{"status":"ok","report":{"price_analysis":{"current":3940.0,"change_1d":-5.0,"change_7d":-16.3,"change_30d":-11.6,"high_30d":4935.0,"low_30d":3880.0,"position_in_range":6.0,"support":3985.5,"resistance":4829.5},"summary":"SOL 2차전지소부장Fn(455860)은(는) FnGuide 2차전지 소부장 지수(PR)를 추종하는 ETF입니다, 순자산 1,074억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(-34.18)가 시그널선(4.31)을 하회합니다(데드크로스). SMA20 4501, SMA60 4425 — 혼조세입니다. 볼린저밴드 4117~4885 (현재 위치 -23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.265151515151516,"macd":-34.17811312642971,"macd_signal":4.314931464597984,"sma_20":4501.0,"sma_60":4424.75,"bb_upper":4885.195262854711,"bb_lower":4116.804737145289,"atr_14":279.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.97만, 기관 순매수 -15.29만. 30일 누적: 외국인 -7.29만, 기관 -12.55만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":39700.0,"institutional_flow":-152856.0,"data":[{"date":"2026-10-22","foreign_net":-20426.0,"institution_net":-19974.0,"retail_net":40400.0},{"date":"2026-10-21","foreign_net":-34083.0,"institution_net":15208.0,"retail_net":18875.0},{"date":"2026-10-20","foreign_net":74237.0,"institution_net":-75582.0,"retail_net":1345.0},{"date":"2026-10-19","foreign_net":-160478.0,"institution_net":160282.0,"retail_net":196.0},{"date":"2026-10-16","foreign_net":180450.0,"institution_net":-232790.0,"retail_net":52340.0},{"date":"2026-10-15","foreign_net":243590.0,"institution_net":-255194.0,"retail_net":11604.0},{"date":"2026-10-14","foreign_net":-147562.0,"institution_net":147386.0,"retail_net":176.0},{"date":"2026-10-13","foreign_net":-73551.0,"institution_net":60717.0,"retail_net":12834.0},{"date":"2026-10-12","foreign_net":97752.0,"institution_net":-120566.0,"retail_net":22814.0},{"date":"2026-10-08","foreign_net":-140285.0,"institution_net":126330.0,"retail_net":13955.0},{"date":"2026-10-07","foreign_net":50520.0,"institution_net":-65990.0,"retail_net":15470.0},{"date":"2026-10-06","foreign_net":-29031.0,"institution_net":40326.0,"retail_net":-11295.0},{"date":"2026-10-02","foreign_net":16329.0,"institution_net":-26975.0,"retail_net":10646.0},{"date":"2026-10-01","foreign_net":26865.0,"institution_net":-14375.0,"retail_net":-12490.0},{"date":"2026-09-30","foreign_net":49005.0,"institution_net":-37564.0,"retail_net":-11441.0},{"date":"2026-09-29","foreign_net":-24733.0,"institution_net":-19788.0,"retail_net":44521.0},{"date":"2026-09-28","foreign_net":-61369.0,"institution_net":87280.0,"retail_net":-25911.0},{"date":"2026-09-23","foreign_net":-40445.0,"institution_net":37067.0,"retail_net":3378.0},{"date":"2026-09-22","foreign_net":-7223.0,"institution_net":3418.0,"retail_net":3805.0},{"date":"2026-09-21","foreign_net":117951.0,"institution_net":-128420.0,"retail_net":10469.0},{"date":"2026-09-18","foreign_net":-33268.0,"institution_net":33448.0,"retail_net":-180.0},{"date":"2026-09-17","foreign_net":-272715.0,"institution_net":243851.0,"retail_net":28864.0},{"date":"2026-09-16","foreign_net":231669.0,"institution_net":-242837.0,"retail_net":11168.0},{"date":"2026-09-15","foreign_net":-195140.0,"institution_net":206731.0,"retail_net":-11591.0},{"date":"2026-09-14","foreign_net":-4784.0,"institution_net":11500.0,"retail_net":-6716.0},{"date":"2026-09-11","foreign_net":32645.0,"institution_net":-52205.0,"retail_net":19560.0},{"date":"2026-09-10","foreign_net":153130.0,"institution_net":-140952.0,"retail_net":-12178.0},{"date":"2026-09-09","foreign_net":-153228.0,"institution_net":207951.0,"retail_net":-54723.0},{"date":"2026-09-08","foreign_net":10681.0,"institution_net":-6009.0,"retail_net":-4672.0},{"date":"2026-09-07","foreign_net":40614.0,"institution_net":-67779.0,"retail_net":27165.0}],"periods":{"d1":{"foreign_net":-20426.0,"institution_net":-19974.0,"retail_net":40400.0},"d3":{"foreign_net":19728.0,"institution_net":-80348.0,"retail_net":60620.0},"d7":{"foreign_net":135728.0,"institution_net":-260664.0,"retail_net":124936.0},"d14":{"foreign_net":84327.0,"institution_net":-261197.0,"retail_net":176870.0},"d30":{"foreign_net":-72883.0,"institution_net":-125505.0,"retail_net":198388.0}}},"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":"D","percentile":36,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.6,"unit":"%","percentile":32,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4092,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.41,"summary":"배당수익률 0.41%","metrics":[{"name":"배당수익률","value":0.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:53.430457+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 2차전지 소부장 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":107400000000.0,"aum_display":"1,074억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"005490","name":"POSCO홀딩스","weight":20.82},{"ticker":"051910","name":"LG화학","weight":20.65},{"ticker":"086520","name":"에코프로","weight":14.49},{"ticker":"247540","name":"에코프로비엠","weight":11.3},{"ticker":"003670","name":"포스코퓨처엠","weight":9.21},{"ticker":"066970","name":"엘앤에프","weight":5.05},{"ticker":"011790","name":"SKC","weight":4.31},{"ticker":"450080","name":"에코프로머티","weight":2.4},{"ticker":"457190","name":"이수스페셜티케미컬","weight":2.26},{"ticker":"020150","name":"롯데에너지머티리얼즈","weight":1.89}],"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":3940.0,"change_pct":-4.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-25","close":8926.915},{"date":"2023-04-26","close":8752.6572},{"date":"2023-04-27","close":9419.8115},{"date":"2023-04-28","close":9389.9395},{"date":"2023-05-02","close":9534.3232},{"date":"2023-05-03","close":9116.1074},{"date":"2023-05-04","close":9131.043},{"date":"2023-05-08","close":8832.3174},{"date":"2023-05-09","close":8707.8496},{"date":"2023-05-10","close":8473.8477},{"date":"2023-05-11","close":8249.8027},{"date":"2023-05-12","close":8209.9727},{"date":"2023-05-15","close":8135.2915},{"date":"2023-05-16","close":8309.5479},{"date":"2023-05-17","close":8424.0586},{"date":"2023-05-18","close":8446.0},{"date":"2023-05-19","close":8229.8887},{"date":"2023-05-22","close":8533.5928},{"date":"2023-05-23","close":8722.7852},{"date":"2023-05-24","close":8755.0},{"date":"2023-05-25","close":8568.4434},{"date":"2023-05-26","close":8438.9961},{"date":"2023-05-30","close":8563.4648},{"date":"2023-05-31","close":8668.0186},{"date":"2023-06-01","close":8702.8701},{"date":"2023-06-02","close":8941.8516},{"date":"2023-06-05","close":9071.2979},{"date":"2023-06-07","close":9464.6211},{"date":"2023-06-08","close":9504.4502},{"date":"2023-06-09","close":9688.665},{"date":"2023-06-12","close":9952.5391},{"date":"2023-06-13","close":10081.9863},{"date":"2023-06-14","close":9439.7266},{"date":"2023-06-15","close":9564.1953},{"date":"2023-06-16","close":9693.6436},{"date":"2023-06-19","close":9718.5371},{"date":"2023-06-20","close":9559.2168},{"date":"2023-06-21","close":9514.4082},{"date":"2023-06-22","close":9539.3018},{"date":"2023-06-23","close":9539.3018},{"date":"2023-06-26","close":9409.8525},{"date":"2023-06-27","close":9280.4062},{"date":"2023-06-28","close":8956.7861},{"date":"2023-06-29","close":8931.8936},{"date":"2023-06-30","close":9131.043},{"date":"2023-07-03","close":9578.0},{"date":"2023-07-04","close":9568.0},{"date":"2023-07-05","close":9878.0},{"date":"2023-07-06","close":9668.0},{"date":"2023-07-07","close":9783.2607},{"date":"2023-07-10","close":9693.6436},{"date":"2023-07-11","close":9818.0},{"date":"2023-07-12","close":9698.0},{"date":"2023-07-13","close":9663.0},{"date":"2023-07-14","close":9788.2393},{"date":"2023-07-17","close":9907.7305},{"date":"2023-07-18","close":10672.0},{"date":"2023-07-19","close":10883.5664},{"date":"2023-07-20","close":10868.6299},{"date":"2023-07-21","close":11212.1641},{"date":"2023-07-24","close":11934.085},{"date":"2023-07-25","close":12462.0},{"date":"2023-07-26","close":12048.5957},{"date":"2023-07-27","close":10707.0},{"date":"2023-07-28","close":11187.2705},{"date":"2023-07-31","close":11679.0},{"date":"2023-08-01","close":11510.0},{"date":"2023-08-02","close":10945.0},{"date":"2023-08-03","close":11117.5684},{"date":"2023-08-04","close":10893.5244},{"date":"2023-08-07","close":10151.6895},{"date":"2023-08-08","close":10315.9883},{"date":"2023-08-09","close":10505.1816},{"date":"2023-08-10","close":10510.1592},{"date":"2023-08-11","close":10330.9238},{"date":"2023-08-14","close":10141.7314},{"date":"2023-08-16","close":9698.6221},{"date":"2023-08-17","close":10037.1777},{"date":"2023-08-18","close":9823.0908},{"date":"2023-08-21","close":10017.2627},{"date":"2023-08-22","close":10281.1367},{"date":"2023-08-23","close":9992.3682},{"date":"2023-08-24","close":10315.9883},{"date":"2023-08-25","close":10330.9238},{"date":"2023-08-28","close":10500.2031},{"date":"2023-08-29","close":10355.8184},{"date":"2023-08-30","close":10306.0303},{"date":"2023-08-31","close":10291.0947},{"date":"2023-09-01","close":9952.5391},{"date":"2023-09-04","close":9997.3467},{"date":"2023-09-05","close":10037.1777},{"date":"2023-09-06","close":9852.9639},{"date":"2023-09-07","close":9479.5566},{"date":"2023-09-08","close":9534.3232},{"date":"2023-09-11","close":9300.3203},{"date":"2023-09-12","close":9066.3193},{"date":"2023-09-13","close":8862.1904},{"date":"2023-09-14","close":9071.2979},{"date":"2023-09-15","close":9310.2793},{"date":"2023-09-18","close":9335.1729},{"date":"2023-09-19","close":9195.7676},{"date":"2023-09-20","close":9340.1514},{"date":"2023-09-21","close":9091.2139},{"date":"2023-09-22","close":9046.4053},{"date":"2023-09-25","close":8603.2949},{"date":"2023-09-26","close":8518.6562},{"date":"2023-09-27","close":8548.5283},{"date":"2023-10-04","close":7966.0142},{"date":"2023-10-05","close":8110.3979},{"date":"2023-10-06","close":8150.228},{"date":"2023-10-10","close":7816.6509},{"date":"2023-10-11","close":8229.8887},{"date":"2023-10-12","close":8543.5498},{"date":"2023-10-13","close":8364.3145},{"date":"2023-10-16","close":8234.8672},{"date":"2023-10-17","close":8304.5703},{"date":"2023-10-18","close":8234.8672},{"date":"2023-10-19","close":7970.9927},{"date":"2023-10-20","close":7602.564},{"date":"2023-10-23","close":7552.7773},{"date":"2023-10-24","close":7806.6934},{"date":"2023-10-25","close":7278.9453},{"date":"2023-10-26","close":6815.9209},{"date":"2023-10-27","close":6950.3472},{"date":"2023-10-30","close":7089.752},{"date":"2023-10-31","close":6726.3032},{"date":"2023-11-01","close":6581.9194},{"date":"2023-11-02","close":7139.5396},{"date":"2023-11-03","close":7368.563},{"date":"2023-11-06","close":9086.2354},{"date":"2023-11-07","close":8229.8887},{"date":"2023-11-08","close":7811.6724},{"date":"2023-11-09","close":7697.1611},{"date":"2023-11-10","close":7393.457},{"date":"2023-11-13","close":7313.7964},{"date":"2023-11-14","close":7702.1396},{"date":"2023-11-15","close":7801.7148},{"date":"2023-11-16","close":7756.9062},{"date":"2023-11-17","close":7647.3735},{"date":"2023-11-20","close":7871.4175},{"date":"2023-11-21","close":7886.354},{"date":"2023-11-22","close":7846.5234},{"date":"2023-11-23","close":7871.4175},{"date":"2023-11-24","close":7826.6089},{"date":"2023-11-27","close":7751.9272},{"date":"2023-11-28","close":7821.6299},{"date":"2023-11-29","close":8130.313},{"date":"2023-11-30","close":8195.0361},{"date":"2023-12-01","close":8065.5889},{"date":"2023-12-04","close":8334.4424},{"date":"2023-12-05","close":8125.3345},{"date":"2023-12-06","close":8085.5044},{"date":"2023-12-07","close":8085.5044},{"date":"2023-12-08","close":8314.5264},{"date":"2023-12-11","close":8304.5703},{"date":"2023-12-12","close":8249.8027},{"date":"2023-12-13","close":7980.9497},{"date":"2023-12-14","close":8204.9941},{"date":"2023-12-15","close":8364.3145},{"date":"2023-12-18","close":8613.2529},{"date":"2023-12-19","close":8633.168},{"date":"2023-12-20","close":8692.9121},{"date":"2023-12-21","close":8488.7832},{"date":"2023-12-22","close":8314.5264},{"date":"2023-12-26","close":8090.4824},{"date":"2023-12-27","close":8274.6973},{"date":"2023-12-28","close":8369.293},{"date":"2024-01-02","close":8294.6123},{"date":"2024-01-03","close":8040.6953},{"date":"2024-01-04","close":8110.3979},{"date":"2024-01-05","close":8364.3145},{"date":"2024-01-08","close":8279.6758},{"date":"2024-01-09","close":8185.0791},{"date":"2024-01-10","close":8035.7163},{"date":"2024-01-11","close":8105.4194},{"date":"2024-01-12","close":7956.0562},{"date":"2024-01-15","close":7761.8848},{"date":"2024-01-16","close":7776.8208},{"date":"2024-01-17","close":7468.1377},{"date":"2024-01-18","close":7518.0},{"date":"2024-01-19","close":7318.7754},{"date":"2024-01-22","close":6875.6655},{"date":"2024-01-23","close":6845.793},{"date":"2024-01-24","close":6850.772},{"date":"2024-01-25","close":6686.4731},{"date":"2024-01-26","close":6985.1987},{"date":"2024-01-29","close":6880.6445},{"date":"2024-01-30","close":6815.9209},{"date":"2024-01-31","close":6796.0059},{"date":"2024-02-01","close":6995.1558},{"date":"2024-02-02","close":7214.2217},{"date":"2024-02-05","close":7154.4766},{"date":"2024-02-06","close":6955.3257},{"date":"2024-02-07","close":7214.2217},{"date":"2024-02-08","close":7502.9897},{"date":"2024-02-13","close":7433.2866},{"date":"2024-02-14","close":7408.3926},{"date":"2024-02-15","close":7612.522},{"date":"2024-02-16","close":7756.9062},{"date":"2024-02-19","close":7637.416},{"date":"2024-02-20","close":7741.9697},{"date":"2024-02-21","close":7756.9062},{"date":"2024-02-22","close":7712.0972},{"date":"2024-02-23","close":7662.3096},{"date":"2024-02-26","close":7642.3945},{"date":"2024-02-27","close":7522.9043},{"date":"2024-02-28","close":7617.501},{"date":"2024-02-29","close":7697.1611},{"date":"2024-03-04","close":7876.396},{"date":"2024-03-05","close":7637.416},{"date":"2024-03-06","close":7517.9253},{"date":"2024-03-07","close":7562.7349},{"date":"2024-03-08","close":7537.8408},{"date":"2024-03-11","close":7478.0957},{"date":"2024-03-12","close":7786.7783},{"date":"2024-03-13","close":7786.7783},{"date":"2024-03-14","close":7727.0337},{"date":"2024-03-15","close":7567.7134},{"date":"2024-03-18","close":7741.9697},{"date":"2024-03-19","close":7727.0337},{"date":"2024-03-20","close":7637.416},{"date":"2024-03-21","close":7717.0762},{"date":"2024-03-22","close":7776.8208},{"date":"2024-03-25","close":7916.2266},{"date":"2024-03-26","close":7871.4175},{"date":"2024-03-27","close":7856.4814},{"date":"2024-03-28","close":7702.1396},{"date":"2024-03-29","close":7622.4795},{"date":"2024-04-01","close":7547.7979},{"date":"2024-04-02","close":7348.6479},{"date":"2024-04-03","close":7044.9438},{"date":"2024-04-04","close":7079.7944},{"date":"2024-04-05","close":6970.2622},{"date":"2024-04-08","close":6955.3257},{"date":"2024-04-09","close":6970.2622},{"date":"2024-04-11","close":6930.4326},{"date":"2024-04-12","close":6781.0693},{"date":"2024-04-15","close":6691.4517},{"date":"2024-04-16","close":6522.1743},{"date":"2024-04-17","close":6422.5986},{"date":"2024-04-18","close":6621.749},{"date":"2024-04-19","close":6571.9614},{"date":"2024-04-22","close":6746.2183},{"date":"2024-04-23","close":6676.5151},{"date":"2024-04-24","close":6905.5381},{"date":"2024-04-25","close":6746.2183},{"date":"2024-04-26","close":6761.1538},{"date":"2024-04-29","close":6930.5566},{"date":"2024-04-30","close":6945.5039},{"date":"2024-05-02","close":6875.75},{"date":"2024-05-03","close":6830.9082},{"date":"2024-05-07","close":6786.0664},{"date":"2024-05-08","close":6796.0308},{"date":"2024-05-09","close":6701.3652},{"date":"2024-05-10","close":6686.4175},{"date":"2024-05-13","close":6556.875},{"date":"2024-05-14","close":6656.5229},{"date":"2024-05-16","close":6721.2949},{"date":"2024-05-17","close":6656.5229},{"date":"2024-05-20","close":6626.6284},{"date":"2024-05-21","close":6452.2437},{"date":"2024-05-22","close":6437.2964},{"date":"2024-05-23","close":6472.1733},{"date":"2024-05-24","close":6342.6304},{"date":"2024-05-27","close":6611.6816},{"date":"2024-05-28","close":6487.1206},{"date":"2024-05-29","close":6252.9463},{"date":"2024-05-30","close":6153.2983},{"date":"2024-05-31","close":6228.0342},{"date":"2024-06-03","close":6272.876},{"date":"2024-06-04","close":6352.5952},{"date":"2024-06-05","close":6601.7163},{"date":"2024-06-07","close":6840.873},{"date":"2024-06-10","close":6736.2417},{"date":"2024-06-11","close":6835.8906},{"date":"2024-06-12","close":6761.1543},{"date":"2024-06-13","close":6791.0488},{"date":"2024-06-14","close":6646.5586},{"date":"2024-06-17","close":6487.1206},{"date":"2024-06-18","close":6377.5073},{"date":"2024-06-19","close":6462.2085},{"date":"2024-06-20","close":6397.437},{"date":"2024-06-21","close":6327.6831},{"date":"2024-06-24","close":6252.9463},{"date":"2024-06-25","close":6193.1572},{"date":"2024-06-26","close":6158.2803},{"date":"2024-06-27","close":6108.4561},{"date":"2024-06-28","close":6178.2104},{"date":"2024-07-01","close":6332.665},{"date":"2024-07-02","close":6213.0874},{"date":"2024-07-03","close":6402.4194},{"date":"2024-07-04","close":6417.3662},{"date":"2024-07-05","close":6402.4194},{"date":"2024-07-08","close":6502.0684},{"date":"2024-07-09","close":6447.2612},{"date":"2024-07-10","close":6362.5596},{"date":"2024-07-11","close":6457.2261},{"date":"2024-07-12","close":6477.1558},{"date":"2024-07-15","close":6387.4717},{"date":"2024-07-16","close":6128.3857},{"date":"2024-07-17","close":6008.8076},{"date":"2024-07-18","close":6013.79},{"date":"2024-07-19","close":6143.333},{"date":"2024-07-22","close":5879.2646},{"date":"2024-07-23","close":5744.7393},{"date":"2024-07-24","close":5679.9673},{"date":"2024-07-25","close":5734.7739},{"date":"2024-07-26","close":5625.1606},{"date":"2024-07-29","close":5709.8618},{"date":"2024-07-30","close":5729.7915},{"date":"2024-07-31","close":5625.1606},{"date":"2024-08-01","close":5779.6157},{"date":"2024-08-02","close":5665.02},{"date":"2024-08-05","close":5002.3569},{"date":"2024-08-06","close":5371.0571},{"date":"2024-08-07","close":5256.4614},{"date":"2024-08-08","close":5032.2515},{"date":"2024-08-09","close":5271.4082},{"date":"2024-08-12","close":5286.3555},{"date":"2024-08-13","close":5286.3555},{"date":"2024-08-14","close":5405.9336},{"date":"2024-08-16","close":5366.0747},{"date":"2024-08-19","close":5171.7598},{"date":"2024-08-20","close":5201.6543},{"date":"2024-08-21","close":5301.3027},{"date":"2024-08-22","close":5510.5649},{"date":"2024-08-23","close":5405.9336},{"date":"2024-08-26","close":5425.8638},{"date":"2024-08-27","close":5442.0},{"date":"2024-08-28","close":5291.3379},{"date":"2024-08-29","close":5430.8462},{"date":"2024-08-30","close":5435.8281},{"date":"2024-09-02","close":5769.6514},{"date":"2024-09-03","close":5694.9146},{"date":"2024-09-04","close":5520.5293},{"date":"2024-09-05","close":5440.8105},{"date":"2024-09-06","close":5171.7598},{"date":"2024-09-09","close":5087.0581},{"date":"2024-09-10","close":4997.3745},{"date":"2024-09-11","close":5221.584},{"date":"2024-09-12","close":5390.9868},{"date":"2024-09-13","close":5430.8462},{"date":"2024-09-19","close":5435.8281},{"date":"2024-09-20","close":5440.8105},{"date":"2024-09-23","close":5615.1958},{"date":"2024-09-24","close":5914.1416},{"date":"2024-09-25","close":5879.2646},{"date":"2024-09-26","close":6093.5093},{"date":"2024-09-27","close":6118.4209},{"date":"2024-09-30","close":6053.6494},{"date":"2024-10-02","close":6058.6318},{"date":"2024-10-04","close":5914.1416},{"date":"2024-10-07","close":6138.3506},{"date":"2024-10-08","close":6168.2451},{"date":"2024-10-10","close":6053.6494},{"date":"2024-10-11","close":5944.0361},{"date":"2024-10-14","close":5839.4048},{"date":"2024-10-15","close":5674.9849},{"date":"2024-10-16","close":5620.1782},{"date":"2024-10-17","close":5545.4419},{"date":"2024-10-18","close":5475.688},{"date":"2024-10-21","close":5505.5825},{"date":"2024-10-22","close":5256.4614},{"date":"2024-10-23","close":5440.8105},{"date":"2024-10-24","close":5395.9692},{"date":"2024-10-25","close":5346.1445},{"date":"2024-10-28","close":5679.9673},{"date":"2024-10-29","close":5570.354},{"date":"2024-10-30","close":5477.0},{"date":"2024-10-31","close":5455.7583},{"date":"2024-11-01","close":5450.7759},{"date":"2024-11-04","close":5650.0728},{"date":"2024-11-05","close":5602.0},{"date":"2024-11-06","close":5251.479},{"date":"2024-11-07","close":5161.7949},{"date":"2024-11-08","close":5166.7773},{"date":"2024-11-11","close":5042.2168},{"date":"2024-11-12","close":5022.2871},{"date":"2024-11-13","close":4763.2012},{"date":"2024-11-14","close":4663.5522},{"date":"2024-11-15","close":4359.624},{"date":"2024-11-18","close":4494.1499},{"date":"2024-11-19","close":4489.167},{"date":"2024-11-20","close":4553.939},{"date":"2024-11-21","close":4653.5869},{"date":"2024-11-22","close":4708.3936},{"date":"2024-11-25","close":4857.8667},{"date":"2024-11-26","close":4822.9897},{"date":"2024-11-27","close":4708.3936},{"date":"2024-11-28","close":4783.1304},{"date":"2024-11-29","close":4524.0444},{"date":"2024-12-02","close":4504.1147},{"date":"2024-12-03","close":4494.1499},{"date":"2024-12-04","close":4379.5537},{"date":"2024-12-05","close":4235.0635},{"date":"2024-12-06","close":4274.9229},{"date":"2024-12-09","close":4070.6433},{"date":"2024-12-10","close":4284.8877},{"date":"2024-12-11","close":4299.835},{"date":"2024-12-12","close":4399.4834},{"date":"2024-12-13","close":4339.6943},{"date":"2024-12-16","close":4314.7822},{"date":"2024-12-17","close":4115.4854},{"date":"2024-12-18","close":4170.292},{"date":"2024-12-19","close":4090.5732},{"date":"2024-12-20","close":3970.9949},{"date":"2024-12-23","close":4005.8716},{"date":"2024-12-24","close":3970.9949},{"date":"2024-12-26","close":3846.4338},{"date":"2024-12-27","close":3791.6272},{"date":"2024-12-30","close":3816.5393},{"date":"2025-01-02","close":3701.9436},{"date":"2025-01-03","close":3926.1528},{"date":"2025-01-06","close":4015.8367},{"date":"2025-01-07","close":4005.8716},{"date":"2025-01-08","close":4085.5906},{"date":"2025-01-09","close":4095.5554},{"date":"2025-01-10","close":4000.8894},{"date":"2025-01-13","close":3921.1704},{"date":"2025-01-14","close":4095.5554},{"date":"2025-01-15","close":4055.696},{"date":"2025-01-16","close":4110.5024},{"date":"2025-01-17","close":4075.6257},{"date":"2025-01-20","close":4254.9932},{"date":"2025-01-21","close":3990.9243},{"date":"2025-01-22","close":4065.6609},{"date":"2025-01-23","close":4005.8716},{"date":"2025-01-24","close":3995.9067},{"date":"2025-01-31","close":3970.9949},{"date":"2025-02-03","close":3706.926},{"date":"2025-02-04","close":3672.0491},{"date":"2025-02-05","close":3766.7153},{"date":"2025-02-06","close":3761.7327},{"date":"2025-02-07","close":3721.8733},{"date":"2025-02-10","close":3731.8381},{"date":"2025-02-11","close":3716.8909},{"date":"2025-02-12","close":3706.926},{"date":"2025-02-13","close":3916.1882},{"date":"2025-02-14","close":3866.3638},{"date":"2025-02-17","close":3995.9067},{"date":"2025-02-18","close":3970.9949},{"date":"2025-02-19","close":4170.292},{"date":"2025-02-20","close":4205.1689},{"date":"2025-02-21","close":4344.6768},{"date":"2025-02-24","close":4439.3433},{"date":"2025-02-25","close":4259.9756},{"date":"2025-02-26","close":4394.501},{"date":"2025-02-27","close":4334.7119},{"date":"2025-02-28","close":4040.7488},{"date":"2025-03-04","close":3871.3462},{"date":"2025-03-05","close":3906.2231},{"date":"2025-03-06","close":3985.9421},{"date":"2025-03-07","close":4140.3975},{"date":"2025-03-10","close":4180.2568},{"date":"2025-03-11","close":4050.7136},{"date":"2025-03-12","close":4155.3447},{"date":"2025-03-13","close":4075.6257},{"date":"2025-03-14","close":4005.8716},{"date":"2025-03-17","close":3990.9243},{"date":"2025-03-18","close":4015.8367},{"date":"2025-03-19","close":4090.5732},{"date":"2025-03-20","close":4205.1689},{"date":"2025-03-21","close":4145.3799},{"date":"2025-03-24","close":4065.6609},{"date":"2025-03-25","close":4030.7839},{"date":"2025-03-26","close":4105.52},{"date":"2025-03-27","close":3995.9067},{"date":"2025-03-28","close":3871.3462},{"date":"2025-03-31","close":3617.2424},{"date":"2025-04-01","close":3592.3303},{"date":"2025-04-02","close":3467.7698},{"date":"2025-04-03","close":3407.9805},{"date":"2025-04-04","close":3577.3831},{"date":"2025-04-07","close":3333.2441},{"date":"2025-04-08","close":3328.2615},{"date":"2025-04-09","close":3273.4548},{"date":"2025-04-10","close":3557.4531},{"date":"2025-04-11","close":3492.6816},{"date":"2025-04-14","close":3537.5237},{"date":"2025-04-15","close":3512.6113},{"date":"2025-04-16","close":3412.9629},{"date":"2025-04-17","close":3442.8574},{"date":"2025-04-18","close":3427.9102},{"date":"2025-04-21","close":3388.0508},{"date":"2025-04-22","close":3363.1387},{"date":"2025-04-23","close":3562.4358},{"date":"2025-04-24","close":3527.5586},{"date":"2025-04-25","close":3577.3831},{"date":"2025-04-28","close":3592.3303},{"date":"2025-04-29","close":3587.3408},{"date":"2025-04-30","close":3517.49},{"date":"2025-05-02","close":3487.554},{"date":"2025-05-07","close":3452.6284},{"date":"2025-05-08","close":3492.5432},{"date":"2025-05-09","close":3387.7668},{"date":"2025-05-12","close":3452.6284},{"date":"2025-05-13","close":3377.7883},{"date":"2025-05-14","close":3337.8735},{"date":"2025-05-15","close":3302.948},{"date":"2025-05-16","close":3198.1716},{"date":"2025-05-19","close":3193.1824},{"date":"2025-05-20","close":3053.4807},{"date":"2025-05-21","close":3033.5232},{"date":"2025-05-22","close":3023.5447},{"date":"2025-05-23","close":2928.7471},{"date":"2025-05-26","close":2973.6511},{"date":"2025-05-27","close":2913.7788},{"date":"2025-05-28","close":3148.2783},{"date":"2025-05-29","close":3198.1716},{"date":"2025-05-30","close":3193.1824},{"date":"2025-06-02","close":3153.2676},{"date":"2025-06-04","close":3208.1504},{"date":"2025-06-05","close":3302.948},{"date":"2025-06-09","close":3238.0864},{"date":"2025-06-10","close":3268.0227},{"date":"2025-06-11","close":3307.9373},{"date":"2025-06-12","close":3357.8308},{"date":"2025-06-13","close":3292.9692},{"date":"2025-06-16","close":3213.1396},{"date":"2025-06-17","close":3218.1292},{"date":"2025-06-18","close":3218.1292},{"date":"2025-06-19","close":3243.0759},{"date":"2025-06-20","close":3367.8096},{"date":"2025-06-23","close":3273.012},{"date":"2025-06-24","close":3452.6284},{"date":"2025-06-25","close":3472.5859},{"date":"2025-06-26","close":3467.5964},{"date":"2025-06-27","close":3347.8521},{"date":"2025-06-30","close":3362.8201},{"date":"2025-07-01","close":3477.5752},{"date":"2025-07-02","close":3562.394},{"date":"2025-07-03","close":3776.936},{"date":"2025-07-04","close":3761.968},{"date":"2025-07-07","close":3672.1597},{"date":"2025-07-08","close":3647.2129},{"date":"2025-07-09","close":3652.2024},{"date":"2025-07-10","close":3737.0212},{"date":"2025-07-11","close":3836.8081},{"date":"2025-07-14","close":3831.8188},{"date":"2025-07-15","close":3826.8296},{"date":"2025-07-16","close":3707.0852},{"date":"2025-07-17","close":3732.032},{"date":"2025-07-18","close":3931.6057},{"date":"2025-07-21","close":4076.2969},{"date":"2025-07-22","close":3981.4993},{"date":"2025-07-23","close":4041.3713},{"date":"2025-07-24","close":4101.2437},{"date":"2025-07-25","close":4141.1582},{"date":"2025-07-28","close":4156.1265},{"date":"2025-07-29","close":4041.3713},{"date":"2025-07-30","close":4076.2969},{"date":"2025-07-31","close":4016.4248},{"date":"2025-08-01","close":3836.8081},{"date":"2025-08-04","close":3851.7761},{"date":"2025-08-05","close":4086.2756},{"date":"2025-08-06","close":4121.2012},{"date":"2025-08-07","close":4086.2756},{"date":"2025-08-08","close":4046.3608},{"date":"2025-08-11","close":4211.0093},{"date":"2025-08-12","close":4211.0093},{"date":"2025-08-13","close":4235.9561},{"date":"2025-08-14","close":4320.7749},{"date":"2025-08-18","close":4176.084},{"date":"2025-08-19","close":4161.1157},{"date":"2025-08-20","close":4166.105},{"date":"2025-08-21","close":4191.0518},{"date":"2025-08-22","close":4126.1904},{"date":"2025-08-25","close":4201.0308},{"date":"2025-08-26","close":4196.041},{"date":"2025-08-27","close":4151.1372},{"date":"2025-08-28","close":4016.4248},{"date":"2025-08-29","close":3911.6484},{"date":"2025-09-01","close":3821.8401},{"date":"2025-09-02","close":3821.8401},{"date":"2025-09-03","close":3801.8828},{"date":"2025-09-04","close":3841.7976},{"date":"2025-09-05","close":3801.8828},{"date":"2025-09-08","close":3806.8721},{"date":"2025-09-09","close":3886.7017},{"date":"2025-09-10","close":3846.7869},{"date":"2025-09-11","close":3826.8296},{"date":"2025-09-12","close":3886.7017},{"date":"2025-09-15","close":3901.6697},{"date":"2025-09-16","close":3896.6804},{"date":"2025-09-17","close":3946.5737},{"date":"2025-09-18","close":4011.4353},{"date":"2025-09-19","close":3951.5632},{"date":"2025-09-22","close":3946.5737},{"date":"2025-09-23","close":3976.51},{"date":"2025-09-24","close":3876.7229},{"date":"2025-09-25","close":3966.5312},{"date":"2025-09-26","close":3831.8188},{"date":"2025-09-29","close":3841.7976},{"date":"2025-09-30","close":3811.8616},{"date":"2025-10-01","close":3791.9041},{"date":"2025-10-02","close":3821.8401},{"date":"2025-10-10","close":3747.0},{"date":"2025-10-13","close":3886.7017},{"date":"2025-10-14","close":4076.2969},{"date":"2025-10-15","close":4106.2329},{"date":"2025-10-16","close":4470.4551},{"date":"2025-10-17","close":4869.603},{"date":"2025-10-20","close":4939.4541},{"date":"2025-10-21","close":4969.3901},{"date":"2025-10-22","close":5288.7085},{"date":"2025-10-23","close":5168.9639},{"date":"2025-10-24","close":5583.0796},{"date":"2025-10-27","close":5662.9092},{"date":"2025-10-28","close":5727.771},{"date":"2025-10-29","close":5682.8667},{"date":"2025-10-30","close":5403.4634},{"date":"2025-10-31","close":5313.6553},{"date":"2025-11-03","close":5413.4419},{"date":"2025-11-04","close":5428.4102},{"date":"2025-11-05","close":5268.751},{"date":"2025-11-06","close":5293.6978},{"date":"2025-11-07","close":5149.0063},{"date":"2025-11-10","close":5278.7295},{"date":"2025-11-11","close":5338.6016},{"date":"2025-11-12","close":5418.4312},{"date":"2025-11-13","close":5627.9839},{"date":"2025-11-14","close":5363.5483},{"date":"2025-11-17","close":5343.5913},{"date":"2025-11-18","close":5094.1235},{"date":"2025-11-19","close":5084.145},{"date":"2025-11-20","close":5178.9429},{"date":"2025-11-21","close":4909.5181},{"date":"2025-11-24","close":4769.8164},{"date":"2025-11-25","close":4824.6992},{"date":"2025-11-26","close":5213.8682},{"date":"2025-11-27","close":5168.9639},{"date":"2025-11-28","close":5134.0386},{"date":"2025-12-01","close":5278.7295},{"date":"2025-12-02","close":5293.6978},{"date":"2025-12-03","close":5308.6655},{"date":"2025-12-04","close":5248.7935},{"date":"2025-12-05","close":5333.6123},{"date":"2025-12-08","close":5712.8027},{"date":"2025-12-09","close":5772.6748},{"date":"2025-12-10","close":5707.8135},{"date":"2025-12-11","close":5598.0479},{"date":"2025-12-12","close":5632.9731},{"date":"2025-12-15","close":5637.9624},{"date":"2025-12-16","close":5333.6123},{"date":"2025-12-17","close":5398.4741},{"date":"2025-12-18","close":5064.1875},{"date":"2025-12-19","close":5054.209},{"date":"2025-12-22","close":5144.0171},{"date":"2025-12-23","close":5119.0703},{"date":"2025-12-24","close":5129.0493},{"date":"2025-12-26","close":5084.145},{"date":"2025-12-29","close":5089.1343},{"date":"2025-12-30","close":4894.5498},{"date":"2026-01-02","close":4744.8696},{"date":"2026-01-05","close":4839.667},{"date":"2026-01-06","close":4904.5283},{"date":"2026-01-07","close":4834.6777},{"date":"2026-01-08","close":4784.7842},{"date":"2026-01-09","close":4754.8481},{"date":"2026-01-12","close":4944.4434},{"date":"2026-01-13","close":5248.7935},{"date":"2026-01-14","close":5109.0918},{"date":"2026-01-15","close":5183.9321},{"date":"2026-01-16","close":5014.2944},{"date":"2026-01-19","close":5258.7725},{"date":"2026-01-20","close":5378.5166},{"date":"2026-01-21","close":5303.6763},{"date":"2026-01-22","close":5677.8774},{"date":"2026-01-23","close":5707.8135},{"date":"2026-01-26","close":6136.8975},{"date":"2026-01-27","close":6186.791},{"date":"2026-01-28","close":6725.6401},{"date":"2026-01-29","close":6705.6831},{"date":"2026-01-30","close":6336.4712},{"date":"2026-02-02","close":6106.9614},{"date":"2026-02-03","close":6351.4395},{"date":"2026-02-04","close":6536.0454},{"date":"2026-02-05","close":6306.5352},{"date":"2026-02-06","close":6052.0786},{"date":"2026-02-09","close":6261.6309},{"date":"2026-02-10","close":6231.6948},{"date":"2026-02-11","close":6171.8228},{"date":"2026-02-12","close":6386.3647},{"date":"2026-02-13","close":6186.791},{"date":"2026-02-19","close":6580.9492},{"date":"2026-02-20","close":6570.9707},{"date":"2026-02-23","close":6456.2158},{"date":"2026-02-24","close":6650.8003},{"date":"2026-02-25","close":6920.2251},{"date":"2026-02-26","close":7025.001},{"date":"2026-02-27","close":7144.7456},{"date":"2026-03-03","close":6411.3115},{"date":"2026-03-04","close":5353.5698},{"date":"2026-03-05","close":6072.0356},{"date":"2026-03-06","close":6306.5352},{"date":"2026-03-09","close":6037.1104},{"date":"2026-03-10","close":6131.9082},{"date":"2026-03-11","close":6111.9507},{"date":"2026-03-12","close":6042.0996},{"date":"2026-03-13","close":5807.6006},{"date":"2026-03-16","close":5697.835},{"date":"2026-03-17","close":5877.4512},{"date":"2026-03-18","close":6042.0996},{"date":"2026-03-19","close":5857.4941},{"date":"2026-03-20","close":5917.3662},{"date":"2026-03-23","close":5568.1118},{"date":"2026-03-24","close":5912.377},{"date":"2026-03-25","close":6096.9824},{"date":"2026-03-26","close":5992.2061},{"date":"2026-03-27","close":6126.9185},{"date":"2026-03-30","close":6141.8867},{"date":"2026-03-31","close":5882.4404},{"date":"2026-04-01","close":6161.8442},{"date":"2026-04-02","close":6017.1528},{"date":"2026-04-03","close":6017.1528},{"date":"2026-04-06","close":6156.855},{"date":"2026-04-07","close":6206.748},{"date":"2026-04-08","close":6471.1836},{"date":"2026-04-09","close":6481.1621},{"date":"2026-04-10","close":6461.2051},{"date":"2026-04-13","close":6296.5566},{"date":"2026-04-14","close":6276.5991},{"date":"2026-04-15","close":6481.1621},{"date":"2026-04-16","close":6516.0879},{"date":"2026-04-17","close":6715.6616},{"date":"2026-04-20","close":6825.4272},{"date":"2026-04-21","close":7304.4048},{"date":"2026-04-22","close":7304.4048},{"date":"2026-04-23","close":7059.9268},{"date":"2026-04-24","close":7174.6816},{"date":"2026-04-27","close":7169.6924},{"date":"2026-04-28","close":7494.0},{"date":"2026-04-29","close":7545.0},{"date":"2026-04-30","close":7280.0},{"date":"2026-05-04","close":7710.0},{"date":"2026-05-06","close":7925.0},{"date":"2026-05-07","close":7970.0},{"date":"2026-05-08","close":7840.0},{"date":"2026-05-11","close":7555.0},{"date":"2026-05-12","close":7105.0},{"date":"2026-05-13","close":6940.0},{"date":"2026-05-14","close":7150.0},{"date":"2026-05-15","close":6670.0},{"date":"2026-05-18","close":6640.0},{"date":"2026-05-19","close":6315.0},{"date":"2026-05-20","close":6080.0},{"date":"2026-05-21","close":6475.0},{"date":"2026-05-22","close":6830.0},{"date":"2026-05-26","close":6830.0},{"date":"2026-05-27","close":6525.0},{"date":"2026-05-28","close":6700.0},{"date":"2026-05-29","close":6680.0},{"date":"2026-06-01","close":6480.0},{"date":"2026-06-02","close":6270.0},{"date":"2026-06-04","close":6295.0},{"date":"2026-06-05","close":5930.0},{"date":"2026-06-08","close":5345.0},{"date":"2026-06-09","close":5560.0},{"date":"2026-06-10","close":5440.0},{"date":"2026-06-11","close":5455.0},{"date":"2026-06-12","close":5770.0},{"date":"2026-06-15","close":6075.0},{"date":"2026-06-16","close":6080.0},{"date":"2026-06-17","close":6000.0},{"date":"2026-06-18","close":5735.0},{"date":"2026-06-19","close":5565.0},{"date":"2026-06-22","close":5480.0},{"date":"2026-06-23","close":4960.0},{"date":"2026-06-24","close":5080.0},{"date":"2026-06-25","close":4865.0},{"date":"2026-06-26","close":4545.0},{"date":"2026-06-29","close":5220.0},{"date":"2026-06-30","close":4915.0},{"date":"2026-07-01","close":4715.0},{"date":"2026-07-02","close":4570.0},{"date":"2026-07-03","close":4590.0},{"date":"2026-07-06","close":4500.0},{"date":"2026-07-07","close":4390.0},{"date":"2026-07-08","close":4135.0},{"date":"2026-07-09","close":4140.0},{"date":"2026-07-10","close":4405.0},{"date":"2026-07-13","close":4270.0},{"date":"2026-07-14","close":4135.0},{"date":"2026-07-15","close":4365.0},{"date":"2026-07-16","close":4210.0},{"date":"2026-07-20","close":3985.0},{"date":"2026-07-21","close":3975.0},{"date":"2026-07-22","close":4015.0},{"date":"2026-07-23","close":4350.0},{"date":"2026-07-24","close":4115.0},{"date":"2026-07-27","close":4140.0},{"date":"2026-07-28","close":3800.0},{"date":"2026-07-29","close":3600.0},{"date":"2026-07-30","close":3715.0},{"date":"2026-07-31","close":4010.0},{"date":"2026-08-03","close":3910.0},{"date":"2026-08-04","close":4080.0},{"date":"2026-08-05","close":4135.0},{"date":"2026-08-06","close":4195.0},{"date":"2026-08-07","close":4360.0},{"date":"2026-08-10","close":4585.0},{"date":"2026-08-11","close":4460.0},{"date":"2026-08-12","close":4480.0},{"date":"2026-08-13","close":4520.0},{"date":"2026-08-14","close":4635.0},{"date":"2026-08-18","close":4380.0},{"date":"2026-08-19","close":4380.0},{"date":"2026-08-20","close":4410.0},{"date":"2026-08-21","close":4185.0},{"date":"2026-08-24","close":4525.0},{"date":"2026-08-25","close":4475.0},{"date":"2026-08-26","close":4470.0},{"date":"2026-08-27","close":4710.0},{"date":"2026-08-28","close":4710.0},{"date":"2026-08-31","close":4835.0},{"date":"2026-09-01","close":4720.0},{"date":"2026-09-02","close":4455.0},{"date":"2026-09-03","close":4560.0},{"date":"2026-09-04","close":4560.0},{"date":"2026-09-07","close":4550.0},{"date":"2026-09-08","close":4455.0},{"date":"2026-09-09","close":4715.0},{"date":"2026-09-10","close":4690.0},{"date":"2026-09-11","close":4585.0},{"date":"2026-09-14","close":4420.0},{"date":"2026-09-15","close":4540.0},{"date":"2026-09-16","close":4485.0},{"date":"2026-09-17","close":4455.0},{"date":"2026-09-18","close":4455.0},{"date":"2026-09-21","close":4370.0},{"date":"2026-09-22","close":4340.0},{"date":"2026-09-23","close":4355.0},{"date":"2026-09-28","close":4475.0},{"date":"2026-09-29","close":4335.0},{"date":"2026-09-30","close":4395.0},{"date":"2026-10-01","close":4500.0},{"date":"2026-10-02","close":4640.0},{"date":"2026-10-06","close":4905.0},{"date":"2026-10-07","close":4760.0},{"date":"2026-10-08","close":4855.0},{"date":"2026-10-12","close":4505.0},{"date":"2026-10-13","close":4520.0},{"date":"2026-10-14","close":4670.0},{"date":"2026-10-15","close":4365.0},{"date":"2026-10-16","close":4340.0},{"date":"2026-10-19","close":4710.0},{"date":"2026-10-20","close":4390.0},{"date":"2026-10-21","close":4445.0},{"date":"2026-10-22","close":4145.0},{"date":"2026-10-23","close":3910.0}],"chart_data":[{"date":"2024-10-23","open":5256,"high":5480,"low":5236,"close":5441,"volume":327974},{"date":"2024-10-24","open":5495,"high":5540,"low":5366,"close":5396,"volume":225531},{"date":"2024-10-25","open":5480,"high":5530,"low":5341,"close":5346,"volume":217763},{"date":"2024-10-28","open":5366,"high":5680,"low":5366,"close":5680,"volume":358924},{"date":"2024-10-29","open":5584,"high":5594,"low":5446,"close":5570,"volume":342416},{"date":"2024-10-30","open":5581,"high":5636,"low":5477,"close":5477,"volume":224412},{"date":"2024-10-31","open":5421,"high":5510,"low":5351,"close":5456,"volume":171054},{"date":"2024-11-01","open":5381,"high":5530,"low":5326,"close":5451,"volume":214135},{"date":"2024-11-04","open":5465,"high":5689,"low":5401,"close":5650,"volume":368593},{"date":"2024-11-05","open":5592,"high":5651,"low":5552,"close":5602,"volume":165172},{"date":"2024-11-06","open":5635,"high":5650,"low":5187,"close":5251,"volume":1148203},{"date":"2024-11-07","open":5211,"high":5251,"low":5067,"close":5162,"volume":468674},{"date":"2024-11-08","open":5171,"high":5315,"low":5152,"close":5167,"volume":489350},{"date":"2024-11-11","open":5176,"high":5211,"low":5007,"close":5042,"volume":410022},{"date":"2024-11-12","open":5017,"high":5141,"low":4972,"close":5022,"volume":498757},{"date":"2024-11-13","open":4947,"high":5007,"low":4748,"close":4763,"volume":562297},{"date":"2024-11-14","open":4777,"high":4832,"low":4529,"close":4664,"volume":872763},{"date":"2024-11-15","open":4453,"high":4478,"low":4245,"close":4360,"volume":1736592},{"date":"2024-11-18","open":4374,"high":4548,"low":4329,"close":4494,"volume":649618},{"date":"2024-11-19","open":4474,"high":4518,"low":4409,"close":4489,"volume":399990},{"date":"2024-11-20","open":4484,"high":4623,"low":4454,"close":4554,"volume":284890},{"date":"2024-11-21","open":4529,"high":4693,"low":4519,"close":4654,"volume":317068},{"date":"2024-11-22","open":4683,"high":4782,"low":4668,"close":4708,"volume":155845},{"date":"2024-11-25","open":4748,"high":4902,"low":4743,"close":4858,"volume":232968},{"date":"2024-11-26","open":4837,"high":4972,"low":4808,"close":4823,"volume":448679},{"date":"2024-11-27","open":4822,"high":4877,"low":4688,"close":4708,"volume":261233},{"date":"2024-11-28","open":4738,"high":4822,"low":4723,"close":4783,"volume":206934},{"date":"2024-11-29","open":4783,"high":4783,"low":4514,"close":4524,"volume":222599},{"date":"2024-12-02","open":4553,"high":4638,"low":4474,"close":4504,"volume":207270},{"date":"2024-12-03","open":4553,"high":4578,"low":4464,"close":4494,"volume":215035},{"date":"2024-12-04","open":4355,"high":4448,"low":4320,"close":4380,"volume":524728},{"date":"2024-12-05","open":4419,"high":4419,"low":4235,"close":4235,"volume":425425},{"date":"2024-12-06","open":4235,"high":4329,"low":4140,"close":4275,"volume":448832},{"date":"2024-12-09","open":4174,"high":4204,"low":4066,"close":4071,"volume":537323},{"date":"2024-12-10","open":4105,"high":4304,"low":4105,"close":4285,"volume":434059},{"date":"2024-12-11","open":4290,"high":4379,"low":4265,"close":4300,"volume":405477},{"date":"2024-12-12","open":4370,"high":4413,"low":4250,"close":4399,"volume":537443},{"date":"2024-12-13","open":4399,"high":4399,"low":4310,"close":4340,"volume":345629},{"date":"2024-12-16","open":4359,"high":4404,"low":4300,"close":4315,"volume":269098},{"date":"2024-12-17","open":4314,"high":4314,"low":4076,"close":4115,"volume":577333},{"date":"2024-12-18","open":4120,"high":4179,"low":4110,"close":4170,"volume":263456},{"date":"2024-12-19","open":4051,"high":4139,"low":4026,"close":4091,"volume":190863},{"date":"2024-12-20","open":4110,"high":4115,"low":3961,"close":3971,"volume":162041},{"date":"2024-12-23","open":4006,"high":4035,"low":3886,"close":4006,"volume":289352},{"date":"2024-12-24","open":4025,"high":4110,"low":3951,"close":3971,"volume":197518},{"date":"2024-12-26","open":3995,"high":3995,"low":3826,"close":3846,"volume":318929},{"date":"2024-12-27","open":3782,"high":3875,"low":3737,"close":3792,"volume":315353},{"date":"2024-12-30","open":3782,"high":3885,"low":3772,"close":3817,"volume":214250},{"date":"2025-01-02","open":3831,"high":3831,"low":3677,"close":3702,"volume":219152},{"date":"2025-01-03","open":3697,"high":3965,"low":3697,"close":3926,"volume":468620},{"date":"2025-01-06","open":3951,"high":4045,"low":3926,"close":4016,"volume":238827},{"date":"2025-01-07","open":4035,"high":4110,"low":3991,"close":4006,"volume":380925},{"date":"2025-01-08","open":3951,"high":4105,"low":3951,"close":4086,"volume":701415},{"date":"2025-01-09","open":4096,"high":4100,"low":3976,"close":4096,"volume":244554},{"date":"2025-01-10","open":4075,"high":4080,"low":3986,"close":4001,"volume":285689},{"date":"2025-01-13","open":3990,"high":4010,"low":3911,"close":3921,"volume":160494},{"date":"2025-01-14","open":3966,"high":4124,"low":3936,"close":4096,"volume":237254},{"date":"2025-01-15","open":4070,"high":4199,"low":4031,"close":4056,"volume":249101},{"date":"2025-01-16","open":4149,"high":4179,"low":4091,"close":4111,"volume":199512},{"date":"2025-01-17","open":4090,"high":4144,"low":4056,"close":4076,"volume":174333},{"date":"2025-01-20","open":4095,"high":4255,"low":4095,"close":4255,"volume":431283},{"date":"2025-01-21","open":4204,"high":4239,"low":3931,"close":3991,"volume":902072},{"date":"2025-01-22","open":4021,"high":4110,"low":4006,"close":4066,"volume":407279},{"date":"2025-01-23","open":4035,"high":4045,"low":3951,"close":4006,"volume":552633},{"date":"2025-01-24","open":4015,"high":4025,"low":3951,"close":3996,"volume":237007},{"date":"2025-01-31","open":3995,"high":4025,"low":3911,"close":3971,"volume":294293},{"date":"2025-02-03","open":3916,"high":3916,"low":3697,"close":3707,"volume":674522},{"date":"2025-02-04","open":3771,"high":3796,"low":3657,"close":3672,"volume":517331},{"date":"2025-02-05","open":3677,"high":3806,"low":3677,"close":3767,"volume":336863},{"date":"2025-02-06","open":3776,"high":3796,"low":3722,"close":3762,"volume":260723},{"date":"2025-02-07","open":3761,"high":3851,"low":3717,"close":3722,"volume":304758},{"date":"2025-02-10","open":3677,"high":3771,"low":3587,"close":3732,"volume":531979},{"date":"2025-02-11","open":3736,"high":3796,"low":3697,"close":3717,"volume":476388},{"date":"2025-02-12","open":3716,"high":3776,"low":3687,"close":3707,"volume":949526},{"date":"2025-02-13","open":3727,"high":3925,"low":3727,"close":3916,"volume":1699494},{"date":"2025-02-14","open":3915,"high":3925,"low":3826,"close":3866,"volume":499490},{"date":"2025-02-17","open":3886,"high":4060,"low":3866,"close":3996,"volume":535983},{"date":"2025-02-18","open":4020,"high":4020,"low":3941,"close":3971,"volume":447401},{"date":"2025-02-19","open":3971,"high":4209,"low":3966,"close":4170,"volume":1027277},{"date":"2025-02-20","open":4190,"high":4279,"low":4145,"close":4205,"volume":587003},{"date":"2025-02-21","open":4255,"high":4364,"low":4230,"close":4345,"volume":660107},{"date":"2025-02-24","open":4285,"high":4448,"low":4275,"close":4439,"volume":463159},{"date":"2025-02-25","open":4414,"high":4419,"low":4245,"close":4260,"volume":548684},{"date":"2025-02-26","open":4240,"high":4403,"low":4210,"close":4395,"volume":654994},{"date":"2025-02-27","open":4394,"high":4394,"low":4295,"close":4335,"volume":487460},{"date":"2025-02-28","open":4239,"high":4244,"low":4021,"close":4041,"volume":1233275},{"date":"2025-03-04","open":3985,"high":4000,"low":3836,"close":3871,"volume":1396152},{"date":"2025-03-05","open":3866,"high":3940,"low":3836,"close":3906,"volume":1493309},{"date":"2025-03-06","open":3961,"high":4095,"low":3956,"close":3986,"volume":698516},{"date":"2025-03-07","open":3901,"high":4179,"low":3901,"close":4140,"volume":1176410},{"date":"2025-03-10","open":4155,"high":4199,"low":4061,"close":4180,"volume":676346},{"date":"2025-03-11","open":4051,"high":4070,"low":3991,"close":4051,"volume":506152},{"date":"2025-03-12","open":4071,"high":4164,"low":4036,"close":4155,"volume":518071},{"date":"2025-03-13","open":4234,"high":4234,"low":4061,"close":4076,"volume":332997},{"date":"2025-03-14","open":4075,"high":4105,"low":3946,"close":4006,"volume":591510},{"date":"2025-03-17","open":4015,"high":4065,"low":3976,"close":3991,"volume":306162},{"date":"2025-03-18","open":4030,"high":4095,"low":3996,"close":4016,"volume":411765},{"date":"2025-03-19","open":4026,"high":4154,"low":4021,"close":4091,"volume":426991},{"date":"2025-03-20","open":4135,"high":4239,"low":4135,"close":4205,"volume":363422},{"date":"2025-03-21","open":4199,"high":4199,"low":4056,"close":4145,"volume":428072},{"date":"2025-03-24","open":4159,"high":4159,"low":4046,"close":4066,"volume":380718},{"date":"2025-03-25","open":4105,"high":4140,"low":4021,"close":4031,"volume":411059},{"date":"2025-03-26","open":4036,"high":4134,"low":4026,"close":4106,"volume":306295},{"date":"2025-03-27","open":4045,"high":4070,"low":3996,"close":3996,"volume":432319},{"date":"2025-03-28","open":4015,"high":4025,"low":3856,"close":3871,"volume":274968},{"date":"2025-03-31","open":3766,"high":3766,"low":3597,"close":3617,"volume":875405},{"date":"2025-04-01","open":3621,"high":3656,"low":3542,"close":3592,"volume":577662},{"date":"2025-04-02","open":3592,"high":3606,"low":3433,"close":3468,"volume":565312},{"date":"2025-04-03","open":3338,"high":3449,"low":3263,"close":3408,"volume":465746},{"date":"2025-04-04","open":3358,"high":3606,"low":3358,"close":3577,"volume":559550},{"date":"2025-04-07","open":3387,"high":3477,"low":3328,"close":3333,"volume":623916},{"date":"2025-04-08","open":3412,"high":3442,"low":3318,"close":3328,"volume":254012},{"date":"2025-04-09","open":3273,"high":3387,"low":3249,"close":3273,"volume":416546},{"date":"2025-04-10","open":3463,"high":3561,"low":3413,"close":3557,"volume":522706},{"date":"2025-04-11","open":3458,"high":3512,"low":3418,"close":3493,"volume":554426},{"date":"2025-04-14","open":3518,"high":3616,"low":3508,"close":3538,"volume":256712},{"date":"2025-04-15","open":3537,"high":3547,"low":3478,"close":3513,"volume":168409},{"date":"2025-04-16","open":3542,"high":3567,"low":3408,"close":3413,"volume":260929},{"date":"2025-04-17","open":3398,"high":3447,"low":3390,"close":3443,"volume":249585},{"date":"2025-04-18","open":3452,"high":3452,"low":3398,"close":3428,"volume":105676},{"date":"2025-04-21","open":3397,"high":3457,"low":3378,"close":3388,"volume":129273},{"date":"2025-04-22","open":3387,"high":3452,"low":3358,"close":3363,"volume":181720},{"date":"2025-04-23","open":3433,"high":3566,"low":3433,"close":3562,"volume":352134},{"date":"2025-04-24","open":3591,"high":3591,"low":3493,"close":3528,"volume":125129},{"date":"2025-04-25","open":3557,"high":3621,"low":3527,"close":3577,"volume":191897},{"date":"2025-04-28","open":3596,"high":3666,"low":3567,"close":3592,"volume":262626},{"date":"2025-04-29","open":3597,"high":3622,"low":3532,"close":3587,"volume":347303},{"date":"2025-04-30","open":3587,"high":3587,"low":3493,"close":3517,"volume":217179},{"date":"2025-05-02","open":3493,"high":3508,"low":3423,"close":3488,"volume":421737},{"date":"2025-05-07","open":3517,"high":3532,"low":3418,"close":3453,"volume":324580},{"date":"2025-05-08","open":3438,"high":3513,"low":3428,"close":3493,"volume":241431},{"date":"2025-05-09","open":3458,"high":3473,"low":3373,"close":3388,"volume":456496},{"date":"2025-05-12","open":3393,"high":3458,"low":3383,"close":3453,"volume":291798},{"date":"2025-05-13","open":3478,"high":3493,"low":3353,"close":3378,"volume":534716},{"date":"2025-05-14","open":3358,"high":3358,"low":3258,"close":3338,"volume":424203},{"date":"2025-05-15","open":3323,"high":3343,"low":3288,"close":3303,"volume":186520},{"date":"2025-05-16","open":3313,"high":3313,"low":3178,"close":3198,"volume":562021},{"date":"2025-05-19","open":3168,"high":3228,"low":3158,"close":3193,"volume":399662},{"date":"2025-05-20","open":3208,"high":3208,"low":3053,"close":3053,"volume":449608},{"date":"2025-05-21","open":3058,"high":3108,"low":3029,"close":3034,"volume":272493},{"date":"2025-05-22","open":3024,"high":3048,"low":2944,"close":3024,"volume":428702},{"date":"2025-05-23","open":3024,"high":3039,"low":2914,"close":2929,"volume":419213},{"date":"2025-05-26","open":2919,"high":3024,"low":2904,"close":2974,"volume":532807},{"date":"2025-05-27","open":2949,"high":2964,"low":2894,"close":2914,"volume":239522},{"date":"2025-05-28","open":2944,"high":3163,"low":2929,"close":3148,"volume":736770},{"date":"2025-05-29","open":3143,"high":3248,"low":3103,"close":3198,"volume":428754},{"date":"2025-05-30","open":3193,"high":3238,"low":3133,"close":3193,"volume":533341},{"date":"2025-06-02","open":3193,"high":3233,"low":3118,"close":3153,"volume":517032},{"date":"2025-06-04","open":3173,"high":3263,"low":3173,"close":3208,"volume":497733},{"date":"2025-06-05","open":3208,"high":3338,"low":3178,"close":3303,"volume":610025},{"date":"2025-06-09","open":3273,"high":3278,"low":3203,"close":3238,"volume":537894},{"date":"2025-06-10","open":3283,"high":3303,"low":3248,"close":3268,"volume":395492},{"date":"2025-06-11","open":3298,"high":3383,"low":3268,"close":3308,"volume":543693},{"date":"2025-06-12","open":3323,"high":3433,"low":3305,"close":3358,"volume":845028},{"date":"2025-06-13","open":3353,"high":3358,"low":3248,"close":3293,"volume":534474},{"date":"2025-06-16","open":3278,"high":3278,"low":3173,"close":3213,"volume":424510},{"date":"2025-06-17","open":3223,"high":3288,"low":3173,"close":3218,"volume":360325},{"date":"2025-06-18","open":3198,"high":3258,"low":3183,"close":3218,"volume":581813},{"date":"2025-06-19","open":3238,"high":3298,"low":3183,"close":3243,"volume":730163},{"date":"2025-06-20","open":3243,"high":3403,"low":3208,"close":3368,"volume":758279},{"date":"2025-06-23","open":3308,"high":3308,"low":3213,"close":3273,"volume":449902},{"date":"2025-06-24","open":3343,"high":3478,"low":3343,"close":3453,"volume":889523},{"date":"2025-06-25","open":3463,"high":3473,"low":3413,"close":3473,"volume":506854},{"date":"2025-06-26","open":3503,"high":3517,"low":3423,"close":3468,"volume":327155},{"date":"2025-06-27","open":3483,"high":3483,"low":3323,"close":3348,"volume":562134},{"date":"2025-06-30","open":3348,"high":3443,"low":3343,"close":3363,"volume":654069},{"date":"2025-07-01","open":3383,"high":3542,"low":3358,"close":3478,"volume":924694},{"date":"2025-07-02","open":3458,"high":3562,"low":3428,"close":3562,"volume":502686},{"date":"2025-07-03","open":3592,"high":3807,"low":3587,"close":3777,"volume":1446574},{"date":"2025-07-04","open":3712,"high":3817,"low":3662,"close":3762,"volume":985790},{"date":"2025-07-07","open":3787,"high":3822,"low":3662,"close":3672,"volume":630280},{"date":"2025-07-08","open":3652,"high":3727,"low":3602,"close":3647,"volume":579778},{"date":"2025-07-09","open":3682,"high":3727,"low":3622,"close":3652,"volume":559643},{"date":"2025-07-10","open":3672,"high":3737,"low":3667,"close":3737,"volume":391588},{"date":"2025-07-11","open":3752,"high":3882,"low":3752,"close":3837,"volume":800362},{"date":"2025-07-14","open":3852,"high":3862,"low":3772,"close":3832,"volume":788171},{"date":"2025-07-15","open":3832,"high":3837,"low":3772,"close":3827,"volume":527313},{"date":"2025-07-16","open":3822,"high":3822,"low":3692,"close":3707,"volume":546575},{"date":"2025-07-17","open":3777,"high":3777,"low":3677,"close":3732,"volume":623869},{"date":"2025-07-18","open":3797,"high":3991,"low":3797,"close":3932,"volume":1346829},{"date":"2025-07-21","open":3932,"high":4091,"low":3902,"close":4076,"volume":891567},{"date":"2025-07-22","open":4121,"high":4131,"low":3957,"close":3981,"volume":690740},{"date":"2025-07-23","open":4071,"high":4091,"low":3967,"close":4041,"volume":614185},{"date":"2025-07-24","open":4031,"high":4136,"low":4006,"close":4101,"volume":837978},{"date":"2025-07-25","open":4101,"high":4156,"low":4051,"close":4141,"volume":732207},{"date":"2025-07-28","open":4166,"high":4216,"low":4101,"close":4156,"volume":509257},{"date":"2025-07-29","open":4071,"high":4076,"low":3981,"close":4041,"volume":595647},{"date":"2025-07-30","open":4031,"high":4091,"low":3996,"close":4076,"volume":518177},{"date":"2025-07-31","open":4166,"high":4211,"low":3962,"close":4016,"volume":682843},{"date":"2025-08-01","open":3937,"high":3981,"low":3822,"close":3837,"volume":775844},{"date":"2025-08-04","open":3842,"high":3872,"low":3797,"close":3852,"volume":577002},{"date":"2025-08-05","open":3892,"high":4126,"low":3882,"close":4086,"volume":1612166},{"date":"2025-08-06","open":4076,"high":4211,"low":4066,"close":4121,"volume":1124802},{"date":"2025-08-07","open":4166,"high":4166,"low":4056,"close":4086,"volume":496153},{"date":"2025-08-08","open":4086,"high":4086,"low":4011,"close":4046,"volume":498991},{"date":"2025-08-11","open":4066,"high":4221,"low":4066,"close":4211,"volume":981510},{"date":"2025-08-12","open":4181,"high":4291,"low":4141,"close":4211,"volume":1258894},{"date":"2025-08-13","open":4276,"high":4296,"low":4191,"close":4236,"volume":610911},{"date":"2025-08-14","open":4251,"high":4346,"low":4251,"close":4321,"volume":628642},{"date":"2025-08-18","open":4311,"high":4326,"low":4166,"close":4176,"volume":1085882},{"date":"2025-08-19","open":4211,"high":4226,"low":4111,"close":4161,"volume":749233},{"date":"2025-08-20","open":4111,"high":4211,"low":4086,"close":4166,"volume":667591},{"date":"2025-08-21","open":4181,"high":4241,"low":4131,"close":4191,"volume":445780},{"date":"2025-08-22","open":4196,"high":4211,"low":4106,"close":4126,"volume":651878},{"date":"2025-08-25","open":4181,"high":4226,"low":4146,"close":4201,"volume":410096},{"date":"2025-08-26","open":4196,"high":4246,"low":4176,"close":4196,"volume":255006},{"date":"2025-08-27","open":4211,"high":4221,"low":4131,"close":4151,"volume":266868},{"date":"2025-08-28","open":4171,"high":4176,"low":4006,"close":4016,"volume":847448},{"date":"2025-08-29","open":4016,"high":4026,"low":3892,"close":3912,"volume":447770},{"date":"2025-09-01","open":3857,"high":3887,"low":3807,"close":3822,"volume":424480},{"date":"2025-09-02","open":3847,"high":3847,"low":3767,"close":3822,"volume":422250},{"date":"2025-09-03","open":3827,"high":3837,"low":3777,"close":3802,"volume":308929},{"date":"2025-09-04","open":3877,"high":3887,"low":3817,"close":3842,"volume":260895},{"date":"2025-09-05","open":3867,"high":3867,"low":3772,"close":3802,"volume":425071},{"date":"2025-09-08","open":3772,"high":3852,"low":3762,"close":3807,"volume":225515},{"date":"2025-09-09","open":3832,"high":3892,"low":3802,"close":3887,"volume":377169},{"date":"2025-09-10","open":3852,"high":3862,"low":3807,"close":3847,"volume":402714},{"date":"2025-09-11","open":3857,"high":3862,"low":3812,"close":3827,"volume":305371},{"date":"2025-09-12","open":3882,"high":3927,"low":3867,"close":3887,"volume":289136},{"date":"2025-09-15","open":3902,"high":3972,"low":3902,"close":3902,"volume":430013},{"date":"2025-09-16","open":3937,"high":3957,"low":3887,"close":3897,"volume":279258},{"date":"2025-09-17","open":3897,"high":3972,"low":3887,"close":3947,"volume":320723},{"date":"2025-09-18","open":3967,"high":4016,"low":3912,"close":4011,"volume":362698},{"date":"2025-09-19","open":4006,"high":4011,"low":3942,"close":3952,"volume":335841},{"date":"2025-09-22","open":3952,"high":4021,"low":3932,"close":3947,"volume":458858},{"date":"2025-09-23","open":3942,"high":3986,"low":3927,"close":3977,"volume":224000},{"date":"2025-09-24","open":4006,"high":4021,"low":3857,"close":3877,"volume":382146},{"date":"2025-09-25","open":3907,"high":3977,"low":3882,"close":3967,"volume":352711},{"date":"2025-09-26","open":3902,"high":3912,"low":3827,"close":3832,"volume":296043},{"date":"2025-09-29","open":3847,"high":3872,"low":3807,"close":3842,"volume":271636},{"date":"2025-09-30","open":3842,"high":3862,"low":3797,"close":3812,"volume":194748},{"date":"2025-10-01","open":3827,"high":3837,"low":3752,"close":3792,"volume":347027},{"date":"2025-10-02","open":3817,"high":3862,"low":3812,"close":3822,"volume":324038},{"date":"2025-10-10","open":3802,"high":3812,"low":3717,"close":3747,"volume":623993},{"date":"2025-10-13","open":3712,"high":3902,"low":3677,"close":3887,"volume":665454},{"date":"2025-10-14","open":3892,"high":4091,"low":3867,"close":4076,"volume":971855},{"date":"2025-10-15","open":4086,"high":4111,"low":4021,"close":4106,"volume":395184},{"date":"2025-10-16","open":4106,"high":4470,"low":4106,"close":4470,"volume":1329171},{"date":"2025-10-17","open":4520,"high":4974,"low":4455,"close":4870,"volume":4799066},{"date":"2025-10-20","open":4845,"high":4994,"low":4720,"close":4939,"volume":2617956},{"date":"2025-10-21","open":4915,"high":5139,"low":4860,"close":4969,"volume":2182180},{"date":"2025-10-22","open":5049,"high":5314,"low":5049,"close":5289,"volume":1750176},{"date":"2025-10-23","open":5339,"high":5354,"low":5169,"close":5169,"volume":3031601},{"date":"2025-10-24","open":5209,"high":5603,"low":5209,"close":5583,"volume":4018452},{"date":"2025-10-27","open":5793,"high":5808,"low":5508,"close":5663,"volume":2355847},{"date":"2025-10-28","open":5633,"high":5753,"low":5498,"close":5728,"volume":2141170},{"date":"2025-10-29","open":5688,"high":5768,"low":5588,"close":5683,"volume":1477125},{"date":"2025-10-30","open":5648,"high":5793,"low":5393,"close":5403,"volume":2375222},{"date":"2025-10-31","open":5249,"high":5443,"low":5249,"close":5314,"volume":2595100},{"date":"2025-11-03","open":5393,"high":5438,"low":5264,"close":5413,"volume":4022331,"rsi_14":77.8,"sma_20":4797.0,"sma_60":4270.67,"sma_120":3885.71},{"date":"2025-11-04","open":5573,"high":5638,"low":5393,"close":5428,"volume":1700928,"rsi_14":77.66,"sma_20":4878.0,"sma_60":4297.0,"sma_120":3901.88},{"date":"2025-11-05","open":5324,"high":5413,"low":5069,"close":5269,"volume":1167865,"rsi_14":68.26,"sma_20":4952.0,"sma_60":4316.75,"sma_120":3917.58},{"date":"2025-11-06","open":5379,"high":5498,"low":5294,"close":5294,"volume":5730684,"rsi_14":61.71,"sma_20":5025.75,"sma_60":4336.33,"sma_120":3932.96},{"date":"2025-11-07","open":5134,"high":5349,"low":5059,"close":5149,"volume":1426110,"rsi_14":55.56,"sma_20":5096.0,"sma_60":4354.08,"sma_120":3947.75},{"date":"2025-11-10","open":5149,"high":5294,"low":5049,"close":5279,"volume":1279333,"rsi_14":57.79,"sma_20":5165.75,"sma_60":4374.67,"sma_120":3963.96},{"date":"2025-11-11","open":5309,"high":5528,"low":5259,"close":5339,"volume":2429408,"rsi_14":51.45,"sma_20":5229.0,"sma_60":4393.5,"sma_120":3980.96},{"date":"2025-11-12","open":5393,"high":5488,"low":5294,"close":5418,"volume":5210187,"rsi_14":57.4,"sma_20":5294.75,"sma_60":4413.67,"sma_120":3999.5},{"date":"2025-11-13","open":5438,"high":5633,"low":5384,"close":5628,"volume":710681,"rsi_14":51.52,"sma_20":5352.75,"sma_60":4436.92,"sma_120":4019.83},{"date":"2025-11-14","open":5438,"high":5538,"low":5344,"close":5364,"volume":910510,"rsi_14":41.02,"sma_20":5377.5,"sma_60":4454.33,"sma_120":4039.12},{"date":"2025-11-17","open":5463,"high":5478,"low":5289,"close":5344,"volume":722448,"rsi_14":38.15,"sma_20":5397.75,"sma_60":4473.83,"sma_120":4058.42},{"date":"2025-11-18","open":5359,"high":5423,"low":5094,"close":5094,"volume":1050973,"rsi_14":33.88,"sma_20":5404.0,"sma_60":4489.42,"sma_120":4075.71},{"date":"2025-11-19","open":5164,"high":5189,"low":4974,"close":5084,"volume":990543,"rsi_14":39.74,"sma_20":5393.75,"sma_60":4504.75,"sma_120":4093.71},{"date":"2025-11-20","open":5149,"high":5259,"low":5119,"close":5179,"volume":520754,"rsi_14":45.69,"sma_20":5394.25,"sma_60":4521.25,"sma_120":4112.12},{"date":"2025-11-21","open":4939,"high":5004,"low":4905,"close":4910,"volume":717120,"rsi_14":35.45,"sma_20":5360.5,"sma_60":4534.33,"sma_120":4128.79},{"date":"2025-11-24","open":4929,"high":4944,"low":4745,"close":4770,"volume":570446,"rsi_14":32.26,"sma_20":5315.75,"sma_60":4543.83,"sma_120":4142.33},{"date":"2025-11-25","open":4910,"high":4910,"low":4780,"close":4825,"volume":293771,"rsi_14":37.32,"sma_20":5270.5,"sma_60":4554.33,"sma_120":4155.92},{"date":"2025-11-26","open":4890,"high":5214,"low":4885,"close":5214,"volume":552642,"rsi_14":48.11,"sma_20":5247.0,"sma_60":4572.08,"sma_120":4172.79},{"date":"2025-11-27","open":5219,"high":5244,"low":5129,"close":5169,"volume":445920,"rsi_14":50.5,"sma_20":5235.25,"sma_60":4591.33,"sma_120":4189.62},{"date":"2025-11-28","open":5244,"high":5264,"low":5109,"close":5134,"volume":943780,"rsi_14":46.23,"sma_20":5226.25,"sma_60":4611.75,"sma_120":4205.71},{"date":"2025-12-01","open":5204,"high":5364,"low":5189,"close":5279,"volume":856743,"rsi_14":48.51,"sma_20":5219.5,"sma_60":4636.08,"sma_120":4222.21},{"date":"2025-12-02","open":5284,"high":5349,"low":5229,"close":5294,"volume":376586,"rsi_14":46.79,"sma_20":5212.75,"sma_60":4660.67,"sma_120":4239.38},{"date":"2025-12-03","open":5329,"high":5359,"low":5274,"close":5309,"volume":304692,"rsi_14":40.86,"sma_20":5214.75,"sma_60":4685.83,"sma_120":4256.42},{"date":"2025-12-04","open":5309,"high":5359,"low":5214,"close":5249,"volume":406892,"rsi_14":46.28,"sma_20":5212.5,"sma_60":4709.33,"sma_120":4272.62},{"date":"2025-12-05","open":5214,"high":5369,"low":5214,"close":5334,"volume":336970,"rsi_14":49.69,"sma_20":5221.75,"sma_60":4734.92,"sma_120":4289.12},{"date":"2025-12-08","open":5384,"high":5728,"low":5374,"close":5713,"volume":1503317,"rsi_14":67.82,"sma_20":5243.5,"sma_60":4766.75,"sma_120":4309.33},{"date":"2025-12-09","open":5623,"high":5838,"low":5608,"close":5773,"volume":1168096,"rsi_14":69.27,"sma_20":5265.25,"sma_60":4798.25,"sma_120":4330.71},{"date":"2025-12-10","open":5843,"high":5897,"low":5673,"close":5708,"volume":783742,"rsi_14":65.06,"sma_20":5279.75,"sma_60":4829.33,"sma_120":4351.5},{"date":"2025-12-11","open":5743,"high":5748,"low":5573,"close":5598,"volume":645975,"rsi_14":71.56,"sma_20":5278.25,"sma_60":4858.92,"sma_120":4371.38},{"date":"2025-12-12","open":5608,"high":5668,"low":5558,"close":5633,"volume":375014,"rsi_14":78.93,"sma_20":5291.75,"sma_60":4888.08,"sma_120":4391.33},{"date":"2025-12-15","open":5493,"high":5718,"low":5493,"close":5638,"volume":446730,"rsi_14":78.2,"sma_20":5306.5,"sma_60":4917.08,"sma_120":4410.29},{"date":"2025-12-16","open":5653,"high":5653,"low":5284,"close":5334,"volume":998125,"rsi_14":54.41,"sma_20":5318.5,"sma_60":4941.08,"sma_120":4427.5},{"date":"2025-12-17","open":5349,"high":5468,"low":5284,"close":5398,"volume":512880,"rsi_14":58.33,"sma_20":5334.25,"sma_60":4965.33,"sma_120":4443.75},{"date":"2025-12-18","open":5169,"high":5204,"low":5059,"close":5064,"volume":1505135,"rsi_14":47.92,"sma_20":5328.5,"sma_60":4982.92,"sma_120":4457.04},{"date":"2025-12-19","open":5074,"high":5089,"low":4860,"close":5054,"volume":769611,"rsi_14":42.72,"sma_20":5335.75,"sma_60":5001.33,"sma_120":4470.29},{"date":"2025-12-22","open":5089,"high":5169,"low":5024,"close":5144,"volume":630393,"rsi_14":45.37,"sma_20":5354.5,"sma_60":5021.33,"sma_120":4485.29},{"date":"2025-12-23","open":5144,"high":5159,"low":5089,"close":5119,"volume":229716,"rsi_14":44.17,"sma_20":5369.25,"sma_60":5040.42,"sma_120":4499.96},{"date":"2025-12-24","open":5134,"high":5224,"low":5114,"close":5129,"volume":330207,"rsi_14":46.2,"sma_20":5365.0,"sma_60":5061.33,"sma_120":4513.75},{"date":"2025-12-26","open":5134,"high":5209,"low":5049,"close":5084,"volume":473169,"rsi_14":41.88,"sma_20":5360.75,"sma_60":5080.0,"sma_120":4526.46},{"date":"2025-12-29","open":4974,"high":5139,"low":4919,"close":5089,"volume":609711,"rsi_14":23.18,"sma_20":5358.5,"sma_60":5101.0,"sma_120":4537.42},{"date":"2025-12-30","open":5014,"high":5014,"low":4855,"close":4895,"volume":375300,"rsi_14":16.15,"sma_20":5339.25,"sma_60":5118.58,"sma_120":4546.88},{"date":"2026-01-02","open":4855,"high":4855,"low":4720,"close":4745,"volume":677354,"rsi_14":15.16,"sma_20":5311.75,"sma_60":5134.17,"sma_120":4555.83},{"date":"2026-01-05","open":4715,"high":4895,"low":4710,"close":4840,"volume":431618,"rsi_14":22.26,"sma_20":5288.25,"sma_60":5151.67,"sma_120":4565.79},{"date":"2026-01-06","open":4959,"high":4984,"low":4870,"close":4905,"volume":673430,"rsi_14":23.93,"sma_20":5271.0,"sma_60":5169.75,"sma_120":4576.25},{"date":"2026-01-07","open":4895,"high":4999,"low":4800,"close":4835,"volume":589369,"rsi_14":22.53,"sma_20":5246.0,"sma_60":5187.92,"sma_120":4585.42},{"date":"2026-01-08","open":4840,"high":4900,"low":4775,"close":4785,"volume":353252,"rsi_14":27.27,"sma_20":5199.5,"sma_60":5202.92,"sma_120":4593.33},{"date":"2026-01-09","open":4790,"high":4840,"low":4700,"close":4755,"volume":499800,"rsi_14":22.55,"sma_20":5148.5,"sma_60":5214.25,"sma_120":4601.04},{"date":"2026-01-12","open":4730,"high":4959,"low":4725,"close":4944,"volume":693192,"rsi_14":44.17,"sma_20":5110.25,"sma_60":5228.25,"sma_120":4610.38},{"date":"2026-01-13","open":4999,"high":5269,"low":4959,"close":5249,"volume":911477,"rsi_14":57.36,"sma_20":5092.75,"sma_60":5241.25,"sma_120":4623.25},{"date":"2026-01-14","open":5249,"high":5259,"low":5084,"close":5109,"volume":558071,"rsi_14":48.73,"sma_20":5066.5,"sma_60":5245.25,"sma_120":4634.75},{"date":"2026-01-15","open":5139,"high":5239,"low":5086,"close":5184,"volume":728058,"rsi_14":52.28,"sma_20":5043.75,"sma_60":5249.33,"sma_120":4645.21},{"date":"2026-01-16","open":5189,"high":5219,"low":5004,"close":5014,"volume":532565,"rsi_14":46.37,"sma_20":5027.75,"sma_60":5250.08,"sma_120":4653.04},{"date":"2026-01-19","open":4989,"high":5269,"low":4989,"close":5259,"volume":1103202,"rsi_14":54.9,"sma_20":5020.75,"sma_60":5249.58,"sma_120":4663.71},{"date":"2026-01-20","open":5264,"high":5473,"low":5234,"close":5379,"volume":1433020,"rsi_14":57.63,"sma_20":5036.5,"sma_60":5253.08,"sma_120":4674.88},{"date":"2026-01-21","open":5274,"high":5324,"low":5164,"close":5304,"volume":1464580,"rsi_14":61.52,"sma_20":5049.0,"sma_60":5248.42,"sma_120":4684.92},{"date":"2026-01-22","open":5364,"high":5703,"low":5329,"close":5678,"volume":1955599,"rsi_14":73.32,"sma_20":5075.75,"sma_60":5248.67,"sma_120":4697.75},{"date":"2026-01-23","open":5848,"high":5867,"low":5598,"close":5708,"volume":1366637,"rsi_14":72.42,"sma_20":5105.25,"sma_60":5248.33,"sma_120":4710.71},{"date":"2026-01-26","open":5788,"high":6137,"low":5768,"close":6137,"volume":2743105,"rsi_14":76.79,"sma_20":5155.75,"sma_60":5255.92,"sma_120":4728.21},{"date":"2026-01-27","open":6027,"high":6242,"low":5982,"close":6187,"volume":1270512,"rsi_14":79.65,"sma_20":5211.0,"sma_60":5269.0,"sma_120":4745.83},{"date":"2026-01-28","open":6247,"high":6736,"low":6247,"close":6726,"volume":3160633,"rsi_14":85.05,"sma_20":5293.0,"sma_60":5292.58,"sma_120":4768.46},{"date":"2026-01-29","open":6855,"high":6955,"low":6406,"close":6706,"volume":3073852,"rsi_14":85.35,"sma_20":5383.75,"sma_60":5314.17,"sma_120":4792.42},{"date":"2026-01-30","open":6706,"high":6781,"low":6336,"close":6336,"volume":2374827,"rsi_14":73.68,"sma_20":5463.5,"sma_60":5329.33,"sma_120":4813.17},{"date":"2026-02-02","open":6277,"high":6531,"low":6047,"close":6107,"volume":3590488,"rsi_14":64.98,"sma_20":5527.0,"sma_60":5343.33,"sma_120":4830.04},{"date":"2026-02-03","open":6336,"high":6361,"low":6097,"close":6351,"volume":1658276,"rsi_14":70.92,"sma_20":5599.5,"sma_60":5361.0,"sma_120":4848.67},{"date":"2026-02-04","open":6341,"high":6626,"low":6326,"close":6536,"volume":1856159,"rsi_14":71.96,"sma_20":5684.75,"sma_60":5384.17,"sma_120":4869.12},{"date":"2026-02-05","open":6486,"high":6616,"low":6242,"close":6307,"volume":2032862,"rsi_14":70.59,"sma_20":5761.0,"sma_60":5401.33,"sma_120":4888.0},{"date":"2026-02-06","open":6062,"high":6142,"low":5942,"close":6052,"volume":2656029,"rsi_14":62.6,"sma_20":5826.0,"sma_60":5413.25,"sma_120":4903.38},{"date":"2026-02-09","open":6272,"high":6317,"low":6087,"close":6262,"volume":1354701,"rsi_14":63.64,"sma_20":5892.0,"sma_60":5427.33,"sma_120":4920.5},{"date":"2026-02-10","open":6312,"high":6376,"low":6162,"close":6232,"volume":1277621,"rsi_14":64.53,"sma_20":5941.25,"sma_60":5437.42,"sma_120":4937.17},{"date":"2026-02-11","open":6232,"high":6272,"low":6142,"close":6172,"volume":451885,"rsi_14":58.58,"sma_20":5994.5,"sma_60":5450.92,"sma_120":4952.62},{"date":"2026-02-12","open":6232,"high":6441,"low":6197,"close":6386,"volume":1425816,"rsi_14":61.07,"sma_20":6054.75,"sma_60":5468.33,"sma_120":4971.08},{"date":"2026-02-13","open":6282,"high":6351,"low":6157,"close":6187,"volume":1038120,"rsi_14":50.88,"sma_20":6113.5,"sma_60":5486.58,"sma_120":4988.0},{"date":"2026-02-19","open":6252,"high":6596,"low":6252,"close":6581,"volume":1454529,"rsi_14":56.2,"sma_20":6179.75,"sma_60":5511.58,"sma_120":5008.17},{"date":"2026-02-20","open":6601,"high":6616,"low":6476,"close":6571,"volume":915321,"rsi_14":47.08,"sma_20":6239.5,"sma_60":5534.83,"sma_120":5028.04},{"date":"2026-02-23","open":6706,"high":6761,"low":6421,"close":6456,"volume":1114393,"rsi_14":45.45,"sma_20":6297.25,"sma_60":5560.67,"sma_120":5047.5},{"date":"2026-02-24","open":6556,"high":6716,"low":6466,"close":6651,"volume":1654789,"rsi_14":56.12,"sma_20":6346.0,"sma_60":5592.08,"sma_120":5067.96},{"date":"2026-02-25","open":6706,"high":7020,"low":6621,"close":6920,"volume":1257080,"rsi_14":65.58,"sma_20":6406.75,"sma_60":5627.08,"sma_120":5090.71},{"date":"2026-02-26","open":7025,"high":7110,"low":6860,"close":7025,"volume":1521609,"rsi_14":63.64,"sma_20":6451.25,"sma_60":5657.33,"sma_120":5114.71},{"date":"2026-02-27","open":6850,"high":7215,"low":6850,"close":7145,"volume":1847695,"rsi_14":62.66,"sma_20":6499.25,"sma_60":5690.33,"sma_120":5140.83},{"date":"2026-03-03","open":6910,"high":7075,"low":6406,"close":6411,"volume":2195072,"rsi_14":51.8,"sma_20":6483.5,"sma_60":5711.67,"sma_120":5161.71},{"date":"2026-03-04","open":6137,"high":6262,"low":5189,"close":5354,"volume":3873357,"rsi_14":40.59,"sma_20":6415.75,"sma_60":5712.92,"sma_120":5174.5},{"date":"2026-03-05","open":5987,"high":6237,"low":5887,"close":6072,"volume":2269308,"rsi_14":47.75,"sma_20":6402.5,"sma_60":5725.92,"sma_120":5193.29},{"date":"2026-03-06","open":6047,"high":6351,"low":5947,"close":6307,"volume":1202093,"rsi_14":50.85,"sma_20":6412.5,"sma_60":5742.58,"sma_120":5214.21},{"date":"2026-03-09","open":5942,"high":6127,"low":5783,"close":6037,"volume":1846241,"rsi_14":48.55,"sma_20":6396.75,"sma_60":5755.75,"sma_120":5232.54},{"date":"2026-03-10","open":6391,"high":6391,"low":6012,"close":6132,"volume":704545,"rsi_14":47.18,"sma_20":6376.5,"sma_60":5769.08,"sma_120":5252.0},{"date":"2026-03-11","open":6257,"high":6297,"low":6017,"close":6112,"volume":844959,"rsi_14":49.14,"sma_20":6366.75,"sma_60":5775.75,"sma_120":5271.25},{"date":"2026-03-12","open":6047,"high":6142,"low":5957,"close":6042,"volume":614673,"rsi_14":43.28,"sma_20":6366.25,"sma_60":5780.25,"sma_120":5289.25},{"date":"2026-03-13","open":5808,"high":5853,"low":5763,"close":5808,"volume":832158,"rsi_14":40.99,"sma_20":6343.5,"sma_60":5781.92,"sma_120":5305.62},{"date":"2026-03-16","open":5803,"high":5808,"low":5608,"close":5698,"volume":616967,"rsi_14":41.04,"sma_20":6316.75,"sma_60":5783.58,"sma_120":5321.25},{"date":"2026-03-17","open":5853,"high":5957,"low":5803,"close":5877,"volume":861311,"rsi_14":40.83,"sma_20":6302.0,"sma_60":5787.67,"sma_120":5337.88},{"date":"2026-03-18","open":5992,"high":6042,"low":5927,"close":6042,"volume":590376,"rsi_14":39.32,"sma_20":6284.75,"sma_60":5794.42,"sma_120":5355.75},{"date":"2026-03-19","open":5853,"high":5967,"low":5823,"close":5857,"volume":623963,"rsi_14":36.07,"sma_20":6268.25,"sma_60":5803.17,"sma_120":5372.12},{"date":"2026-03-20","open":5887,"high":5937,"low":5853,"close":5917,"volume":478377,"rsi_14":35.14,"sma_20":6235.0,"sma_60":5811.83,"sma_120":5388.58},{"date":"2026-03-23","open":5683,"high":5733,"low":5558,"close":5568,"volume":807926,"rsi_14":38.75,"sma_20":6184.75,"sma_60":5820.25,"sma_120":5401.58},{"date":"2026-03-24","open":5803,"high":5932,"low":5748,"close":5912,"volume":724830,"rsi_14":59.21,"sma_20":6157.5,"sma_60":5834.58,"sma_120":5417.96},{"date":"2026-03-25","open":5962,"high":6162,"low":5962,"close":6097,"volume":788630,"rsi_14":50.5,"sma_20":6129.75,"sma_60":5850.5,"sma_120":5435.92},{"date":"2026-03-26","open":6107,"high":6217,"low":5987,"close":5992,"volume":852441,"rsi_14":43.37,"sma_20":6083.25,"sma_60":5865.08,"sma_120":5452.75},{"date":"2026-03-27","open":5867,"high":6172,"low":5758,"close":6127,"volume":1083100,"rsi_14":52.01,"sma_20":6038.25,"sma_60":5881.75,"sma_120":5471.54},{"date":"2026-03-30","open":5912,"high":6252,"low":5912,"close":6142,"volume":998509,"rsi_14":50.23,"sma_20":5988.0,"sma_60":5899.42,"sma_120":5489.71},{"date":"2026-03-31","open":6247,"high":6247,"low":5838,"close":5882,"volume":1035689,"rsi_14":45.21,"sma_20":5961.5,"sma_60":5912.67,"sma_120":5506.83},{"date":"2026-04-01","open":6122,"high":6182,"low":6012,"close":6162,"volume":529045,"rsi_14":52.3,"sma_20":6002.0,"sma_60":5933.83,"sma_120":5526.21},{"date":"2026-04-02","open":6182,"high":6421,"low":5937,"close":6017,"volume":1274222,"rsi_14":54.17,"sma_20":5999.25,"sma_60":5955.08,"sma_120":5544.62},{"date":"2026-04-03","open":6132,"high":6192,"low":5937,"close":6017,"volume":598836,"rsi_14":56.64,"sma_20":5984.75,"sma_60":5974.75,"sma_120":5563.21},{"date":"2026-04-06","open":6022,"high":6262,"low":6022,"close":6157,"volume":594944,"rsi_14":55.91,"sma_20":5990.75,"sma_60":5995.67,"sma_120":5582.71},{"date":"2026-04-07","open":6107,"high":6416,"low":6107,"close":6207,"volume":886755,"rsi_14":53.66,"sma_20":5994.5,"sma_60":6018.58,"sma_120":5603.25},{"date":"2026-04-08","open":6436,"high":6486,"low":6331,"close":6471,"volume":549803,"rsi_14":63.17,"sma_20":6012.5,"sma_60":6046.75,"sma_120":5624.83},{"date":"2026-04-09","open":6491,"high":6596,"low":6421,"close":6481,"volume":752555,"rsi_14":62.36,"sma_20":6034.5,"sma_60":6075.58,"sma_120":5644.92},{"date":"2026-04-10","open":6546,"high":6551,"low":6426,"close":6461,"volume":427142,"rsi_14":72.89,"sma_20":6067.25,"sma_60":6100.92,"sma_120":5664.58},{"date":"2026-04-13","open":6396,"high":6416,"low":6262,"close":6297,"volume":433763,"rsi_14":60.85,"sma_20":6097.25,"sma_60":6118.42,"sma_120":5679.83},{"date":"2026-04-14","open":6411,"high":6436,"low":6277,"close":6277,"volume":371507,"rsi_14":55.59,"sma_20":6117.25,"sma_60":6137.92,"sma_120":5691.58},{"date":"2026-04-15","open":6376,"high":6506,"low":6376,"close":6481,"volume":537306,"rsi_14":64.33,"sma_20":6139.25,"sma_60":6159.58,"sma_120":5704.46},{"date":"2026-04-16","open":6586,"high":6586,"low":6471,"close":6516,"volume":547938,"rsi_14":62.11,"sma_20":6172.25,"sma_60":6184.67,"sma_120":5717.38},{"date":"2026-04-17","open":6566,"high":6736,"low":6526,"close":6716,"volume":480645,"rsi_14":66.02,"sma_20":6212.25,"sma_60":6209.0,"sma_120":5729.29},{"date":"2026-04-20","open":6716,"high":6910,"low":6686,"close":6825,"volume":695001,"rsi_14":78.72,"sma_20":6275.25,"sma_60":6233.17,"sma_120":5743.12},{"date":"2026-04-21","open":6935,"high":7304,"low":6900,"close":7304,"volume":1367969,"rsi_14":81.03,"sma_20":6345.0,"sma_60":6266.58,"sma_120":5757.5},{"date":"2026-04-22","open":7364,"high":7374,"low":7140,"close":7304,"volume":1236088,"rsi_14":87.94,"sma_20":6405.5,"sma_60":6293.75,"sma_120":5771.21},{"date":"2026-04-23","open":7339,"high":7349,"low":6935,"close":7060,"volume":865983,"rsi_14":76.86,"sma_20":6459.0,"sma_60":6316.33,"sma_120":5782.33},{"date":"2026-04-24","open":7090,"high":7205,"low":6995,"close":7175,"volume":666910,"rsi_14":76.56,"sma_20":6511.5,"sma_60":6333.67,"sma_120":5794.79},{"date":"2026-04-27","open":7240,"high":7264,"low":7077,"close":7170,"volume":976835,"rsi_14":75.73,"sma_20":6563.0,"sma_60":6350.08,"sma_120":5809.54},{"date":"2026-04-28","open":7359,"high":7589,"low":7359,"close":7494,"volume":1259782,"rsi_14":76.49,"sma_20":6643.75,"sma_60":6362.92,"sma_120":5827.75},{"date":"2026-04-29","open":7495,"high":7585,"low":7385,"close":7545,"volume":697269,"rsi_14":76.79,"sma_20":6712.25,"sma_60":6376.67,"sma_120":5845.42},{"date":"2026-04-30","open":7560,"high":7560,"low":7270,"close":7280,"volume":655626,"rsi_14":68.25,"sma_20":6774.75,"sma_60":6392.17,"sma_120":5860.75},{"date":"2026-05-04","open":7525,"high":7800,"low":7525,"close":7710,"volume":1279420,"rsi_14":78.34,"sma_20":6858.75,"sma_60":6418.67,"sma_120":5881.0},{"date":"2026-05-06","open":7825,"high":7925,"low":7685,"close":7925,"volume":1272097,"rsi_14":80.68,"sma_20":6946.5,"sma_60":6444.67,"sma_120":5902.83},{"date":"2026-05-07","open":7915,"high":8035,"low":7725,"close":7970,"volume":1083682,"rsi_14":79.44,"sma_20":7034.0,"sma_60":6468.33,"sma_120":5926.25},{"date":"2026-05-08","open":7890,"high":7950,"low":7715,"close":7840,"volume":655596,"rsi_14":75.19,"sma_20":7101.75,"sma_60":6493.67,"sma_120":5947.5},{"date":"2026-05-11","open":7840,"high":7840,"low":7170,"close":7555,"volume":1293937,"rsi_14":65.36,"sma_20":7154.75,"sma_60":6518.5,"sma_120":5965.88},{"date":"2026-05-12","open":7565,"high":7615,"low":6925,"close":7105,"volume":1850374,"rsi_14":54.38,"sma_20":7186.25,"sma_60":6532.33,"sma_120":5979.83},{"date":"2026-05-13","open":7015,"high":7080,"low":6785,"close":6940,"volume":750203,"rsi_14":42.99,"sma_20":7217.75,"sma_60":6543.92,"sma_120":5990.67},{"date":"2026-05-14","open":7140,"high":7160,"low":6860,"close":7150,"volume":896121,"rsi_14":47.09,"sma_20":7260.75,"sma_60":6560.0,"sma_120":6005.46},{"date":"2026-05-15","open":7150,"high":7355,"low":6550,"close":6670,"volume":1670463,"rsi_14":43.58,"sma_20":7269.5,"sma_60":6564.5,"sma_120":6016.42},{"date":"2026-05-18","open":6615,"high":6685,"low":6310,"close":6640,"volume":1104119,"rsi_14":41.04,"sma_20":7275.0,"sma_60":6571.83,"sma_120":6029.21},{"date":"2026-05-19","open":6660,"high":6680,"low":6220,"close":6315,"volume":1183415,"rsi_14":37.17,"sma_20":7254.25,"sma_60":6567.17,"sma_120":6039.38},{"date":"2026-05-20","open":6290,"high":6320,"low":5965,"close":6080,"volume":1506150,"rsi_14":28.33,"sma_20":7216.25,"sma_60":6558.75,"sma_120":6046.79},{"date":"2026-05-21","open":6375,"high":6500,"low":6225,"close":6475,"volume":773295,"rsi_14":35.38,"sma_20":7174.0,"sma_60":6558.83,"sma_120":6059.75},{"date":"2026-05-22","open":6670,"high":6980,"low":6585,"close":6830,"volume":789827,"rsi_14":44.0,"sma_20":7149.5,"sma_60":6561.58,"sma_120":6076.83},{"date":"2026-05-26","open":7050,"high":7140,"low":6810,"close":6830,"volume":1501034,"rsi_14":36.75,"sma_20":7137.25,"sma_60":6559.83,"sma_120":6093.46},{"date":"2026-05-27","open":6780,"high":6925,"low":6525,"close":6525,"volume":496902,"rsi_14":29.47,"sma_20":7104.0,"sma_60":6551.25,"sma_120":6104.29},{"date":"2026-05-28","open":6760,"high":6785,"low":6390,"close":6700,"volume":1003994,"rsi_14":32.06,"sma_20":7079.75,"sma_60":6543.58,"sma_120":6116.96},{"date":"2026-05-29","open":6700,"high":6770,"low":6475,"close":6680,"volume":677454,"rsi_14":33.09,"sma_20":7038.25,"sma_60":6547.83,"sma_120":6129.75},{"date":"2026-06-01","open":6635,"high":6695,"low":6455,"close":6480,"volume":1155607,"rsi_14":33.93,"sma_20":6985.0,"sma_60":6566.42,"sma_120":6139.67},{"date":"2026-06-02","open":6370,"high":6675,"low":6230,"close":6270,"volume":700644,"rsi_14":36.55,"sma_20":6934.5,"sma_60":6569.5,"sma_120":6147.71},{"date":"2026-06-04","open":6270,"high":6490,"low":6185,"close":6295,"volume":475725,"rsi_14":39.12,"sma_20":6863.75,"sma_60":6569.08,"sma_120":6155.83},{"date":"2026-06-05","open":6245,"high":6295,"low":5830,"close":5930,"volume":386835,"rsi_14":30.45,"sma_20":6764.0,"sma_60":6567.08,"sma_120":6161.42},{"date":"2026-06-08","open":5490,"high":5580,"low":5345,"close":5345,"volume":588733,"rsi_14":29.46,"sma_20":6632.75,"sma_60":6553.75,"sma_120":6161.42},{"date":"2026-06-09","open":5455,"high":5625,"low":5340,"close":5560,"volume":938388,"rsi_14":34.16,"sma_20":6518.75,"sma_60":6544.33,"sma_120":6160.04},{"date":"2026-06-10","open":5385,"high":5640,"low":5295,"close":5440,"volume":624617,"rsi_14":36.35,"sma_20":6413.0,"sma_60":6534.08,"sma_120":6157.17},{"date":"2026-06-11","open":5295,"high":5455,"low":5155,"close":5455,"volume":500946,"rsi_14":39.53,"sma_20":6330.5,"sma_60":6528.0,"sma_120":6154.96},{"date":"2026-06-12","open":5740,"high":5945,"low":5660,"close":5770,"volume":973021,"rsi_14":37.87,"sma_20":6272.0,"sma_60":6529.0,"sma_120":6156.29},{"date":"2026-06-15","open":6040,"high":6105,"low":5925,"close":6075,"volume":297714,"rsi_14":36.78,"sma_20":6218.25,"sma_60":6532.08,"sma_120":6159.88},{"date":"2026-06-16","open":6125,"high":6125,"low":6005,"close":6080,"volume":552716,"rsi_14":36.89,"sma_20":6188.75,"sma_60":6532.5,"sma_120":6163.46},{"date":"2026-06-17","open":6100,"high":6135,"low":5965,"close":6000,"volume":468734,"rsi_14":40.04,"sma_20":6156.75,"sma_60":6534.67,"sma_120":6168.92},{"date":"2026-06-18","open":5950,"high":5970,"low":5685,"close":5735,"volume":611433,"rsi_14":32.29,"sma_20":6127.75,"sma_60":6531.42,"sma_120":6171.62},{"date":"2026-06-19","open":5690,"high":5825,"low":5425,"close":5565,"volume":769405,"rsi_14":30.61,"sma_20":6102.0,"sma_60":6531.17,"sma_120":6175.71},{"date":"2026-06-22","open":5565,"high":5600,"low":5385,"close":5480,"volume":578272,"rsi_14":31.88,"sma_20":6052.25,"sma_60":6523.75,"sma_120":6179.17},{"date":"2026-06-23","open":5425,"high":5550,"low":4940,"close":4960,"volume":833468,"rsi_14":28.66,"sma_20":5958.75,"sma_60":6504.58,"sma_120":6177.54},{"date":"2026-06-24","open":4955,"high":5125,"low":4860,"close":5080,"volume":933758,"rsi_14":30.81,"sma_20":5871.25,"sma_60":6489.17,"sma_120":6177.12},{"date":"2026-06-25","open":5075,"high":5140,"low":4845,"close":4865,"volume":625402,"rsi_14":32.34,"sma_20":5788.25,"sma_60":6467.92,"sma_120":6174.83},{"date":"2026-06-26","open":4815,"high":4870,"low":4455,"close":4545,"volume":1167836,"rsi_14":35.45,"sma_20":5680.5,"sma_60":6441.08,"sma_120":6170.25},{"date":"2026-06-29","open":4590,"high":5240,"low":4545,"close":5220,"volume":1581036,"rsi_14":44.7,"sma_20":5607.5,"sma_60":6429.83,"sma_120":6171.25},{"date":"2026-06-30","open":5170,"high":5205,"low":4905,"close":4915,"volume":1376404,"rsi_14":42.27,"sma_20":5529.25,"sma_60":6408.83,"sma_120":6171.33},{"date":"2026-07-01","open":4870,"high":4900,"low":4645,"close":4715,"volume":1926782,"rsi_14":39.66,"sma_20":5451.5,"sma_60":6386.92,"sma_120":6171.0},{"date":"2026-07-02","open":4555,"high":4680,"low":4475,"close":4570,"volume":1125757,"rsi_14":32.4,"sma_20":5365.25,"sma_60":6362.58,"sma_120":6168.67},{"date":"2026-07-03","open":4555,"high":4600,"low":4290,"close":4590,"volume":2038465,"rsi_14":26.24,"sma_20":5298.25,"sma_60":6336.25,"sma_120":6165.96},{"date":"2026-07-06","open":4595,"high":4615,"low":4375,"close":4500,"volume":862816,"rsi_14":25.39,"sma_20":5256.0,"sma_60":6307.58,"sma_120":6163.08},{"date":"2026-07-07","open":4495,"high":4535,"low":4290,"close":4390,"volume":1544519,"rsi_14":25.15,"sma_20":5197.5,"sma_60":6272.67,"sma_120":6159.71},{"date":"2026-07-08","open":4300,"high":4360,"low":4110,"close":4135,"volume":1297014,"rsi_14":25.23,"sma_20":5132.25,"sma_60":6233.33,"sma_120":6154.46},{"date":"2026-07-09","open":4145,"high":4310,"low":4035,"close":4140,"volume":1564433,"rsi_14":26.75,"sma_20":5066.5,"sma_60":6194.42,"sma_120":6147.67},{"date":"2026-07-10","open":4215,"high":4470,"low":4215,"close":4405,"volume":724623,"rsi_14":33.44,"sma_20":4998.25,"sma_60":6162.67,"sma_120":6140.54},{"date":"2026-07-13","open":4400,"high":4575,"low":4260,"close":4270,"volume":1855384,"rsi_14":37.94,"sma_20":4908.0,"sma_60":6129.0,"sma_120":6133.46},{"date":"2026-07-14","open":4255,"high":4295,"low":4030,"close":4135,"volume":1337327,"rsi_14":33.57,"sma_20":4810.75,"sma_60":6089.67,"sma_120":6124.62},{"date":"2026-07-15","open":4225,"high":4435,"low":4225,"close":4365,"volume":934237,"rsi_14":41.35,"sma_20":4729.0,"sma_60":6053.58,"sma_120":6119.12},{"date":"2026-07-16","open":4335,"high":4405,"low":4135,"close":4210,"volume":814049,"rsi_14":43.85,"sma_20":4652.75,"sma_60":6011.58,"sma_120":6110.29},{"date":"2026-07-20","open":4090,"high":4125,"low":3940,"close":3985,"volume":667390,"rsi_14":22.86,"sma_20":4573.75,"sma_60":5964.0,"sma_120":6098.58},{"date":"2026-07-21","open":3985,"high":4000,"low":3855,"close":3975,"volume":593282,"rsi_14":26.26,"sma_20":4498.5,"sma_60":5908.25,"sma_120":6087.42},{"date":"2026-07-22","open":4070,"high":4180,"low":4010,"close":4015,"volume":563413,"rsi_14":30.77,"sma_20":4451.25,"sma_60":5853.17,"sma_120":6073.46},{"date":"2026-07-23","open":4025,"high":4360,"low":4025,"close":4350,"volume":382796,"rsi_14":44.53,"sma_20":4414.75,"sma_60":5807.75,"sma_120":6062.04},{"date":"2026-07-24","open":4210,"high":4250,"low":4070,"close":4115,"volume":553266,"rsi_14":39.33,"sma_20":4377.25,"sma_60":5756.5,"sma_120":6045.08},{"date":"2026-07-27","open":4180,"high":4220,"low":4085,"close":4140,"volume":565729,"rsi_14":41.67,"sma_20":4357.0,"sma_60":5705.75,"sma_120":6027.92},{"date":"2026-07-28","open":3990,"high":4025,"low":3755,"close":3800,"volume":451868,"rsi_14":37.66,"sma_20":4286.0,"sma_60":5643.92,"sma_120":6003.42},{"date":"2026-07-29","open":3860,"high":3880,"low":3415,"close":3600,"volume":1892929,"rsi_14":38.54,"sma_20":4220.25,"sma_60":5578.17,"sma_120":5977.42},{"date":"2026-07-30","open":3595,"high":3865,"low":3505,"close":3715,"volume":987051,"rsi_14":41.31,"sma_20":4170.25,"sma_60":5518.75,"sma_120":5955.46},{"date":"2026-07-31","open":3870,"high":4025,"low":3760,"close":4010,"volume":973873,"rsi_14":42.02,"sma_20":4142.25,"sma_60":5457.08,"sma_120":5937.88},{"date":"2026-08-03","open":3920,"high":3975,"low":3730,"close":3910,"volume":1118476,"rsi_14":42.62,"sma_20":4108.25,"sma_60":5390.17,"sma_120":5917.42},{"date":"2026-08-04","open":3935,"high":4090,"low":3930,"close":4080,"volume":289891,"rsi_14":48.89,"sma_20":4087.25,"sma_60":5325.33,"sma_120":5896.83},{"date":"2026-08-05","open":4140,"high":4205,"low":4090,"close":4135,"volume":302284,"rsi_14":45.0,"sma_20":4074.5,"sma_60":5263.58,"sma_120":5878.62},{"date":"2026-08-06","open":4125,"high":4220,"low":4045,"close":4195,"volume":295419,"rsi_14":49.66,"sma_20":4077.5,"sma_60":5207.58,"sma_120":5863.04},{"date":"2026-08-07","open":4325,"high":4450,"low":4150,"close":4360,"volume":441517,"rsi_14":58.74,"sma_20":4088.5,"sma_60":5161.83,"sma_120":5847.08},{"date":"2026-08-10","open":4330,"high":4585,"low":4290,"close":4585,"volume":684125,"rsi_14":62.92,"sma_20":4097.5,"sma_60":5122.58,"sma_120":5833.25},{"date":"2026-08-11","open":4510,"high":4575,"low":4425,"close":4460,"volume":300875,"rsi_14":59.1,"sma_20":4107.0,"sma_60":5077.75,"sma_120":5818.88},{"date":"2026-08-12","open":4460,"high":4545,"low":4385,"close":4480,"volume":452047,"rsi_14":53.05,"sma_20":4124.25,"sma_60":5041.25,"sma_120":5802.88},{"date":"2026-08-13","open":4500,"high":4580,"low":4440,"close":4520,"volume":321722,"rsi_14":60.47,"sma_20":4132.0,"sma_60":5005.92,"sma_120":5788.88},{"date":"2026-08-14","open":4580,"high":4665,"low":4490,"close":4635,"volume":406041,"rsi_14":62.22,"sma_20":4153.25,"sma_60":4977.92,"sma_120":5772.54},{"date":"2026-08-18","open":4625,"high":4630,"low":4365,"close":4380,"volume":639354,"rsi_14":64.95,"sma_20":4173.0,"sma_60":4949.58,"sma_120":5754.17},{"date":"2026-08-19","open":4225,"high":4405,"low":4205,"close":4380,"volume":575697,"rsi_14":72.41,"sma_20":4193.25,"sma_60":4914.67,"sma_120":5736.75},{"date":"2026-08-20","open":4390,"high":4520,"low":4390,"close":4410,"volume":302812,"rsi_14":71.0,"sma_20":4213.0,"sma_60":4874.33,"sma_120":5717.96},{"date":"2026-08-21","open":4305,"high":4335,"low":4175,"close":4185,"volume":267271,"rsi_14":55.52,"sma_20":4204.75,"sma_60":4830.25,"sma_120":5695.04},{"date":"2026-08-24","open":4260,"high":4535,"low":4225,"close":4525,"volume":550967,"rsi_14":66.85,"sma_20":4225.25,"sma_60":4796.92,"sma_120":5674.08},{"date":"2026-08-25","open":4440,"high":4475,"low":4295,"close":4475,"volume":224325,"rsi_14":61.58,"sma_20":4242.0,"sma_60":4759.83,"sma_120":5651.71},{"date":"2026-08-26","open":4430,"high":4485,"low":4345,"close":4470,"volume":631269,"rsi_14":60.12,"sma_20":4275.5,"sma_60":4723.0,"sma_120":5635.42},{"date":"2026-08-27","open":4480,"high":4730,"low":4480,"close":4710,"volume":735703,"rsi_14":64.03,"sma_20":4331.0,"sma_60":4693.5,"sma_120":5629.96},{"date":"2026-08-28","open":4625,"high":4740,"low":4610,"close":4710,"volume":222389,"rsi_14":60.48,"sma_20":4380.75,"sma_60":4667.5,"sma_120":5618.5},{"date":"2026-08-31","open":4675,"high":4835,"low":4595,"close":4835,"volume":598417,"rsi_14":57.96,"sma_20":4422.0,"sma_60":4643.17,"sma_120":5606.12},{"date":"2026-09-01","open":4800,"high":4920,"low":4705,"close":4720,"volume":698646,"rsi_14":58.33,"sma_20":4462.5,"sma_60":4623.0,"sma_120":5595.04},{"date":"2026-09-02","open":4615,"high":4650,"low":4455,"close":4455,"volume":445172,"rsi_14":49.31,"sma_20":4481.25,"sma_60":4608.17,"sma_120":5580.96},{"date":"2026-09-03","open":4515,"high":4655,"low":4400,"close":4560,"volume":640364,"rsi_14":51.07,"sma_20":4502.5,"sma_60":4591.5,"sma_120":5567.92},{"date":"2026-09-04","open":4600,"high":4640,"low":4510,"close":4560,"volume":661525,"rsi_14":47.86,"sma_20":4520.75,"sma_60":4576.83,"sma_120":5555.46},{"date":"2026-09-07","open":4585,"high":4585,"low":4520,"close":4550,"volume":256060,"rsi_14":55.63,"sma_20":4530.25,"sma_60":4561.75,"sma_120":5544.88},{"date":"2026-09-08","open":4620,"high":4645,"low":4430,"close":4455,"volume":533102,"rsi_14":52.34,"sma_20":4523.75,"sma_60":4539.83,"sma_120":5534.42},{"date":"2026-09-09","open":4425,"high":4715,"low":4420,"close":4715,"volume":890033,"rsi_14":58.31,"sma_20":4536.5,"sma_60":4517.17,"sma_120":5524.62},{"date":"2026-09-10","open":4605,"high":4770,"low":4570,"close":4690,"volume":764901,"rsi_14":65.44,"sma_20":4547.0,"sma_60":4494.0,"sma_120":5513.25},{"date":"2026-09-11","open":4575,"high":4625,"low":4530,"close":4585,"volume":489814,"rsi_14":52.14,"sma_20":4550.25,"sma_60":4470.42,"sma_120":5502.54},{"date":"2026-09-14","open":4475,"high":4480,"low":4375,"close":4420,"volume":403733,"rsi_14":48.18,"sma_20":4539.5,"sma_60":4448.5,"sma_120":5489.96},{"date":"2026-09-15","open":4390,"high":4575,"low":4380,"close":4540,"volume":707567,"rsi_14":52.15,"sma_20":4547.5,"sma_60":4431.42,"sma_120":5481.29},{"date":"2026-09-16","open":4495,"high":4580,"low":4440,"close":4485,"volume":791573,"rsi_14":42.21,"sma_20":4552.75,"sma_60":4414.83,"sma_120":5469.29},{"date":"2026-09-17","open":4485,"high":4505,"low":4410,"close":4455,"volume":553437,"rsi_14":41.36,"sma_20":4555.0,"sma_60":4406.42,"sma_120":5455.5},{"date":"2026-09-18","open":4495,"high":4525,"low":4425,"close":4455,"volume":197384,"rsi_14":35.93,"sma_20":4568.5,"sma_60":4396.0,"sma_120":5442.58},{"date":"2026-09-21","open":4455,"high":4455,"low":4330,"close":4370,"volume":317806,"rsi_14":36.74,"sma_20":4560.75,"sma_60":4387.75,"sma_120":5427.83},{"date":"2026-09-22","open":4385,"high":4410,"low":4340,"close":4340,"volume":215671,"rsi_14":44.7,"sma_20":4554.0,"sma_60":4384.33,"sma_120":5412.71},{"date":"2026-09-23","open":4375,"high":4440,"low":4310,"close":4355,"volume":292066,"rsi_14":39.7,"sma_20":4548.25,"sma_60":4369.92,"sma_120":5399.88},{"date":"2026-09-28","open":4340,"high":4505,"low":4300,"close":4475,"volume":435123,"rsi_14":46.19,"sma_20":4536.5,"sma_60":4362.58,"sma_120":5385.71},{"date":"2026-09-29","open":4420,"high":4445,"low":4260,"close":4335,"volume":414444,"rsi_14":41.37,"sma_20":4517.75,"sma_60":4356.25,"sma_120":5371.58},{"date":"2026-09-30","open":4350,"high":4430,"low":4350,"close":4395,"volume":315597,"rsi_14":47.52,"sma_20":4495.75,"sma_60":4353.33,"sma_120":5357.96},{"date":"2026-10-01","open":4395,"high":4520,"low":4355,"close":4500,"volume":337723,"rsi_14":39.81,"sma_20":4484.75,"sma_60":4351.83,"sma_120":5344.04},{"date":"2026-10-02","open":4505,"high":4675,"low":4490,"close":4640,"volume":647727,"rsi_14":47.86,"sma_20":4494.0,"sma_60":4354.17,"sma_120":5330.88},{"date":"2026-10-06","open":4715,"high":4935,"low":4665,"close":4905,"volume":971495,"rsi_14":62.03,"sma_20":4511.25,"sma_60":4362.75,"sma_120":5317.71},{"date":"2026-10-07","open":4900,"high":4900,"low":4750,"close":4760,"volume":1022302,"rsi_14":62.98,"sma_20":4521.25,"sma_60":4373.17,"sma_120":5303.25},{"date":"2026-10-08","open":4800,"high":4930,"low":4755,"close":4855,"volume":1025758,"rsi_14":62.26,"sma_20":4536.5,"sma_60":4385.08,"sma_120":5289.75},{"date":"2026-10-12","open":4860,"high":4875,"low":4470,"close":4505,"volume":746160,"rsi_14":50.63,"sma_20":4539.0,"sma_60":4386.75,"sma_120":5274.71},{"date":"2026-10-13","open":4400,"high":4520,"low":4175,"close":4520,"volume":1696131,"rsi_14":52.08,"sma_20":4529.25,"sma_60":4390.92,"sma_120":5259.96},{"date":"2026-10-14","open":4515,"high":4755,"low":4515,"close":4670,"volume":1530705,"rsi_14":56.27,"sma_20":4528.25,"sma_60":4399.83,"sma_120":5244.75},{"date":"2026-10-15","open":4510,"high":4510,"low":4260,"close":4365,"volume":2020856,"rsi_14":49.87,"sma_20":4517.25,"sma_60":4399.83,"sma_120":5226.71},{"date":"2026-10-16","open":4395,"high":4450,"low":4260,"close":4340,"volume":1215452,"rsi_14":50.0,"sma_20":4513.25,"sma_60":4402.0,"sma_120":5206.79},{"date":"2026-10-19","open":4180,"high":4710,"low":4180,"close":4710,"volume":2756672,"rsi_14":57.77,"sma_20":4521.75,"sma_60":4414.08,"sma_120":5189.04},{"date":"2026-10-20","open":4655,"high":4720,"low":4385,"close":4390,"volume":2056715,"rsi_14":48.29,"sma_20":4517.0,"sma_60":4421.0,"sma_120":5164.62},{"date":"2026-10-21","open":4445,"high":4515,"low":4365,"close":4445,"volume":490576,"rsi_14":52.29,"sma_20":4516.5,"sma_60":4428.17,"sma_120":5140.67},{"date":"2026-10-22","open":4395,"high":4395,"low":4110,"close":4145,"volume":488971,"rsi_14":45.27,"sma_20":4501.0,"sma_60":4424.75,"sma_120":5116.25},{"date":"2026-10-23","open":3955,"high":3999,"low":3850,"close":3940,"volume":615805}],"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 2차전지소부장Fn","phase":"above-fold","symbol_resolved":true}