{"status":"ok","report":{"price_analysis":{"current":20130.0,"change_1d":-2.0,"change_7d":-8.4,"change_30d":-10.5,"high_30d":25600.0,"low_30d":19410.0,"position_in_range":12.0,"support":20029.0,"resistance":24981.0},"summary":"SOL 자동차소부장Fn(464600)은(는) FnGuide 자동차소부장지수(PR)를 추종하는 ETF입니다, 순자산 276억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-690.71)가 시그널선(-347.28)을 하회합니다(데드크로스). SMA20 22728, SMA60 22698 — 혼조세입니다. 볼린저밴드 19650~25807 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.73268342739867,"macd":-690.7140709584855,"macd_signal":-347.27578553801624,"sma_20":22728.25,"sma_60":22697.5,"bb_upper":25806.828040264692,"bb_lower":19649.671959735308,"atr_14":1115.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -267.00, 기관 순매수 2367.00. 30일 누적: 외국인 318.00, 기관 1.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-267.0,"institutional_flow":2367.0,"data":[{"date":"2026-10-23","foreign_net":-201.0,"institution_net":361.0,"retail_net":-160.0},{"date":"2026-10-22","foreign_net":-1546.0,"institution_net":1879.0,"retail_net":-333.0},{"date":"2026-10-21","foreign_net":-64.0,"institution_net":824.0,"retail_net":-760.0},{"date":"2026-10-20","foreign_net":1392.0,"institution_net":-245.0,"retail_net":-1147.0},{"date":"2026-10-19","foreign_net":152.0,"institution_net":-452.0,"retail_net":300.0},{"date":"2026-10-16","foreign_net":-1735.0,"institution_net":3811.0,"retail_net":-2076.0},{"date":"2026-10-15","foreign_net":1665.0,"institution_net":-903.0,"retail_net":-762.0},{"date":"2026-10-14","foreign_net":-75.0,"institution_net":2219.0,"retail_net":-2144.0},{"date":"2026-10-13","foreign_net":-629.0,"institution_net":2445.0,"retail_net":-1816.0},{"date":"2026-10-12","foreign_net":-167.0,"institution_net":1806.0,"retail_net":-1639.0},{"date":"2026-10-08","foreign_net":99.0,"institution_net":-101.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":-208.0,"institution_net":-439.0,"retail_net":647.0},{"date":"2026-10-06","foreign_net":751.0,"institution_net":-1759.0,"retail_net":1008.0},{"date":"2026-10-02","foreign_net":110.0,"institution_net":352.0,"retail_net":-462.0},{"date":"2026-10-01","foreign_net":523.0,"institution_net":-291.0,"retail_net":-232.0},{"date":"2026-09-30","foreign_net":-472.0,"institution_net":526.0,"retail_net":-54.0},{"date":"2026-09-29","foreign_net":-18.0,"institution_net":1658.0,"retail_net":-1640.0},{"date":"2026-09-28","foreign_net":497.0,"institution_net":-288.0,"retail_net":-209.0},{"date":"2026-09-23","foreign_net":-540.0,"institution_net":1299.0,"retail_net":-759.0},{"date":"2026-09-22","foreign_net":510.0,"institution_net":-282.0,"retail_net":-228.0},{"date":"2026-09-21","foreign_net":-221.0,"institution_net":827.0,"retail_net":-606.0},{"date":"2026-09-18","foreign_net":113.0,"institution_net":573.0,"retail_net":-686.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":482.0,"retail_net":-482.0},{"date":"2026-09-16","foreign_net":-697.0,"institution_net":596.0,"retail_net":101.0},{"date":"2026-09-15","foreign_net":786.0,"institution_net":561.0,"retail_net":-1347.0},{"date":"2026-09-14","foreign_net":-855.0,"institution_net":962.0,"retail_net":-107.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":393.0,"retail_net":-393.0},{"date":"2026-09-10","foreign_net":39.0,"institution_net":157.0,"retail_net":-196.0},{"date":"2026-09-09","foreign_net":340.0,"institution_net":5.0,"retail_net":-345.0},{"date":"2026-09-08","foreign_net":769.0,"institution_net":-162.0,"retail_net":-607.0}],"periods":{"d1":{"foreign_net":-201.0,"institution_net":361.0,"retail_net":-160.0},"d3":{"foreign_net":-1811.0,"institution_net":3064.0,"retail_net":-1253.0},"d7":{"foreign_net":-337.0,"institution_net":5275.0,"retail_net":-4938.0},"d14":{"foreign_net":-456.0,"institution_net":9798.0,"retail_net":-9342.0},"d30":{"foreign_net":318.0,"institution_net":16814.0,"retail_net":-17132.0}}},"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":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6404,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.64,"summary":"배당수익률 0.64%","metrics":[{"name":"배당수익률","value":0.64,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:41.352261+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 자동차소부장지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":27600000000.0,"aum_display":"276억","dividend_yield":null,"tracking_error":0.54,"holdings":[{"ticker":"009150","name":"삼성전기","weight":12.27},{"ticker":"012330","name":"현대모비스","weight":9.67},{"ticker":"066570","name":"LG전자","weight":9.51},{"ticker":"011070","name":"LG이노텍","weight":8.9},{"ticker":"307950","name":"현대오토에버","weight":8.27},{"ticker":"018880","name":"한온시스템","weight":6.81},{"ticker":"098460","name":"고영","weight":5.79},{"ticker":"204320","name":"HL만도","weight":5.78},{"ticker":"005930","name":"삼성전자","weight":5.7},{"ticker":"011210","name":"현대위아","weight":3.57}],"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":20130.0,"change_pct":-2.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-22","close":9819.9521},{"date":"2023-08-23","close":9810.1514},{"date":"2023-08-24","close":9829.752},{"date":"2023-08-25","close":9726.8486},{"date":"2023-08-28","close":9780.751},{"date":"2023-08-29","close":9878.7529},{"date":"2023-08-30","close":9996.3584},{"date":"2023-08-31","close":10011.0586},{"date":"2023-09-01","close":10089.4609},{"date":"2023-09-04","close":10079.6611},{"date":"2023-09-05","close":10162.9639},{"date":"2023-09-06","close":10113.9619},{"date":"2023-09-07","close":9991.458},{"date":"2023-09-08","close":9952.2568},{"date":"2023-09-11","close":10030.6592},{"date":"2023-09-12","close":9883.6543},{"date":"2023-09-13","close":9859.1533},{"date":"2023-09-14","close":9952.2568},{"date":"2023-09-15","close":10060.0615},{"date":"2023-09-18","close":9942.457},{"date":"2023-09-19","close":9908.1553},{"date":"2023-09-20","close":9981.6582},{"date":"2023-09-21","close":9766.0498},{"date":"2023-09-22","close":9785.6504},{"date":"2023-09-25","close":9815.0518},{"date":"2023-09-26","close":9687.6475},{"date":"2023-09-27","close":9824.8516},{"date":"2023-10-04","close":9525.9414},{"date":"2023-10-05","close":9491.6406},{"date":"2023-10-06","close":9565.1426},{"date":"2023-10-10","close":9516.1416},{"date":"2023-10-11","close":9604.3447},{"date":"2023-10-12","close":9736.6484},{"date":"2023-10-13","close":9516.1416},{"date":"2023-10-16","close":9374.0361},{"date":"2023-10-17","close":9408.3369},{"date":"2023-10-18","close":9491.6406},{"date":"2023-10-19","close":9266.2324},{"date":"2023-10-20","close":9026.124},{"date":"2023-10-23","close":9070.2256},{"date":"2023-10-24","close":9192.7305},{"date":"2023-10-25","close":9143.7275},{"date":"2023-10-26","close":8835.0156},{"date":"2023-10-27","close":8844.8174},{"date":"2023-10-30","close":8707.6113},{"date":"2023-10-31","close":8565.5068},{"date":"2023-11-01","close":8590.0068},{"date":"2023-11-02","close":8800.7148},{"date":"2023-11-03","close":8864.418},{"date":"2023-11-06","close":9315.2334},{"date":"2023-11-07","close":9060.4248},{"date":"2023-11-08","close":9045.7236},{"date":"2023-11-09","close":9119.2266},{"date":"2023-11-10","close":8952.6211},{"date":"2023-11-13","close":8913.4199},{"date":"2023-11-14","close":9094.7266},{"date":"2023-11-15","close":9266.2324},{"date":"2023-11-16","close":9452.4395},{"date":"2023-11-17","close":9437.7383},{"date":"2023-11-20","close":9432.8369},{"date":"2023-11-21","close":9511.2402},{"date":"2023-11-22","close":9511.2402},{"date":"2023-11-23","close":9437.7383},{"date":"2023-11-24","close":9432.8369},{"date":"2023-11-27","close":9462.2393},{"date":"2023-11-28","close":9545.542},{"date":"2023-11-29","close":9579.8428},{"date":"2023-11-30","close":9570.0439},{"date":"2023-12-01","close":9418.1377},{"date":"2023-12-04","close":9413.2363},{"date":"2023-12-05","close":9280.9326},{"date":"2023-12-06","close":9378.9355},{"date":"2023-12-07","close":9212.3301},{"date":"2023-12-08","close":9374.0361},{"date":"2023-12-11","close":9418.1377},{"date":"2023-12-12","close":9555.3418},{"date":"2023-12-13","close":9447.5391},{"date":"2023-12-14","close":9535.7412},{"date":"2023-12-15","close":9643.5449},{"date":"2023-12-18","close":9672.9463},{"date":"2023-12-19","close":9682.7471},{"date":"2023-12-20","close":9824.8516},{"date":"2023-12-21","close":9898.3545},{"date":"2023-12-22","close":9888.5537},{"date":"2023-12-26","close":9805.251},{"date":"2023-12-27","close":9937.5566},{"date":"2023-12-28","close":10158.0635},{"date":"2024-01-02","close":10246.2676},{"date":"2024-01-03","close":9903.2549},{"date":"2024-01-04","close":9922.8545},{"date":"2024-01-05","close":9849.3535},{"date":"2024-01-08","close":10025.7598},{"date":"2024-01-09","close":9903.2549},{"date":"2024-01-10","close":9795.4512},{"date":"2024-01-11","close":9780.751},{"date":"2024-01-12","close":9643.5449},{"date":"2024-01-15","close":9707.248},{"date":"2024-01-16","close":9555.3418},{"date":"2024-01-17","close":9285.833},{"date":"2024-01-18","close":9306.0},{"date":"2024-01-19","close":9427.9385},{"date":"2024-01-22","close":9525.9414},{"date":"2024-01-23","close":9584.7432},{"date":"2024-01-24","close":9584.7432},{"date":"2024-01-25","close":9574.9424},{"date":"2024-01-26","close":9707.248},{"date":"2024-01-29","close":9560.2432},{"date":"2024-01-30","close":9462.2393},{"date":"2024-01-31","close":9349.5352},{"date":"2024-02-01","close":9486.7393},{"date":"2024-02-02","close":9829.752},{"date":"2024-02-05","close":9917.9561},{"date":"2024-02-06","close":9751.3496},{"date":"2024-02-07","close":10030.6592},{"date":"2024-02-08","close":10040.459},{"date":"2024-02-13","close":10216.8662},{"date":"2024-02-14","close":10202.165},{"date":"2024-02-15","close":10118.8623},{"date":"2024-02-16","close":10153.1641},{"date":"2024-02-19","close":10172.7646},{"date":"2024-02-20","close":10481.4766},{"date":"2024-02-21","close":10211.9658},{"date":"2024-02-22","close":10466.7744},{"date":"2024-02-23","close":10447.1738},{"date":"2024-02-26","close":10309.9697},{"date":"2024-02-27","close":10192.3652},{"date":"2024-02-28","close":10290.3682},{"date":"2024-02-29","close":10153.1641},{"date":"2024-03-04","close":10246.2676},{"date":"2024-03-05","close":10011.0586},{"date":"2024-03-06","close":10050.2607},{"date":"2024-03-07","close":9942.457},{"date":"2024-03-08","close":9976.7568},{"date":"2024-03-11","close":10006.1592},{"date":"2024-03-12","close":10109.0615},{"date":"2024-03-13","close":10094.3623},{"date":"2024-03-14","close":10158.0635},{"date":"2024-03-15","close":10143.3633},{"date":"2024-03-18","close":10099.2617},{"date":"2024-03-19","close":10138.4629},{"date":"2024-03-20","close":10285.4688},{"date":"2024-03-21","close":10491.2754},{"date":"2024-03-22","close":10388.3721},{"date":"2024-03-25","close":10280.5674},{"date":"2024-03-26","close":10285.4688},{"date":"2024-03-27","close":10300.1689},{"date":"2024-03-28","close":10349.1709},{"date":"2024-03-29","close":10251.167},{"date":"2024-04-01","close":10349.1709},{"date":"2024-04-02","close":10290.3682},{"date":"2024-04-03","close":10045.3594},{"date":"2024-04-04","close":10153.1641},{"date":"2024-04-05","close":10162.9639},{"date":"2024-04-08","close":10148.2646},{"date":"2024-04-09","close":10138.4629},{"date":"2024-04-11","close":10138.4629},{"date":"2024-04-12","close":10040.459},{"date":"2024-04-15","close":9996.3584},{"date":"2024-04-16","close":9790.5498},{"date":"2024-04-17","close":9663.1465},{"date":"2024-04-18","close":9775.8506},{"date":"2024-04-19","close":9535.7412},{"date":"2024-04-22","close":9648.4463},{"date":"2024-04-23","close":9579.8428},{"date":"2024-04-24","close":9893.4551},{"date":"2024-04-25","close":9888.5537},{"date":"2024-04-26","close":9849.3535},{"date":"2024-04-29","close":10115.8184},{"date":"2024-04-30","close":10101.0146},{"date":"2024-05-02","close":10096.0801},{"date":"2024-05-03","close":10194.7715},{"date":"2024-05-07","close":10234.2471},{"date":"2024-05-08","close":10219.4443},{"date":"2024-05-09","close":10209.5742},{"date":"2024-05-10","close":10214.5088},{"date":"2024-05-13","close":10130.6221},{"date":"2024-05-14","close":10229.3125},{"date":"2024-05-16","close":10214.5088},{"date":"2024-05-17","close":10105.9492},{"date":"2024-05-20","close":10041.7998},{"date":"2024-05-21","close":10007.2588},{"date":"2024-05-22","close":10115.8184},{"date":"2024-05-23","close":10155.2949},{"date":"2024-05-24","close":10012.1934},{"date":"2024-05-27","close":10283.5928},{"date":"2024-05-28","close":10382.2842},{"date":"2024-05-29","close":10377.3486},{"date":"2024-05-30","close":10411.8916},{"date":"2024-05-31","close":10406.957},{"date":"2024-06-03","close":10451.3672},{"date":"2024-06-04","close":10318.1348},{"date":"2024-06-05","close":10476.04},{"date":"2024-06-07","close":10446.4326},{"date":"2024-06-10","close":10402.0215},{"date":"2024-06-11","close":10426.6943},{"date":"2024-06-12","close":10658.6182},{"date":"2024-06-13","close":10515.5166},{"date":"2024-06-14","close":10584.5996},{"date":"2024-06-17","close":10678.3564},{"date":"2024-06-18","close":10791.8506},{"date":"2024-06-19","close":10875.7383},{"date":"2024-06-20","close":10796.7852},{"date":"2024-06-21","close":10643.8145},{"date":"2024-06-24","close":10638.8799},{"date":"2024-06-25","close":10860.9346},{"date":"2024-06-26","close":10905.3457},{"date":"2024-06-27","close":10836.2627},{"date":"2024-06-28","close":10895.4766},{"date":"2024-07-01","close":10880.6729},{"date":"2024-07-02","close":10604.3379},{"date":"2024-07-03","close":10609.2725},{"date":"2024-07-04","close":10806.6543},{"date":"2024-07-05","close":10796.7852},{"date":"2024-07-08","close":10767.1787},{"date":"2024-07-09","close":10796.7852},{"date":"2024-07-10","close":10826.3926},{"date":"2024-07-11","close":10791.8506},{"date":"2024-07-12","close":10668.4873},{"date":"2024-07-15","close":10717.833},{"date":"2024-07-16","close":10890.542},{"date":"2024-07-17","close":10757.3096},{"date":"2024-07-18","close":10589.5342},{"date":"2024-07-19","close":10545.124},{"date":"2024-07-22","close":10328.0039},{"date":"2024-07-23","close":10342.8076},{"date":"2024-07-24","close":10214.5088},{"date":"2024-07-25","close":9977.6504},{"date":"2024-07-26","close":9943.1094},{"date":"2024-07-29","close":9952.9785},{"date":"2024-07-30","close":9834.5488},{"date":"2024-07-31","close":10002.3232},{"date":"2024-08-01","close":9987.5205},{"date":"2024-08-02","close":9592.7559},{"date":"2024-08-05","close":8645.3242},{"date":"2024-08-06","close":8980.8721},{"date":"2024-08-07","close":9119.04},{"date":"2024-08-08","close":8995.6768},{"date":"2024-08-09","close":9183.1895},{"date":"2024-08-12","close":9420.0479},{"date":"2024-08-13","close":9350.9639},{"date":"2024-08-14","close":9518.7383},{"date":"2024-08-16","close":9661.8398},{"date":"2024-08-19","close":9587.8223},{"date":"2024-08-20","close":9706.251},{"date":"2024-08-21","close":9671.709},{"date":"2024-08-22","close":9602.625},{"date":"2024-08-23","close":9627.2979},{"date":"2024-08-26","close":9563.1494},{"date":"2024-08-27","close":9595.0},{"date":"2024-08-28","close":9568.083},{"date":"2024-08-29","close":9553.2803},{"date":"2024-08-30","close":9671.709},{"date":"2024-09-02","close":9656.9062},{"date":"2024-09-03","close":9395.375},{"date":"2024-09-04","close":9079.5635},{"date":"2024-09-05","close":9040.0869},{"date":"2024-09-06","close":8901.9199},{"date":"2024-09-09","close":9030.2178},{"date":"2024-09-10","close":8847.6396},{"date":"2024-09-11","close":8793.3594},{"date":"2024-09-12","close":9054.8906},{"date":"2024-09-13","close":9178.2549},{"date":"2024-09-19","close":9178.2549},{"date":"2024-09-20","close":9237.4697},{"date":"2024-09-23","close":9316.4219},{"date":"2024-09-24","close":9424.9824},{"date":"2024-09-25","close":9306.5527},{"date":"2024-09-26","close":9503.9346},{"date":"2024-09-27","close":9415.1123},{"date":"2024-09-30","close":9207.8623},{"date":"2024-10-02","close":9163.4512},{"date":"2024-10-04","close":9212.7969},{"date":"2024-10-07","close":9262.1416},{"date":"2024-10-08","close":9054.8906},{"date":"2024-10-10","close":9074.6289},{"date":"2024-10-11","close":9010.4795},{"date":"2024-10-14","close":9045.0225},{"date":"2024-10-15","close":8941.3965},{"date":"2024-10-16","close":8926.5928},{"date":"2024-10-17","close":8921.6582},{"date":"2024-10-18","close":8798.2939},{"date":"2024-10-21","close":8857.5098},{"date":"2024-10-22","close":8729.2109},{"date":"2024-10-23","close":8847.6396},{"date":"2024-10-24","close":8694.6699},{"date":"2024-10-25","close":8635.4541},{"date":"2024-10-28","close":8699.6035},{"date":"2024-10-29","close":8581.1738},{"date":"2024-10-30","close":8607.0},{"date":"2024-10-31","close":8660.127},{"date":"2024-11-01","close":8536.7637},{"date":"2024-11-04","close":8635.4541},{"date":"2024-11-05","close":8656.0},{"date":"2024-11-06","close":8467.6797},{"date":"2024-11-07","close":8462.7451},{"date":"2024-11-08","close":8423.2686},{"date":"2024-11-11","close":8403.5312},{"date":"2024-11-12","close":8260.4287},{"date":"2024-11-13","close":8028.5054},{"date":"2024-11-14","close":8028.5054},{"date":"2024-11-15","close":8028.5054},{"date":"2024-11-18","close":8403.5312},{"date":"2024-11-19","close":8383.793},{"date":"2024-11-20","close":8447.9414},{"date":"2024-11-21","close":8388.7275},{"date":"2024-11-22","close":8502.2217},{"date":"2024-11-25","close":8704.5381},{"date":"2024-11-26","close":8689.7344},{"date":"2024-11-27","close":8482.4844},{"date":"2024-11-28","close":8526.8945},{"date":"2024-11-29","close":8280.167},{"date":"2024-12-02","close":8344.3164},{"date":"2024-12-03","close":8462.7451},{"date":"2024-12-04","close":8309.7744},{"date":"2024-12-05","close":8201.2148},{"date":"2024-12-06","close":8171.6074},{"date":"2024-12-09","close":7944.6182},{"date":"2024-12-10","close":8309.7744},{"date":"2024-12-11","close":8630.5195},{"date":"2024-12-12","close":8635.4541},{"date":"2024-12-13","close":8709.4727},{"date":"2024-12-16","close":8773.6221},{"date":"2024-12-17","close":8729.2109},{"date":"2024-12-18","close":9015.415},{"date":"2024-12-19","close":8832.8369},{"date":"2024-12-20","close":8660.127},{"date":"2024-12-23","close":8773.6221},{"date":"2024-12-24","close":8684.7998},{"date":"2024-12-26","close":8808.1641},{"date":"2024-12-27","close":8650.2578},{"date":"2024-12-30","close":8665.0615},{"date":"2025-01-02","close":8660.127},{"date":"2025-01-03","close":8660.127},{"date":"2025-01-06","close":8971.0039},{"date":"2025-01-07","close":8936.4619},{"date":"2025-01-08","close":9025.2842},{"date":"2025-01-09","close":8872.3125},{"date":"2025-01-10","close":8926.5928},{"date":"2025-01-13","close":8773.6221},{"date":"2025-01-14","close":8961.1348},{"date":"2025-01-15","close":8966.0693},{"date":"2025-01-16","close":8956.1992},{"date":"2025-01-17","close":9025.2842},{"date":"2025-01-20","close":9099.3018},{"date":"2025-01-21","close":9173.3193},{"date":"2025-01-22","close":9296.6836},{"date":"2025-01-23","close":9153.582},{"date":"2025-01-24","close":9237.4697},{"date":"2025-01-31","close":9286.8145},{"date":"2025-02-03","close":8916.7236},{"date":"2025-02-04","close":9035.1523},{"date":"2025-02-05","close":9163.4512},{"date":"2025-02-06","close":9153.582},{"date":"2025-02-07","close":9321.3564},{"date":"2025-02-10","close":9380.5703},{"date":"2025-02-11","close":9370.7021},{"date":"2025-02-12","close":9346.0293},{"date":"2025-02-13","close":9449.6553},{"date":"2025-02-14","close":9444.7207},{"date":"2025-02-17","close":9429.916},{"date":"2025-02-18","close":9479.2617},{"date":"2025-02-19","close":9558.2148},{"date":"2025-02-20","close":9380.5703},{"date":"2025-02-21","close":9503.9346},{"date":"2025-02-24","close":9528.6074},{"date":"2025-02-25","close":9459.5234},{"date":"2025-02-26","close":9494.0654},{"date":"2025-02-27","close":9449.6553},{"date":"2025-02-28","close":9143.7129},{"date":"2025-03-04","close":9035.1523},{"date":"2025-03-05","close":9069.6953},{"date":"2025-03-06","close":9099.3018},{"date":"2025-03-07","close":9000.6113},{"date":"2025-03-10","close":8985.8066},{"date":"2025-03-11","close":8995.6768},{"date":"2025-03-12","close":9099.3018},{"date":"2025-03-13","close":9020.3496},{"date":"2025-03-14","close":9049.9561},{"date":"2025-03-17","close":9064.7598},{"date":"2025-03-18","close":9094.3682},{"date":"2025-03-19","close":9193.0576},{"date":"2025-03-20","close":9128.9092},{"date":"2025-03-21","close":9202.9277},{"date":"2025-03-24","close":9252.2725},{"date":"2025-03-25","close":9247.3379},{"date":"2025-03-26","close":9296.6836},{"date":"2025-03-27","close":9020.3496},{"date":"2025-03-28","close":8818.0322},{"date":"2025-03-31","close":8512.0908},{"date":"2025-04-01","close":8581.1738},{"date":"2025-04-02","close":8482.4844},{"date":"2025-04-03","close":8220.9531},{"date":"2025-04-04","close":8216.0186},{"date":"2025-04-07","close":7673.2183},{"date":"2025-04-08","close":7569.5928},{"date":"2025-04-09","close":7372.2109},{"date":"2025-04-10","close":7895.2725},{"date":"2025-04-11","close":7875.5347},{"date":"2025-04-14","close":8038.3745},{"date":"2025-04-15","close":8127.1963},{"date":"2025-04-16","close":7964.3564},{"date":"2025-04-17","close":8033.4399},{"date":"2025-04-18","close":8102.5234},{"date":"2025-04-21","close":8063.0474},{"date":"2025-04-22","close":8003.833},{"date":"2025-04-23","close":8260.4287},{"date":"2025-04-24","close":8206.1484},{"date":"2025-04-25","close":8275.2324},{"date":"2025-04-28","close":8186.4106},{"date":"2025-04-29","close":8280.8506},{"date":"2025-04-30","close":8211.2637},{"date":"2025-05-02","close":8176.4697},{"date":"2025-05-07","close":8141.6763},{"date":"2025-05-08","close":8246.0566},{"date":"2025-05-09","close":8236.1162},{"date":"2025-05-12","close":8464.7588},{"date":"2025-05-13","close":8499.5518},{"date":"2025-05-14","close":8534.3457},{"date":"2025-05-15","close":8410.083},{"date":"2025-05-16","close":8350.4375},{"date":"2025-05-19","close":8156.5879},{"date":"2025-05-20","close":8087.001},{"date":"2025-05-21","close":8121.7944},{"date":"2025-05-22","close":8012.4434},{"date":"2025-05-23","close":7957.7681},{"date":"2025-05-26","close":8091.9712},{"date":"2025-05-27","close":7952.7974},{"date":"2025-05-28","close":8196.3516},{"date":"2025-05-29","close":8380.2607},{"date":"2025-05-30","close":8201.3223},{"date":"2025-06-02","close":8101.9126},{"date":"2025-06-04","close":8285.8213},{"date":"2025-06-05","close":8459.7881},{"date":"2025-06-09","close":8509.4932},{"date":"2025-06-10","close":8504.5225},{"date":"2025-06-11","close":8678.4902},{"date":"2025-06-12","close":8787.8408},{"date":"2025-06-13","close":8653.6377},{"date":"2025-06-16","close":8683.4609},{"date":"2025-06-17","close":8758.0186},{"date":"2025-06-18","close":8941.9268},{"date":"2025-06-19","close":8842.5166},{"date":"2025-06-20","close":9021.4541},{"date":"2025-06-23","close":8817.6641},{"date":"2025-06-24","close":9096.0117},{"date":"2025-06-25","close":9180.5107},{"date":"2025-06-26","close":9056.248},{"date":"2025-06-27","close":8966.7793},{"date":"2025-06-30","close":8907.1328},{"date":"2025-07-01","close":8951.8672},{"date":"2025-07-02","close":9091.042},{"date":"2025-07-03","close":9284.8906},{"date":"2025-07-04","close":9100.9824},{"date":"2025-07-07","close":9021.4541},{"date":"2025-07-08","close":8986.6611},{"date":"2025-07-09","close":9016.4844},{"date":"2025-07-10","close":9185.4814},{"date":"2025-07-11","close":9190.4512},{"date":"2025-07-14","close":9245.127},{"date":"2025-07-15","close":9245.127},{"date":"2025-07-16","close":9180.5107},{"date":"2025-07-17","close":9190.4512},{"date":"2025-07-18","close":9230.2158},{"date":"2025-07-21","close":9240.1562},{"date":"2025-07-22","close":9130.8057},{"date":"2025-07-23","close":9404.1826},{"date":"2025-07-24","close":9284.8906},{"date":"2025-07-25","close":9279.9209},{"date":"2025-07-28","close":9394.2422},{"date":"2025-07-29","close":9329.625},{"date":"2025-07-30","close":9573.1797},{"date":"2025-07-31","close":9329.625},{"date":"2025-08-01","close":8991.6318},{"date":"2025-08-04","close":9165.5986},{"date":"2025-08-05","close":9265.0088},{"date":"2025-08-06","close":9314.7139},{"date":"2025-08-07","close":9399.2129},{"date":"2025-08-08","close":9414.124},{"date":"2025-08-11","close":9448.917},{"date":"2025-08-12","close":9399.2129},{"date":"2025-08-13","close":9617.9141},{"date":"2025-08-14","close":9538.3867},{"date":"2025-08-18","close":9384.3008},{"date":"2025-08-19","close":9369.3896},{"date":"2025-08-20","close":9334.5957},{"date":"2025-08-21","close":9359.4482},{"date":"2025-08-22","close":9394.2422},{"date":"2025-08-25","close":9448.917},{"date":"2025-08-26","close":9513.5342},{"date":"2025-08-27","close":9528.4453},{"date":"2025-08-28","close":9578.1504},{"date":"2025-08-29","close":9642.7666},{"date":"2025-09-01","close":9493.6523},{"date":"2025-09-02","close":9637.7959},{"date":"2025-09-03","close":9697.4424},{"date":"2025-09-04","close":9757.0879},{"date":"2025-09-05","close":9707.3838},{"date":"2025-09-08","close":9667.6191},{"date":"2025-09-09","close":9712.3535},{"date":"2025-09-10","close":9742.1768},{"date":"2025-09-11","close":9816.7344},{"date":"2025-09-12","close":9896.2627},{"date":"2025-09-15","close":9866.4395},{"date":"2025-09-16","close":9980.7607},{"date":"2025-09-17","close":9896.2627},{"date":"2025-09-18","close":10070.2295},{"date":"2025-09-19","close":9970.8193},{"date":"2025-09-22","close":10244.1973},{"date":"2025-09-23","close":10219.3447},{"date":"2025-09-24","close":10139.8164},{"date":"2025-09-25","close":10035.4365},{"date":"2025-09-26","close":9767.0293},{"date":"2025-09-29","close":9851.5273},{"date":"2025-09-30","close":9762.0586},{"date":"2025-10-01","close":9791.8818},{"date":"2025-10-02","close":9926.085},{"date":"2025-10-10","close":10010.584},{"date":"2025-10-13","close":9931.0557},{"date":"2025-10-14","close":9916.1445},{"date":"2025-10-15","close":10100.0527},{"date":"2025-10-16","close":10298.873},{"date":"2025-10-17","close":10492.7217},{"date":"2025-10-20","close":10701.4834},{"date":"2025-10-21","close":10776.04},{"date":"2025-10-22","close":10835.6865},{"date":"2025-10-23","close":10761.1289},{"date":"2025-10-24","close":10810.834},{"date":"2025-10-27","close":10930.126},{"date":"2025-10-28","close":10925.1553},{"date":"2025-10-29","close":11094.1523},{"date":"2025-10-30","close":10950.0078},{"date":"2025-10-31","close":11481.8516},{"date":"2025-11-03","close":11571.3203},{"date":"2025-11-04","close":11442.0869},{"date":"2025-11-05","close":11074.2705},{"date":"2025-11-06","close":11397.3525},{"date":"2025-11-07","close":11123.9756},{"date":"2025-11-10","close":11357.5889},{"date":"2025-11-11","close":11382.4414},{"date":"2025-11-12","close":11511.6738},{"date":"2025-11-13","close":11501.7334},{"date":"2025-11-14","close":11034.5068},{"date":"2025-11-17","close":11153.7988},{"date":"2025-11-18","close":10756.1582},{"date":"2025-11-19","close":10890.3623},{"date":"2025-11-20","close":11094.1523},{"date":"2025-11-21","close":10815.8047},{"date":"2025-11-24","close":10930.126},{"date":"2025-11-25","close":11153.7988},{"date":"2025-11-26","close":11442.0869},{"date":"2025-11-27","close":11506.7041},{"date":"2025-11-28","close":11829.7861},{"date":"2025-12-01","close":11929.1963},{"date":"2025-12-02","close":12376.541},{"date":"2025-12-03","close":12794.0625},{"date":"2025-12-04","close":13251.3486},{"date":"2025-12-05","close":13475.0215},{"date":"2025-12-08","close":13534.667},{"date":"2025-12-09","close":13385.5518},{"date":"2025-12-10","close":13425.3164},{"date":"2025-12-11","close":13330.877},{"date":"2025-12-12","close":13509.8145},{"date":"2025-12-15","close":13420.3457},{"date":"2025-12-16","close":12963.0596},{"date":"2025-12-17","close":13102.2334},{"date":"2025-12-18","close":12804.0039},{"date":"2025-12-19","close":13032.6465},{"date":"2025-12-22","close":13216.5557},{"date":"2025-12-23","close":13047.5586},{"date":"2025-12-24","close":13032.6465},{"date":"2025-12-26","close":12958.0889},{"date":"2025-12-29","close":13137.0273},{"date":"2025-12-30","close":13171.8203},{"date":"2026-01-02","close":13479.9912},{"date":"2026-01-05","close":13445.1982},{"date":"2026-01-06","close":13345.7881},{"date":"2026-01-07","close":13758.3398},{"date":"2026-01-08","close":13912.4248},{"date":"2026-01-09","close":14011.835},{"date":"2026-01-12","close":14091.3633},{"date":"2026-01-13","close":14841.9082},{"date":"2026-01-14","close":14797.1738},{"date":"2026-01-15","close":14936.3477},{"date":"2026-01-16","close":14936.3477},{"date":"2026-01-19","close":15527.8369},{"date":"2026-01-20","close":15155.0498},{"date":"2026-01-21","close":15756.4795},{"date":"2026-01-22","close":15582.5127},{"date":"2026-01-23","close":15274.3418},{"date":"2026-01-26","close":15433.3975},{"date":"2026-01-27","close":15388.6631},{"date":"2026-01-28","close":15736.5977},{"date":"2026-01-29","close":16039.7979},{"date":"2026-01-30","close":15756.4795},{"date":"2026-02-02","close":15194.8135},{"date":"2026-02-03","close":15845.9492},{"date":"2026-02-04","close":16005.0049},{"date":"2026-02-05","close":15488.0732},{"date":"2026-02-06","close":15015.876},{"date":"2026-02-09","close":15711.7451},{"date":"2026-02-10","close":15935.418},{"date":"2026-02-11","close":16511.9961},{"date":"2026-02-12","close":16651.1699},{"date":"2026-02-13","close":16109.3857},{"date":"2026-02-19","close":16785.373},{"date":"2026-02-20","close":16979.2227},{"date":"2026-02-23","close":17411.6562},{"date":"2026-02-24","close":17650.2402},{"date":"2026-02-25","close":18276.5234},{"date":"2026-02-26","close":19186.123},{"date":"2026-02-27","close":19071.8027},{"date":"2026-03-03","close":17317.2168},{"date":"2026-03-04","close":14697.7637},{"date":"2026-03-05","close":16482.1719},{"date":"2026-03-06","close":17043.8398},{"date":"2026-03-09","close":16000.0342},{"date":"2026-03-10","close":16467.2617},{"date":"2026-03-11","close":16680.9922},{"date":"2026-03-12","close":16288.3232},{"date":"2026-03-13","close":16347.9688},{"date":"2026-03-16","close":16293.2939},{"date":"2026-03-17","close":16780.4023},{"date":"2026-03-18","close":17401.7148},{"date":"2026-03-19","close":17337.0977},{"date":"2026-03-20","close":17327.1582},{"date":"2026-03-23","close":16313.1758},{"date":"2026-03-24","close":16511.9961},{"date":"2026-03-25","close":16874.8418},{"date":"2026-03-26","close":16497.084},{"date":"2026-03-27","close":16541.8184},{"date":"2026-03-30","close":16193.8838},{"date":"2026-03-31","close":15438.3682},{"date":"2026-04-01","close":16810.2246},{"date":"2026-04-02","close":16005.0049},{"date":"2026-04-03","close":16318.1465},{"date":"2026-04-06","close":16367.8516},{"date":"2026-04-07","close":16178.9727},{"date":"2026-04-08","close":17416.627},{"date":"2026-04-09","close":17083.6035},{"date":"2026-04-10","close":17685.0332},{"date":"2026-04-13","close":17361.9512},{"date":"2026-04-14","close":17873.9121},{"date":"2026-04-15","close":18559.8418},{"date":"2026-04-16","close":19027.0684},{"date":"2026-04-17","close":19305.416},{"date":"2026-04-20","close":19335.2383},{"date":"2026-04-21","close":20468.5117},{"date":"2026-04-22","close":21373.1426},{"date":"2026-04-23","close":21030.1777},{"date":"2026-04-24","close":21765.8125},{"date":"2026-04-27","close":22113.748},{"date":"2026-04-28","close":22745.0},{"date":"2026-04-29","close":22850.0},{"date":"2026-04-30","close":22185.0},{"date":"2026-05-04","close":22880.0},{"date":"2026-05-06","close":23615.0},{"date":"2026-05-07","close":23490.0},{"date":"2026-05-08","close":24350.0},{"date":"2026-05-11","close":25135.0},{"date":"2026-05-12","close":25460.0},{"date":"2026-05-13","close":26885.0},{"date":"2026-05-14","close":27315.0},{"date":"2026-05-15","close":26820.0},{"date":"2026-05-18","close":26230.0},{"date":"2026-05-19","close":24945.0},{"date":"2026-05-20","close":24860.0},{"date":"2026-05-21","close":28235.0},{"date":"2026-05-22","close":29505.0},{"date":"2026-05-26","close":31935.0},{"date":"2026-05-27","close":32080.0},{"date":"2026-05-28","close":33240.0},{"date":"2026-05-29","close":38145.0},{"date":"2026-06-01","close":39540.0},{"date":"2026-06-02","close":36505.0},{"date":"2026-06-04","close":34440.0},{"date":"2026-06-05","close":33550.0},{"date":"2026-06-08","close":30600.0},{"date":"2026-06-09","close":32390.0},{"date":"2026-06-10","close":30505.0},{"date":"2026-06-11","close":30665.0},{"date":"2026-06-12","close":30915.0},{"date":"2026-06-15","close":33700.0},{"date":"2026-06-16","close":33735.0},{"date":"2026-06-17","close":33030.0},{"date":"2026-06-18","close":32840.0},{"date":"2026-06-19","close":31450.0},{"date":"2026-06-22","close":30800.0},{"date":"2026-06-23","close":27545.0},{"date":"2026-06-24","close":27765.0},{"date":"2026-06-25","close":27230.0},{"date":"2026-06-26","close":26015.0},{"date":"2026-06-29","close":27220.0},{"date":"2026-06-30","close":27780.0},{"date":"2026-07-01","close":27435.0},{"date":"2026-07-02","close":25925.0},{"date":"2026-07-03","close":26280.0},{"date":"2026-07-06","close":25660.0},{"date":"2026-07-07","close":24675.0},{"date":"2026-07-08","close":23515.0},{"date":"2026-07-09","close":23060.0},{"date":"2026-07-10","close":24295.0},{"date":"2026-07-13","close":22715.0},{"date":"2026-07-14","close":22040.0},{"date":"2026-07-15","close":23415.0},{"date":"2026-07-16","close":22100.0},{"date":"2026-07-20","close":20905.0},{"date":"2026-07-21","close":21500.0},{"date":"2026-07-22","close":22490.0},{"date":"2026-07-23","close":23525.0},{"date":"2026-07-24","close":21760.0},{"date":"2026-07-27","close":21965.0},{"date":"2026-07-28","close":19630.0},{"date":"2026-07-29","close":18775.0},{"date":"2026-07-30","close":18230.0},{"date":"2026-07-31","close":20800.0},{"date":"2026-08-03","close":21080.0},{"date":"2026-08-04","close":21670.0},{"date":"2026-08-05","close":22995.0},{"date":"2026-08-06","close":22685.0},{"date":"2026-08-07","close":22665.0},{"date":"2026-08-10","close":23410.0},{"date":"2026-08-11","close":23515.0},{"date":"2026-08-12","close":24225.0},{"date":"2026-08-13","close":25025.0},{"date":"2026-08-14","close":25950.0},{"date":"2026-08-18","close":24325.0},{"date":"2026-08-19","close":23515.0},{"date":"2026-08-20","close":24065.0},{"date":"2026-08-21","close":23015.0},{"date":"2026-08-24","close":23140.0},{"date":"2026-08-25","close":23710.0},{"date":"2026-08-26","close":23210.0},{"date":"2026-08-27","close":23150.0},{"date":"2026-08-28","close":23250.0},{"date":"2026-08-31","close":23875.0},{"date":"2026-09-01","close":23395.0},{"date":"2026-09-02","close":22360.0},{"date":"2026-09-03","close":22205.0},{"date":"2026-09-04","close":22620.0},{"date":"2026-09-07","close":23400.0},{"date":"2026-09-08","close":22485.0},{"date":"2026-09-09","close":22745.0},{"date":"2026-09-10","close":23045.0},{"date":"2026-09-11","close":22960.0},{"date":"2026-09-14","close":22235.0},{"date":"2026-09-15","close":22350.0},{"date":"2026-09-16","close":22270.0},{"date":"2026-09-17","close":22130.0},{"date":"2026-09-18","close":22565.0},{"date":"2026-09-21","close":22645.0},{"date":"2026-09-22","close":23125.0},{"date":"2026-09-23","close":22810.0},{"date":"2026-09-28","close":23295.0},{"date":"2026-09-29","close":23375.0},{"date":"2026-09-30","close":23545.0},{"date":"2026-10-01","close":24275.0},{"date":"2026-10-02","close":24545.0},{"date":"2026-10-06","close":25600.0},{"date":"2026-10-07","close":24660.0},{"date":"2026-10-08","close":24505.0},{"date":"2026-10-12","close":23155.0},{"date":"2026-10-13","close":22550.0},{"date":"2026-10-14","close":22675.0},{"date":"2026-10-15","close":20790.0},{"date":"2026-10-16","close":21060.0},{"date":"2026-10-19","close":21965.0},{"date":"2026-10-20","close":20895.0},{"date":"2026-10-21","close":21070.0},{"date":"2026-10-22","close":20540.0},{"date":"2026-10-23","close":19585.0}],"chart_data":[{"date":"2024-10-23","open":8818,"high":8881,"low":8723,"close":8848,"volume":676},{"date":"2024-10-24","open":8828,"high":8828,"low":8695,"close":8695,"volume":1484},{"date":"2024-10-25","open":8679,"high":8739,"low":8635,"close":8635,"volume":632},{"date":"2024-10-28","open":8630,"high":8709,"low":8620,"close":8700,"volume":481},{"date":"2024-10-29","open":8610,"high":8610,"low":8536,"close":8581,"volume":1118},{"date":"2024-10-30","open":8646,"high":8666,"low":8607,"close":8607,"volume":872},{"date":"2024-10-31","open":8526,"high":8660,"low":8526,"close":8660,"volume":19070},{"date":"2024-11-01","open":8581,"high":8625,"low":8537,"close":8537,"volume":3328},{"date":"2024-11-04","open":8551,"high":8635,"low":8526,"close":8635,"volume":199},{"date":"2024-11-05","open":8646,"high":8720,"low":8646,"close":8656,"volume":165},{"date":"2024-11-06","open":8645,"high":8655,"low":8468,"close":8468,"volume":309},{"date":"2024-11-07","open":8373,"high":8497,"low":8343,"close":8463,"volume":6010},{"date":"2024-11-08","open":8522,"high":8527,"low":8423,"close":8423,"volume":10875},{"date":"2024-11-11","open":8404,"high":8408,"low":8339,"close":8404,"volume":930},{"date":"2024-11-12","open":8398,"high":8398,"low":8255,"close":8260,"volume":544},{"date":"2024-11-13","open":8200,"high":8210,"low":8029,"close":8029,"volume":495639},{"date":"2024-11-14","open":8082,"high":8107,"low":8024,"close":8029,"volume":250},{"date":"2024-11-15","open":8029,"high":8057,"low":7894,"close":8029,"volume":892},{"date":"2024-11-18","open":8082,"high":8437,"low":8082,"close":8404,"volume":6411},{"date":"2024-11-19","open":8408,"high":8482,"low":8374,"close":8384,"volume":251},{"date":"2024-11-20","open":8388,"high":8462,"low":8388,"close":8448,"volume":125},{"date":"2024-11-21","open":8457,"high":8457,"low":8389,"close":8389,"volume":694},{"date":"2024-11-22","open":8393,"high":8502,"low":8393,"close":8502,"volume":373},{"date":"2024-11-25","open":8517,"high":8705,"low":8517,"close":8705,"volume":685},{"date":"2024-11-26","open":8580,"high":8690,"low":8580,"close":8690,"volume":98},{"date":"2024-11-27","open":8659,"high":8659,"low":8468,"close":8482,"volume":258},{"date":"2024-11-28","open":8517,"high":8527,"low":8477,"close":8527,"volume":247},{"date":"2024-11-29","open":8432,"high":8432,"low":8275,"close":8280,"volume":193},{"date":"2024-12-02","open":8418,"high":8453,"low":8270,"close":8344,"volume":158},{"date":"2024-12-03","open":8398,"high":8463,"low":8398,"close":8463,"volume":248},{"date":"2024-12-04","open":8324,"high":8358,"low":8255,"close":8310,"volume":171},{"date":"2024-12-05","open":8275,"high":8275,"low":8196,"close":8201,"volume":1274},{"date":"2024-12-06","open":8290,"high":8300,"low":8107,"close":8172,"volume":419},{"date":"2024-12-09","open":8073,"high":8107,"low":7945,"close":7945,"volume":1607},{"date":"2024-12-10","open":8137,"high":8310,"low":8137,"close":8310,"volume":158},{"date":"2024-12-11","open":8319,"high":8631,"low":8319,"close":8631,"volume":332},{"date":"2024-12-12","open":8664,"high":8719,"low":8591,"close":8635,"volume":4314},{"date":"2024-12-13","open":8685,"high":8709,"low":8675,"close":8709,"volume":27},{"date":"2024-12-16","open":8783,"high":8817,"low":8709,"close":8774,"volume":594},{"date":"2024-12-17","open":8704,"high":8729,"low":8665,"close":8729,"volume":73},{"date":"2024-12-18","open":8773,"high":9024,"low":8773,"close":9015,"volume":1076},{"date":"2024-12-19","open":8833,"high":8901,"low":8833,"close":8833,"volume":224},{"date":"2024-12-20","open":8817,"high":8817,"low":8660,"close":8660,"volume":866},{"date":"2024-12-23","open":8734,"high":8827,"low":8649,"close":8774,"volume":2587},{"date":"2024-12-24","open":8768,"high":8768,"low":8685,"close":8685,"volume":995},{"date":"2024-12-26","open":8714,"high":8872,"low":8714,"close":8808,"volume":592},{"date":"2024-12-27","open":8812,"high":8857,"low":8650,"close":8650,"volume":749},{"date":"2024-12-30","open":8650,"high":8763,"low":8650,"close":8665,"volume":131},{"date":"2025-01-02","open":8709,"high":8719,"low":8635,"close":8660,"volume":436},{"date":"2025-01-03","open":8699,"high":8744,"low":8660,"close":8660,"volume":114},{"date":"2025-01-06","open":8748,"high":8971,"low":8748,"close":8971,"volume":3362},{"date":"2025-01-07","open":9040,"high":9055,"low":8936,"close":8936,"volume":9636},{"date":"2025-01-08","open":8877,"high":9089,"low":8872,"close":9025,"volume":14037},{"date":"2025-01-09","open":9064,"high":9069,"low":8872,"close":8872,"volume":5061},{"date":"2025-01-10","open":8990,"high":8990,"low":8887,"close":8927,"volume":672},{"date":"2025-01-13","open":8862,"high":8882,"low":8764,"close":8774,"volume":350},{"date":"2025-01-14","open":8798,"high":8975,"low":8778,"close":8961,"volume":9255},{"date":"2025-01-15","open":9015,"high":9025,"low":8946,"close":8966,"volume":1435},{"date":"2025-01-16","open":8985,"high":9060,"low":8941,"close":8956,"volume":766},{"date":"2025-01-17","open":8926,"high":9029,"low":8926,"close":9025,"volume":1122},{"date":"2025-01-20","open":9045,"high":9123,"low":9025,"close":9099,"volume":824},{"date":"2025-01-21","open":9217,"high":9242,"low":9059,"close":9173,"volume":5409},{"date":"2025-01-22","open":9207,"high":9297,"low":9158,"close":9297,"volume":1065},{"date":"2025-01-23","open":9247,"high":9247,"low":9154,"close":9154,"volume":40},{"date":"2025-01-24","open":9163,"high":9281,"low":9163,"close":9237,"volume":244},{"date":"2025-01-31","open":9272,"high":9311,"low":9257,"close":9287,"volume":214},{"date":"2025-02-03","open":9148,"high":9148,"low":8867,"close":8917,"volume":2365},{"date":"2025-02-04","open":9039,"high":9129,"low":9025,"close":9035,"volume":427},{"date":"2025-02-05","open":9104,"high":9187,"low":9094,"close":9163,"volume":13741},{"date":"2025-02-06","open":9158,"high":9158,"low":9119,"close":9154,"volume":363},{"date":"2025-02-07","open":9207,"high":9360,"low":9207,"close":9321,"volume":7517},{"date":"2025-02-10","open":9321,"high":9394,"low":9223,"close":9381,"volume":10813},{"date":"2025-02-11","open":9341,"high":9400,"low":9326,"close":9371,"volume":6285},{"date":"2025-02-12","open":9370,"high":9390,"low":9346,"close":9346,"volume":1357},{"date":"2025-02-13","open":9435,"high":9478,"low":9390,"close":9450,"volume":857},{"date":"2025-02-14","open":9483,"high":9503,"low":9445,"close":9445,"volume":6390},{"date":"2025-02-17","open":9459,"high":9459,"low":9380,"close":9430,"volume":1643},{"date":"2025-02-18","open":9435,"high":9479,"low":9395,"close":9479,"volume":15127},{"date":"2025-02-19","open":9548,"high":9592,"low":9528,"close":9558,"volume":544},{"date":"2025-02-20","open":9484,"high":9484,"low":9381,"close":9381,"volume":8135},{"date":"2025-02-21","open":9508,"high":9518,"low":9419,"close":9504,"volume":555},{"date":"2025-02-24","open":9444,"high":9538,"low":9429,"close":9529,"volume":2205},{"date":"2025-02-25","open":9503,"high":9568,"low":9460,"close":9460,"volume":1627},{"date":"2025-02-26","open":9459,"high":9494,"low":9429,"close":9494,"volume":193},{"date":"2025-02-27","open":9503,"high":9538,"low":9435,"close":9450,"volume":298},{"date":"2025-02-28","open":9306,"high":9311,"low":9109,"close":9144,"volume":2321},{"date":"2025-03-04","open":8990,"high":9084,"low":8990,"close":9035,"volume":390},{"date":"2025-03-05","open":9050,"high":9070,"low":8980,"close":9070,"volume":294},{"date":"2025-03-06","open":9188,"high":9218,"low":9094,"close":9099,"volume":559},{"date":"2025-03-07","open":9049,"high":9074,"low":9001,"close":9001,"volume":261},{"date":"2025-03-10","open":9020,"high":9020,"low":8961,"close":8986,"volume":1622},{"date":"2025-03-11","open":8788,"high":9010,"low":8748,"close":8996,"volume":766},{"date":"2025-03-12","open":9025,"high":9118,"low":9025,"close":9099,"volume":391},{"date":"2025-03-13","open":9109,"high":9109,"low":9020,"close":9020,"volume":88},{"date":"2025-03-14","open":9045,"high":9050,"low":8985,"close":9050,"volume":203},{"date":"2025-03-17","open":9133,"high":9133,"low":9060,"close":9065,"volume":775},{"date":"2025-03-18","open":9094,"high":9138,"low":9094,"close":9094,"volume":1024},{"date":"2025-03-19","open":9128,"high":9193,"low":9128,"close":9193,"volume":888},{"date":"2025-03-20","open":9193,"high":9232,"low":9129,"close":9129,"volume":5710},{"date":"2025-03-21","open":9128,"high":9232,"low":9128,"close":9203,"volume":262},{"date":"2025-03-24","open":9222,"high":9301,"low":9183,"close":9252,"volume":3011},{"date":"2025-03-25","open":9439,"high":9449,"low":9213,"close":9247,"volume":5858},{"date":"2025-03-26","open":9345,"high":9380,"low":9257,"close":9297,"volume":2225},{"date":"2025-03-27","open":9114,"high":9158,"low":9020,"close":9020,"volume":3110},{"date":"2025-03-28","open":8980,"high":8980,"low":8813,"close":8818,"volume":1468},{"date":"2025-03-31","open":8719,"high":8719,"low":8512,"close":8512,"volume":1413},{"date":"2025-04-01","open":8595,"high":8635,"low":8477,"close":8581,"volume":10758},{"date":"2025-04-02","open":8630,"high":8630,"low":8473,"close":8482,"volume":451},{"date":"2025-04-03","open":8250,"high":8295,"low":8186,"close":8221,"volume":810},{"date":"2025-04-04","open":8151,"high":8260,"low":8112,"close":8216,"volume":1529},{"date":"2025-04-07","open":7959,"high":7959,"low":7672,"close":7673,"volume":8025},{"date":"2025-04-08","open":7890,"high":7890,"low":7570,"close":7570,"volume":4506},{"date":"2025-04-09","open":7589,"high":7589,"low":7371,"close":7372,"volume":250},{"date":"2025-04-10","open":7944,"high":7964,"low":7796,"close":7895,"volume":27732},{"date":"2025-04-11","open":7831,"high":7880,"low":7737,"close":7876,"volume":280},{"date":"2025-04-14","open":8004,"high":8062,"low":7989,"close":8038,"volume":495},{"date":"2025-04-15","open":8136,"high":8196,"low":8073,"close":8127,"volume":4341},{"date":"2025-04-16","open":8171,"high":8171,"low":7963,"close":7964,"volume":1274},{"date":"2025-04-17","open":7944,"high":8033,"low":7944,"close":8033,"volume":846},{"date":"2025-04-18","open":8083,"high":8103,"low":8008,"close":8103,"volume":116},{"date":"2025-04-21","open":8127,"high":8127,"low":8038,"close":8063,"volume":720},{"date":"2025-04-22","open":8038,"high":8038,"low":7999,"close":8004,"volume":71},{"date":"2025-04-23","open":8107,"high":8260,"low":8087,"close":8260,"volume":448},{"date":"2025-04-24","open":8300,"high":8300,"low":8166,"close":8206,"volume":383},{"date":"2025-04-25","open":8329,"high":8329,"low":8250,"close":8275,"volume":841},{"date":"2025-04-28","open":8305,"high":8305,"low":8176,"close":8186,"volume":302},{"date":"2025-04-29","open":8281,"high":8301,"low":8211,"close":8281,"volume":3386},{"date":"2025-04-30","open":8340,"high":8340,"low":8152,"close":8211,"volume":4688},{"date":"2025-05-02","open":8226,"high":8226,"low":8142,"close":8176,"volume":4319},{"date":"2025-05-07","open":8291,"high":8291,"low":8112,"close":8142,"volume":742},{"date":"2025-05-08","open":8201,"high":8266,"low":8181,"close":8246,"volume":516},{"date":"2025-05-09","open":8281,"high":8281,"low":8201,"close":8236,"volume":828},{"date":"2025-05-12","open":8266,"high":8465,"low":8266,"close":8465,"volume":393},{"date":"2025-05-13","open":8539,"high":8554,"low":8480,"close":8500,"volume":350},{"date":"2025-05-14","open":8505,"high":8569,"low":8480,"close":8534,"volume":262},{"date":"2025-05-15","open":8544,"high":8544,"low":8410,"close":8410,"volume":519},{"date":"2025-05-16","open":8395,"high":8395,"low":8296,"close":8350,"volume":139},{"date":"2025-05-19","open":8296,"high":8296,"low":8137,"close":8157,"volume":429},{"date":"2025-05-20","open":8261,"high":8261,"low":8087,"close":8087,"volume":1086},{"date":"2025-05-21","open":8102,"high":8157,"low":8102,"close":8122,"volume":5163},{"date":"2025-05-22","open":8057,"high":8057,"low":7993,"close":8012,"volume":546},{"date":"2025-05-23","open":8107,"high":8107,"low":7958,"close":7958,"volume":7807},{"date":"2025-05-26","open":8017,"high":8107,"low":8017,"close":8092,"volume":1144},{"date":"2025-05-27","open":8042,"high":8042,"low":7943,"close":7953,"volume":768},{"date":"2025-05-28","open":8027,"high":8231,"low":8027,"close":8196,"volume":2992},{"date":"2025-05-29","open":8340,"high":8380,"low":8251,"close":8380,"volume":2465},{"date":"2025-05-30","open":8336,"high":8336,"low":8176,"close":8201,"volume":4302},{"date":"2025-06-02","open":8201,"high":8201,"low":8082,"close":8102,"volume":980},{"date":"2025-06-04","open":8191,"high":8286,"low":8186,"close":8286,"volume":1052},{"date":"2025-06-05","open":8321,"high":8505,"low":8306,"close":8460,"volume":1695},{"date":"2025-06-09","open":8544,"high":8594,"low":8509,"close":8509,"volume":3732},{"date":"2025-06-10","open":8629,"high":8629,"low":8490,"close":8505,"volume":4933},{"date":"2025-06-11","open":8649,"high":8678,"low":8599,"close":8678,"volume":5983},{"date":"2025-06-12","open":8698,"high":8872,"low":8649,"close":8788,"volume":21779},{"date":"2025-06-13","open":8997,"high":8997,"low":8594,"close":8654,"volume":3267},{"date":"2025-06-16","open":8654,"high":8693,"low":8529,"close":8683,"volume":552},{"date":"2025-06-17","open":8748,"high":8872,"low":8669,"close":8758,"volume":1783},{"date":"2025-06-18","open":8693,"high":8942,"low":8693,"close":8942,"volume":4912},{"date":"2025-06-19","open":8997,"high":8997,"low":8843,"close":8843,"volume":2826},{"date":"2025-06-20","open":8952,"high":9021,"low":8897,"close":9021,"volume":6769},{"date":"2025-06-23","open":8808,"high":8857,"low":8748,"close":8818,"volume":2587},{"date":"2025-06-24","open":9046,"high":9121,"low":9021,"close":9096,"volume":13270},{"date":"2025-06-25","open":9101,"high":9230,"low":9061,"close":9181,"volume":14788},{"date":"2025-06-26","open":9260,"high":9260,"low":8977,"close":9056,"volume":4695},{"date":"2025-06-27","open":9066,"high":9071,"low":8942,"close":8967,"volume":1339},{"date":"2025-06-30","open":8992,"high":9007,"low":8897,"close":8907,"volume":2868},{"date":"2025-07-01","open":8977,"high":9076,"low":8952,"close":8952,"volume":3531},{"date":"2025-07-02","open":9016,"high":9091,"low":8927,"close":9091,"volume":1828},{"date":"2025-07-03","open":9141,"high":9285,"low":9136,"close":9285,"volume":6632},{"date":"2025-07-04","open":9265,"high":9265,"low":9101,"close":9101,"volume":2896},{"date":"2025-07-07","open":9101,"high":9101,"low":8987,"close":9021,"volume":3087},{"date":"2025-07-08","open":8932,"high":9036,"low":8897,"close":8987,"volume":2710},{"date":"2025-07-09","open":9012,"high":9021,"low":8977,"close":9016,"volume":4681},{"date":"2025-07-10","open":9116,"high":9210,"low":9116,"close":9185,"volume":1493},{"date":"2025-07-11","open":9225,"high":9262,"low":9161,"close":9190,"volume":5173},{"date":"2025-07-14","open":9185,"high":9285,"low":9176,"close":9245,"volume":17628},{"date":"2025-07-15","open":9215,"high":9260,"low":9156,"close":9245,"volume":8908},{"date":"2025-07-16","open":9250,"high":9250,"low":9156,"close":9181,"volume":5284},{"date":"2025-07-17","open":9176,"high":9235,"low":9061,"close":9190,"volume":4716},{"date":"2025-07-18","open":9295,"high":9295,"low":9185,"close":9230,"volume":1708},{"date":"2025-07-21","open":9290,"high":9315,"low":9235,"close":9240,"volume":5403},{"date":"2025-07-22","open":9260,"high":9325,"low":9111,"close":9131,"volume":6154},{"date":"2025-07-23","open":9275,"high":9404,"low":9210,"close":9404,"volume":92772},{"date":"2025-07-24","open":9414,"high":9484,"low":9285,"close":9285,"volume":8470},{"date":"2025-07-25","open":9330,"high":9345,"low":9245,"close":9280,"volume":5083},{"date":"2025-07-28","open":9424,"high":9424,"low":9290,"close":9394,"volume":2158},{"date":"2025-07-29","open":9350,"high":9369,"low":9185,"close":9330,"volume":14999},{"date":"2025-07-30","open":9369,"high":9653,"low":9369,"close":9573,"volume":13724},{"date":"2025-07-31","open":9678,"high":9683,"low":9265,"close":9330,"volume":55458},{"date":"2025-08-01","open":9250,"high":9265,"low":8982,"close":8992,"volume":8707},{"date":"2025-08-04","open":8887,"high":9166,"low":8887,"close":9166,"volume":1900},{"date":"2025-08-05","open":9320,"high":9325,"low":9220,"close":9265,"volume":8257},{"date":"2025-08-06","open":9265,"high":9315,"low":9255,"close":9315,"volume":3998},{"date":"2025-08-07","open":9340,"high":9399,"low":9335,"close":9399,"volume":6134},{"date":"2025-08-08","open":9414,"high":9469,"low":9350,"close":9414,"volume":1406},{"date":"2025-08-11","open":9464,"high":9538,"low":9449,"close":9449,"volume":36419},{"date":"2025-08-12","open":9484,"high":9543,"low":9399,"close":9399,"volume":2100},{"date":"2025-08-13","open":9533,"high":9633,"low":9459,"close":9618,"volume":7810},{"date":"2025-08-14","open":9668,"high":9668,"low":9519,"close":9538,"volume":25271},{"date":"2025-08-18","open":9489,"high":9489,"low":9359,"close":9384,"volume":2323},{"date":"2025-08-19","open":9389,"high":9404,"low":9280,"close":9369,"volume":2226},{"date":"2025-08-20","open":9359,"high":9359,"low":9240,"close":9335,"volume":25328},{"date":"2025-08-21","open":9335,"high":9424,"low":9335,"close":9359,"volume":1476},{"date":"2025-08-22","open":9364,"high":9439,"low":9345,"close":9394,"volume":33482},{"date":"2025-08-25","open":9394,"high":9479,"low":9379,"close":9449,"volume":5724},{"date":"2025-08-26","open":9563,"high":9573,"low":9489,"close":9514,"volume":3332},{"date":"2025-08-27","open":9514,"high":9583,"low":9514,"close":9528,"volume":39796},{"date":"2025-08-28","open":9553,"high":9613,"low":9553,"close":9578,"volume":17672},{"date":"2025-08-29","open":9643,"high":9707,"low":9598,"close":9643,"volume":36745},{"date":"2025-09-01","open":9633,"high":9643,"low":9489,"close":9494,"volume":1647},{"date":"2025-09-02","open":9588,"high":9638,"low":9504,"close":9638,"volume":1112},{"date":"2025-09-03","open":9663,"high":9712,"low":9623,"close":9697,"volume":2069},{"date":"2025-09-04","open":9737,"high":9772,"low":9707,"close":9757,"volume":2702},{"date":"2025-09-05","open":9757,"high":9757,"low":9658,"close":9707,"volume":46092},{"date":"2025-09-08","open":9673,"high":9683,"low":9633,"close":9668,"volume":5344},{"date":"2025-09-09","open":9792,"high":9792,"low":9702,"close":9712,"volume":718},{"date":"2025-09-10","open":9712,"high":9757,"low":9702,"close":9742,"volume":3199},{"date":"2025-09-11","open":9837,"high":9901,"low":9757,"close":9817,"volume":3666},{"date":"2025-09-12","open":9901,"high":9916,"low":9861,"close":9896,"volume":4159},{"date":"2025-09-15","open":9896,"high":9896,"low":9827,"close":9866,"volume":3649},{"date":"2025-09-16","open":9946,"high":9981,"low":9876,"close":9981,"volume":6280},{"date":"2025-09-17","open":9981,"high":9981,"low":9886,"close":9896,"volume":1827},{"date":"2025-09-18","open":9981,"high":10090,"low":9966,"close":10070,"volume":2379},{"date":"2025-09-19","open":10070,"high":10070,"low":9941,"close":9971,"volume":913},{"date":"2025-09-22","open":10050,"high":10274,"low":10050,"close":10244,"volume":3165},{"date":"2025-09-23","open":10354,"high":10354,"low":10185,"close":10219,"volume":4409},{"date":"2025-09-24","open":10140,"high":10145,"low":10011,"close":10140,"volume":5980},{"date":"2025-09-25","open":10120,"high":10120,"low":10021,"close":10035,"volume":1618},{"date":"2025-09-26","open":10035,"high":10035,"low":9712,"close":9767,"volume":39568},{"date":"2025-09-29","open":9832,"high":9881,"low":9817,"close":9852,"volume":640},{"date":"2025-09-30","open":9856,"high":9856,"low":9762,"close":9762,"volume":807},{"date":"2025-10-01","open":9832,"high":9832,"low":9782,"close":9792,"volume":2513},{"date":"2025-10-02","open":9921,"high":9961,"low":9886,"close":9926,"volume":4344},{"date":"2025-10-10","open":10006,"high":10030,"low":9961,"close":10011,"volume":4860},{"date":"2025-10-13","open":9871,"high":9931,"low":9697,"close":9931,"volume":2109},{"date":"2025-10-14","open":9961,"high":10095,"low":9804,"close":9916,"volume":2993},{"date":"2025-10-15","open":10001,"high":10100,"low":9981,"close":10100,"volume":2930},{"date":"2025-10-16","open":10284,"high":10334,"low":10234,"close":10299,"volume":37670},{"date":"2025-10-17","open":10234,"high":10542,"low":10234,"close":10493,"volume":25457},{"date":"2025-10-20","open":10607,"high":10716,"low":10403,"close":10701,"volume":32306},{"date":"2025-10-21","open":10851,"high":11000,"low":10746,"close":10776,"volume":42861},{"date":"2025-10-22","open":10875,"high":10875,"low":10617,"close":10836,"volume":22458},{"date":"2025-10-23","open":10647,"high":10890,"low":10647,"close":10761,"volume":20728},{"date":"2025-10-24","open":10781,"high":10861,"low":10731,"close":10811,"volume":20330},{"date":"2025-10-27","open":10895,"high":10975,"low":10816,"close":10930,"volume":19667},{"date":"2025-10-28","open":10930,"high":10952,"low":10841,"close":10925,"volume":8278},{"date":"2025-10-29","open":11094,"high":11094,"low":10925,"close":11094,"volume":12672},{"date":"2025-10-30","open":11387,"high":11387,"low":10866,"close":10950,"volume":79215},{"date":"2025-10-31","open":11015,"high":11482,"low":11015,"close":11482,"volume":48006},{"date":"2025-11-03","open":11641,"high":11656,"low":11432,"close":11571,"volume":47992,"rsi_14":89.36,"sma_20":10616.0,"sma_60":10015.0,"sma_120":9425.5},{"date":"2025-11-04","open":11512,"high":11666,"low":11377,"close":11442,"volume":71513,"rsi_14":82.77,"sma_20":10700.5,"sma_60":10053.17,"sma_120":9452.29},{"date":"2025-11-05","open":11353,"high":11353,"low":10786,"close":11074,"volume":19387,"rsi_14":67.49,"sma_20":10765.0,"sma_60":10083.5,"sma_120":9476.08},{"date":"2025-11-06","open":11402,"high":11477,"low":11194,"close":11397,"volume":15373,"rsi_14":69.28,"sma_20":10839.0,"sma_60":10118.42,"sma_120":9500.67},{"date":"2025-11-07","open":11174,"high":11293,"low":10915,"close":11124,"volume":16031,"rsi_14":58.76,"sma_20":10895.0,"sma_60":10147.33,"sma_120":9522.67},{"date":"2025-11-10","open":11179,"high":11379,"low":11064,"close":11358,"volume":3215,"rsi_14":61.32,"sma_20":10966.75,"sma_60":10179.92,"sma_120":9546.33},{"date":"2025-11-11","open":11472,"high":11571,"low":11323,"close":11382,"volume":32292,"rsi_14":60.78,"sma_20":11040.5,"sma_60":10212.33,"sma_120":9571.25},{"date":"2025-11-12","open":11487,"high":11517,"low":11447,"close":11512,"volume":8857,"rsi_14":64.49,"sma_20":11111.5,"sma_60":10247.75,"sma_120":9597.75},{"date":"2025-11-13","open":11522,"high":11537,"low":11353,"close":11502,"volume":14458,"rsi_14":63.55,"sma_20":11172.0,"sma_60":10279.33,"sma_120":9625.79},{"date":"2025-11-14","open":11223,"high":11293,"low":11035,"close":11035,"volume":6269,"rsi_14":51.8,"sma_20":11199.25,"sma_60":10304.42,"sma_120":9650.5},{"date":"2025-11-17","open":11298,"high":11298,"low":11005,"close":11154,"volume":4559,"rsi_14":53.8,"sma_20":11222.0,"sma_60":10334.08,"sma_120":9675.92},{"date":"2025-11-18","open":11059,"high":11059,"low":10746,"close":10756,"volume":10479,"rsi_14":44.79,"sma_20":11221.0,"sma_60":10357.33,"sma_120":9698.92},{"date":"2025-11-19","open":10846,"high":11084,"low":10637,"close":10890,"volume":20380,"rsi_14":49.08,"sma_20":11223.75,"sma_60":10383.42,"sma_120":9723.5},{"date":"2025-11-20","open":11174,"high":11278,"low":11089,"close":11094,"volume":11075,"rsi_14":43.32,"sma_20":11240.5,"sma_60":10412.5,"sma_120":9748.67},{"date":"2025-11-21","open":10687,"high":10945,"low":10687,"close":10816,"volume":4142,"rsi_14":37.78,"sma_20":11240.75,"sma_60":10436.33,"sma_120":9772.67},{"date":"2025-11-24","open":11049,"high":11159,"low":10870,"close":10930,"volume":7590,"rsi_14":41.68,"sma_20":11240.75,"sma_60":10461.17,"sma_120":9795.58},{"date":"2025-11-25","open":11199,"high":11233,"low":11094,"close":11154,"volume":4705,"rsi_14":51.36,"sma_20":11252.25,"sma_60":10488.67,"sma_120":9818.83},{"date":"2025-11-26","open":11164,"high":11442,"low":11164,"close":11442,"volume":3557,"rsi_14":50.77,"sma_20":11269.75,"sma_60":10520.75,"sma_120":9846.0},{"date":"2025-11-27","open":11541,"high":11596,"low":11462,"close":11507,"volume":5594,"rsi_14":57.12,"sma_20":11297.75,"sma_60":10553.08,"sma_120":9874.54},{"date":"2025-11-28","open":11676,"high":11840,"low":11636,"close":11830,"volume":34018,"rsi_14":58.5,"sma_20":11315.25,"sma_60":10589.75,"sma_120":9904.25},{"date":"2025-12-01","open":12009,"high":12053,"low":11800,"close":11929,"volume":11362,"rsi_14":59.58,"sma_20":11333.25,"sma_60":10630.58,"sma_120":9933.33},{"date":"2025-12-02","open":12093,"high":12406,"low":12029,"close":12377,"volume":24293,"rsi_14":63.64,"sma_20":11380.25,"sma_60":10676.5,"sma_120":9965.75},{"date":"2025-12-03","open":12386,"high":12794,"low":12386,"close":12794,"volume":32129,"rsi_14":68.06,"sma_20":11466.75,"sma_60":10728.42,"sma_120":10001.71},{"date":"2025-12-04","open":12953,"high":13261,"low":12884,"close":13251,"volume":48149,"rsi_14":81.06,"sma_20":11560.0,"sma_60":10787.0,"sma_120":10040.04},{"date":"2025-12-05","open":13256,"high":13475,"low":13226,"close":13475,"volume":83000,"rsi_14":81.6,"sma_20":11678.25,"sma_60":10850.17,"sma_120":10079.33},{"date":"2025-12-08","open":13694,"high":13694,"low":13306,"close":13535,"volume":61104,"rsi_14":91.65,"sma_20":11787.75,"sma_60":10915.0,"sma_120":10120.25},{"date":"2025-12-09","open":13450,"high":13525,"low":13316,"close":13386,"volume":32744,"rsi_14":87.24,"sma_20":11888.5,"sma_60":10976.58,"sma_120":10159.67},{"date":"2025-12-10","open":13480,"high":13530,"low":13336,"close":13425,"volume":47042,"rsi_14":86.58,"sma_20":11984.75,"sma_60":11038.33,"sma_120":10198.79},{"date":"2025-12-11","open":13480,"high":13659,"low":13331,"close":13331,"volume":21917,"rsi_14":91.89,"sma_20":12076.75,"sma_60":11097.25,"sma_120":10235.58},{"date":"2025-12-12","open":13415,"high":13510,"low":13321,"close":13510,"volume":18420,"rsi_14":92.06,"sma_20":12201.25,"sma_60":11157.83,"sma_120":10274.71},{"date":"2025-12-15","open":13152,"high":13470,"low":13152,"close":13420,"volume":20338,"rsi_14":88.64,"sma_20":12315.25,"sma_60":11217.42,"sma_120":10311.58},{"date":"2025-12-16","open":13500,"high":13500,"low":12913,"close":12963,"volume":24280,"rsi_14":74.52,"sma_20":12426.25,"sma_60":11267.42,"sma_120":10346.33},{"date":"2025-12-17","open":13152,"high":13197,"low":13008,"close":13102,"volume":12722,"rsi_14":75.12,"sma_20":12537.5,"sma_60":11321.17,"sma_120":10379.92},{"date":"2025-12-18","open":12824,"high":12953,"low":12635,"close":12804,"volume":20882,"rsi_14":65.46,"sma_20":12623.5,"sma_60":11367.0,"sma_120":10410.29},{"date":"2025-12-19","open":12898,"high":13147,"low":12610,"close":13033,"volume":15693,"rsi_14":66.82,"sma_20":12735.0,"sma_60":11418.33,"sma_120":10443.62},{"date":"2025-12-22","open":13132,"high":13246,"low":13023,"close":13217,"volume":15053,"rsi_14":63.92,"sma_20":12850.0,"sma_60":11468.17,"sma_120":10479.25},{"date":"2025-12-23","open":13241,"high":13351,"low":13028,"close":13048,"volume":15843,"rsi_14":54.58,"sma_20":12945.25,"sma_60":11515.58,"sma_120":10513.96},{"date":"2025-12-24","open":13157,"high":13246,"low":12973,"close":13033,"volume":29434,"rsi_14":45.3,"sma_20":13025.25,"sma_60":11564.08,"sma_120":10548.17},{"date":"2025-12-26","open":13192,"high":13192,"low":12938,"close":12958,"volume":13487,"rsi_14":38.13,"sma_20":13098.25,"sma_60":11613.08,"sma_120":10580.58},{"date":"2025-12-29","open":12938,"high":13192,"low":12864,"close":13137,"volume":19877,"rsi_14":41.34,"sma_20":13164.0,"sma_60":11669.58,"sma_120":10612.88},{"date":"2025-12-30","open":13246,"high":13246,"low":12988,"close":13172,"volume":11795,"rsi_14":45.1,"sma_20":13226.5,"sma_60":11725.25,"sma_120":10647.0},{"date":"2026-01-02","open":13182,"high":13485,"low":13182,"close":13480,"volume":22134,"rsi_14":51.12,"sma_20":13282.0,"sma_60":11787.58,"sma_120":10684.38},{"date":"2026-01-05","open":13540,"high":13584,"low":13301,"close":13445,"volume":31274,"rsi_14":52.39,"sma_20":13314.75,"sma_60":11848.83,"sma_120":10721.75},{"date":"2026-01-06","open":13659,"high":13798,"low":13187,"close":13346,"volume":76569,"rsi_14":46.45,"sma_20":13319.5,"sma_60":11906.17,"sma_120":10758.04},{"date":"2026-01-07","open":13376,"high":13937,"low":13376,"close":13758,"volume":68037,"rsi_14":56.42,"sma_20":13333.75,"sma_60":11969.0,"sma_120":10796.38},{"date":"2026-01-08","open":14071,"high":14071,"low":13699,"close":13912,"volume":78475,"rsi_14":70.36,"sma_20":13352.75,"sma_60":12035.75,"sma_120":10835.96},{"date":"2026-01-09","open":13912,"high":14042,"low":13604,"close":14012,"volume":26141,"rsi_14":69.85,"sma_20":13384.25,"sma_60":12104.42,"sma_120":10875.92},{"date":"2026-01-12","open":14245,"high":14245,"low":13848,"close":14091,"volume":40696,"rsi_14":81.06,"sma_20":13417.75,"sma_60":12171.33,"sma_120":10916.54},{"date":"2026-01-13","open":14315,"high":14936,"low":14315,"close":14842,"volume":75613,"rsi_14":84.87,"sma_20":13493.75,"sma_60":12247.5,"sma_120":10964.0},{"date":"2026-01-14","open":14892,"high":14892,"low":14588,"close":14797,"volume":56496,"rsi_14":82.19,"sma_20":13558.5,"sma_60":12319.67,"sma_120":11011.0},{"date":"2026-01-15","open":14658,"high":14936,"low":14514,"close":14936,"volume":25514,"rsi_14":88.93,"sma_20":13634.75,"sma_60":12390.67,"sma_120":11058.83},{"date":"2026-01-16","open":15036,"high":15205,"low":14812,"close":14936,"volume":80137,"rsi_14":89.48,"sma_20":13734.0,"sma_60":12460.42,"sma_120":11106.58},{"date":"2026-01-19","open":15046,"high":15528,"low":14971,"close":15528,"volume":46001,"rsi_14":93.89,"sma_20":13856.0,"sma_60":12539.08,"sma_120":11160.21},{"date":"2026-01-20","open":15722,"high":15722,"low":14847,"close":15155,"volume":90023,"rsi_14":82.32,"sma_20":13974.25,"sma_60":12612.75,"sma_120":11208.42},{"date":"2026-01-21","open":14713,"high":15756,"low":14628,"close":15756,"volume":41513,"rsi_14":85.04,"sma_20":14111.25,"sma_60":12695.67,"sma_120":11262.67},{"date":"2026-01-22","open":16234,"high":16249,"low":15488,"close":15583,"volume":48097,"rsi_14":79.58,"sma_20":14230.25,"sma_60":12773.67,"sma_120":11315.5},{"date":"2026-01-23","open":15592,"high":15662,"low":15180,"close":15274,"volume":25463,"rsi_14":73.9,"sma_20":14342.25,"sma_60":12846.58,"sma_120":11364.79},{"date":"2026-01-26","open":15269,"high":15438,"low":15175,"close":15433,"volume":23544,"rsi_14":76.85,"sma_20":14463.0,"sma_60":12919.33,"sma_120":11415.96},{"date":"2026-01-27","open":15026,"high":15409,"low":14966,"close":15389,"volume":22867,"rsi_14":73.16,"sma_20":14585.25,"sma_60":12993.75,"sma_120":11464.71},{"date":"2026-01-28","open":15697,"high":15776,"low":15528,"close":15737,"volume":30061,"rsi_14":74.56,"sma_20":14716.0,"sma_60":13065.08,"sma_120":11518.42},{"date":"2026-01-29","open":15930,"high":16050,"low":15528,"close":16040,"volume":39351,"rsi_14":75.89,"sma_20":14860.25,"sma_60":13140.0,"sma_120":11577.5},{"date":"2026-01-30","open":15876,"high":16090,"low":15752,"close":15756,"volume":30838,"rsi_14":70.21,"sma_20":14974.75,"sma_60":13212.33,"sma_120":11632.75},{"date":"2026-02-02","open":15478,"high":15965,"low":15100,"close":15195,"volume":37294,"rsi_14":54.49,"sma_20":15062.75,"sma_60":13281.42,"sma_120":11682.46},{"date":"2026-02-03","open":15578,"high":15846,"low":15344,"close":15846,"volume":11732,"rsi_14":61.56,"sma_20":15188.5,"sma_60":13356.0,"sma_120":11737.21},{"date":"2026-02-04","open":15821,"high":16025,"low":15761,"close":16005,"volume":13794,"rsi_14":61.72,"sma_20":15301.5,"sma_60":13437.83,"sma_120":11792.58},{"date":"2026-02-05","open":15980,"high":15980,"low":15409,"close":15488,"volume":11532,"rsi_14":55.44,"sma_20":15380.75,"sma_60":13507.08,"sma_120":11843.5},{"date":"2026-02-06","open":15001,"high":15130,"low":14628,"close":15016,"volume":12463,"rsi_14":44.83,"sma_20":15431.25,"sma_60":13568.0,"sma_120":11890.17},{"date":"2026-02-09","open":15483,"high":15747,"low":15324,"close":15712,"volume":52093,"rsi_14":55.27,"sma_20":15512.75,"sma_60":13638.42,"sma_120":11943.08},{"date":"2026-02-10","open":16204,"high":16363,"low":15935,"close":15935,"volume":108853,"rsi_14":51.83,"sma_20":15567.75,"sma_60":13712.75,"sma_120":11996.04},{"date":"2026-02-11","open":16134,"high":16537,"low":15876,"close":16512,"volume":37272,"rsi_14":58.76,"sma_20":15654.0,"sma_60":13804.58,"sma_120":12054.5},{"date":"2026-02-12","open":16437,"high":16651,"low":16189,"close":16651,"volume":26229,"rsi_14":63.41,"sma_20":15740.25,"sma_60":13896.75,"sma_120":12115.42},{"date":"2026-02-13","open":16249,"high":16308,"low":16055,"close":16109,"volume":26575,"rsi_14":56.13,"sma_20":15799.25,"sma_60":13986.5,"sma_120":12171.92},{"date":"2026-02-19","open":16283,"high":16954,"low":16259,"close":16785,"volume":23731,"rsi_14":61.36,"sma_20":15862.5,"sma_60":14085.33,"sma_120":12234.38},{"date":"2026-02-20","open":16855,"high":17133,"low":16855,"close":16979,"volume":13249,"rsi_14":60.36,"sma_20":15954.25,"sma_60":14184.0,"sma_120":12298.25},{"date":"2026-02-23","open":17297,"high":17695,"low":17163,"close":17412,"volume":66068,"rsi_14":61.2,"sma_20":16037.5,"sma_60":14294.58,"sma_120":12365.46},{"date":"2026-02-24","open":17392,"high":17650,"low":17059,"close":17650,"volume":41382,"rsi_14":65.58,"sma_20":16141.5,"sma_60":14407.25,"sma_120":12434.21},{"date":"2026-02-25","open":17968,"high":18416,"low":17804,"close":18277,"volume":51087,"rsi_14":75.08,"sma_20":16292.5,"sma_60":14526.67,"sma_120":12507.67},{"date":"2026-02-26","open":18580,"high":19186,"low":18475,"close":19186,"volume":51326,"rsi_14":76.09,"sma_20":16481.25,"sma_60":14656.5,"sma_120":12588.62},{"date":"2026-02-27","open":18739,"high":19380,"low":18431,"close":19072,"volume":44532,"rsi_14":74.12,"sma_20":16666.5,"sma_60":14783.33,"sma_120":12668.21},{"date":"2026-03-03","open":18689,"high":18761,"low":17317,"close":17317,"volume":109196,"rsi_14":62.04,"sma_20":16746.0,"sma_60":14875.33,"sma_120":12732.54},{"date":"2026-03-04","open":16308,"high":16800,"low":14549,"close":14698,"volume":70399,"rsi_14":48.37,"sma_20":16678.5,"sma_60":14921.75,"sma_120":12776.17},{"date":"2026-03-05","open":16497,"high":16830,"low":16179,"close":16482,"volume":18860,"rsi_14":53.56,"sma_20":16715.0,"sma_60":14990.58,"sma_120":12833.54},{"date":"2026-03-06","open":16358,"high":17079,"low":16139,"close":17044,"volume":22732,"rsi_14":54.96,"sma_20":16808.0,"sma_60":15061.83,"sma_120":12895.12},{"date":"2026-03-09","open":15866,"high":16099,"low":15344,"close":16000,"volume":22979,"rsi_14":47.8,"sma_20":16815.75,"sma_60":15107.92,"sma_120":12947.46},{"date":"2026-03-10","open":16880,"high":16880,"low":16204,"close":16467,"volume":24039,"rsi_14":49.23,"sma_20":16839.0,"sma_60":15158.08,"sma_120":13004.12},{"date":"2026-03-11","open":17034,"high":17188,"low":16403,"close":16681,"volume":19871,"rsi_14":52.46,"sma_20":16899.0,"sma_60":15210.83,"sma_120":13062.92},{"date":"2026-03-12","open":16522,"high":16706,"low":16288,"close":16288,"volume":12475,"rsi_14":47.81,"sma_20":16963.0,"sma_60":15259.5,"sma_120":13118.04},{"date":"2026-03-13","open":16015,"high":16537,"low":15940,"close":16348,"volume":17183,"rsi_14":47.19,"sma_20":16995.0,"sma_60":15308.5,"sma_120":13173.42},{"date":"2026-03-16","open":16358,"high":16577,"low":16164,"close":16293,"volume":15155,"rsi_14":44.84,"sma_20":17013.0,"sma_60":15358.17,"sma_120":13227.71},{"date":"2026-03-17","open":16845,"high":17029,"low":16780,"close":16780,"volume":19060,"rsi_14":46.08,"sma_20":17026.5,"sma_60":15413.0,"sma_120":13285.42},{"date":"2026-03-18","open":17148,"high":17422,"low":17123,"close":17402,"volume":15496,"rsi_14":46.05,"sma_20":17064.25,"sma_60":15479.75,"sma_120":13348.58},{"date":"2026-03-19","open":16920,"high":17496,"low":16920,"close":17337,"volume":11437,"rsi_14":40.97,"sma_20":17126.0,"sma_60":15553.08,"sma_120":13410.25},{"date":"2026-03-20","open":17412,"high":17596,"low":17268,"close":17327,"volume":10248,"rsi_14":41.39,"sma_20":17153.25,"sma_60":15623.92,"sma_120":13472.54},{"date":"2026-03-23","open":16606,"high":16765,"low":16263,"close":16313,"volume":10540,"rsi_14":44.66,"sma_20":17119.75,"sma_60":15682.75,"sma_120":13524.88},{"date":"2026-03-24","open":17099,"high":17099,"low":16139,"close":16512,"volume":12999,"rsi_14":63.01,"sma_20":17074.5,"sma_60":15741.08,"sma_120":13579.71},{"date":"2026-03-25","open":16915,"high":17128,"low":16865,"close":16875,"volume":15817,"rsi_14":53.54,"sma_20":17035.5,"sma_60":15802.42,"sma_120":13635.29},{"date":"2026-03-26","open":16875,"high":16949,"low":16492,"close":16497,"volume":7158,"rsi_14":44.91,"sma_20":16946.0,"sma_60":15860.25,"sma_120":13687.92},{"date":"2026-03-27","open":16104,"high":16646,"low":15925,"close":16542,"volume":10448,"rsi_14":56.2,"sma_20":16813.0,"sma_60":15919.08,"sma_120":13741.58},{"date":"2026-03-30","open":15851,"high":16219,"low":15712,"close":16194,"volume":7011,"rsi_14":46.78,"sma_20":16668.25,"sma_60":15973.33,"sma_120":13793.21},{"date":"2026-03-31","open":15901,"high":16075,"low":15414,"close":15438,"volume":24824,"rsi_14":37.03,"sma_20":16573.75,"sma_60":16011.92,"sma_120":13840.75},{"date":"2026-04-01","open":16219,"high":16900,"low":16219,"close":16810,"volume":8244,"rsi_14":54.52,"sma_20":16680.0,"sma_60":16072.92,"sma_120":13899.08},{"date":"2026-04-02","open":17054,"high":17123,"low":15836,"close":16005,"volume":8894,"rsi_14":47.37,"sma_20":16656.0,"sma_60":16115.25,"sma_120":13951.42},{"date":"2026-04-03","open":16427,"high":16646,"low":16259,"close":16318,"volume":13284,"rsi_14":50.18,"sma_20":16619.5,"sma_60":16163.42,"sma_120":14006.12},{"date":"2026-04-06","open":16353,"high":16562,"low":16219,"close":16368,"volume":4579,"rsi_14":46.75,"sma_20":16638.0,"sma_60":16214.08,"sma_120":14060.12},{"date":"2026-04-07","open":16616,"high":16681,"low":16010,"close":16179,"volume":5490,"rsi_14":39.65,"sma_20":16623.5,"sma_60":16254.67,"sma_120":14111.83},{"date":"2026-04-08","open":17089,"high":17417,"low":16949,"close":17417,"volume":14104,"rsi_14":50.56,"sma_20":16660.5,"sma_60":16313.42,"sma_120":14174.58},{"date":"2026-04-09","open":17451,"high":17531,"low":17079,"close":17084,"volume":12071,"rsi_14":48.35,"sma_20":16700.5,"sma_60":16364.92,"sma_120":14234.67},{"date":"2026-04-10","open":17432,"high":17839,"low":17432,"close":17685,"volume":23174,"rsi_14":59.82,"sma_20":16767.75,"sma_60":16425.17,"sma_120":14298.25},{"date":"2026-04-13","open":17263,"high":17506,"low":17263,"close":17362,"volume":11311,"rsi_14":55.97,"sma_20":16821.5,"sma_60":16467.42,"sma_120":14357.46},{"date":"2026-04-14","open":17839,"high":17909,"low":17720,"close":17874,"volume":10258,"rsi_14":56.88,"sma_20":16876.5,"sma_60":16519.0,"sma_120":14419.33},{"date":"2026-04-15","open":18530,"high":18575,"low":18306,"close":18560,"volume":16702,"rsi_14":63.62,"sma_20":16934.75,"sma_60":16579.75,"sma_120":14485.21},{"date":"2026-04-16","open":18808,"high":19037,"low":18759,"close":19027,"volume":11142,"rsi_14":65.55,"sma_20":17019.75,"sma_60":16648.33,"sma_120":14554.38},{"date":"2026-04-17","open":19300,"high":19410,"low":18997,"close":19305,"volume":10783,"rsi_14":69.64,"sma_20":17119.25,"sma_60":16711.67,"sma_120":14625.38},{"date":"2026-04-20","open":19380,"high":19514,"low":19171,"close":19335,"volume":8094,"rsi_14":77.07,"sma_20":17271.25,"sma_60":16781.75,"sma_120":14697.25},{"date":"2026-04-21","open":19569,"high":20533,"low":19569,"close":20469,"volume":32590,"rsi_14":76.29,"sma_20":17470.25,"sma_60":16860.75,"sma_120":14778.21},{"date":"2026-04-22","open":20946,"high":21373,"low":20578,"close":21373,"volume":48029,"rsi_14":88.03,"sma_20":17696.5,"sma_60":16957.83,"sma_120":14865.75},{"date":"2026-04-23","open":21825,"high":21825,"low":20508,"close":21030,"volume":73426,"rsi_14":83.24,"sma_20":17924.5,"sma_60":17054.33,"sma_120":14950.46},{"date":"2026-04-24","open":21234,"high":21766,"low":21140,"close":21766,"volume":51475,"rsi_14":84.72,"sma_20":18187.25,"sma_60":17160.5,"sma_120":15039.92},{"date":"2026-04-27","open":21975,"high":22203,"low":21666,"close":22114,"volume":21408,"rsi_14":87.41,"sma_20":18485.0,"sma_60":17273.25,"sma_120":15133.5},{"date":"2026-04-28","open":22665,"high":22879,"low":22442,"close":22745,"volume":31410,"rsi_14":86.36,"sma_20":18852.5,"sma_60":17390.75,"sma_120":15227.92},{"date":"2026-04-29","open":22700,"high":22850,"low":22515,"close":22850,"volume":16389,"rsi_14":90.09,"sma_20":19149.5,"sma_60":17502.67,"sma_120":15321.33},{"date":"2026-04-30","open":22890,"high":23010,"low":22180,"close":22185,"volume":24833,"rsi_14":80.84,"sma_20":19453.75,"sma_60":17608.25,"sma_120":15410.29},{"date":"2026-05-04","open":22870,"high":22980,"low":22535,"close":22880,"volume":24215,"rsi_14":86.12,"sma_20":19777.0,"sma_60":17734.83,"sma_120":15508.12},{"date":"2026-05-06","open":23740,"high":23740,"low":23090,"close":23615,"volume":23469,"rsi_14":86.52,"sma_20":20134.5,"sma_60":17862.75,"sma_120":15609.38},{"date":"2026-05-07","open":24060,"high":24060,"low":22965,"close":23490,"volume":24915,"rsi_14":83.71,"sma_20":20495.25,"sma_60":17985.92,"sma_120":15711.88},{"date":"2026-05-08","open":23430,"high":24570,"low":23220,"close":24350,"volume":117888,"rsi_14":84.55,"sma_20":20836.75,"sma_60":18132.08,"sma_120":15819.58},{"date":"2026-05-11","open":24670,"high":25200,"low":24095,"close":25135,"volume":42007,"rsi_14":85.52,"sma_20":21234.25,"sma_60":18299.25,"sma_120":15933.62},{"date":"2026-05-12","open":25710,"high":26430,"low":23985,"close":25460,"volume":65199,"rsi_14":86.03,"sma_20":21617.75,"sma_60":18460.17,"sma_120":16049.29},{"date":"2026-05-13","open":25315,"high":27015,"low":25045,"close":26885,"volume":55552,"rsi_14":86.49,"sma_20":22088.75,"sma_60":18641.08,"sma_120":16176.92},{"date":"2026-05-14","open":27260,"high":27600,"low":26815,"close":27315,"volume":52013,"rsi_14":85.7,"sma_20":22555.5,"sma_60":18819.5,"sma_120":16312.04},{"date":"2026-05-15","open":28285,"high":28990,"low":26000,"close":26820,"volume":118006,"rsi_14":84.15,"sma_20":22963.0,"sma_60":18987.33,"sma_120":16442.04},{"date":"2026-05-18","open":26565,"high":26620,"low":24730,"close":26230,"volume":61447,"rsi_14":76.61,"sma_20":23317.5,"sma_60":19154.42,"sma_120":16570.46},{"date":"2026-05-19","open":26265,"high":26265,"low":24470,"close":24945,"volume":45212,"rsi_14":64.87,"sma_20":23593.75,"sma_60":19288.75,"sma_120":16687.04},{"date":"2026-05-20","open":24805,"high":24860,"low":23490,"close":24860,"volume":38450,"rsi_14":61.61,"sma_20":23864.25,"sma_60":19418.42,"sma_120":16801.21},{"date":"2026-05-21","open":25835,"high":28270,"low":25770,"close":28235,"volume":128467,"rsi_14":72.67,"sma_20":24246.5,"sma_60":19597.08,"sma_120":16945.83},{"date":"2026-05-22","open":28445,"high":29850,"low":28080,"close":29505,"volume":80809,"rsi_14":79.33,"sma_20":24646.75,"sma_60":19792.92,"sma_120":17100.08},{"date":"2026-05-26","open":31140,"high":32325,"low":30850,"close":31935,"volume":106916,"rsi_14":81.85,"sma_20":25185.75,"sma_60":20018.75,"sma_120":17272.71},{"date":"2026-05-27","open":33935,"high":34095,"low":31630,"close":32080,"volume":117666,"rsi_14":81.06,"sma_20":25695.0,"sma_60":20231.75,"sma_120":17444.12},{"date":"2026-05-28","open":32080,"high":33265,"low":31115,"close":33240,"volume":123449,"rsi_14":83.25,"sma_20":26244.75,"sma_60":20466.0,"sma_120":17624.67},{"date":"2026-05-29","open":34825,"high":38595,"low":34445,"close":38145,"volume":397386,"rsi_14":86.88,"sma_20":27008.0,"sma_60":20811.42,"sma_120":17843.38},{"date":"2026-06-01","open":40750,"high":42000,"low":38700,"close":39540,"volume":499333,"rsi_14":87.29,"sma_20":27842.5,"sma_60":21224.0,"sma_120":18072.88},{"date":"2026-06-02","open":38135,"high":38240,"low":34400,"close":36505,"volume":323177,"rsi_14":75.07,"sma_20":28558.5,"sma_60":21556.08,"sma_120":18273.33},{"date":"2026-06-04","open":34910,"high":35685,"low":34185,"close":34440,"volume":169280,"rsi_14":66.67,"sma_20":29136.5,"sma_60":21844.33,"sma_120":18453.08},{"date":"2026-06-05","open":33045,"high":34365,"low":31830,"close":33550,"volume":170200,"rsi_14":63.48,"sma_20":29633.25,"sma_60":22135.25,"sma_120":18621.58},{"date":"2026-06-08","open":29515,"high":32120,"low":29470,"close":30600,"volume":110872,"rsi_14":57.39,"sma_20":29988.75,"sma_60":22369.17,"sma_120":18763.62},{"date":"2026-06-09","open":31605,"high":32480,"low":29410,"close":32390,"volume":104525,"rsi_14":61.5,"sma_20":30390.75,"sma_60":22629.33,"sma_120":18920.08},{"date":"2026-06-10","open":31600,"high":32800,"low":29700,"close":30505,"volume":45377,"rsi_14":60.15,"sma_20":30659.25,"sma_60":22864.67,"sma_120":19062.08},{"date":"2026-06-11","open":29185,"high":30830,"low":28925,"close":30665,"volume":47930,"rsi_14":60.57,"sma_20":30919.5,"sma_60":23101.67,"sma_120":19205.08},{"date":"2026-06-12","open":32945,"high":33835,"low":30805,"close":30915,"volume":80804,"rsi_14":55.51,"sma_20":31121.0,"sma_60":23343.75,"sma_120":19350.96},{"date":"2026-06-15","open":32000,"high":33855,"low":32000,"close":33700,"volume":123692,"rsi_14":58.12,"sma_20":31440.25,"sma_60":23624.08,"sma_120":19518.54},{"date":"2026-06-16","open":34395,"high":34550,"low":33060,"close":33735,"volume":93350,"rsi_14":53.84,"sma_20":31786.0,"sma_60":23894.58,"sma_120":19687.17},{"date":"2026-06-17","open":33365,"high":33375,"low":32770,"close":33030,"volume":37783,"rsi_14":51.98,"sma_20":32126.0,"sma_60":24154.42,"sma_120":19853.75},{"date":"2026-06-18","open":32830,"high":33275,"low":32540,"close":32840,"volume":66786,"rsi_14":49.13,"sma_20":32520.75,"sma_60":24411.25,"sma_120":20017.58},{"date":"2026-06-19","open":32805,"high":33320,"low":30680,"close":31450,"volume":58229,"rsi_14":32.86,"sma_20":32850.25,"sma_60":24661.92,"sma_120":20172.33},{"date":"2026-06-22","open":31350,"high":31600,"low":30500,"close":30800,"volume":52757,"rsi_14":26.73,"sma_20":32978.5,"sma_60":24898.42,"sma_120":20319.75},{"date":"2026-06-23","open":30955,"high":30955,"low":27545,"close":27545,"volume":48892,"rsi_14":26.42,"sma_20":32880.5,"sma_60":25074.58,"sma_120":20438.5},{"date":"2026-06-24","open":27630,"high":28395,"low":26940,"close":27765,"volume":80166,"rsi_14":30.55,"sma_20":32672.0,"sma_60":25260.75,"sma_120":20560.5},{"date":"2026-06-25","open":28625,"high":28625,"low":27205,"close":27230,"volume":45344,"rsi_14":31.19,"sma_20":32429.5,"sma_60":25437.25,"sma_120":20678.17},{"date":"2026-06-26","open":27150,"high":27375,"low":25225,"close":26015,"volume":59363,"rsi_14":34.78,"sma_20":32068.25,"sma_60":25599.33,"sma_120":20786.33},{"date":"2026-06-29","open":25965,"high":27505,"low":25685,"close":27220,"volume":43810,"rsi_14":32.15,"sma_20":31522.0,"sma_60":25794.17,"sma_120":20903.04},{"date":"2026-06-30","open":27810,"high":27960,"low":27105,"close":27780,"volume":43410,"rsi_14":39.64,"sma_20":30934.0,"sma_60":25975.33,"sma_120":21024.12},{"date":"2026-07-01","open":28055,"high":28350,"low":27000,"close":27435,"volume":19030,"rsi_14":37.89,"sma_20":30480.5,"sma_60":26164.25,"sma_120":21139.75},{"date":"2026-07-02","open":26430,"high":26900,"low":25480,"close":25925,"volume":24619,"rsi_14":32.91,"sma_20":30054.75,"sma_60":26322.75,"sma_120":21243.08},{"date":"2026-07-03","open":26075,"high":26310,"low":24300,"close":26280,"volume":23984,"rsi_14":19.52,"sma_20":29691.25,"sma_60":26486.33,"sma_120":21350.21},{"date":"2026-07-06","open":26335,"high":26515,"low":24960,"close":25660,"volume":19586,"rsi_14":18.35,"sma_20":29444.25,"sma_60":26642.75,"sma_120":21448.71},{"date":"2026-07-07","open":25360,"high":25510,"low":23922,"close":24675,"volume":13695,"rsi_14":17.95,"sma_20":29058.5,"sma_60":26762.0,"sma_120":21537.71},{"date":"2026-07-08","open":24100,"high":25200,"low":23370,"close":23515,"volume":16333,"rsi_14":16.71,"sma_20":28709.0,"sma_60":26867.5,"sma_120":21616.21},{"date":"2026-07-09","open":23805,"high":23910,"low":22480,"close":23060,"volume":20111,"rsi_14":17.9,"sma_20":28328.75,"sma_60":26955.33,"sma_120":21690.25},{"date":"2026-07-10","open":23650,"high":24515,"low":23605,"close":24295,"volume":10121,"rsi_14":26.18,"sma_20":27997.75,"sma_60":27069.17,"sma_120":21768.29},{"date":"2026-07-13","open":24200,"high":24980,"low":22495,"close":22715,"volume":17159,"rsi_14":29.84,"sma_20":27448.5,"sma_60":27148.08,"sma_120":21833.54},{"date":"2026-07-14","open":22495,"high":22655,"low":21020,"close":22040,"volume":28632,"rsi_14":26.98,"sma_20":26863.75,"sma_60":27204.25,"sma_120":21892.0},{"date":"2026-07-15","open":22840,"high":23500,"low":22835,"close":23415,"volume":14704,"rsi_14":35.63,"sma_20":26383.0,"sma_60":27275.5,"sma_120":21961.92},{"date":"2026-07-16","open":22720,"high":22920,"low":21995,"close":22100,"volume":5987,"rsi_14":35.36,"sma_20":25846.0,"sma_60":27320.17,"sma_120":22015.92},{"date":"2026-07-20","open":21365,"high":21955,"low":20900,"close":20905,"volume":12028,"rsi_14":26.37,"sma_20":25318.75,"sma_60":27344.42,"sma_120":22063.08},{"date":"2026-07-21","open":20800,"high":21715,"low":20505,"close":21500,"volume":21868,"rsi_14":26.57,"sma_20":24853.75,"sma_60":27359.58,"sma_120":22110.17},{"date":"2026-07-22","open":22770,"high":23555,"low":22375,"close":22490,"volume":14061,"rsi_14":32.4,"sma_20":24601.0,"sma_60":27376.08,"sma_120":22166.96},{"date":"2026-07-23","open":22850,"high":23540,"low":22705,"close":23525,"volume":6773,"rsi_14":41.16,"sma_20":24389.0,"sma_60":27415.58,"sma_120":22234.96},{"date":"2026-07-24","open":23135,"high":23135,"low":21630,"close":21760,"volume":6784,"rsi_14":34.91,"sma_20":24115.5,"sma_60":27413.33,"sma_120":22286.92},{"date":"2026-07-27","open":22290,"high":22290,"low":21500,"close":21965,"volume":6990,"rsi_14":37.32,"sma_20":23913.0,"sma_60":27408.67,"sma_120":22340.96},{"date":"2026-07-28","open":20985,"high":20985,"low":19500,"close":19630,"volume":8595,"rsi_14":34.15,"sma_20":23533.5,"sma_60":27354.5,"sma_120":22372.62},{"date":"2026-07-29","open":20135,"high":20440,"low":17580,"close":18775,"volume":36423,"rsi_14":34.82,"sma_20":23083.25,"sma_60":27286.58,"sma_120":22394.62},{"date":"2026-07-30","open":18505,"high":19535,"low":18090,"close":18230,"volume":30144,"rsi_14":34.62,"sma_20":22623.0,"sma_60":27220.67,"sma_120":22414.46},{"date":"2026-07-31","open":19895,"high":20800,"low":19605,"close":20800,"volume":15502,"rsi_14":39.74,"sma_20":22366.75,"sma_60":27186.0,"sma_120":22460.42},{"date":"2026-08-03","open":20895,"high":21675,"low":20710,"close":21080,"volume":5690,"rsi_14":44.8,"sma_20":22106.75,"sma_60":27143.75,"sma_120":22503.25},{"date":"2026-08-04","open":21300,"high":21700,"low":20705,"close":21670,"volume":16132,"rsi_14":48.82,"sma_20":21907.25,"sma_60":27113.42,"sma_120":22549.67},{"date":"2026-08-05","open":22700,"high":23145,"low":22505,"close":22995,"volume":12249,"rsi_14":48.65,"sma_20":21823.25,"sma_60":27090.83,"sma_120":22611.46},{"date":"2026-08-06","open":23065,"high":23260,"low":22120,"close":22685,"volume":4231,"rsi_14":52.0,"sma_20":21781.75,"sma_60":27050.0,"sma_120":22674.62},{"date":"2026-08-07","open":22870,"high":22950,"low":21990,"close":22665,"volume":2091,"rsi_14":56.56,"sma_20":21762.0,"sma_60":27003.42,"sma_120":22731.79},{"date":"2026-08-10","open":22665,"high":23455,"low":22540,"close":23410,"volume":5707,"rsi_14":57.04,"sma_20":21717.75,"sma_60":26945.5,"sma_120":22793.29},{"date":"2026-08-11","open":23200,"high":23605,"low":23010,"close":23515,"volume":6106,"rsi_14":54.04,"sma_20":21757.75,"sma_60":26882.17,"sma_120":22850.83},{"date":"2026-08-12","open":23600,"high":24340,"low":23450,"close":24225,"volume":9458,"rsi_14":52.83,"sma_20":21867.0,"sma_60":26838.92,"sma_120":22913.12},{"date":"2026-08-13","open":24810,"high":25160,"low":24765,"close":25025,"volume":6691,"rsi_14":64.33,"sma_20":21947.5,"sma_60":26818.83,"sma_120":22986.62},{"date":"2026-08-14","open":25345,"high":25960,"low":24970,"close":25950,"volume":18071,"rsi_14":66.45,"sma_20":22140.0,"sma_60":26835.58,"sma_120":23062.17},{"date":"2026-08-18","open":26325,"high":26325,"low":24180,"close":24325,"volume":21880,"rsi_14":70.58,"sma_20":22311.0,"sma_60":26826.67,"sma_120":23122.54},{"date":"2026-08-19","open":23470,"high":24240,"low":23250,"close":23515,"volume":5001,"rsi_14":70.86,"sma_20":22411.75,"sma_60":26748.0,"sma_120":23172.54},{"date":"2026-08-20","open":24055,"high":24195,"low":23595,"close":24065,"volume":8976,"rsi_14":75.67,"sma_20":22490.5,"sma_60":26657.33,"sma_120":23225.12},{"date":"2026-08-21","open":23260,"high":23450,"low":22800,"close":23015,"volume":10093,"rsi_14":61.25,"sma_20":22465.0,"sma_60":26508.67,"sma_120":23263.71},{"date":"2026-08-24","open":22985,"high":23320,"low":22905,"close":23140,"volume":3904,"rsi_14":60.63,"sma_20":22534.0,"sma_60":26359.67,"sma_120":23295.71},{"date":"2026-08-25","open":23145,"high":23710,"low":22070,"close":23710,"volume":7065,"rsi_14":60.55,"sma_20":22621.25,"sma_60":26200.83,"sma_120":23333.42},{"date":"2026-08-26","open":23675,"high":23675,"low":23045,"close":23210,"volume":6582,"rsi_14":51.22,"sma_20":22800.25,"sma_60":25951.92,"sma_120":23381.67},{"date":"2026-08-27","open":23305,"high":23360,"low":22870,"close":23150,"volume":8277,"rsi_14":52.71,"sma_20":23019.0,"sma_60":25678.75,"sma_120":23451.38},{"date":"2026-08-28","open":23150,"high":23410,"low":23100,"close":23250,"volume":4313,"rsi_14":53.37,"sma_20":23270.0,"sma_60":25457.83,"sma_120":23506.96},{"date":"2026-08-31","open":22630,"high":23875,"low":22330,"close":23875,"volume":6169,"rsi_14":52.72,"sma_20":23423.75,"sma_60":25281.75,"sma_120":23563.04},{"date":"2026-09-01","open":23655,"high":23655,"low":23070,"close":23395,"volume":3797,"rsi_14":49.33,"sma_20":23539.5,"sma_60":25112.5,"sma_120":23623.88},{"date":"2026-09-02","open":22620,"high":22835,"low":22280,"close":22360,"volume":12432,"rsi_14":39.92,"sma_20":23574.0,"sma_60":24975.17,"sma_120":23672.17},{"date":"2026-09-03","open":22580,"high":22645,"low":21750,"close":22205,"volume":4224,"rsi_14":33.62,"sma_20":23534.5,"sma_60":24805.42,"sma_120":23717.38},{"date":"2026-09-04","open":22650,"high":22745,"low":22445,"close":22620,"volume":728,"rsi_14":29.44,"sma_20":23531.25,"sma_60":24674.0,"sma_120":23769.33},{"date":"2026-09-07","open":23200,"high":23405,"low":23195,"close":23400,"volume":7616,"rsi_14":43.63,"sma_20":23568.0,"sma_60":24552.92,"sma_120":23827.29},{"date":"2026-09-08","open":23205,"high":23205,"low":22485,"close":22485,"volume":7625,"rsi_14":43.0,"sma_20":23521.75,"sma_60":24412.42,"sma_120":23878.08},{"date":"2026-09-09","open":22485,"high":22950,"low":22485,"close":22745,"volume":5033,"rsi_14":40.66,"sma_20":23483.25,"sma_60":24229.83,"sma_120":23926.96},{"date":"2026-09-10","open":22580,"high":23060,"low":22475,"close":23045,"volume":2184,"rsi_14":50.24,"sma_20":23424.25,"sma_60":24051.67,"sma_120":23973.12},{"date":"2026-09-11","open":22520,"high":22960,"low":22345,"close":22960,"volume":3665,"rsi_14":48.57,"sma_20":23321.0,"sma_60":23883.83,"sma_120":24019.12},{"date":"2026-09-14","open":22330,"high":22485,"low":22000,"close":22235,"volume":5609,"rsi_14":38.54,"sma_20":23135.25,"sma_60":23707.08,"sma_120":24059.17},{"date":"2026-09-15","open":22160,"high":22790,"low":22160,"close":22350,"volume":2970,"rsi_14":42.89,"sma_20":23036.5,"sma_60":23555.42,"sma_120":24108.67},{"date":"2026-09-16","open":22380,"high":22380,"low":22080,"close":22270,"volume":2778,"rsi_14":42.75,"sma_20":22974.25,"sma_60":23413.25,"sma_120":24155.83},{"date":"2026-09-17","open":22500,"high":22500,"low":22130,"close":22130,"volume":2574,"rsi_14":40.83,"sma_20":22877.5,"sma_60":23323.0,"sma_120":24198.79},{"date":"2026-09-18","open":22745,"high":22745,"low":22560,"close":22565,"volume":1943,"rsi_14":38.94,"sma_20":22855.0,"sma_60":23236.33,"sma_120":24248.54},{"date":"2026-09-21","open":22615,"high":22705,"low":22425,"close":22645,"volume":8038,"rsi_14":43.21,"sma_20":22830.25,"sma_60":23159.92,"sma_120":24298.58},{"date":"2026-09-22","open":23165,"high":23455,"low":22960,"close":23125,"volume":3982,"rsi_14":57.7,"sma_20":22801.0,"sma_60":23111.75,"sma_120":24355.54},{"date":"2026-09-23","open":23210,"high":23220,"low":22730,"close":22810,"volume":4700,"rsi_14":55.9,"sma_20":22781.0,"sma_60":23038.25,"sma_120":24416.21},{"date":"2026-09-28","open":23100,"high":23565,"low":23100,"close":23295,"volume":7066,"rsi_14":56.5,"sma_20":22788.25,"sma_60":22963.5,"sma_120":24469.42},{"date":"2026-09-29","open":23150,"high":23390,"low":22930,"close":23375,"volume":14634,"rsi_14":49.72,"sma_20":22794.5,"sma_60":22895.83,"sma_120":24530.04},{"date":"2026-09-30","open":23500,"high":23790,"low":23470,"close":23545,"volume":2267,"rsi_14":64.13,"sma_20":22778.0,"sma_60":22856.17,"sma_120":24589.46},{"date":"2026-10-01","open":23530,"high":24285,"low":23530,"close":24275,"volume":3879,"rsi_14":68.13,"sma_20":22822.0,"sma_60":22822.75,"sma_120":24654.54},{"date":"2026-10-02","open":24095,"high":24650,"low":24095,"close":24545,"volume":11143,"rsi_14":67.9,"sma_20":22931.25,"sma_60":22804.17,"sma_120":24723.46},{"date":"2026-10-06","open":25080,"high":25600,"low":25070,"close":25600,"volume":16466,"rsi_14":75.58,"sma_20":23101.0,"sma_60":22819.58,"sma_120":24790.79},{"date":"2026-10-07","open":25480,"high":25480,"low":24660,"close":24660,"volume":5727,"rsi_14":72.56,"sma_20":23203.0,"sma_60":22838.67,"sma_120":24853.08},{"date":"2026-10-08","open":24415,"high":24730,"low":24255,"close":24505,"volume":6387,"rsi_14":69.9,"sma_20":23258.25,"sma_60":22862.75,"sma_120":24909.04},{"date":"2026-10-12","open":24280,"high":24280,"low":23050,"close":23155,"volume":6886,"rsi_14":56.62,"sma_20":23291.75,"sma_60":22843.75,"sma_120":24956.46},{"date":"2026-10-13","open":22295,"high":22560,"low":21650,"close":22550,"volume":8609,"rsi_14":52.94,"sma_20":23282.0,"sma_60":22841.0,"sma_120":24994.54},{"date":"2026-10-14","open":22500,"high":23245,"low":22345,"close":22675,"volume":9620,"rsi_14":50.8,"sma_20":23263.5,"sma_60":22851.58,"sma_120":25027.92},{"date":"2026-10-15","open":21345,"high":21520,"low":20290,"close":20790,"volume":10994,"rsi_14":39.27,"sma_20":23155.0,"sma_60":22807.83,"sma_120":25041.67},{"date":"2026-10-16","open":20950,"high":21600,"low":20690,"close":21060,"volume":14976,"rsi_14":37.76,"sma_20":23096.25,"sma_60":22790.5,"sma_120":25055.33},{"date":"2026-10-19","open":20345,"high":21965,"low":20345,"close":21965,"volume":4040,"rsi_14":45.32,"sma_20":23077.0,"sma_60":22808.17,"sma_120":25076.29},{"date":"2026-10-20","open":21730,"high":21775,"low":20750,"close":20895,"volume":7261,"rsi_14":37.51,"sma_20":23008.25,"sma_60":22798.08,"sma_120":25078.83},{"date":"2026-10-21","open":21320,"high":21425,"low":20880,"close":21070,"volume":14520,"rsi_14":38.12,"sma_20":22955.25,"sma_60":22774.42,"sma_120":25075.25},{"date":"2026-10-22","open":21240,"high":21310,"low":20390,"close":20540,"volume":3840,"rsi_14":35.07,"sma_20":22854.0,"sma_60":22724.67,"sma_120":25070.12},{"date":"2026-10-23","open":19084,"high":20130,"low":18884,"close":20130,"volume":4100,"rsi_14":28.73,"sma_20":22728.25,"sma_60":22697.5,"sma_120":25055.42}],"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 자동차소부장Fn","phase":"above-fold","symbol_resolved":true}