date":"2025-01-07","close":19545.8691},{"date":"2025-01-08","close":19268.6934},{"date":"2025-01-09","close":19273.6426},{"date":"2025-01-10","close":19298.3887},{"date":"2025-01-13","close":18833.1309},{"date":"2025-01-14","close":18857.8789},{"date":"2025-01-15","close":18813.332},{"date":"2025-01-16","close":19234.0469},{"date":"2025-01-17","close":19243.9453},{"date":"2025-01-20","close":19659.709},{"date":"2025-01-21","close":19664.6582},{"date":"2025-01-22","close":19991.3301},{"date":"2025-01-23","close":19926.9863},{"date":"2025-01-24","close":19763.6504},{"date":"2025-01-31","close":18892.5254},{"date":"2025-02-03","close":18120.3926},{"date":"2025-02-04","close":18338.1738},{"date":"2025-02-05","close":18551.0059},{"date":"2025-02-06","close":18823.2305},{"date":"2025-02-07","close":18971.7188},{"date":"2025-02-10","close":18887.5762},{"date":"2025-02-11","close":18981.6172},{"date":"2025-02-12","close":18991.5176},{"date":"2025-02-13","close":19075.6602},{"date":"2025-02-14","close":19080.6074},{"date":"2025-02-17","close":19253.8438},{"date":"2025-02-18","close":19422.1309},{"date":"2025-02-19","close":19570.6172},{"date":"2025-02-20","close":19540.9199},{"date":"2025-02-21","close":19625.0625},{"date":"2025-02-24","close":19189.5},{"date":"2025-02-25","close":18704.4414},{"date":"2025-02-26","close":18536.1562},{"date":"2025-02-27","close":18793.5332},{"date":"2025-02-28","close":18075.8457},{"date":"2025-03-04","close":17734.3262},{"date":"2025-03-05","close":17798.6699},{"date":"2025-03-06","close":17665.0312},{"date":"2025-03-07","close":17353.207},{"date":"2025-03-10","close":17432.4023},{"date":"2025-03-11","close":17066.1328},{"date":"2025-03-12","close":17165.125},{"date":"2025-03-13","close":17298.7637},{"date":"2025-03-14","close":17442.2988},{"date":"2025-03-17","close":17694.7285},{"date":"2025-03-18","close":17927.3574},{"date":"2025-03-19","close":17843.2148},{"date":"2025-03-20","close":18343.123},{"date":"2025-03-21","close":18229.2812},{"date":"2025-03-24","close":18184.7363},{"date":"2025-03-25","close":18283.7285},{"date":"2025-03-26","close":18244.1309},{"date":"2025-03-27","close":17773.9219},{"date":"2025-03-28","close":17382.9062},{"date":"2025-03-31","close":16605.8223},{"date":"2025-04-01","close":16897.8477},{"date":"2025-04-02","close":16937.4434},{"date":"2025-04-03","close":16368.2432},{"date":"2025-04-04","close":15536.7139},{"date":"2025-04-07","close":13799.4131},{"date":"2025-04-08","close":14992.2607},{"date":"2025-04-09","close":14319.1182},{"date":"2025-04-10","close":16066.3184},{"date":"2025-04-11","close":15833.6885},{"date":"2025-04-14","close":15898.0322},{"date":"2025-04-15","close":15675.3027},{"date":"2025-04-16","close":15239.7393},{"date":"2025-04-17","close":15323.8828},{"date":"2025-04-18","close":15160.5459},{"date":"2025-04-21","close":14952.6641},{"date":"2025-04-22","close":14898.2197},{"date":"2025-04-23","close":15497.1172},{"date":"2025-04-24","close":15635.7051},{"date":"2025-04-25","close":16378.1406},{"date":"2025-04-28","close":16343.4941},{"date":"2025-04-29","close":16348.4697},{"date":"2025-04-30","close":16040.0078},{"date":"2025-05-02","close":16184.2891},{"date":"2025-05-07","close":16398.2227},{"date":"2025-05-08","close":16671.8574},{"date":"2025-05-09","close":16746.4844},{"date":"2025-05-12","close":17353.459},{"date":"2025-05-13","close":17816.1504},{"date":"2025-05-14","close":18443.0234},{"date":"2025-05-15","close":18248.9922},{"date":"2025-05-16","close":18154.4629},{"date":"2025-05-19","close":17796.25},{"date":"2025-05-20","close":17870.877},{"date":"2025-05-21","close":17826.1016},{"date":"2025-05-22","close":17617.1426},{"date":"2025-05-23","close":17333.5566},{"date":"2025-05-26","close":17477.8379},{"date":"2025-05-27","close":17482.8125},{"date":"2025-05-28","close":17831.0762},{"date":"2025-05-29","close":18149.4883},{"date":"2025-05-30","close":17831.0762},{"date":"2025-06-02","close":17462.9121},{"date":"2025-06-04","close":18184.3145},{"date":"2025-06-05","close":18318.6445},{"date":"2025-06-09","close":18398.248},{"date":"2025-06-10","close":18811.1875},{"date":"2025-06-11","close":19149.502},{"date":"2025-06-12","close":18905.7168},{"date":"2025-06-13","close":18786.3125},{"date":"2025-06-16","close":18985.3203},{"date":"2025-06-17","close":19134.5762},{"date":"2025-06-18","close":19388.3105},{"date":"2025-06-19","close":19249.0059},{"date":"2025-06-20","close":19438.0625},{"date":"2025-06-23","close":19343.5332},{"date":"2025-06-24","close":19756.4746},{"date":"2025-06-25","close":20159.4648},{"date":"2025-06-26","close":20378.373},{"date":"2025-06-27","close":20472.9023},{"date":"2025-06-30","close":20467.9258},{"date":"2025-07-01","close":20303.7441},{"date":"2025-07-02","close":20258.9688},{"date":"2025-07-03","close":20482.8516},{"date":"2025-07-04","close":20443.0508},{"date":"2025-07-07","close":20492.8027},{"date":"2025-07-08","close":20542.5547},{"date":"2025-07-09","close":20661.959},{"date":"2025-07-10","close":20831.1152},{"date":"2025-07-11","close":21084.8496},{"date":"2025-07-14","close":21015.1973},{"date":"2025-07-15","close":21258.9805},{"date":"2025-07-16","close":21363.4609},{"date":"2025-07-17","close":21333.6094},{"date":"2025-07-18","close":21487.8398},{"date":"2025-07-21","close":21398.2871},{"date":"2025-07-22","close":21184.3535},{"date":"2025-07-23","close":20885.8418},{"date":"2025-07-24","close":20846.041},{"date":"2025-07-25","close":21010.2227},{"date":"2025-07-28","close":21254.0059},{"date":"2025-07-29","close":21308.7324},{"date":"2025-07-30","close":21343.5586},{"date":"2025-07-31","close":21736.5996},{"date":"2025-08-01","close":20890.8164},{"date":"2025-08-04","close":20656.9824},{"date":"2025-08-05","close":21154.502},{"date":"2025-08-06","close":20741.5625},{"date":"2025-08-07","close":20985.3457},{"date":"2025-08-08","close":21229.1309},{"date":"2025-08-11","close":21298.7832},{"date":"2025-08-12","close":21358.4844},{"date":"2025-08-13","close":21706.748},{"date":"2025-08-14","close":21746.5488},{"date":"2025-08-18","close":21443.0625},{"date":"2025-08-19","close":21398.2871},{"date":"2025-08-20","close":21119.6758},{"date":"2025-08-21","close":21030.123},{"date":"2025-08-22","close":20851.0156},{"date":"2025-08-25","close":21288.832},{"date":"2025-08-26","close":21348.5352},{"date":"2025-08-27","close":21517.6914},{"date":"2025-08-28","close":21358.4844},{"date":"2025-08-29","close":21512.7148},{"date":"2025-09-01","close":20965.4453},{"date":"2025-09-02","close":20930.6191},{"date":"2025-09-03","close":20930.6191},{"date":"2025-09-04","close":20880.8672},{"date":"2025-09-05","close":21303.7578},{"date":"2025-09-08","close":21532.6172},{"date":"2025-09-09","close":21826.1523},{"date":"2025-09-10","close":22045.0605},{"date":"2025-09-11","close":22487.8535},{"date":"2025-09-12","close":22776.4141},{"date":"2025-09-15","close":22985.3711},{"date":"2025-09-16","close":23308.7598},{"date":"2025-09-17","close":23293.834},{"date":"2025-09-18","close":23617.2207},{"date":"2025-09-19","close":24154.541},{"date":"2025-09-22","close":24189.3672},{"date":"2025-09-23","close":24597.332},{"date":"2025-09-24","close":24612.2578},{"date":"2025-09-25","close":24537.6309},{"date":"2025-09-26","close":24378.4238},{"date":"2025-09-29","close":24492.8535},{"date":"2025-09-30","close":24512.7539},{"date":"2025-10-01","close":24716.7383},{"date":"2025-10-02","close":25632.1719},{"date":"2025-10-10","close":27398.3633},{"date":"2025-10-13","close":26736.6641},{"date":"2025-10-14","close":27040.1504},{"date":"2025-10-15","close":27254.084},{"date":"2025-10-16","close":27751.6016},{"date":"2025-10-17","close":27731.7012},{"date":"2025-10-20","close":28154.5918},{"date":"2025-10-21","close":28517.7812},{"date":"2025-10-22","close":28458.0801},{"date":"2025-10-23","close":27915.7832},{"date":"2025-10-24","close":28701.8633},{"date":"2025-10-27","close":29547.6465},{"date":"2025-10-28","close":29652.125},{"date":"2025-10-29","close":30249.1465},{"date":"2025-10-30","close":30512.832},{"date":"2025-10-31","close":30532.7324},{"date":"2025-11-03","close":30920.7969},{"date":"2025-11-04","close":30453.1289},{"date":"2025-11-05","close":29841.1816},{"date":"2025-11-06","close":30283.9727},{"date":"2025-11-07","close":29950.6367},{"date":"2025-11-10","close":30229.2461},{"date":"2025-11-11","close":30766.5664},{"date":"2025-11-12","close":30686.9629},{"date":"2025-11-13","close":30846.1699},{"date":"2025-11-14","close":29298.8867},{"date":"2025-11-17","close":29950.6367},{"date":"2025-11-18","close":28990.4238},{"date":"2025-11-19","close":28537.6816},{"date":"2025-11-20","close":29766.5547},{"date":"2025-11-21","close":27781.4531},{"date":"2025-11-24","close":27866.0312},{"date":"2025-11-25","close":28756.5898},{"date":"2025-11-26","close":28980.4746},{"date":"2025-11-27","close":29696.9004},{"date":"2025-11-28","close":29622.2734},{"date":"2025-12-01","close":29632.2246},{"date":"2025-12-02","close":29925.7598},{"date":"2025-12-03","close":30428.2539},{"date":"2025-12-04","close":30527.7578},{"date":"2025-12-05","close":30572.5352},{"date":"2025-12-08","close":31119.8047},{"date":"2025-12-09","close":31274.0352},{"date":"2025-12-10","close":31433.2422},{"date":"2025-12-11","close":31070.0527},{"date":"2025-12-12","close":31209.3594},{"date":"2025-12-15","close":30070.041},{"date":"2025-12-16","close":29308.8359},{"date":"2025-12-17","close":29866.0566},{"date":"2025-12-18","close":29378.4883},{"date":"2025-12-19","close":29821.2812},{"date":"2025-12-22","close":30791.4434},{"date":"2025-12-23","close":30801.3926},{"date":"2025-12-24","close":30637.2109},{"date":"2025-12-26","close":30816.3184},{"date":"2025-12-29","close":31094.9297},{"date":"2025-12-30","close":31303.8867},{"date":"2026-01-02","close":31945.6855},{"date":"2026-01-05","close":33443.2188},{"date":"2026-01-06","close":33990.4883},{"date":"2026-01-07","close":34507.9102},{"date":"2026-01-08","close":34313.875},{"date":"2026-01-09","close":34025.3164},{"date":"2026-01-12","close":34776.5703},{"date":"2026-01-13","close":34925.8242},{"date":"2026-01-14","close":35502.9453},{"date":"2026-01-15","close":35478.0703},{"date":"2026-01-16","close":36224.3477},{"date":"2026-01-19","close":36488.0352},{"date":"2026-01-20","close":35891.0117},{"date":"2026-01-21","close":36090.0195},{"date":"2026-01-22","close":36950.7266},{"date":"2026-01-23","close":37010.4297},{"date":"2026-01-26","close":36129.8203},{"date":"2026-01-27","close":37174.6094},{"date":"2026-01-28","close":38164.6719},{"date":"2026-01-29","close":38478.1094},{"date":"2026-01-30","close":38657.2148},{"date":"2026-02-02","close":36856.1992},{"date":"2026-02-03","close":38965.6758},{"date":"2026-02-04","close":38308.9531},{"date":"2026-02-05","close":36866.1484},{"date":"2026-02-06","close":36582.5625},{"date":"2026-02-09","close":38393.5312},{"date":"2026-02-10","close":38592.5391},{"date":"2026-02-11","close":38572.6367},{"date":"2026-02-12","close":39488.0742},{"date":"2026-02-13","close":39224.3867},{"date":"2026-02-19","close":40269.1758},{"date":"2026-02-20","close":40388.582},{"date":"2026-02-23","close":40259.2266},{"date":"2026-02-24","close":41572.6758},{"date":"2026-02-25","close":42055.2695},{"date":"2026-02-26","close":43254.2891},{"date":"2026-02-27","close":43035.3828},{"date":"2026-03-03","close":40527.8867},{"date":"2026-03-04","close":37657.2031},{"date":"2026-03-05","close":40428.3828},{"date":"2026-03-06","close":40368.6797},{"date":"2026-03-09","close":37035.3047},{"date":"2026-03-10","close":39741.8086},{"date":"2026-03-11","close":40503.0117},{"date":"2026-03-12","close":40214.4492},{"date":"2026-03-13","close":39771.6602},{"date":"2026-03-16","close":40637.3398},{"date":"2026-03-17","close":40697.043},{"date":"2026-03-18","close":42736.8711},{"date":"2026-03-19","close":41607.5039},{"date":"2026-03-20","close":41707.0078},{"date":"2026-03-23","close":39647.2773},{"date":"2026-03-24","close":40289.0781},{"date":"2026-03-25","close":40746.7969},{"date":"2026-03-26","close":39702.0039},{"date":"2026-03-27","close":39294.0391},{"date":"2026-03-30","close":38159.6953},{"date":"2026-03-31","close":36816.3945},{"date":"2026-04-01","close":39507.9727},{"date":"2026-04-02","close":38159.6953},{"date":"2026-04-03","close":39269.1641},{"date":"2026-04-06","close":39746.7812},{"date":"2026-04-07","close":40259.2266},{"date":"2026-04-08","close":43005.5312},{"date":"2026-04-09","close":42542.8398},{"date":"2026-04-10","close":43582.6523},{"date":"2026-04-13","close":43582.6523},{"date":"2026-04-14","close":44935.9023},{"date":"2026-04-15","close":45940.8906},{"date":"2026-04-16","close":46612.543},{"date":"2026-04-17","close":46438.4102},{"date":"2026-04-20","close":46463.2852},{"date":"2026-04-21","close":46985.6836},{"date":"2026-04-22","close":47229.4648},{"date":"2026-04-23","close":48184.7031},{"date":"2026-04-24","close":48901.1289},{"date":"2026-04-27","close":50299.1562},{"date":"2026-04-28","close":50130.0},{"date":"2026-04-29","close":49600.0},{"date":"2026-04-30","close":49805.0},{"date":"2026-05-04","close":51900.0},{"date":"2026-05-06","close":55900.0},{"date":"2026-05-07","close":57020.0},{"date":"2026-05-08","close":57390.0},{"date":"2026-05-11","close":60800.0},{"date":"2026-05-12","close":60770.0},{"date":"2026-05-13","close":61540.0},{"date":"2026-05-14","close":62355.0},{"date":"2026-05-15","close":60080.0},{"date":"2026-05-18","close":59990.0},{"date":"2026-05-19","close":58250.0},{"date":"2026-05-20","close":58210.0},{"date":"2026-05-21","close":61980.0},{"date":"2026-05-22","close":62180.0},{"date":"2026-05-26","close":63715.0},{"date":"2026-05-27","close":66420.0},{"date":"2026-05-28","close":67070.0},{"date":"2026-05-29","close":68280.0},{"date":"2026-06-01","close":70630.0},{"date":"2026-06-02","close":71525.0},{"date":"2026-06-04","close":71660.0},{"date":"2026-06-05","close":68150.0},{"date":"2026-06-08","close":62780.0},{"date":"2026-06-09","close":67710.0},{"date":"2026-06-10","close":64585.0},{"date":"2026-06-11","close":65175.0},{"date":"2026-06-12","close":67960.0},{"date":"2026-06-15","close":71170.0},{"date":"2026-06-16","close":72290.0},{"date":"2026-06-17","close":72960.0},{"date":"2026-06-18","close":75835.0},{"date":"2026-06-19","close":76315.0},{"date":"2026-06-22","close":79000.0},{"date":"2026-06-23","close":73165.0},{"date":"2026-06-24","close":74360.0},{"date":"2026-06-25","close":78940.0},{"date":"2026-06-26","close":74320.0},{"date":"2026-06-29","close":73995.0},{"date":"2026-06-30","close":75430.0},{"date":"2026-07-01","close":75370.0},{"date":"2026-07-02","close":69030.0},{"date":"2026-07-03","close":70765.0},{"date":"2026-07-06","close":69960.0},{"date":"2026-07-07","close":66850.0},{"date":"2026-07-08","close":63710.0},{"date":"2026-07-09","close":65590.0},{"date":"2026-07-10","close":66340.0},{"date":"2026-07-13","close":61905.0},{"date":"2026-07-14","close":62480.0},{"date":"2026-07-15","close":65430.0},{"date":"2026-07-16","close":62050.0},{"date":"2026-07-20","close":58195.0},{"date":"2026-07-21","close":60175.0},{"date":"2026-07-22","close":61050.0},{"date":"2026-07-23","close":62540.0},{"date":"2026-07-24","close":59755.0},{"date":"2026-07-27","close":59980.0},{"date":"2026-07-28","close":53875.0},{"date":"2026-07-29","close":50495.0},{"date":"2026-07-30","close":48865.0},{"date":"2026-07-31","close":58440.0},{"date":"2026-08-03","close":54795.0},{"date":"2026-08-04","close":55135.0},{"date":"2026-08-05","close":57730.0},{"date":"2026-08-06","close":54720.0},{"date":"2026-08-07","close":54620.0},{"date":"2026-08-10","close":54930.0},{"date":"2026-08-11","close":54900.0},{"date":"2026-08-12","close":56385.0},{"date":"2026-08-13","close":58180.0},{"date":"2026-08-14","close":59230.0},{"date":"2026-08-18","close":59025.0},{"date":"2026-08-19","close":55200.0},{"date":"2026-08-20","close":57620.0},{"date":"2026-08-21","close":58130.0},{"date":"2026-08-24","close":55900.0},{"date":"2026-08-25","close":56115.0},{"date":"2026-08-26","close":56320.0},{"date":"2026-08-27","close":57210.0},{"date":"2026-08-28","close":56150.0},{"date":"2026-08-31","close":55820.0},{"date":"2026-09-01","close":56410.0},{"date":"2026-09-02","close":54415.0},{"date":"2026-09-03","close":54500.0},{"date":"2026-09-04","close":55220.0},{"date":"2026-09-07","close":57595.0},{"date":"2026-09-08","close":57890.0},{"date":"2026-09-09","close":58335.0},{"date":"2026-09-10","close":58400.0},{"date":"2026-09-11","close":56915.0},{"date":"2026-09-14","close":55045.0},{"date":"2026-09-15","close":54630.0},{"date":"2026-09-16","close":55770.0},{"date":"2026-09-17","close":56085.0},{"date":"2026-09-18","close":58415.0},{"date":"2026-09-21","close":60000.0},{"date":"2026-09-22","close":59995.0},{"date":"2026-09-23","close":61235.0},{"date":"2026-09-28","close":59280.0},{"date":"2026-09-29","close":59635.0},{"date":"2026-09-30","close":59810.0},{"date":"2026-10-01","close":61895.0},{"date":"2026-10-02","close":61105.0},{"date":"2026-10-06","close":60945.0},{"date":"2026-10-07","close":60195.0},{"date":"2026-10-08","close":59245.0},{"date":"2026-10-12","close":57185.0},{"date":"2026-10-13","close":54060.0},{"date":"2026-10-14","close":53740.0},{"date":"2026-10-15","close":50070.0},{"date":"2026-10-16","close":50405.0},{"date":"2026-10-19","close":50405.0},{"date":"2026-10-20","close":48865.0},{"date":"2026-10-21","close":50825.0},{"date":"2026-10-22","close":48620.0},{"date":"2026-10-23","close":47400.0}],"chart_data":[{"date":"2024-10-23","open":18065,"high":18095,"low":17947,"close":18021,"volume":11997},{"date":"2024-10-24","open":18204,"high":18204,"low":17898,"close":17922,"volume":7227},{"date":"2024-10-25","open":18130,"high":18135,"low":17956,"close":18135,"volume":12096},{"date":"2024-10-28","open":18506,"high":18506,"low":18159,"close":18259,"volume":16346},{"date":"2024-10-29","open":18041,"high":18070,"low":17927,"close":18056,"volume":17411},{"date":"2024-10-30","open":18255,"high":18787,"low":18255,"close":18534,"volume":14231},{"date":"2024-10-31","open":17986,"high":17986,"low":17739,"close":17739,"volume":6971},{"date":"2024-11-01","open":17120,"high":17521,"low":17120,"close":17492,"volume":6412},{"date":"2024-11-04","open":17625,"high":17645,"low":17422,"close":17645,"volume":9086},{"date":"2024-11-05","open":17667,"high":17687,"low":17578,"close":17663,"volume":5900},{"date":"2024-11-06","open":17600,"high":18219,"low":17600,"close":18066,"volume":11496},{"date":"2024-11-07","open":18491,"high":18491,"low":18234,"close":18328,"volume":17896},{"date":"2024-11-08","open":18496,"high":18540,"low":18467,"close":18477,"volume":18927},{"date":"2024-11-11","open":18561,"high":18561,"low":18323,"close":18432,"volume":24883},{"date":"2024-11-12","open":18294,"high":18294,"low":17888,"close":17917,"volume":20925},{"date":"2024-11-13","open":17818,"high":18011,"low":17744,"close":17784,"volume":13128},{"date":"2024-11-14","open":17640,"high":17640,"low":17304,"close":17304,"volume":8114},{"date":"2024-11-15","open":17333,"high":17551,"low":17333,"close":17447,"volume":9681},{"date":"2024-11-18","open":17155,"high":17224,"low":16862,"close":17190,"volume":11684},{"date":"2024-11-19","open":17190,"high":17224,"low":17085,"close":17215,"volume":5307},{"date":"2024-11-20","open":17219,"high":17293,"low":17115,"close":17244,"volume":13201},{"date":"2024-11-21","open":17169,"high":17169,"low":16952,"close":16952,"volume":8626},{"date":"2024-11-22","open":16957,"high":17422,"low":16957,"close":17413,"volume":10457},{"date":"2024-11-25","open":17640,"high":17640,"low":17348,"close":17551,"volume":14636},{"date":"2024-11-26","open":17496,"high":17511,"low":17358,"close":17472,"volume":7853},{"date":"2024-11-27","open":17244,"high":17249,"low":17071,"close":17071,"volume":14489},{"date":"2024-11-28","open":16675,"high":16927,"low":16675,"close":16918,"volume":16437},{"date":"2024-11-29","open":16878,"high":16976,"low":16823,"close":16923,"volume":7708},{"date":"2024-12-02","open":16918,"high":17209,"low":16918,"close":17121,"volume":11933},{"date":"2024-12-03","open":17130,"high":17541,"low":17061,"close":17487,"volume":8062},{"date":"2024-12-04","open":17422,"high":17715,"low":16749,"close":17715,"volume":13727},{"date":"2024-12-05","open":17719,"high":18070,"low":17714,"close":18031,"volume":11326},{"date":"2024-12-06","open":18030,"high":18030,"low":17664,"close":17804,"volume":11329},{"date":"2024-12-09","open":17803,"high":17992,"low":17803,"close":17992,"volume":24666},{"date":"2024-12-10","open":17986,"high":17986,"low":17516,"close":17888,"volume":15952},{"date":"2024-12-11","open":17556,"high":17650,"low":17491,"close":17650,"volume":5355},{"date":"2024-12-12","open":17892,"high":18075,"low":17872,"close":18036,"volume":11027},{"date":"2024-12-13","open":18036,"high":18362,"low":18031,"close":18294,"volume":7540},{"date":"2024-12-16","open":18377,"high":18639,"low":18377,"close":18625,"volume":22170},{"date":"2024-12-17","open":18843,"high":18942,"low":18843,"close":18942,"volume":37953},{"date":"2024-12-18","open":18769,"high":18774,"low":18644,"close":18774,"volume":17819},{"date":"2024-12-19","open":17590,"high":18461,"low":17590,"close":18249,"volume":8309},{"date":"2024-12-20","open":18051,"high":18051,"low":17630,"close":17779,"volume":15478},{"date":"2024-12-23","open":18308,"high":18363,"low":18006,"close":18363,"volume":14415},{"date":"2024-12-24","open":18912,"high":18912,"low":18407,"close":18457,"volume":8545},{"date":"2024-12-26","open":18675,"high":18902,"low":18675,"close":18883,"volume":26364},{"date":"2024-12-27","open":18793,"high":19055,"low":18769,"close":18769,"volume":26064},{"date":"2024-12-30","open":18734,"high":18857,"low":18674,"close":18759,"volume":8151},{"date":"2025-01-02","open":18491,"high":18491,"low":18273,"close":18432,"volume":15066},{"date":"2025-01-03","open":18363,"high":18635,"low":18363,"close":18635,"volume":5579},{"date":"2025-01-06","open":18867,"high":19224,"low":18867,"close":19224,"volume":14793},{"date":"2025-01-07","open":19446,"high":19644,"low":19353,"close":19546,"volume":32935},{"date":"2025-01-08","open":19219,"high":19442,"low":19219,"close":19269,"volume":39909},{"date":"2025-01-09","open":19269,"high":19337,"low":19095,"close":19274,"volume":19408},{"date":"2025-01-10","open":19545,"high":19545,"low":19071,"close":19298,"volume":17638},{"date":"2025-01-13","open":19150,"high":19150,"low":18729,"close":18833,"volume":8341},{"date":"2025-01-14","open":18838,"high":18862,"low":18704,"close":18858,"volume":6187},{"date":"2025-01-15","open":18798,"high":18852,"low":18704,"close":18813,"volume":5368},{"date":"2025-01-16","open":18818,"high":19234,"low":18818,"close":19234,"volume":23246},{"date":"2025-01-17","open":19258,"high":19308,"low":19164,"close":19244,"volume":13601},{"date":"2025-01-20","open":19669,"high":19738,"low":18828,"close":19660,"volume":41907},{"date":"2025-01-21","open":19748,"high":19748,"low":19422,"close":19665,"volume":7959},{"date":"2025-01-22","open":19758,"high":20005,"low":19609,"close":19991,"volume":26063},{"date":"2025-01-23","open":19996,"high":20035,"low":19907,"close":19927,"volume":19489},{"date":"2025-01-24","open":19932,"high":19947,"low":19511,"close":19764,"volume":11599},{"date":"2025-01-31","open":17961,"high":18906,"low":17961,"close":18893,"volume":37037},{"date":"2025-02-03","open":18402,"high":18680,"low":17927,"close":18120,"volume":20480},{"date":"2025-02-04","open":18427,"high":18615,"low":18244,"close":18338,"volume":8464},{"date":"2025-02-05","open":18605,"high":18650,"low":18491,"close":18551,"volume":7569},{"date":"2025-02-06","open":18501,"high":18852,"low":18501,"close":18823,"volume":9976},{"date":"2025-02-07","open":18942,"high":19011,"low":18862,"close":18972,"volume":2858},{"date":"2025-02-10","open":18996,"high":18996,"low":18695,"close":18888,"volume":12281},{"date":"2025-02-11","open":19040,"high":19040,"low":18912,"close":18982,"volume":11691},{"date":"2025-02-12","open":18982,"high":19115,"low":18977,"close":18992,"volume":11776},{"date":"2025-02-13","open":19124,"high":19134,"low":18996,"close":19076,"volume":17315},{"date":"2025-02-14","open":19076,"high":19204,"low":19076,"close":19081,"volume":12786},{"date":"2025-02-17","open":19179,"high":19377,"low":19174,"close":19254,"volume":14820},{"date":"2025-02-18","open":19367,"high":19422,"low":19214,"close":19422,"volume":15619},{"date":"2025-02-19","open":19363,"high":19654,"low":19363,"close":19571,"volume":13840},{"date":"2025-02-20","open":19600,"high":19714,"low":19486,"close":19541,"volume":8334},{"date":"2025-02-21","open":19684,"high":19684,"low":19471,"close":19625,"volume":13263},{"date":"2025-02-24","open":18872,"high":19248,"low":18872,"close":19190,"volume":22805},{"date":"2025-02-25","open":18685,"high":18748,"low":18600,"close":18704,"volume":40875},{"date":"2025-02-26","open":18486,"high":18536,"low":18352,"close":18536,"volume":12960},{"date":"2025-02-27","open":18759,"high":18794,"low":18619,"close":18794,"volume":6997},{"date":"2025-02-28","open":18214,"high":18214,"low":17833,"close":18076,"volume":13428},{"date":"2025-03-04","open":17898,"high":17898,"low":17580,"close":17734,"volume":6118},{"date":"2025-03-05","open":17734,"high":17799,"low":17659,"close":17799,"volume":7617},{"date":"2025-03-06","open":17927,"high":17927,"low":17571,"close":17665,"volume":7758},{"date":"2025-03-07","open":17511,"high":17511,"low":17274,"close":17353,"volume":8873},{"date":"2025-03-10","open":17611,"high":17611,"low":17343,"close":17432,"volume":11101},{"date":"2025-03-11","open":17090,"high":17090,"low":16561,"close":17066,"volume":6842},{"date":"2025-03-12","open":16937,"high":17194,"low":16937,"close":17165,"volume":5722},{"date":"2025-03-13","open":17422,"high":17516,"low":17211,"close":17299,"volume":1043},{"date":"2025-03-14","open":16858,"high":17531,"low":16858,"close":17442,"volume":9198},{"date":"2025-03-17","open":17595,"high":17714,"low":17595,"close":17695,"volume":8526},{"date":"2025-03-18","open":17922,"high":17936,"low":17758,"close":17927,"volume":3363},{"date":"2025-03-19","open":17476,"high":17843,"low":17476,"close":17843,"volume":2113},{"date":"2025-03-20","open":17858,"high":18367,"low":17858,"close":18343,"volume":7136},{"date":"2025-03-21","open":18229,"high":18387,"low":18170,"close":18229,"volume":8397},{"date":"2025-03-24","open":18175,"high":18194,"low":18135,"close":18185,"volume":3216},{"date":"2025-03-25","open":18184,"high":18907,"low":18184,"close":18284,"volume":14606},{"date":"2025-03-26","open":18288,"high":18303,"low":18184,"close":18244,"volume":10228},{"date":"2025-03-27","open":17774,"high":17848,"low":17659,"close":17774,"volume":6569},{"date":"2025-03-28","open":17368,"high":17407,"low":17283,"close":17383,"volume":5456},{"date":"2025-03-31","open":16858,"high":16858,"low":16581,"close":16606,"volume":6821},{"date":"2025-04-01","open":16605,"high":16912,"low":16605,"close":16898,"volume":4619},{"date":"2025-04-02","open":17046,"high":17046,"low":16858,"close":16937,"volume":6706},{"date":"2025-04-03","open":16387,"high":16402,"low":16135,"close":16368,"volume":2805},{"date":"2025-04-04","open":16343,"high":16343,"low":15382,"close":15537,"volume":4074},{"date":"2025-04-07","open":14051,"high":14096,"low":13760,"close":13799,"volume":15307},{"date":"2025-04-08","open":14938,"high":15175,"low":14893,"close":14992,"volume":6256},{"date":"2025-04-09","open":14378,"high":14556,"low":14081,"close":14319,"volume":5345},{"date":"2025-04-10","open":17378,"high":17378,"low":15947,"close":16066,"volume":94969},{"date":"2025-04-11","open":15467,"high":15834,"low":15115,"close":15834,"volume":18204},{"date":"2025-04-14","open":16398,"high":16398,"low":15858,"close":15898,"volume":43266},{"date":"2025-04-15","open":15501,"high":15714,"low":15501,"close":15675,"volume":10257},{"date":"2025-04-16","open":15531,"high":15556,"low":15190,"close":15240,"volume":6802},{"date":"2025-04-17","open":15091,"high":15324,"low":15076,"close":15324,"volume":6338},{"date":"2025-04-18","open":15179,"high":15179,"low":15041,"close":15161,"volume":3627},{"date":"2025-04-21","open":15145,"high":15145,"low":14843,"close":14953,"volume":11336},{"date":"2025-04-22","open":14952,"high":14957,"low":14809,"close":14898,"volume":2686},{"date":"2025-04-23","open":15467,"high":15511,"low":15299,"close":15497,"volume":1779},{"date":"2025-04-24","open":15843,"high":15843,"low":15467,"close":15636,"volume":2749},{"date":"2025-04-25","open":16234,"high":16432,"low":16214,"close":16378,"volume":8748},{"date":"2025-04-28","open":16334,"high":16343,"low":16179,"close":16343,"volume":9725},{"date":"2025-04-29","open":16224,"high":16368,"low":16219,"close":16348,"volume":2055},{"date":"2025-04-30","open":16085,"high":16090,"low":15980,"close":16040,"volume":2068},{"date":"2025-05-02","open":16179,"high":16363,"low":16149,"close":16184,"volume":3111},{"date":"2025-05-07","open":16249,"high":16438,"low":16224,"close":16398,"volume":7233},{"date":"2025-05-08","open":16473,"high":16682,"low":16403,"close":16672,"volume":5117},{"date":"2025-05-09","open":16657,"high":16756,"low":16582,"close":16746,"volume":2986},{"date":"2025-05-12","open":17353,"high":17353,"low":17015,"close":17353,"volume":14246},{"date":"2025-05-13","open":17528,"high":17876,"low":17528,"close":17816,"volume":11881},{"date":"2025-05-14","open":18224,"high":18443,"low":18199,"close":18443,"volume":7290},{"date":"2025-05-15","open":18488,"high":18488,"low":18169,"close":18249,"volume":10097},{"date":"2025-05-16","open":17980,"high":18244,"low":17980,"close":18154,"volume":13768},{"date":"2025-05-19","open":18065,"high":18065,"low":17727,"close":17796,"volume":8479},{"date":"2025-05-20","open":17960,"high":18055,"low":17786,"close":17871,"volume":11727},{"date":"2025-05-21","open":18065,"high":18065,"low":17791,"close":17826,"volume":3348},{"date":"2025-05-22","open":17682,"high":17682,"low":17488,"close":17617,"volume":3412},{"date":"2025-05-23","open":17498,"high":17577,"low":17334,"close":17334,"volume":7317},{"date":"2025-05-26","open":17543,"high":17543,"low":17125,"close":17478,"volume":19336},{"date":"2025-05-27","open":17473,"high":17498,"low":17363,"close":17483,"volume":7471},{"date":"2025-05-28","open":17756,"high":17831,"low":17692,"close":17831,"volume":1994},{"date":"2025-05-29","open":18154,"high":18239,"low":18060,"close":18149,"volume":10288},{"date":"2025-05-30","open":17856,"high":17856,"low":17692,"close":17831,"volume":8842},{"date":"2025-06-02","open":17607,"high":17622,"low":17363,"close":17463,"volume":7170},{"date":"2025-06-04","open":18110,"high":18234,"low":18110,"close":18184,"volume":5406},{"date":"2025-06-05","open":18244,"high":18597,"low":18239,"close":18319,"volume":7922},{"date":"2025-06-09","open":18468,"high":18498,"low":18309,"close":18398,"volume":8325},{"date":"2025-06-10","open":18567,"high":18861,"low":18562,"close":18811,"volume":18304},{"date":"2025-06-11","open":18871,"high":19150,"low":18871,"close":19150,"volume":14263},{"date":"2025-06-12","open":19150,"high":19214,"low":18866,"close":18906,"volume":25552},{"date":"2025-06-13","open":18891,"high":19184,"low":18602,"close":18786,"volume":22741},{"date":"2025-06-16","open":18786,"high":18985,"low":18692,"close":18985,"volume":23235},{"date":"2025-06-17","open":19154,"high":19269,"low":19030,"close":19135,"volume":11750},{"date":"2025-06-18","open":19219,"high":19388,"low":19204,"close":19388,"volume":28276},{"date":"2025-06-19","open":19433,"high":19433,"low":19249,"close":19249,"volume":20888},{"date":"2025-06-20","open":19249,"high":19607,"low":19239,"close":19438,"volume":18579},{"date":"2025-06-23","open":19319,"high":19344,"low":18950,"close":19344,"volume":13575},{"date":"2025-06-24","open":19488,"high":19776,"low":19488,"close":19756,"volume":15017},{"date":"2025-06-25","open":19756,"high":20184,"low":19756,"close":20159,"volume":69704},{"date":"2025-06-26","open":20339,"high":20393,"low":20184,"close":20378,"volume":37170},{"date":"2025-06-27","open":20533,"high":20562,"low":20294,"close":20473,"volume":21201},{"date":"2025-06-30","open":20314,"high":20567,"low":20314,"close":20468,"volume":15812},{"date":"2025-07-01","open":20408,"high":20468,"low":20294,"close":20304,"volume":21481},{"date":"2025-07-02","open":20159,"high":20259,"low":20050,"close":20259,"volume":28163},{"date":"2025-07-03","open":20309,"high":20548,"low":20309,"close":20483,"volume":12287},{"date":"2025-07-04","open":20737,"high":20737,"low":20423,"close":20443,"volume":16191},{"date":"2025-07-07","open":20443,"high":20503,"low":20358,"close":20493,"volume":23225},{"date":"2025-07-08","open":20368,"high":20543,"low":20368,"close":20543,"volume":11963},{"date":"2025-07-09","open":20622,"high":20707,"low":20612,"close":20662,"volume":19798},{"date":"2025-07-10","open":20448,"high":20831,"low":20448,"close":20831,"volume":23185},{"date":"2025-07-11","open":20985,"high":21085,"low":20970,"close":21085,"volume":29344},{"date":"2025-07-14","open":20906,"high":21095,"low":20906,"close":21015,"volume":15719},{"date":"2025-07-15","open":21145,"high":21259,"low":20936,"close":21259,"volume":30170},{"date":"2025-07-16","open":21279,"high":21473,"low":21279,"close":21363,"volume":44379},{"date":"2025-07-17","open":21363,"high":21363,"low":21075,"close":21334,"volume":19124},{"date":"2025-07-18","open":21363,"high":21488,"low":21304,"close":21488,"volume":21825},{"date":"2025-07-21","open":21493,"high":21493,"low":21179,"close":21398,"volume":34632},{"date":"2025-07-22","open":21388,"high":21398,"low":21169,"close":21184,"volume":9846},{"date":"2025-07-23","open":20761,"high":20931,"low":20756,"close":20886,"volume":10363},{"date":"2025-07-24","open":20911,"high":21060,"low":20846,"close":20846,"volume":10734},{"date":"2025-07-25","open":21368,"high":21368,"low":20846,"close":21010,"volume":21404},{"date":"2025-07-28","open":21194,"high":21254,"low":21010,"close":21254,"volume":12128},{"date":"2025-07-29","open":21543,"high":21543,"low":21249,"close":21309,"volume":32116},{"date":"2025-07-30","open":21309,"high":21478,"low":21269,"close":21344,"volume":32687},{"date":"2025-07-31","open":21543,"high":21801,"low":21463,"close":21737,"volume":55306},{"date":"2025-08-01","open":21229,"high":21229,"low":20886,"close":20891,"volume":29044},{"date":"2025-08-04","open":20781,"high":20781,"low":20572,"close":20657,"volume":10977},{"date":"2025-08-05","open":21105,"high":21155,"low":20896,"close":21155,"volume":5982},{"date":"2025-08-06","open":21155,"high":21155,"low":20672,"close":20742,"volume":18207},{"date":"2025-08-07","open":20752,"high":21000,"low":20612,"close":20985,"volume":39202},{"date":"2025-08-08","open":20985,"high":21274,"low":20985,"close":21229,"volume":14631},{"date":"2025-08-11","open":21229,"high":21334,"low":21194,"close":21299,"volume":21767},{"date":"2025-08-12","open":21319,"high":21468,"low":21249,"close":21358,"volume":14362},{"date":"2025-08-13","open":21557,"high":21796,"low":21557,"close":21707,"volume":23639},{"date":"2025-08-14","open":21617,"high":21851,"low":21602,"close":21747,"volume":34492},{"date":"2025-08-18","open":21433,"high":21582,"low":21393,"close":21443,"volume":28443},{"date":"2025-08-19","open":21443,"high":21538,"low":21378,"close":21398,"volume":16384},{"date":"2025-08-20","open":21150,"high":21150,"low":20970,"close":21120,"volume":19936},{"date":"2025-08-21","open":21219,"high":21219,"low":20926,"close":21030,"volume":9840},{"date":"2025-08-22","open":21000,"high":21000,"low":20806,"close":20851,"volume":5780},{"date":"2025-08-25","open":21155,"high":21324,"low":21130,"close":21289,"volume":13637},{"date":"2025-08-26","open":21393,"high":21393,"low":21120,"close":21349,"volume":4149},{"date":"2025-08-27","open":21408,"high":21518,"low":21408,"close":21518,"volume":2773},{"date":"2025-08-28","open":21309,"high":21483,"low":21269,"close":21358,"volume":5977},{"date":"2025-08-29","open":21493,"high":21538,"low":21463,"close":21513,"volume":5831},{"date":"2025-09-01","open":21224,"high":21224,"low":20901,"close":20965,"volume":14376},{"date":"2025-09-02","open":20965,"high":21090,"low":20921,"close":20931,"volume":10014},{"date":"2025-09-03","open":20821,"high":20931,"low":20811,"close":20931,"volume":10940},{"date":"2025-09-04","open":20851,"high":20975,"low":20851,"close":20881,"volume":8184},{"date":"2025-09-05","open":21259,"high":21309,"low":21135,"close":21304,"volume":8038},{"date":"2025-09-08","open":21418,"high":21543,"low":21393,"close":21533,"volume":11793},{"date":"2025-09-09","open":21642,"high":21831,"low":21562,"close":21826,"volume":19254},{"date":"2025-09-10","open":21826,"high":22045,"low":21821,"close":22045,"volume":107901},{"date":"2025-09-11","open":22045,"high":22488,"low":22045,"close":22488,"volume":192917},{"date":"2025-09-12","open":22582,"high":22776,"low":22582,"close":22776,"volume":130724},{"date":"2025-09-15","open":22781,"high":23025,"low":22781,"close":22985,"volume":82565},{"date":"2025-09-16","open":23140,"high":23309,"low":23095,"close":23309,"volume":24575},{"date":"2025-09-17","open":23334,"high":23363,"low":23219,"close":23294,"volume":40908},{"date":"2025-09-18","open":23329,"high":23702,"low":23324,"close":23617,"volume":56740},{"date":"2025-09-19","open":24164,"high":24229,"low":24070,"close":24155,"volume":40014},{"date":"2025-09-22","open":24229,"high":24239,"low":24085,"close":24189,"volume":35776},{"date":"2025-09-23","open":24413,"high":24597,"low":24413,"close":24597,"volume":34617},{"date":"2025-09-24","open":24602,"high":24647,"low":24433,"close":24612,"volume":45056},{"date":"2025-09-25","open":24612,"high":24682,"low":24508,"close":24538,"volume":49000},{"date":"2025-09-26","open":24702,"high":24702,"low":24314,"close":24378,"volume":35786},{"date":"2025-09-29","open":24483,"high":24543,"low":24388,"close":24493,"volume":21441},{"date":"2025-09-30","open":24677,"high":24677,"low":24418,"close":24513,"volume":51150},{"date":"2025-10-01","open":24712,"high":24801,"low":24637,"close":24717,"volume":34813},{"date":"2025-10-02","open":25015,"high":25672,"low":25015,"close":25632,"volume":65983},{"date":"2025-10-10","open":25851,"high":27398,"low":25851,"close":27398,"volume":100056},{"date":"2025-10-13","open":26369,"high":26946,"low":26160,"close":26737,"volume":71857},{"date":"2025-10-14","open":27060,"high":27886,"low":26881,"close":27040,"volume":76390},{"date":"2025-10-15","open":27314,"high":27463,"low":26587,"close":27254,"volume":87810},{"date":"2025-10-16","open":27364,"high":27781,"low":27364,"close":27752,"volume":123542},{"date":"2025-10-17","open":27632,"high":27975,"low":27632,"close":27732,"volume":57523},{"date":"2025-10-20","open":27896,"high":28189,"low":27876,"close":28155,"volume":49123},{"date":"2025-10-21","open":28254,"high":28627,"low":28254,"close":28518,"volume":75254},{"date":"2025-10-22","open":28642,"high":28642,"low":28095,"close":28458,"volume":47519},{"date":"2025-10-23","open":28458,"high":28458,"low":27513,"close":27916,"volume":41041},{"date":"2025-10-24","open":28657,"high":28707,"low":28383,"close":28702,"volume":58859},{"date":"2025-10-27","open":28975,"high":29597,"low":28975,"close":29548,"volume":110560},{"date":"2025-10-28","open":29483,"high":29687,"low":29374,"close":29652,"volume":68989},{"date":"2025-10-29","open":29702,"high":30264,"low":29697,"close":30249,"volume":76879},{"date":"2025-10-30","open":30334,"high":30632,"low":30304,"close":30513,"volume":78837},{"date":"2025-10-31","open":30637,"high":30647,"low":30339,"close":30533,"volume":65515},{"date":"2025-11-03","open":30558,"high":30921,"low":30329,"close":30921,"volume":75486,"rsi_14":87.86,"sma_20":28237.0,"sma_60":24212.33,"sma_120":21895.25},{"date":"2025-11-04","open":31005,"high":31045,"low":30448,"close":30453,"volume":80714,"rsi_14":79.74,"sma_20":28535.5,"sma_60":24376.42,"sma_120":22010.67},{"date":"2025-11-05","open":30170,"high":30170,"low":29015,"close":29841,"volume":83167,"rsi_14":69.02,"sma_20":28793.0,"sma_60":24521.92,"sma_120":22120.33},{"date":"2025-11-06","open":30478,"high":30592,"low":30155,"close":30284,"volume":38337,"rsi_14":71.57,"sma_20":29026.75,"sma_60":24681.75,"sma_120":22228.62},{"date":"2025-11-07","open":30075,"high":30085,"low":29652,"close":29951,"volume":55648,"rsi_14":65.41,"sma_20":29155.0,"sma_60":24831.92,"sma_120":22330.25},{"date":"2025-11-10","open":29508,"high":30349,"low":29508,"close":30229,"volume":42722,"rsi_14":64.9,"sma_20":29330.5,"sma_60":24982.67,"sma_120":22428.96},{"date":"2025-11-11","open":30523,"high":31095,"low":30523,"close":30767,"volume":28298,"rsi_14":68.56,"sma_20":29517.75,"sma_60":25141.25,"sma_120":22533.79},{"date":"2025-11-12","open":30831,"high":30836,"low":30234,"close":30687,"volume":72836,"rsi_14":74.07,"sma_20":29690.25,"sma_60":25297.5,"sma_120":22638.75},{"date":"2025-11-13","open":30851,"high":31017,"low":30692,"close":30846,"volume":38140,"rsi_14":70.9,"sma_20":29845.75,"sma_60":25450.58,"sma_120":22748.04},{"date":"2025-11-14","open":30125,"high":30125,"low":29209,"close":29299,"volume":55187,"rsi_14":47.87,"sma_20":29924.5,"sma_60":25577.08,"sma_120":22843.75},{"date":"2025-11-17","open":30170,"high":30170,"low":29374,"close":29951,"volume":42404,"rsi_14":52.34,"sma_20":30014.75,"sma_60":25719.58,"sma_120":22945.29},{"date":"2025-11-18","open":30359,"high":30359,"low":28846,"close":28990,"volume":26118,"rsi_14":40.66,"sma_20":30038.5,"sma_60":25846.75,"sma_120":23040.54},{"date":"2025-11-19","open":28687,"high":28687,"low":28244,"close":28538,"volume":36716,"rsi_14":35.75,"sma_20":30042.5,"sma_60":25971.0,"sma_120":23134.38},{"date":"2025-11-20","open":29851,"high":29980,"low":29573,"close":29767,"volume":29524,"rsi_14":45.29,"sma_20":30135.5,"sma_60":26117.33,"sma_120":23237.29},{"date":"2025-11-21","open":28279,"high":28279,"low":27652,"close":27781,"volume":52565,"rsi_14":33.88,"sma_20":30089.25,"sma_60":26233.42,"sma_120":23323.54},{"date":"2025-11-24","open":28742,"high":28742,"low":27791,"close":27866,"volume":27061,"rsi_14":36.17,"sma_20":30004.75,"sma_60":26343.58,"sma_120":23407.58},{"date":"2025-11-25","open":28717,"high":29199,"low":28687,"close":28757,"volume":22522,"rsi_14":44.37,"sma_20":29959.75,"sma_60":26467.67,"sma_120":23496.42},{"date":"2025-11-26","open":28757,"high":28980,"low":28433,"close":28980,"volume":17361,"rsi_14":43.08,"sma_20":29896.0,"sma_60":26592.67,"sma_120":23589.79},{"date":"2025-11-27","open":29687,"high":29826,"low":29359,"close":29697,"volume":32289,"rsi_14":48.7,"sma_20":29855.0,"sma_60":26732.33,"sma_120":23692.25},{"date":"2025-11-28","open":29811,"high":30752,"low":29483,"close":29622,"volume":16001,"rsi_14":46.84,"sma_20":29809.25,"sma_60":26868.17,"sma_120":23788.04},{"date":"2025-12-01","open":30374,"high":30374,"low":29523,"close":29632,"volume":22898,"rsi_14":43.74,"sma_20":29744.5,"sma_60":27013.33,"sma_120":23882.79},{"date":"2025-12-02","open":30324,"high":30324,"low":29637,"close":29926,"volume":17422,"rsi_14":45.9,"sma_20":29718.0,"sma_60":27164.0,"sma_120":23979.33},{"date":"2025-12-03","open":30821,"high":30821,"low":30234,"close":30428,"volume":23067,"rsi_14":47.83,"sma_20":29747.5,"sma_60":27323.08,"sma_120":24076.62},{"date":"2025-12-04","open":30836,"high":30836,"low":30329,"close":30528,"volume":22326,"rsi_14":57.52,"sma_20":29759.75,"sma_60":27484.67,"sma_120":24171.92},{"date":"2025-12-05","open":30548,"high":30582,"low":30319,"close":30573,"volume":15350,"rsi_14":54.11,"sma_20":29791.0,"sma_60":27639.92,"sma_120":24269.62},{"date":"2025-12-08","open":30856,"high":31120,"low":30627,"close":31120,"volume":22588,"rsi_14":64.88,"sma_20":29835.75,"sma_60":27800.5,"sma_120":24372.92},{"date":"2025-12-09","open":31289,"high":31364,"low":31175,"close":31274,"volume":51736,"rsi_14":69.96,"sma_20":29861.25,"sma_60":27958.75,"sma_120":24475.83},{"date":"2025-12-10","open":31379,"high":31463,"low":31219,"close":31433,"volume":29528,"rsi_14":64.4,"sma_20":29898.75,"sma_60":28116.0,"sma_120":24578.83},{"date":"2025-12-11","open":31468,"high":31513,"low":31015,"close":31070,"volume":31019,"rsi_14":89.49,"sma_20":29910.0,"sma_60":28259.75,"sma_120":24676.67},{"date":"2025-12-12","open":31344,"high":31344,"low":31015,"close":31209,"volume":28582,"rsi_14":89.62,"sma_20":30006.0,"sma_60":28401.0,"sma_120":24776.83},{"date":"2025-12-15","open":30438,"high":30438,"low":29856,"close":30070,"volume":27569,"rsi_14":64.7,"sma_20":30012.0,"sma_60":28519.67,"sma_120":24865.88},{"date":"2025-12-16","open":29692,"high":29786,"low":29309,"close":29309,"volume":30373,"rsi_14":53.28,"sma_20":30028.0,"sma_60":28620.17,"sma_120":24949.33},{"date":"2025-12-17","open":29642,"high":29876,"low":29398,"close":29866,"volume":17938,"rsi_14":51.75,"sma_20":30094.75,"sma_60":28730.25,"sma_120":25034.0},{"date":"2025-12-18","open":29568,"high":29568,"low":28995,"close":29378,"volume":15326,"rsi_14":47.68,"sma_20":30075.25,"sma_60":28826.75,"sma_120":25111.21},{"date":"2025-12-19","open":30259,"high":30259,"low":29622,"close":29821,"volume":10688,"rsi_14":51.66,"sma_20":30177.75,"sma_60":28921.67,"sma_120":25190.29},{"date":"2025-12-22","open":30473,"high":30826,"low":30398,"close":30791,"volume":24273,"rsi_14":56.8,"sma_20":30324.75,"sma_60":29032.25,"sma_120":25276.71},{"date":"2025-12-23","open":30921,"high":31080,"low":30801,"close":30801,"volume":21398,"rsi_14":53.18,"sma_20":30427.5,"sma_60":29136.17,"sma_120":25363.25},{"date":"2025-12-24","open":31145,"high":31249,"low":30592,"close":30637,"volume":13995,"rsi_14":50.92,"sma_20":30510.75,"sma_60":29237.08,"sma_120":25449.79},{"date":"2025-12-26","open":30767,"high":30985,"low":30637,"close":30816,"volume":32907,"rsi_14":52.01,"sma_20":30567.0,"sma_60":29342.25,"sma_120":25538.21},{"date":"2025-12-29","open":31145,"high":31145,"low":30901,"close":31095,"volume":34586,"rsi_14":49.79,"sma_20":30641.0,"sma_60":29454.75,"sma_120":25627.08},{"date":"2025-12-30","open":31105,"high":31349,"low":30966,"close":31304,"volume":27081,"rsi_14":50.25,"sma_20":30725.0,"sma_60":29568.83,"sma_120":25718.04},{"date":"2026-01-02","open":31209,"high":31951,"low":31209,"close":31946,"volume":86533,"rsi_14":54.04,"sma_20":30826.5,"sma_60":29693.33,"sma_120":25813.96},{"date":"2026-01-05","open":32926,"high":33448,"low":32916,"close":33443,"volume":126411,"rsi_14":65.87,"sma_20":30978.0,"sma_60":29839.5,"sma_120":25922.0},{"date":"2026-01-06","open":33443,"high":33990,"low":33224,"close":33990,"volume":62014,"rsi_14":67.63,"sma_20":31152.0,"sma_60":29979.5,"sma_120":26033.62},{"date":"2026-01-07","open":34369,"high":34921,"low":34339,"close":34508,"volume":84481,"rsi_14":80.55,"sma_20":31349.75,"sma_60":30098.58,"sma_120":26148.17},{"date":"2026-01-08","open":34508,"high":34921,"low":34299,"close":34314,"volume":61363,"rsi_14":87.37,"sma_20":31510.25,"sma_60":30225.5,"sma_120":26258.96},{"date":"2026-01-09","open":34175,"high":34175,"low":33707,"close":34025,"volume":50515,"rsi_14":82.35,"sma_20":31648.5,"sma_60":30342.5,"sma_120":26367.92},{"date":"2026-01-12","open":34946,"high":35015,"low":34607,"close":34777,"volume":75177,"rsi_14":90.33,"sma_20":31816.5,"sma_60":30468.5,"sma_120":26481.12},{"date":"2026-01-13","open":34826,"high":35145,"low":34811,"close":34926,"volume":26467,"rsi_14":89.89,"sma_20":32010.25,"sma_60":30588.67,"sma_120":26594.71},{"date":"2026-01-14","open":35468,"high":35533,"low":35354,"close":35503,"volume":22115,"rsi_14":89.23,"sma_20":32226.0,"sma_60":30718.83,"sma_120":26713.38},{"date":"2026-01-15","open":35498,"high":35498,"low":34851,"close":35478,"volume":34605,"rsi_14":88.84,"sma_20":32497.75,"sma_60":30841.5,"sma_120":26830.54},{"date":"2026-01-16","open":35478,"high":36269,"low":35478,"close":36224,"volume":69831,"rsi_14":92.31,"sma_20":32845.25,"sma_60":30970.58,"sma_120":26954.71},{"date":"2026-01-19","open":36224,"high":36553,"low":35995,"close":36488,"volume":72234,"rsi_14":92.41,"sma_20":33178.0,"sma_60":31105.08,"sma_120":27082.88},{"date":"2026-01-20","open":36488,"high":36488,"low":35722,"close":35891,"volume":73833,"rsi_14":84.23,"sma_20":33505.25,"sma_60":31238.67,"sma_120":27208.54},{"date":"2026-01-21","open":35891,"high":36324,"low":35782,"close":36090,"volume":51605,"rsi_14":84.21,"sma_20":33820.25,"sma_60":31362.42,"sma_120":27336.21},{"date":"2026-01-22","open":36657,"high":37234,"low":36657,"close":36951,"volume":74141,"rsi_14":84.69,"sma_20":34129.75,"sma_60":31486.42,"sma_120":27469.71},{"date":"2026-01-23","open":37394,"high":37403,"low":36578,"close":37010,"volume":52764,"rsi_14":80.88,"sma_20":34441.75,"sma_60":31609.67,"sma_120":27601.67},{"date":"2026-01-26","open":37493,"high":37493,"low":36120,"close":36130,"volume":86742,"rsi_14":67.51,"sma_20":34717.75,"sma_60":31708.17,"sma_120":27725.79},{"date":"2026-01-27","open":36120,"high":37175,"low":36070,"close":37175,"volume":71998,"rsi_14":70.09,"sma_20":35037.25,"sma_60":31819.75,"sma_120":27858.38},{"date":"2026-01-28","open":37498,"high":38175,"low":37294,"close":38165,"volume":95599,"rsi_14":75.9,"sma_20":35392.5,"sma_60":31947.58,"sma_120":27995.96},{"date":"2026-01-29","open":38394,"high":38821,"low":37971,"close":38478,"volume":97023,"rsi_14":79.85,"sma_20":35753.0,"sma_60":32074.17,"sma_120":28143.25},{"date":"2026-01-30","open":38831,"high":39070,"low":38359,"close":38657,"volume":116664,"rsi_14":78.18,"sma_20":36090.25,"sma_60":32211.58,"sma_120":28294.0},{"date":"2026-02-02","open":38657,"high":38657,"low":36747,"close":36856,"volume":86004,"rsi_14":61.31,"sma_20":36261.75,"sma_60":32329.08,"sma_120":28425.5},{"date":"2026-02-03","open":37921,"high":38966,"low":37921,"close":38966,"volume":61583,"rsi_14":67.19,"sma_20":36511.75,"sma_60":32474.5,"sma_120":28578.12},{"date":"2026-02-04","open":38806,"high":38806,"low":37657,"close":38309,"volume":56664,"rsi_14":63.23,"sma_20":36702.75,"sma_60":32614.5,"sma_120":28723.21},{"date":"2026-02-05","open":38309,"high":38309,"low":36423,"close":36866,"volume":54833,"rsi_14":52.82,"sma_20":36831.0,"sma_60":32725.67,"sma_120":28854.17},{"date":"2026-02-06","open":36105,"high":36767,"low":34060,"close":36583,"volume":58006,"rsi_14":50.41,"sma_20":36959.5,"sma_60":32823.08,"sma_120":28982.17},{"date":"2026-02-09","open":37816,"high":38692,"low":37816,"close":38394,"volume":60527,"rsi_14":59.91,"sma_20":37141.25,"sma_60":32952.17,"sma_120":29124.83},{"date":"2026-02-10","open":38389,"high":38717,"low":38389,"close":38593,"volume":43725,"rsi_14":59.91,"sma_20":37325.5,"sma_60":33081.92,"sma_120":29266.25},{"date":"2026-02-11","open":38165,"high":38797,"low":38065,"close":38573,"volume":29136,"rsi_14":56.88,"sma_20":37479.75,"sma_60":33237.25,"sma_120":29407.17},{"date":"2026-02-12","open":39080,"high":39627,"low":38861,"close":39488,"volume":76149,"rsi_14":59.8,"sma_20":37681.25,"sma_60":33397.0,"sma_120":29558.29},{"date":"2026-02-13","open":38732,"high":39632,"low":38732,"close":39224,"volume":37917,"rsi_14":62.86,"sma_20":37832.0,"sma_60":33568.42,"sma_120":29707.58},{"date":"2026-02-19","open":39657,"high":40339,"low":39657,"close":40269,"volume":54657,"rsi_14":62.86,"sma_20":38022.0,"sma_60":33764.92,"sma_120":29867.96},{"date":"2026-02-20","open":40214,"high":40389,"low":39926,"close":40389,"volume":42292,"rsi_14":59.96,"sma_20":38248.0,"sma_60":33942.83,"sma_120":30030.08},{"date":"2026-02-23","open":40498,"high":40841,"low":40001,"close":40259,"volume":106219,"rsi_14":58.11,"sma_20":38457.5,"sma_60":34151.83,"sma_120":30192.62},{"date":"2026-02-24","open":40583,"high":41612,"low":40379,"close":41573,"volume":105247,"rsi_14":62.04,"sma_20":38689.75,"sma_60":34381.42,"sma_120":30362.5},{"date":"2026-02-25","open":41677,"high":42329,"low":41677,"close":42055,"volume":119217,"rsi_14":74.09,"sma_20":38943.25,"sma_60":34604.17,"sma_120":30535.92},{"date":"2026-02-26","open":42354,"high":43254,"low":42304,"close":43254,"volume":140096,"rsi_14":71.7,"sma_20":39301.25,"sma_60":34843.25,"sma_120":30717.96},{"date":"2026-02-27","open":42787,"high":43200,"low":42110,"close":43035,"volume":109774,"rsi_14":75.03,"sma_20":39595.75,"sma_60":35066.67,"sma_120":30899.5},{"date":"2026-03-03","open":42946,"high":42946,"low":40493,"close":40528,"volume":133914,"rsi_14":67.42,"sma_20":39714.5,"sma_60":35249.33,"sma_120":31058.75},{"date":"2026-03-04","open":38488,"high":40195,"low":37657,"close":37657,"volume":181582,"rsi_14":54.1,"sma_20":39673.25,"sma_60":35383.75,"sma_120":31198.54},{"date":"2026-03-05","open":39309,"high":40916,"low":39304,"close":40428,"volume":112668,"rsi_14":57.24,"sma_20":39762.25,"sma_60":35559.67,"sma_120":31361.83},{"date":"2026-03-06","open":38553,"high":40637,"low":38548,"close":40369,"volume":70323,"rsi_14":56.38,"sma_20":39938.75,"sma_60":35726.17,"sma_120":31524.62},{"date":"2026-03-09","open":37528,"high":38508,"low":36667,"close":37035,"volume":104860,"rsi_14":45.54,"sma_20":39841.75,"sma_60":35835.17,"sma_120":31659.92},{"date":"2026-03-10","open":40100,"high":40100,"low":38901,"close":39742,"volume":87504,"rsi_14":50.67,"sma_20":39913.75,"sma_60":35988.75,"sma_120":31814.33},{"date":"2026-03-11","open":40150,"high":40946,"low":40150,"close":40503,"volume":58840,"rsi_14":53.28,"sma_20":40096.5,"sma_60":36145.92,"sma_120":31973.21},{"date":"2026-03-12","open":41374,"high":41374,"low":40005,"close":40214,"volume":59739,"rsi_14":49.85,"sma_20":40279.0,"sma_60":36295.67,"sma_120":32127.21},{"date":"2026-03-13","open":40035,"high":40090,"low":39334,"close":39772,"volume":61273,"rsi_14":48.38,"sma_20":40348.25,"sma_60":36435.33,"sma_120":32275.67},{"date":"2026-03-16","open":39772,"high":40637,"low":39772,"close":40637,"volume":62577,"rsi_14":50.95,"sma_20":40451.0,"sma_60":36595.58,"sma_120":32427.67},{"date":"2026-03-17","open":41792,"high":41792,"low":40697,"close":40697,"volume":83392,"rsi_14":47.64,"sma_20":40557.75,"sma_60":36754.5,"sma_120":32577.75},{"date":"2026-03-18","open":41234,"high":42787,"low":41234,"close":42737,"volume":74585,"rsi_14":51.69,"sma_20":40721.0,"sma_60":36966.67,"sma_120":32743.17},{"date":"2026-03-19","open":42687,"high":42687,"low":40209,"close":41608,"volume":76513,"rsi_14":45.89,"sma_20":40840.75,"sma_60":37172.67,"sma_120":32896.42},{"date":"2026-03-20","open":42752,"high":42752,"low":41394,"close":41707,"volume":78202,"rsi_14":46.67,"sma_20":40913.0,"sma_60":37371.0,"sma_120":33050.62},{"date":"2026-03-23","open":41394,"high":41394,"low":39493,"close":39647,"volume":105094,"rsi_14":47.74,"sma_20":40875.75,"sma_60":37543.0,"sma_120":33184.88},{"date":"2026-03-24","open":40836,"high":40836,"low":39622,"close":40289,"volume":101211,"rsi_14":57.62,"sma_20":40877.25,"sma_60":37718.33,"sma_120":33320.0},{"date":"2026-03-25","open":41493,"high":41593,"low":40717,"close":40747,"volume":57912,"rsi_14":51.07,"sma_20":40835.75,"sma_60":37885.08,"sma_120":33458.67},{"date":"2026-03-26","open":40762,"high":40762,"low":39518,"close":39702,"volume":79384,"rsi_14":47.91,"sma_20":40717.5,"sma_60":38034.17,"sma_120":33585.17},{"date":"2026-03-27","open":38309,"high":39443,"low":38299,"close":39294,"volume":61278,"rsi_14":58.68,"sma_20":40518.5,"sma_60":38179.17,"sma_120":33708.12},{"date":"2026-03-30","open":38886,"high":38886,"low":37384,"close":38160,"volume":63746,"rsi_14":43.08,"sma_20":40273.5,"sma_60":38302.17,"sma_120":33822.21},{"date":"2026-03-31","open":38160,"high":38160,"low":36428,"close":36816,"volume":85794,"rsi_14":34.66,"sma_20":40087.0,"sma_60":38398.0,"sma_120":33926.38},{"date":"2026-04-01","open":38806,"high":39583,"low":37921,"close":39508,"volume":24839,"rsi_14":47.55,"sma_20":40180.0,"sma_60":38535.42,"sma_120":34052.12},{"date":"2026-04-02","open":40130,"high":40130,"low":37861,"close":38160,"volume":44185,"rsi_14":44.74,"sma_20":40066.0,"sma_60":38639.5,"sma_120":34166.42},{"date":"2026-04-03","open":39408,"high":39408,"low":38971,"close":39269,"volume":19039,"rsi_14":45.61,"sma_20":40010.75,"sma_60":38737.08,"sma_120":34288.29},{"date":"2026-04-06","open":39269,"high":40065,"low":39269,"close":39747,"volume":20949,"rsi_14":47.03,"sma_20":40147.0,"sma_60":38833.5,"sma_120":34406.5},{"date":"2026-04-07","open":40190,"high":40677,"low":39876,"close":40259,"volume":15053,"rsi_14":41.43,"sma_20":40173.0,"sma_60":38929.83,"sma_120":34514.21},{"date":"2026-04-08","open":41493,"high":43140,"low":41493,"close":43006,"volume":55291,"rsi_14":54.35,"sma_20":40298.75,"sma_60":39075.42,"sma_120":34650.46},{"date":"2026-04-09","open":43006,"high":43006,"low":42177,"close":42543,"volume":31151,"rsi_14":52.54,"sma_20":40415.75,"sma_60":39218.08,"sma_120":34780.29},{"date":"2026-04-10","open":43239,"high":43722,"low":43205,"close":43583,"volume":62062,"rsi_14":62.76,"sma_20":40607.25,"sma_60":39365.58,"sma_120":34917.04},{"date":"2026-04-13","open":43200,"high":43717,"low":43200,"close":43583,"volume":41063,"rsi_14":61.14,"sma_20":40755.25,"sma_60":39510.58,"sma_120":35049.62},{"date":"2026-04-14","open":43906,"high":45085,"low":43906,"close":44936,"volume":90011,"rsi_14":63.37,"sma_20":40968.25,"sma_60":39668.58,"sma_120":35193.71},{"date":"2026-04-15","open":45608,"high":46369,"low":45608,"close":45941,"volume":107899,"rsi_14":69.96,"sma_20":41129.25,"sma_60":39843.83,"sma_120":35342.67},{"date":"2026-04-16","open":46269,"high":46613,"low":45901,"close":46613,"volume":80727,"rsi_14":73.02,"sma_20":41380.75,"sma_60":40017.83,"sma_120":35494.21},{"date":"2026-04-17","open":46921,"high":46921,"low":46050,"close":46438,"volume":51241,"rsi_14":77.71,"sma_20":41618.5,"sma_60":40184.5,"sma_120":35644.79},{"date":"2026-04-20","open":46662,"high":46702,"low":46095,"close":46463,"volume":77124,"rsi_14":85.42,"sma_20":41961.0,"sma_60":40361.58,"sma_120":35800.12},{"date":"2026-04-21","open":46747,"high":47145,"low":46652,"close":46986,"volume":63388,"rsi_14":82.66,"sma_20":42297.5,"sma_60":40544.08,"sma_120":35953.25},{"date":"2026-04-22","open":47160,"high":47309,"low":46991,"close":47229,"volume":64504,"rsi_14":93.84,"sma_20":42623.25,"sma_60":40716.25,"sma_120":36101.33},{"date":"2026-04-23","open":47603,"high":48777,"low":47269,"close":48185,"volume":96468,"rsi_14":93.75,"sma_20":43049.5,"sma_60":40903.42,"sma_120":36256.54},{"date":"2026-04-24","open":48797,"high":48906,"low":48185,"close":48901,"volume":64479,"rsi_14":93.89,"sma_20":43532.25,"sma_60":41117.33,"sma_120":36412.75},{"date":"2026-04-27","open":49239,"high":50817,"low":49239,"close":50299,"volume":112676,"rsi_14":94.37,"sma_20":44142.25,"sma_60":41337.17,"sma_120":36578.46},{"date":"2026-04-28","open":50374,"high":50732,"low":50011,"close":50130,"volume":78922,"rsi_14":90.77,"sma_20":44811.25,"sma_60":41537.58,"sma_120":36742.58},{"date":"2026-04-29","open":50025,"high":50025,"low":48990,"close":49600,"volume":60916,"rsi_14":87.63,"sma_20":45306.0,"sma_60":41719.75,"sma_120":36896.96},{"date":"2026-04-30","open":49650,"high":50595,"low":49285,"close":49805,"volume":152256,"rsi_14":86.37,"sma_20":45878.75,"sma_60":41902.33,"sma_120":37056.96},{"date":"2026-05-04","open":50110,"high":51940,"low":50110,"close":51900,"volume":179464,"rsi_14":89.13,"sma_20":46500.5,"sma_60":42150.0,"sma_120":37239.54},{"date":"2026-05-06","open":53260,"high":55975,"low":52525,"close":55900,"volume":389452,"rsi_14":91.34,"sma_20":47298.25,"sma_60":42429.0,"sma_120":37451.75},{"date":"2026-05-07","open":56165,"high":57160,"low":55500,"close":57020,"volume":152807,"rsi_14":91.41,"sma_20":48126.25,"sma_60":42737.67,"sma_120":37676.08},{"date":"2026-05-08","open":55490,"high":57425,"low":55490,"close":57390,"volume":114742,"rsi_14":91.21,"sma_20":48834.75,"sma_60":43076.67,"sma_120":37901.17},{"date":"2026-05-11","open":59855,"high":61500,"low":59855,"close":60800,"volume":283518,"rsi_14":94.07,"sma_20":49737.0,"sma_60":43477.25,"sma_120":38150.17},{"date":"2026-05-12","open":61005,"high":62000,"low":59395,"close":60770,"volume":234413,"rsi_14":93.89,"sma_20":50585.5,"sma_60":43847.0,"sma_120":38399.58},{"date":"2026-05-13","open":58595,"high":61700,"low":58590,"close":61540,"volume":139669,"rsi_14":93.98,"sma_20":51472.5,"sma_60":44226.25,"sma_120":38654.08},{"date":"2026-05-14","open":61090,"high":62800,"low":61090,"close":62355,"volume":149597,"rsi_14":94.18,"sma_20":52332.25,"sma_60":44619.42,"sma_120":38928.33},{"date":"2026-05-15","open":62385,"high":62905,"low":59450,"close":60080,"volume":176832,"rsi_14":82.08,"sma_20":53027.75,"sma_60":44959.33,"sma_120":39178.17},{"date":"2026-05-18","open":58695,"high":62815,"low":57580,"close":59990,"volume":121726,"rsi_14":80.92,"sma_20":53685.0,"sma_60":45302.17,"sma_120":39435.29},{"date":"2026-05-19","open":57915,"high":58960,"low":57500,"close":58250,"volume":98364,"rsi_14":71.54,"sma_20":54264.0,"sma_60":45598.5,"sma_120":39681.71},{"date":"2026-05-20","open":59300,"high":59300,"low":57455,"close":58210,"volume":116792,"rsi_14":72.07,"sma_20":54839.75,"sma_60":45892.17,"sma_120":39917.5},{"date":"2026-05-21","open":59275,"high":62065,"low":59275,"close":61980,"volume":119059,"rsi_14":79.86,"sma_20":55577.75,"sma_60":46250.83,"sma_120":40201.33},{"date":"2026-05-22","open":62000,"high":62505,"low":61585,"close":62180,"volume":79244,"rsi_14":79.86,"sma_20":56313.5,"sma_60":46590.83,"sma_120":40486.12},{"date":"2026-05-26","open":63035,"high":64275,"low":63035,"close":63715,"volume":122987,"rsi_14":79.3,"sma_20":57078.0,"sma_60":46948.33,"sma_120":40776.25},{"date":"2026-05-27","open":65135,"high":68010,"low":65135,"close":66420,"volume":532750,"rsi_14":77.87,"sma_20":57941.75,"sma_60":47330.83,"sma_120":41087.04},{"date":"2026-05-28","open":66420,"high":67120,"low":64150,"close":67070,"volume":130945,"rsi_14":77.31,"sma_20":58767.75,"sma_60":47727.83,"sma_120":41397.25},{"date":"2026-05-29","open":67390,"high":68340,"low":67160,"close":68280,"volume":238740,"rsi_14":78.3,"sma_20":59662.75,"sma_60":48187.0,"sma_120":41718.17},{"date":"2026-06-01","open":68350,"high":71040,"low":67445,"close":70630,"volume":238972,"rsi_14":77.04,"sma_20":60714.25,"sma_60":48733.42,"sma_120":42058.58},{"date":"2026-06-02","open":71045,"high":72055,"low":69400,"close":71525,"volume":312165,"rsi_14":78.24,"sma_20":61800.25,"sma_60":49248.33,"sma_120":42404.0},{"date":"2026-06-04","open":71585,"high":72350,"low":70765,"close":71660,"volume":245893,"rsi_14":77.49,"sma_20":62788.25,"sma_60":49766.5,"sma_120":42746.33},{"date":"2026-06-05","open":70025,"high":70025,"low":67690,"close":68150,"volume":188832,"rsi_14":63.73,"sma_20":63400.75,"sma_60":50282.0,"sma_120":43058.58},{"date":"2026-06-08","open":62360,"high":65795,"low":62360,"close":62780,"volume":190736,"rsi_14":55.58,"sma_20":63688.75,"sma_60":50662.67,"sma_120":43325.71},{"date":"2026-06-09","open":65505,"high":67830,"low":64500,"close":67710,"volume":191597,"rsi_14":63.29,"sma_20":64204.75,"sma_60":51112.75,"sma_120":43629.33},{"date":"2026-06-10","open":65555,"high":67710,"low":63615,"close":64585,"volume":75665,"rsi_14":60.41,"sma_20":64394.0,"sma_60":51515.58,"sma_120":43905.62},{"date":"2026-06-11","open":61815,"high":65490,"low":61815,"close":65175,"volume":163357,"rsi_14":61.24,"sma_20":64614.25,"sma_60":51935.67,"sma_120":44185.5},{"date":"2026-06-12","open":68400,"high":69985,"low":67740,"close":67960,"volume":169089,"rsi_14":59.97,"sma_20":64935.25,"sma_60":52387.67,"sma_120":44491.62},{"date":"2026-06-15","open":70090,"high":71400,"low":70090,"close":71170,"volume":99061,"rsi_14":63.62,"sma_20":65376.0,"sma_60":52892.17,"sma_120":44823.33},{"date":"2026-06-16","open":71830,"high":72470,"low":70855,"close":72290,"volume":170057,"rsi_14":63.16,"sma_20":65986.5,"sma_60":53381.17,"sma_120":45173.92},{"date":"2026-06-17","open":70170,"high":72960,"low":70170,"close":72960,"volume":100848,"rsi_14":60.7,"sma_20":66635.0,"sma_60":53900.25,"sma_120":45536.46},{"date":"2026-06-18","open":72840,"high":75850,"low":72840,"close":75835,"volume":411744,"rsi_14":63.37,"sma_20":67514.25,"sma_60":54465.58,"sma_120":45918.29},{"date":"2026-06-19","open":77490,"high":78570,"low":75160,"close":76315,"volume":255364,"rsi_14":62.54,"sma_20":68419.5,"sma_60":55073.42,"sma_120":46308.21},{"date":"2026-06-22","open":75750,"high":79000,"low":74025,"close":79000,"volume":236197,"rsi_14":62.92,"sma_20":69270.5,"sma_60":55715.25,"sma_120":46716.79},{"date":"2026-06-23","open":79000,"high":79480,"low":72945,"close":73165,"volume":261851,"rsi_14":52.2,"sma_20":69819.75,"sma_60":56252.17,"sma_120":47068.62},{"date":"2026-06-24","open":73140,"high":75455,"low":71500,"close":74360,"volume":204953,"rsi_14":53.52,"sma_20":70352.0,"sma_60":56826.5,"sma_120":47430.33},{"date":"2026-06-25","open":78135,"high":79480,"low":76840,"close":78940,"volume":181862,"rsi_14":63.68,"sma_20":70978.0,"sma_60":57484.0,"sma_120":47831.58},{"date":"2026-06-26","open":78860,"high":78860,"low":73000,"close":74320,"volume":164398,"rsi_14":64.91,"sma_20":71340.5,"sma_60":58083.5,"sma_120":48192.83},{"date":"2026-06-29","open":75315,"high":75315,"low":71830,"close":73995,"volume":149734,"rsi_14":59.22,"sma_20":71626.25,"sma_60":58700.08,"sma_120":48549.04},{"date":"2026-06-30","open":74500,"high":76700,"low":73225,"close":75430,"volume":119275,"rsi_14":66.73,"sma_20":71866.25,"sma_60":59295.5,"sma_120":48915.46},{"date":"2026-07-01","open":75925,"high":77580,"low":74510,"close":75370,"volume":109895,"rsi_14":65.99,"sma_20":72058.5,"sma_60":59912.5,"sma_120":49276.0},{"date":"2026-07-02","open":72300,"high":72300,"low":68385,"close":69030,"volume":382844,"rsi_14":51.51,"sma_20":71927.0,"sma_60":60405.25,"sma_120":49571.17},{"date":"2026-07-03","open":68270,"high":71045,"low":65880,"close":70765,"volume":104592,"rsi_14":49.4,"sma_20":72057.75,"sma_60":60918.92,"sma_120":49876.21},{"date":"2026-07-06","open":70765,"high":72115,"low":68500,"close":69960,"volume":76511,"rsi_14":46.54,"sma_20":72416.75,"sma_60":61410.58,"sma_120":50170.21},{"date":"2026-07-07","open":69545,"high":69545,"low":65530,"close":66850,"volume":290209,"rsi_14":41.53,"sma_20":72373.75,"sma_60":61804.42,"sma_120":50439.92},{"date":"2026-07-08","open":65010,"high":67500,"low":63650,"close":63710,"volume":250092,"rsi_14":33.32,"sma_20":72330.0,"sma_60":62153.67,"sma_120":50685.88},{"date":"2026-07-09","open":66120,"high":66750,"low":63870,"close":65590,"volume":211198,"rsi_14":35.79,"sma_20":72350.75,"sma_60":62516.83,"sma_120":50941.21},{"date":"2026-07-10","open":65950,"high":67990,"low":65950,"close":66340,"volume":185917,"rsi_14":32.32,"sma_20":72269.75,"sma_60":62892.5,"sma_120":51201.54},{"date":"2026-07-13","open":65755,"high":66395,"low":61890,"close":61905,"volume":204498,"rsi_14":33.64,"sma_20":71806.5,"sma_60":63171.58,"sma_120":51420.08},{"date":"2026-07-14","open":60875,"high":62870,"low":59135,"close":62480,"volume":301260,"rsi_14":32.42,"sma_20":71316.0,"sma_60":63443.42,"sma_120":51643.62},{"date":"2026-07-15","open":64375,"high":66500,"low":64000,"close":65430,"volume":101478,"rsi_14":29.0,"sma_20":70939.5,"sma_60":63753.17,"sma_120":51885.5},{"date":"2026-07-16","open":62410,"high":62440,"low":60555,"close":62050,"volume":27768,"rsi_14":30.16,"sma_20":70250.25,"sma_60":64009.5,"sma_120":52097.0},{"date":"2026-07-20","open":58365,"high":60225,"low":57625,"close":58195,"volume":46233,"rsi_14":27.07,"sma_20":69344.25,"sma_60":64201.17,"sma_120":52281.38},{"date":"2026-07-21","open":58390,"high":61200,"low":57790,"close":60175,"volume":36746,"rsi_14":28.2,"sma_20":68403.0,"sma_60":64417.08,"sma_120":52480.58},{"date":"2026-07-22","open":63000,"high":63995,"low":60700,"close":61050,"volume":23972,"rsi_14":30.01,"sma_20":67797.25,"sma_60":64643.5,"sma_120":52679.88},{"date":"2026-07-23","open":62870,"high":63135,"low":61080,"close":62540,"volume":15055,"rsi_14":39.52,"sma_20":67206.25,"sma_60":64878.75,"sma_120":52891.08},{"date":"2026-07-24","open":62530,"high":62530,"low":59350,"close":59755,"volume":54503,"rsi_14":32.8,"sma_20":66247.0,"sma_60":65055.58,"sma_120":53086.46},{"date":"2026-07-27","open":60040,"high":60040,"low":58315,"close":59980,"volume":99789,"rsi_14":34.12,"sma_20":65530.0,"sma_60":65212.75,"sma_120":53274.96},{"date":"2026-07-28","open":57235,"high":57235,"low":53605,"close":53875,"volume":117013,"rsi_14":31.15,"sma_20":64524.0,"sma_60":65271.0,"sma_120":53404.29},{"date":"2026-07-29","open":55850,"high":55850,"low":47890,"close":50495,"volume":279818,"rsi_14":30.94,"sma_20":63277.25,"sma_60":65285.92,"sma_120":53502.83},{"date":"2026-07-30","open":49170,"high":51500,"low":48455,"close":48865,"volume":138895,"rsi_14":25.7,"sma_20":61952.0,"sma_60":65270.25,"sma_120":53586.29},{"date":"2026-07-31","open":53600,"high":58675,"low":53600,"close":58440,"volume":226339,"rsi_14":40.86,"sma_20":61422.5,"sma_60":65379.25,"sma_120":53764.62},{"date":"2026-08-03","open":58550,"high":58550,"low":54655,"close":54795,"volume":40455,"rsi_14":41.63,"sma_20":60624.0,"sma_60":65360.83,"sma_120":53894.92},{"date":"2026-08-04","open":57945,"high":57945,"low":53245,"close":55135,"volume":82275,"rsi_14":41.3,"sma_20":59882.75,"sma_60":65329.42,"sma_120":54033.54},{"date":"2026-08-05","open":58410,"high":58410,"low":56770,"close":57730,"volume":35523,"rsi_14":40.8,"sma_20":59426.75,"sma_60":65335.08,"sma_120":54205.88},{"date":"2026-08-06","open":56990,"high":56990,"low":54640,"close":54720,"volume":39018,"rsi_14":41.17,"sma_20":58977.25,"sma_60":65233.75,"sma_120":54355.5},{"date":"2026-08-07","open":55325,"high":56045,"low":54245,"close":54620,"volume":23716,"rsi_14":45.26,"sma_20":58428.75,"sma_60":65131.25,"sma_120":54489.12},{"date":"2026-08-10","open":55105,"high":55545,"low":54415,"close":54930,"volume":26990,"rsi_14":42.73,"sma_20":57858.25,"sma_60":65021.08,"sma_120":54623.67},{"date":"2026-08-11","open":53670,"high":55260,"low":53670,"close":54900,"volume":22791,"rsi_14":41.27,"sma_20":57508.0,"sma_60":64896.83,"sma_120":54758.12},{"date":"2026-08-12","open":56015,"high":56850,"low":55115,"close":56385,"volume":15648,"rsi_14":41.26,"sma_20":57203.25,"sma_60":64835.25,"sma_120":54897.29},{"date":"2026-08-13","open":57710,"high":58750,"low":57710,"close":58180,"volume":58207,"rsi_14":47.7,"sma_20":56840.75,"sma_60":64805.08,"sma_120":55053.62},{"date":"2026-08-14","open":59385,"high":60115,"low":58840,"close":59230,"volume":24813,"rsi_14":48.93,"sma_20":56699.75,"sma_60":64821.42,"sma_120":55209.96},{"date":"2026-08-18","open":60755,"high":61360,"low":58550,"close":59025,"volume":38949,"rsi_14":58.83,"sma_20":56741.25,"sma_60":64835.0,"sma_120":55363.58},{"date":"2026-08-19","open":57100,"high":57100,"low":55055,"close":55200,"volume":16242,"rsi_14":57.95,"sma_20":56492.5,"sma_60":64722.0,"sma_120":55486.42},{"date":"2026-08-20","open":55695,"high":57740,"low":55460,"close":57620,"volume":54308,"rsi_14":64.41,"sma_20":56321.0,"sma_60":64646.0,"sma_120":55618.42},{"date":"2026-08-21","open":57610,"high":58415,"low":56805,"close":58130,"volume":48019,"rsi_14":49.27,"sma_20":56100.5,"sma_60":64552.92,"sma_120":55750.62},{"date":"2026-08-24","open":58155,"high":58155,"low":55745,"close":55900,"volume":9778,"rsi_14":52.78,"sma_20":55907.75,"sma_60":64377.58,"sma_120":55854.21},{"date":"2026-08-25","open":55055,"high":56120,"low":53995,"close":56115,"volume":12824,"rsi_14":52.48,"sma_20":55714.5,"sma_60":64195.0,"sma_120":55961.42},{"date":"2026-08-26","open":56950,"high":56970,"low":54710,"close":56320,"volume":27049,"rsi_14":45.95,"sma_20":55836.75,"sma_60":63995.67,"sma_120":56091.33},{"date":"2026-08-27","open":58990,"high":58990,"low":56735,"close":57210,"volume":11229,"rsi_14":58.15,"sma_20":56172.5,"sma_60":63772.0,"sma_120":56252.71},{"date":"2026-08-28","open":58055,"high":58055,"low":56075,"close":56150,"volume":7275,"rsi_14":54.71,"sma_20":56536.75,"sma_60":63515.75,"sma_120":56382.04},{"date":"2026-08-31","open":54980,"high":55820,"low":54515,"close":55820,"volume":19131,"rsi_14":52.74,"sma_20":56405.75,"sma_60":63251.75,"sma_120":56509.12},{"date":"2026-09-01","open":56300,"high":56480,"low":55505,"close":56410,"volume":10716,"rsi_14":54.49,"sma_20":56486.5,"sma_60":63056.08,"sma_120":56669.04},{"date":"2026-09-02","open":55990,"high":55990,"low":54415,"close":54415,"volume":22807,"rsi_14":44.31,"sma_20":56450.5,"sma_60":62916.67,"sma_120":56789.67},{"date":"2026-09-03","open":54440,"high":55185,"low":53750,"close":54500,"volume":14118,"rsi_14":38.21,"sma_20":56289.0,"sma_60":62696.5,"sma_120":56904.62},{"date":"2026-09-04","open":53960,"high":55705,"low":53960,"close":55220,"volume":8127,"rsi_14":36.88,"sma_20":56314.0,"sma_60":62540.42,"sma_120":57028.0},{"date":"2026-09-07","open":57350,"high":57610,"low":56645,"close":57595,"volume":15481,"rsi_14":45.9,"sma_20":56462.75,"sma_60":62414.08,"sma_120":57174.88},{"date":"2026-09-08","open":57320,"high":59335,"low":57320,"close":57890,"volume":48896,"rsi_14":59.66,"sma_20":56610.75,"sma_60":62246.25,"sma_120":57316.96},{"date":"2026-09-09","open":57900,"high":59140,"low":57900,"close":58335,"volume":10441,"rsi_14":52.99,"sma_20":56782.5,"sma_60":62032.33,"sma_120":57462.25},{"date":"2026-09-10","open":58335,"high":59115,"low":57525,"close":58400,"volume":13697,"rsi_14":51.17,"sma_20":56883.25,"sma_60":61800.83,"sma_120":57591.0},{"date":"2026-09-11","open":55485,"high":57595,"low":55485,"close":56915,"volume":14707,"rsi_14":54.72,"sma_20":56820.0,"sma_60":61533.42,"sma_120":57716.83},{"date":"2026-09-14","open":56915,"high":56915,"low":54750,"close":55045,"volume":4548,"rsi_14":45.69,"sma_20":56610.75,"sma_60":61186.92,"sma_120":57826.25},{"date":"2026-09-15","open":55045,"high":55195,"low":54210,"close":54630,"volume":9477,"rsi_14":43.3,"sma_20":56391.0,"sma_60":60825.5,"sma_120":57949.46},{"date":"2026-09-16","open":54630,"high":55770,"low":54525,"close":55770,"volume":4417,"rsi_14":44.41,"sma_20":56419.5,"sma_60":60438.33,"sma_120":58076.79},{"date":"2026-09-17","open":55800,"high":56550,"low":55800,"close":56085,"volume":6742,"rsi_14":49.73,"sma_20":56342.75,"sma_60":60153.67,"sma_120":58202.92},{"date":"2026-09-18","open":57760,"high":58500,"low":57625,"close":58415,"volume":10206,"rsi_14":59.19,"sma_20":56357.0,"sma_60":59887.92,"sma_120":58357.21},{"date":"2026-09-21","open":59500,"high":60115,"low":58250,"close":60000,"volume":43768,"rsi_14":61.87,"sma_20":56562.0,"sma_60":59572.25,"sma_120":58528.12},{"date":"2026-09-22","open":61495,"high":61705,"low":59800,"close":59995,"volume":28596,"rsi_14":71.25,"sma_20":56756.0,"sma_60":59333.5,"sma_120":58708.5},{"date":"2026-09-23","open":60815,"high":61645,"low":60520,"close":61235,"volume":42538,"rsi_14":73.57,"sma_20":57001.75,"sma_60":59120.83,"sma_120":58910.46},{"date":"2026-09-28","open":61235,"high":61410,"low":59045,"close":59280,"volume":47153,"rsi_14":63.08,"sma_20":57105.25,"sma_60":58851.67,"sma_120":59073.58},{"date":"2026-09-29","open":59280,"high":59965,"low":58760,"close":59635,"volume":47698,"rsi_14":57.56,"sma_20":57279.5,"sma_60":58589.42,"sma_120":59250.96},{"date":"2026-09-30","open":61740,"high":61740,"low":59800,"close":59810,"volume":39341,"rsi_14":57.17,"sma_20":57479.0,"sma_60":58435.75,"sma_120":59420.5},{"date":"2026-10-01","open":58655,"high":61985,"low":58655,"close":61895,"volume":110389,"rsi_14":61.85,"sma_20":57753.25,"sma_60":58287.92,"sma_120":59603.42},{"date":"2026-10-02","open":61945,"high":61945,"low":60875,"close":61105,"volume":12084,"rsi_14":58.59,"sma_20":58087.75,"sma_60":58140.33,"sma_120":59775.46},{"date":"2026-10-06","open":61205,"high":61595,"low":60685,"close":60945,"volume":14851,"rsi_14":63.97,"sma_20":58410.0,"sma_60":58041.92,"sma_120":59923.17},{"date":"2026-10-07","open":60810,"high":61100,"low":59990,"close":60195,"volume":18762,"rsi_14":69.36,"sma_20":58658.75,"sma_60":57983.33,"sma_120":60068.5},{"date":"2026-10-08","open":61015,"high":61015,"low":59245,"close":59245,"volume":13247,"rsi_14":66.68,"sma_20":58741.25,"sma_60":57877.58,"sma_120":60197.21},{"date":"2026-10-12","open":59385,"high":59385,"low":57120,"close":57185,"volume":35276,"rsi_14":54.79,"sma_20":58706.0,"sma_60":57725.0,"sma_120":60308.75},{"date":"2026-10-13","open":57185,"high":57185,"low":53545,"close":54060,"volume":43851,"rsi_14":44.24,"sma_20":58492.25,"sma_60":57594.25,"sma_120":60382.92},{"date":"2026-10-14","open":54060,"high":55225,"low":53480,"close":53740,"volume":10716,"rsi_14":34.97,"sma_20":58259.25,"sma_60":57448.58,"sma_120":60446.0},{"date":"2026-10-15","open":51450,"high":51790,"low":49700,"close":50070,"volume":61360,"rsi_14":21.85,"sma_20":57917.0,"sma_60":57192.58,"sma_120":60472.88},{"date":"2026-10-16","open":50065,"high":51565,"low":49935,"close":50405,"volume":61168,"rsi_14":23.32,"sma_20":57685.0,"sma_60":56998.5,"sma_120":60504.0},{"date":"2026-10-19","open":49000,"high":50405,"low":49000,"close":50405,"volume":39387,"rsi_14":17.63,"sma_20":57473.75,"sma_60":56868.67,"sma_120":60534.92},{"date":"2026-10-20","open":50400,"high":50400,"low":48400,"close":48865,"volume":14808,"rsi_14":18.08,"sma_20":57128.5,"sma_60":56680.17,"sma_120":60548.62},{"date":"2026-10-21","open":49170,"high":51480,"low":49170,"close":50825,"volume":55262,"rsi_14":25.42,"sma_20":56865.5,"sma_60":56509.75,"sma_120":60576.62},{"date":"2026-10-22","open":48725,"high":50260,"low":47965,"close":48620,"volume":58216,"rsi_14":21.95,"sma_20":56375.75,"sma_60":56277.75,"sma_120":60578.25},{"date":"2026-10-23","open":47312,"high":48560,"low":45467,"close":48560,"volume":33273,"rsi_14":12.8,"sma_20":55803.75,"sma_60":56091.17,"sma_120":60573.38}],"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 글로벌AI반도체탑픽액티브","phase":"above-fold","symbol_resolved":true}