{"status":"ok","report":{"price_analysis":{"current":6425.0,"change_1d":-0.7,"change_7d":-6.7,"change_30d":-10.9,"high_30d":7320.0,"low_30d":6280.0,"position_in_range":14.0,"support":6384.0,"resistance":7216.0},"summary":"SOL 의료기기소부장Fn(464610)은(는) FnGuide 의료기기소부장지수(PR)를 추종하는 ETF입니다, 순자산 153억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-153.86)가 시그널선(-145.16)을 하회합니다(데드크로스). 현재가가 SMA20(6740)과 SMA60(7225) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6366~7115 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.751295336787564,"macd":-153.86448774547898,"macd_signal":-145.1579065447365,"sma_20":6740.5,"sma_60":7224.833333333333,"bb_upper":7114.71785099057,"bb_lower":6366.28214900943,"atr_14":224.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -810.00, 기관 순매수 1684.00. 30일 누적: 외국인 1084.00, 기관 9781.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-810.0,"institutional_flow":1684.0,"data":[{"date":"2026-10-23","foreign_net":342.0,"institution_net":-163.0,"retail_net":-179.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":758.0,"retail_net":-758.0},{"date":"2026-10-21","foreign_net":113.0,"institution_net":-868.0,"retail_net":755.0},{"date":"2026-10-20","foreign_net":-1919.0,"institution_net":3093.0,"retail_net":-1174.0},{"date":"2026-10-19","foreign_net":654.0,"institution_net":-1136.0,"retail_net":482.0},{"date":"2026-10-16","foreign_net":-5390.0,"institution_net":9689.0,"retail_net":-4299.0},{"date":"2026-10-15","foreign_net":6644.0,"institution_net":19467.0,"retail_net":-26111.0},{"date":"2026-10-14","foreign_net":588.0,"institution_net":-614.0,"retail_net":26.0},{"date":"2026-10-13","foreign_net":-609.0,"institution_net":2047.0,"retail_net":-1438.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-4149.0,"retail_net":4149.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-647.0,"retail_net":647.0},{"date":"2026-10-07","foreign_net":-3565.0,"institution_net":9604.0,"retail_net":-6039.0},{"date":"2026-10-06","foreign_net":681.0,"institution_net":736.0,"retail_net":-1417.0},{"date":"2026-10-02","foreign_net":2835.0,"institution_net":-2275.0,"retail_net":-560.0},{"date":"2026-10-01","foreign_net":140.0,"institution_net":-658.0,"retail_net":518.0},{"date":"2026-09-30","foreign_net":178.0,"institution_net":-2073.0,"retail_net":1895.0},{"date":"2026-09-29","foreign_net":823.0,"institution_net":426.0,"retail_net":-1249.0},{"date":"2026-09-28","foreign_net":-348.0,"institution_net":-4036.0,"retail_net":4384.0},{"date":"2026-09-23","foreign_net":34.0,"institution_net":999.0,"retail_net":-1033.0},{"date":"2026-09-22","foreign_net":-1874.0,"institution_net":2161.0,"retail_net":-287.0},{"date":"2026-09-21","foreign_net":-2190.0,"institution_net":-214.0,"retail_net":2404.0},{"date":"2026-09-18","foreign_net":2791.0,"institution_net":-4923.0,"retail_net":2132.0},{"date":"2026-09-17","foreign_net":-1222.0,"institution_net":517.0,"retail_net":705.0},{"date":"2026-09-16","foreign_net":21.0,"institution_net":-6157.0,"retail_net":6136.0},{"date":"2026-09-15","foreign_net":1370.0,"institution_net":-998.0,"retail_net":-372.0},{"date":"2026-09-14","foreign_net":-22.0,"institution_net":-1999.0,"retail_net":2021.0},{"date":"2026-09-11","foreign_net":220.0,"institution_net":-1347.0,"retail_net":1127.0},{"date":"2026-09-10","foreign_net":991.0,"institution_net":-188.0,"retail_net":-803.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-09-08","foreign_net":-202.0,"institution_net":-7371.0,"retail_net":7573.0}],"periods":{"d1":{"foreign_net":342.0,"institution_net":-163.0,"retail_net":-179.0},"d3":{"foreign_net":455.0,"institution_net":-273.0,"retail_net":-182.0},"d7":{"foreign_net":444.0,"institution_net":30840.0,"retail_net":-31284.0},"d14":{"foreign_net":374.0,"institution_net":35542.0,"retail_net":-35916.0},"d30":{"foreign_net":1084.0,"institution_net":9781.0,"retail_net":-10865.0}}},"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":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1622,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:45.777167+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"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 의료기기소부장지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":15300000000.0,"aum_display":"153억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"214450","name":"파마리서치","weight":11.86},{"ticker":"290650","name":"엘앤씨바이오","weight":10.9},{"ticker":"069620","name":"대웅제약","weight":10.72},{"ticker":"214150","name":"클래시스","weight":10.5},{"ticker":"145020","name":"휴젤","weight":10.41},{"ticker":"086900","name":"메디톡스","weight":9.42},{"ticker":"336570","name":"원텍","weight":5.74},{"ticker":"145720","name":"덴티움","weight":5.65},{"ticker":"060280","name":"큐렉소","weight":5.62},{"ticker":"042520","name":"한스바이오메드","weight":5.37}],"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":6425.0,"change_pct":-0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-22","close":9997.752},{"date":"2023-08-23","close":9743.8242},{"date":"2023-08-24","close":9992.7725},{"date":"2023-08-25","close":9818.5088},{"date":"2023-08-28","close":9878.2559},{"date":"2023-08-29","close":9952.9404},{"date":"2023-08-30","close":9987.7939},{"date":"2023-08-31","close":10281.5518},{"date":"2023-09-01","close":10137.1621},{"date":"2023-09-04","close":9977.8359},{"date":"2023-09-05","close":9942.9824},{"date":"2023-09-06","close":10092.3525},{"date":"2023-09-07","close":9908.1299},{"date":"2023-09-08","close":10241.7197},{"date":"2023-09-11","close":10331.3418},{"date":"2023-09-12","close":10102.3096},{"date":"2023-09-13","close":10002.7305},{"date":"2023-09-14","close":10112.2676},{"date":"2023-09-15","close":9952.9404},{"date":"2023-09-18","close":9773.6982},{"date":"2023-09-19","close":9664.1611},{"date":"2023-09-20","close":9599.4346},{"date":"2023-09-21","close":9310.6562},{"date":"2023-09-22","close":9390.3184},{"date":"2023-09-25","close":9345.5078},{"date":"2023-09-26","close":9340.5293},{"date":"2023-09-27","close":9564.582},{"date":"2023-10-04","close":9211.0762},{"date":"2023-10-05","close":9216.0557},{"date":"2023-10-06","close":9385.3398},{"date":"2023-10-10","close":9091.5811},{"date":"2023-10-11","close":9166.2656},{"date":"2023-10-12","close":9435.1289},{"date":"2023-10-13","close":9081.623},{"date":"2023-10-16","close":9026.8535},{"date":"2023-10-17","close":8987.0225},{"date":"2023-10-18","close":8827.6953},{"date":"2023-10-19","close":8593.6846},{"date":"2023-10-20","close":8519.0},{"date":"2023-10-23","close":8533.9375},{"date":"2023-10-24","close":8753.0117},{"date":"2023-10-25","close":8743.0537},{"date":"2023-10-26","close":8523.9795},{"date":"2023-10-27","close":8723.1377},{"date":"2023-10-30","close":8902.3799},{"date":"2023-10-31","close":8748.0332},{"date":"2023-11-01","close":8827.6953},{"date":"2023-11-02","close":9101.5391},{"date":"2023-11-03","close":9096.5596},{"date":"2023-11-06","close":9161.2861},{"date":"2023-11-07","close":9001.959},{"date":"2023-11-08","close":9315.6338},{"date":"2023-11-09","close":9345.5078},{"date":"2023-11-10","close":9290.7393},{"date":"2023-11-13","close":9151.3281},{"date":"2023-11-14","close":9285.7598},{"date":"2023-11-15","close":9330.5713},{"date":"2023-11-16","close":9355.4658},{"date":"2023-11-17","close":9280.7822},{"date":"2023-11-20","close":9385.3398},{"date":"2023-11-21","close":9469.9814},{"date":"2023-11-22","close":9435.1289},{"date":"2023-11-23","close":9494.876},{"date":"2023-11-24","close":9534.708},{"date":"2023-11-27","close":9380.3604},{"date":"2023-11-28","close":9435.1289},{"date":"2023-11-29","close":9430.1494},{"date":"2023-11-30","close":9455.0459},{"date":"2023-12-01","close":9524.75},{"date":"2023-12-04","close":9365.4238},{"date":"2023-12-05","close":9216.0557},{"date":"2023-12-06","close":9250.9082},{"date":"2023-12-07","close":9081.623},{"date":"2023-12-08","close":9206.0977},{"date":"2023-12-11","close":9305.6758},{"date":"2023-12-12","close":9300.6973},{"date":"2023-12-13","close":9206.0977},{"date":"2023-12-14","close":9390.3184},{"date":"2023-12-15","close":9146.3496},{"date":"2023-12-18","close":9310.6562},{"date":"2023-12-19","close":9400.2764},{"date":"2023-12-20","close":9529.7295},{"date":"2023-12-21","close":9494.876},{"date":"2023-12-22","close":9445.0879},{"date":"2023-12-26","close":9370.4023},{"date":"2023-12-27","close":9460.0234},{"date":"2023-12-28","close":9484.9189},{"date":"2024-01-02","close":9708.9717},{"date":"2024-01-03","close":9708.9717},{"date":"2024-01-04","close":9579.5186},{"date":"2024-01-05","close":9579.5186},{"date":"2024-01-08","close":9599.4346},{"date":"2024-01-09","close":9778.6777},{"date":"2024-01-10","close":9808.5508},{"date":"2024-01-11","close":9848.3828},{"date":"2024-01-12","close":9659.1826},{"date":"2024-01-15","close":9564.582},{"date":"2024-01-16","close":9489.8975},{"date":"2024-01-17","close":9255.8857},{"date":"2024-01-18","close":9341.0},{"date":"2024-01-19","close":9295.7178},{"date":"2024-01-22","close":9076.6445},{"date":"2024-01-23","close":9081.623},{"date":"2024-01-24","close":8996.9795},{"date":"2024-01-25","close":8867.5273},{"date":"2024-01-26","close":8777.9062},{"date":"2024-01-29","close":8523.9795},{"date":"2024-01-30","close":8663.3896},{"date":"2024-01-31","close":8484.1475},{"date":"2024-02-01","close":8384.5693},{"date":"2024-02-02","close":8523.9795},{"date":"2024-02-05","close":8369.6318},{"date":"2024-02-06","close":8389.5469},{"date":"2024-02-07","close":8409.4639},{"date":"2024-02-08","close":8389.5469},{"date":"2024-02-13","close":8399.5059},{"date":"2024-02-14","close":8519.0},{"date":"2024-02-15","close":8718.1592},{"date":"2024-02-16","close":8822.7168},{"date":"2024-02-19","close":8693.2637},{"date":"2024-02-20","close":8762.9697},{"date":"2024-02-21","close":8668.3701},{"date":"2024-02-22","close":8613.6016},{"date":"2024-02-23","close":8723.1377},{"date":"2024-02-26","close":8653.4316},{"date":"2024-02-27","close":8464.2314},{"date":"2024-02-28","close":8593.6846},{"date":"2024-02-29","close":8618.5791},{"date":"2024-03-04","close":8728.1172},{"date":"2024-03-05","close":8757.9902},{"date":"2024-03-06","close":8723.1377},{"date":"2024-03-07","close":8514.0215},{"date":"2024-03-08","close":8578.748},{"date":"2024-03-11","close":8464.2314},{"date":"2024-03-12","close":8509.043},{"date":"2024-03-13","close":8663.3896},{"date":"2024-03-14","close":8683.3057},{"date":"2024-03-15","close":8613.6016},{"date":"2024-03-18","close":8718.1592},{"date":"2024-03-19","close":8673.3486},{"date":"2024-03-20","close":8578.748},{"date":"2024-03-21","close":8504.0635},{"date":"2024-03-22","close":8613.6016},{"date":"2024-03-25","close":8917.3174},{"date":"2024-03-26","close":8822.7168},{"date":"2024-03-27","close":8887.4434},{"date":"2024-03-28","close":8892.4219},{"date":"2024-03-29","close":8932.2539},{"date":"2024-04-01","close":9275.8027},{"date":"2024-04-02","close":8962.1279},{"date":"2024-04-03","close":9101.5391},{"date":"2024-04-04","close":9111.4961},{"date":"2024-04-05","close":8987.0225},{"date":"2024-04-08","close":8877.4863},{"date":"2024-04-09","close":8987.0225},{"date":"2024-04-11","close":9016.8965},{"date":"2024-04-12","close":9126.4336},{"date":"2024-04-15","close":9161.2861},{"date":"2024-04-16","close":8982.0439},{"date":"2024-04-17","close":9076.6445},{"date":"2024-04-18","close":9221.0342},{"date":"2024-04-19","close":9270.8232},{"date":"2024-04-22","close":9186.1816},{"date":"2024-04-23","close":9106.5186},{"date":"2024-04-24","close":9101.5391},{"date":"2024-04-25","close":8862.5488},{"date":"2024-04-26","close":8952.1699},{"date":"2024-04-29","close":9221.4834},{"date":"2024-04-30","close":9126.7246},{"date":"2024-05-02","close":9226.4707},{"date":"2024-05-03","close":9321.2285},{"date":"2024-05-07","close":9231.458},{"date":"2024-05-08","close":9341.1777},{"date":"2024-05-09","close":9735.1729},{"date":"2024-05-10","close":9530.6953},{"date":"2024-05-13","close":9326.2168},{"date":"2024-05-14","close":9366.1143},{"date":"2024-05-16","close":9361.127},{"date":"2024-05-17","close":9371.1016},{"date":"2024-05-20","close":9366.1143},{"date":"2024-05-21","close":9406.0127},{"date":"2024-05-22","close":9296.293},{"date":"2024-05-23","close":9321.2285},{"date":"2024-05-24","close":9326.2168},{"date":"2024-05-27","close":9361.127},{"date":"2024-05-28","close":9336.1904},{"date":"2024-05-29","close":9091.8145},{"date":"2024-05-30","close":8992.0684},{"date":"2024-05-31","close":9046.9277},{"date":"2024-06-03","close":9031.9668},{"date":"2024-06-04","close":8932.2207},{"date":"2024-06-05","close":8852.4248},{"date":"2024-06-07","close":8977.1064},{"date":"2024-06-10","close":9131.7119},{"date":"2024-06-11","close":9251.4062},{"date":"2024-06-12","close":9396.0381},{"date":"2024-06-13","close":9445.9102},{"date":"2024-06-14","close":9276.3428},{"date":"2024-06-17","close":9391.0508},{"date":"2024-06-18","close":9271.3555},{"date":"2024-06-19","close":9341.1777},{"date":"2024-06-20","close":9311.2539},{"date":"2024-06-21","close":9565.6055},{"date":"2024-06-24","close":9575.5801},{"date":"2024-06-25","close":9465.8604},{"date":"2024-06-26","close":9500.7715},{"date":"2024-06-27","close":9625.4521},{"date":"2024-06-28","close":9495.7842},{"date":"2024-07-01","close":9570.5928},{"date":"2024-07-02","close":9381.0762},{"date":"2024-07-03","close":9411.0},{"date":"2024-07-04","close":9535.6816},{"date":"2024-07-05","close":9635.4277},{"date":"2024-07-08","close":9849.8809},{"date":"2024-07-09","close":9735.1729},{"date":"2024-07-10","close":9765.0967},{"date":"2024-07-11","close":9575.5801},{"date":"2024-07-12","close":9610.4912},{"date":"2024-07-15","close":9720.2109},{"date":"2024-07-16","close":9705.25},{"date":"2024-07-17","close":9605.5039},{"date":"2024-07-18","close":9505.7578},{"date":"2024-07-19","close":9680.3125},{"date":"2024-07-22","close":9555.6309},{"date":"2024-07-23","close":9700.2627},{"date":"2024-07-24","close":9999.499},{"date":"2024-07-25","close":9790.0332},{"date":"2024-07-26","close":9680.3125},{"date":"2024-07-29","close":9844.8936},{"date":"2024-07-30","close":9790.0332},{"date":"2024-07-31","close":9625.4521},{"date":"2024-08-01","close":9790.0332},{"date":"2024-08-02","close":9381.0762},{"date":"2024-08-05","close":8448.4551},{"date":"2024-08-06","close":9046.9277},{"date":"2024-08-07","close":9775.0713},{"date":"2024-08-08","close":9790.0332},{"date":"2024-08-09","close":9884.791},{"date":"2024-08-12","close":9939.6514},{"date":"2024-08-13","close":9735.1729},{"date":"2024-08-14","close":9824.9434},{"date":"2024-08-16","close":10094.2568},{"date":"2024-08-19","close":10184.0283},{"date":"2024-08-20","close":10184.0283},{"date":"2024-08-21","close":10288.7607},{"date":"2024-08-22","close":10094.2568},{"date":"2024-08-23","close":10139.1436},{"date":"2024-08-26","close":9919.7021},{"date":"2024-08-27","close":9916.0},{"date":"2024-08-28","close":9944.6387},{"date":"2024-08-29","close":9770.084},{"date":"2024-08-30","close":9924.6895},{"date":"2024-09-02","close":9765.0967},{"date":"2024-09-03","close":9665.3516},{"date":"2024-09-04","close":9306.2666},{"date":"2024-09-05","close":9291.3057},{"date":"2024-09-06","close":9261.3818},{"date":"2024-09-09","close":9485.8086},{"date":"2024-09-10","close":9500.7715},{"date":"2024-09-11","close":9376.0889},{"date":"2024-09-12","close":9540.6689},{"date":"2024-09-13","close":9770.084},{"date":"2024-09-19","close":10064.333},{"date":"2024-09-20","close":10149.1172},{"date":"2024-09-23","close":10154.1045},{"date":"2024-09-24","close":10114.2061},{"date":"2024-09-25","close":9934.665},{"date":"2024-09-26","close":10064.333},{"date":"2024-09-27","close":9959.6006},{"date":"2024-09-30","close":9894.7656},{"date":"2024-10-02","close":9745.1475},{"date":"2024-10-04","close":9974.5625},{"date":"2024-10-07","close":10084.2822},{"date":"2024-10-08","close":9979.5498},{"date":"2024-10-10","close":10074.3086},{"date":"2024-10-11","close":10119.1934},{"date":"2024-10-14","close":10233.9014},{"date":"2024-10-15","close":10458.3291},{"date":"2024-10-16","close":10323.6719},{"date":"2024-10-17","close":10468.3027},{"date":"2024-10-18","close":10343.6221},{"date":"2024-10-21","close":10353.5957},{"date":"2024-10-22","close":10049.3721},{"date":"2024-10-23","close":9989.5244},{"date":"2024-10-24","close":9874.8174},{"date":"2024-10-25","close":9904.7412},{"date":"2024-10-28","close":9874.8174},{"date":"2024-10-29","close":9954.6133},{"date":"2024-10-30","close":9911.0},{"date":"2024-10-31","close":9844.8936},{"date":"2024-11-01","close":9530.6953},{"date":"2024-11-04","close":9829.9316},{"date":"2024-11-05","close":9881.0},{"date":"2024-11-06","close":10014.4609},{"date":"2024-11-07","close":9685.2998},{"date":"2024-11-08","close":9540.6689},{"date":"2024-11-11","close":9226.4707},{"date":"2024-11-12","close":8862.3994},{"date":"2024-11-13","close":8782.6016},{"date":"2024-11-14","close":8637.9707},{"date":"2024-11-15","close":8712.7803},{"date":"2024-11-18","close":8548.2002},{"date":"2024-11-19","close":8642.958},{"date":"2024-11-20","close":8852.4248},{"date":"2024-11-21","close":8737.7168},{"date":"2024-11-22","close":8707.793},{"date":"2024-11-25","close":8657.9209},{"date":"2024-11-26","close":8687.8447},{"date":"2024-11-27","close":8852.4248},{"date":"2024-11-28","close":8857.4121},{"date":"2024-11-29","close":8682.8574},{"date":"2024-12-02","close":8707.793},{"date":"2024-12-03","close":8887.3359},{"date":"2024-12-04","close":8667.8945},{"date":"2024-12-05","close":8672.8818},{"date":"2024-12-06","close":8508.3018},{"date":"2024-12-09","close":8074.4082},{"date":"2024-12-10","close":8757.666},{"date":"2024-12-11","close":8852.4248},{"date":"2024-12-12","close":9026.9795},{"date":"2024-12-13","close":9201.5342},{"date":"2024-12-16","close":9311.2539},{"date":"2024-12-17","close":9396.0381},{"date":"2024-12-18","close":9396.0381},{"date":"2024-12-19","close":9351.1523},{"date":"2024-12-20","close":9266.3691},{"date":"2024-12-23","close":9381.0762},{"date":"2024-12-24","close":9411.0},{"date":"2024-12-26","close":9266.3691},{"date":"2024-12-27","close":9171.6104},{"date":"2024-12-30","close":9366.1143},{"date":"2025-01-02","close":9475.834},{"date":"2025-01-03","close":9615.4785},{"date":"2025-01-06","close":9570.5928},{"date":"2025-01-07","close":9590.541},{"date":"2025-01-08","close":9475.834},{"date":"2025-01-09","close":9570.5928},{"date":"2025-01-10","close":9500.7715},{"date":"2025-01-13","close":9525.708},{"date":"2025-01-14","close":9445.9102},{"date":"2025-01-15","close":9401.0254},{"date":"2025-01-16","close":9530.6953},{"date":"2025-01-17","close":9520.7197},{"date":"2025-01-20","close":9296.293},{"date":"2025-01-21","close":9356.1396},{"date":"2025-01-22","close":9435.9365},{"date":"2025-01-23","close":9386.0635},{"date":"2025-01-24","close":9311.2539},{"date":"2025-01-31","close":9266.3691},{"date":"2025-02-03","close":9091.8145},{"date":"2025-02-04","close":9236.4453},{"date":"2025-02-05","close":9281.3301},{"date":"2025-02-06","close":9505.7578},{"date":"2025-02-07","close":9460.873},{"date":"2025-02-10","close":9555.6309},{"date":"2025-02-11","close":9510.7451},{"date":"2025-02-12","close":9585.5547},{"date":"2025-02-13","close":9550.6436},{"date":"2025-02-14","close":9735.1729},{"date":"2025-02-17","close":10059.3457},{"date":"2025-02-18","close":10059.3457},{"date":"2025-02-19","close":9944.6387},{"date":"2025-02-20","close":9780.0586},{"date":"2025-02-21","close":10034.4102},{"date":"2025-02-24","close":9974.5625},{"date":"2025-02-25","close":10029.4219},{"date":"2025-02-26","close":10159.0918},{"date":"2025-02-27","close":10413.4434},{"date":"2025-02-28","close":10069.3213},{"date":"2025-03-04","close":9919.7021},{"date":"2025-03-05","close":9944.6387},{"date":"2025-03-06","close":10024.4355},{"date":"2025-03-07","close":9760.1094},{"date":"2025-03-10","close":9954.6133},{"date":"2025-03-11","close":9904.7412},{"date":"2025-03-12","close":10134.1562},{"date":"2025-03-13","close":9989.5244},{"date":"2025-03-14","close":10134.1562},{"date":"2025-03-17","close":10198.9902},{"date":"2025-03-18","close":10273.7998},{"date":"2025-03-19","close":10054.3594},{"date":"2025-03-20","close":9994.5117},{"date":"2025-03-21","close":10054.3594},{"date":"2025-03-24","close":9979.5498},{"date":"2025-03-25","close":10059.3457},{"date":"2025-03-26","close":10189.0156},{"date":"2025-03-27","close":10084.2822},{"date":"2025-03-28","close":10174.0537},{"date":"2025-03-31","close":10019.4482},{"date":"2025-04-01","close":10473.291},{"date":"2025-04-02","close":10578.0234},{"date":"2025-04-03","close":10558.0742},{"date":"2025-04-04","close":10503.2148},{"date":"2025-04-07","close":9889.7783},{"date":"2025-04-08","close":9949.626},{"date":"2025-04-09","close":9715.2236},{"date":"2025-04-10","close":10393.4941},{"date":"2025-04-11","close":10882.248},{"date":"2025-04-14","close":11041.8398},{"date":"2025-04-15","close":11011.917},{"date":"2025-04-16","close":10927.1328},{"date":"2025-04-17","close":11191.459},{"date":"2025-04-18","close":11171.5098},{"date":"2025-04-21","close":11161.5352},{"date":"2025-04-22","close":11141.5859},{"date":"2025-04-23","close":11106.6748},{"date":"2025-04-24","close":11351.0527},{"date":"2025-04-25","close":11251.3066},{"date":"2025-04-28","close":11166.5225},{"date":"2025-04-29","close":11526.0889},{"date":"2025-04-30","close":11406.2334},{"date":"2025-05-02","close":11561.0469},{"date":"2025-05-07","close":11526.0889},{"date":"2025-05-08","close":12085.4141},{"date":"2025-05-09","close":11905.6309},{"date":"2025-05-12","close":11376.2695},{"date":"2025-05-13","close":11491.1318},{"date":"2025-05-14","close":11660.9268},{"date":"2025-05-15","close":11620.9746},{"date":"2025-05-16","close":11526.0889},{"date":"2025-05-19","close":11366.2822},{"date":"2025-05-20","close":11605.9932},{"date":"2025-05-21","close":11905.6309},{"date":"2025-05-22","close":11800.7578},{"date":"2025-05-23","close":11720.8545},{"date":"2025-05-26","close":11765.7998},{"date":"2025-05-27","close":11790.7695},{"date":"2025-05-28","close":11526.0889},{"date":"2025-05-29","close":11710.8662},{"date":"2025-05-30","close":12025.4863},{"date":"2025-06-02","close":12350.0947},{"date":"2025-06-04","close":12290.167},{"date":"2025-06-05","close":12100.3965},{"date":"2025-06-09","close":12285.1729},{"date":"2025-06-10","close":12584.8115},{"date":"2025-06-11","close":12884.4502},{"date":"2025-06-12","close":12909.4199},{"date":"2025-06-13","close":12305.1484},{"date":"2025-06-16","close":12335.1123},{"date":"2025-06-17","close":12320.1309},{"date":"2025-06-18","close":12724.6426},{"date":"2025-06-19","close":12754.6064},{"date":"2025-06-20","close":12814.5342},{"date":"2025-06-23","close":12654.7266},{"date":"2025-06-24","close":12739.625},{"date":"2025-06-25","close":12664.7148},{"date":"2025-06-26","close":12649.7334},{"date":"2025-06-27","close":12469.9502},{"date":"2025-06-30","close":12794.5586},{"date":"2025-07-01","close":12649.7334},{"date":"2025-07-02","close":12559.8418},{"date":"2025-07-03","close":12794.5586},{"date":"2025-07-04","close":12474.9443},{"date":"2025-07-07","close":12639.7451},{"date":"2025-07-08","close":12899.4316},{"date":"2025-07-09","close":13124.1602},{"date":"2025-07-10","close":12994.3174},{"date":"2025-07-11","close":12779.5762},{"date":"2025-07-14","close":12824.5225},{"date":"2025-07-15","close":13114.1729},{"date":"2025-07-16","close":13024.2812},{"date":"2025-07-17","close":13144.1367},{"date":"2025-07-18","close":13034.2686},{"date":"2025-07-21","close":13144.1367},{"date":"2025-07-22","close":13313.9316},{"date":"2025-07-23","close":13303.9434},{"date":"2025-07-24","close":13209.0576},{"date":"2025-07-25","close":13099.1904},{"date":"2025-07-28","close":12849.4922},{"date":"2025-07-29","close":12954.3652},{"date":"2025-07-30","close":12574.8232},{"date":"2025-07-31","close":12694.6787},{"date":"2025-08-01","close":12135.3535},{"date":"2025-08-04","close":12255.209},{"date":"2025-08-05","close":12290.167},{"date":"2025-08-06","close":12534.8721},{"date":"2025-08-07","close":12684.6904},{"date":"2025-08-08","close":12834.5098},{"date":"2025-08-11","close":12654.7266},{"date":"2025-08-12","close":12335.1123},{"date":"2025-08-13","close":11970.5527},{"date":"2025-08-14","close":12045.4619},{"date":"2025-08-18","close":11850.6973},{"date":"2025-08-19","close":11635.957},{"date":"2025-08-20","close":11561.0469},{"date":"2025-08-21","close":11635.957},{"date":"2025-08-22","close":11615.9805},{"date":"2025-08-25","close":11695.8838},{"date":"2025-08-26","close":11740.8301},{"date":"2025-08-27","close":11685.8965},{"date":"2025-08-28","close":11685.8965},{"date":"2025-08-29","close":11605.9932},{"date":"2025-09-01","close":11506.1133},{"date":"2025-09-02","close":11546.0654},{"date":"2025-09-03","close":11536.0771},{"date":"2025-09-04","close":11610.9863},{"date":"2025-09-05","close":11855.6914},{"date":"2025-09-08","close":12245.2217},{"date":"2025-09-09","close":12225.2451},{"date":"2025-09-10","close":12155.3301},{"date":"2025-09-11","close":12150.3359},{"date":"2025-09-12","close":12160.3232},{"date":"2025-09-15","close":12190.2871},{"date":"2025-09-16","close":12140.3477},{"date":"2025-09-17","close":11955.5713},{"date":"2025-09-18","close":11995.5225},{"date":"2025-09-19","close":11915.6191},{"date":"2025-09-22","close":12045.4619},{"date":"2025-09-23","close":11945.583},{"date":"2025-09-24","close":11740.8301},{"date":"2025-09-25","close":11481.1436},{"date":"2025-09-26","close":11361.2881},{"date":"2025-09-29","close":11501.1191},{"date":"2025-09-30","close":11506.1133},{"date":"2025-10-01","close":11306.3545},{"date":"2025-10-02","close":11156.5352},{"date":"2025-10-10","close":10931.8066},{"date":"2025-10-13","close":10911.8301},{"date":"2025-10-14","close":10767.0049},{"date":"2025-10-15","close":10851.9033},{"date":"2025-10-16","close":11006.7158},{"date":"2025-10-17","close":10876.873},{"date":"2025-10-20","close":11106.5957},{"date":"2025-10-21","close":11056.6553},{"date":"2025-10-22","close":11086.6191},{"date":"2025-10-23","close":11081.626},{"date":"2025-10-24","close":11141.5537},{"date":"2025-10-27","close":11166.5234},{"date":"2025-10-28","close":11301.3604},{"date":"2025-10-29","close":11126.5713},{"date":"2025-10-30","close":11061.6494},{"date":"2025-10-31","close":11076.6318},{"date":"2025-11-03","close":11116.583},{"date":"2025-11-04","close":11061.6494},{"date":"2025-11-05","close":10886.8604},{"date":"2025-11-06","close":10752.0234},{"date":"2025-11-07","close":10557.2588},{"date":"2025-11-10","close":10896.8486},{"date":"2025-11-11","close":10786.9814},{"date":"2025-11-12","close":10886.8604},{"date":"2025-11-13","close":11161.5293},{"date":"2025-11-14","close":11111.5898},{"date":"2025-11-17","close":11051.6621},{"date":"2025-11-18","close":10781.9873},{"date":"2025-11-19","close":10597.21},{"date":"2025-11-20","close":10921.8184},{"date":"2025-11-21","close":10612.1924},{"date":"2025-11-24","close":10352.5059},{"date":"2025-11-25","close":10147.7529},{"date":"2025-11-26","close":10437.4033},{"date":"2025-11-27","close":10467.3672},{"date":"2025-11-28","close":10996.7285},{"date":"2025-12-01","close":10821.9395},{"date":"2025-12-02","close":10911.8301},{"date":"2025-12-03","close":10801.9629},{"date":"2025-12-04","close":10722.0596},{"date":"2025-12-05","close":10682.1074},{"date":"2025-12-08","close":10582.2285},{"date":"2025-12-09","close":10687.1016},{"date":"2025-12-10","close":10627.1738},{"date":"2025-12-11","close":10851.9033},{"date":"2025-12-12","close":10602.2041},{"date":"2025-12-15","close":10467.3672},{"date":"2025-12-16","close":10562.252},{"date":"2025-12-17","close":10517.3066},{"date":"2025-12-18","close":10387.4629},{"date":"2025-12-19","close":10302.5654},{"date":"2025-12-22","close":10317.5479},{"date":"2025-12-23","close":10122.7832},{"date":"2025-12-24","close":10047.873},{"date":"2025-12-26","close":9843.1201},{"date":"2025-12-29","close":10007.9219},{"date":"2025-12-30","close":10032.8916},{"date":"2026-01-02","close":10312.5537},{"date":"2026-01-05","close":10257.6201},{"date":"2026-01-06","close":10257.6201},{"date":"2026-01-07","close":10127.7764},{"date":"2026-01-08","close":10317.5479},{"date":"2026-01-09","close":10512.3125},{"date":"2026-01-12","close":10262.6143},{"date":"2026-01-13","close":10037.8857},{"date":"2026-01-14","close":10022.9033},{"date":"2026-01-15","close":9987.9453},{"date":"2026-01-16","close":10027.8975},{"date":"2026-01-19","close":9893.0605},{"date":"2026-01-20","close":9943.0},{"date":"2026-01-21","close":9873.084},{"date":"2026-01-22","close":10262.6143},{"date":"2026-01-23","close":10642.1562},{"date":"2026-01-26","close":11146.5469},{"date":"2026-01-27","close":11071.6377},{"date":"2026-01-28","close":11566.041},{"date":"2026-01-29","close":11895.6436},{"date":"2026-01-30","close":12045.4619},{"date":"2026-02-02","close":11536.0771},{"date":"2026-02-03","close":11805.752},{"date":"2026-02-04","close":11885.6553},{"date":"2026-02-05","close":11246.4268},{"date":"2026-02-06","close":10881.8662},{"date":"2026-02-09","close":11236.4385},{"date":"2026-02-10","close":11376.2695},{"date":"2026-02-11","close":11506.1133},{"date":"2026-02-12","close":11461.168},{"date":"2026-02-13","close":11236.4385},{"date":"2026-02-19","close":12020.4922},{"date":"2026-02-20","close":11850.6973},{"date":"2026-02-23","close":11630.9629},{"date":"2026-02-24","close":11645.9443},{"date":"2026-02-25","close":11351.2998},{"date":"2026-02-26","close":11286.3789},{"date":"2026-02-27","close":11246.4268},{"date":"2026-03-03","close":10692.0957},{"date":"2026-03-04","close":9483.5547},{"date":"2026-03-05","close":10537.2822},{"date":"2026-03-06","close":10652.1436},{"date":"2026-03-09","close":10092.8193},{"date":"2026-03-10","close":10322.542},{"date":"2026-03-11","close":10317.5479},{"date":"2026-03-12","close":10222.6621},{"date":"2026-03-13","close":10102.8066},{"date":"2026-03-16","close":9938.0059},{"date":"2026-03-17","close":10167.7285},{"date":"2026-03-18","close":10437.4033},{"date":"2026-03-19","close":10207.6807},{"date":"2026-03-20","close":10317.5479},{"date":"2026-03-23","close":9693.3008},{"date":"2026-03-24","close":9878.0781},{"date":"2026-03-25","close":10057.8613},{"date":"2026-03-26","close":9873.084},{"date":"2026-03-27","close":9918.0303},{"date":"2026-03-30","close":9538.4883},{"date":"2026-03-31","close":9348.7168},{"date":"2026-04-01","close":9883.0723},{"date":"2026-04-02","close":9318.7529},{"date":"2026-04-03","close":9278.8018},{"date":"2026-04-06","close":9114.0},{"date":"2026-04-07","close":9029.1025},{"date":"2026-04-08","close":9243.8438},{"date":"2026-04-09","close":9158.9463},{"date":"2026-04-10","close":9478.5605},{"date":"2026-04-13","close":9598.416},{"date":"2026-04-14","close":9643.3613},{"date":"2026-04-15","close":9858.1025},{"date":"2026-04-16","close":9997.9336},{"date":"2026-04-17","close":10002.9277},{"date":"2026-04-20","close":9873.084},{"date":"2026-04-21","close":9738.2471},{"date":"2026-04-22","close":9738.2471},{"date":"2026-04-23","close":9823.1445},{"date":"2026-04-24","close":9938.0059},{"date":"2026-04-27","close":10062.8555},{"date":"2026-04-28","close":9943.0},{"date":"2026-04-29","close":9915.0},{"date":"2026-04-30","close":9500.0},{"date":"2026-05-04","close":9620.0},{"date":"2026-05-06","close":9480.0},{"date":"2026-05-07","close":9240.0},{"date":"2026-05-08","close":9660.0},{"date":"2026-05-11","close":9540.0},{"date":"2026-05-12","close":9390.0},{"date":"2026-05-13","close":9220.0},{"date":"2026-05-14","close":9610.0},{"date":"2026-05-15","close":9315.0},{"date":"2026-05-18","close":8805.0},{"date":"2026-05-19","close":8865.0},{"date":"2026-05-20","close":8720.0},{"date":"2026-05-21","close":8930.0},{"date":"2026-05-22","close":9455.0},{"date":"2026-05-26","close":9355.0},{"date":"2026-05-27","close":9320.0},{"date":"2026-05-28","close":9095.0},{"date":"2026-05-29","close":8875.0},{"date":"2026-06-01","close":8660.0},{"date":"2026-06-02","close":8535.0},{"date":"2026-06-04","close":8800.0},{"date":"2026-06-05","close":8670.0},{"date":"2026-06-08","close":8015.0},{"date":"2026-06-09","close":8300.0},{"date":"2026-06-10","close":8125.0},{"date":"2026-06-11","close":8595.0},{"date":"2026-06-12","close":8450.0},{"date":"2026-06-15","close":8460.0},{"date":"2026-06-16","close":8295.0},{"date":"2026-06-17","close":8615.0},{"date":"2026-06-18","close":8370.0},{"date":"2026-06-19","close":8240.0},{"date":"2026-06-22","close":8090.0},{"date":"2026-06-23","close":7885.0},{"date":"2026-06-24","close":8160.0},{"date":"2026-06-25","close":8270.0},{"date":"2026-06-26","close":7950.0},{"date":"2026-06-29","close":8580.0},{"date":"2026-06-30","close":8370.0},{"date":"2026-07-01","close":8495.0},{"date":"2026-07-02","close":8390.0},{"date":"2026-07-03","close":8280.0},{"date":"2026-07-06","close":8040.0},{"date":"2026-07-07","close":8225.0},{"date":"2026-07-08","close":7985.0},{"date":"2026-07-09","close":7820.0},{"date":"2026-07-10","close":8085.0},{"date":"2026-07-13","close":7985.0},{"date":"2026-07-14","close":7650.0},{"date":"2026-07-15","close":7820.0},{"date":"2026-07-16","close":7745.0},{"date":"2026-07-20","close":7370.0},{"date":"2026-07-21","close":7520.0},{"date":"2026-07-22","close":7330.0},{"date":"2026-07-23","close":7695.0},{"date":"2026-07-24","close":7545.0},{"date":"2026-07-27","close":7720.0},{"date":"2026-07-28","close":7390.0},{"date":"2026-07-29","close":7145.0},{"date":"2026-07-30","close":7065.0},{"date":"2026-07-31","close":7250.0},{"date":"2026-08-03","close":7400.0},{"date":"2026-08-04","close":7885.0},{"date":"2026-08-05","close":7950.0},{"date":"2026-08-06","close":8165.0},{"date":"2026-08-07","close":8075.0},{"date":"2026-08-10","close":8335.0},{"date":"2026-08-11","close":8435.0},{"date":"2026-08-12","close":8170.0},{"date":"2026-08-13","close":8025.0},{"date":"2026-08-14","close":7910.0},{"date":"2026-08-18","close":7585.0},{"date":"2026-08-19","close":7390.0},{"date":"2026-08-20","close":7560.0},{"date":"2026-08-21","close":7285.0},{"date":"2026-08-24","close":7425.0},{"date":"2026-08-25","close":7410.0},{"date":"2026-08-26","close":7590.0},{"date":"2026-08-27","close":7530.0},{"date":"2026-08-28","close":7765.0},{"date":"2026-08-31","close":7615.0},{"date":"2026-09-01","close":7605.0},{"date":"2026-09-02","close":7410.0},{"date":"2026-09-03","close":7205.0},{"date":"2026-09-04","close":7270.0},{"date":"2026-09-07","close":7245.0},{"date":"2026-09-08","close":7210.0},{"date":"2026-09-09","close":7205.0},{"date":"2026-09-10","close":7080.0},{"date":"2026-09-11","close":7025.0},{"date":"2026-09-14","close":7005.0},{"date":"2026-09-15","close":6960.0},{"date":"2026-09-16","close":6895.0},{"date":"2026-09-17","close":6915.0},{"date":"2026-09-18","close":6805.0},{"date":"2026-09-21","close":6770.0},{"date":"2026-09-22","close":6680.0},{"date":"2026-09-23","close":6635.0},{"date":"2026-09-28","close":6715.0},{"date":"2026-09-29","close":6715.0},{"date":"2026-09-30","close":6755.0},{"date":"2026-10-01","close":6975.0},{"date":"2026-10-02","close":6930.0},{"date":"2026-10-06","close":7020.0},{"date":"2026-10-07","close":7100.0},{"date":"2026-10-08","close":6905.0},{"date":"2026-10-12","close":6745.0},{"date":"2026-10-13","close":6625.0},{"date":"2026-10-14","close":6650.0},{"date":"2026-10-15","close":6395.0},{"date":"2026-10-16","close":6845.0},{"date":"2026-10-19","close":6890.0},{"date":"2026-10-20","close":6690.0},{"date":"2026-10-21","close":6645.0},{"date":"2026-10-22","close":6470.0},{"date":"2026-10-23","close":6395.0}],"chart_data":[{"date":"2024-10-24","open":9934,"high":9934,"low":9825,"close":9875,"volume":3599},{"date":"2024-10-25","open":9875,"high":9959,"low":9835,"close":9905,"volume":4935},{"date":"2024-10-28","open":9904,"high":9919,"low":9825,"close":9875,"volume":3147},{"date":"2024-10-29","open":9875,"high":9955,"low":9795,"close":9955,"volume":3501},{"date":"2024-10-30","open":10040,"high":10040,"low":9886,"close":9911,"volume":9257},{"date":"2024-10-31","open":9959,"high":9959,"low":9735,"close":9845,"volume":31342},{"date":"2024-11-01","open":9794,"high":9794,"low":9516,"close":9531,"volume":5840},{"date":"2024-11-04","open":9505,"high":9874,"low":9480,"close":9830,"volume":13353},{"date":"2024-11-05","open":9841,"high":9915,"low":9786,"close":9881,"volume":3344},{"date":"2024-11-06","open":9920,"high":10023,"low":9745,"close":10014,"volume":16598},{"date":"2024-11-07","open":10039,"high":10039,"low":9670,"close":9685,"volume":14236},{"date":"2024-11-08","open":9764,"high":9779,"low":9511,"close":9541,"volume":17253},{"date":"2024-11-11","open":9545,"high":9545,"low":9172,"close":9226,"volume":23870},{"date":"2024-11-12","open":9226,"high":9226,"low":8807,"close":8862,"volume":20098},{"date":"2024-11-13","open":8678,"high":8896,"low":8678,"close":8783,"volume":20692},{"date":"2024-11-14","open":8792,"high":8902,"low":8568,"close":8638,"volume":22868},{"date":"2024-11-15","open":8578,"high":8713,"low":8478,"close":8713,"volume":8774},{"date":"2024-11-18","open":8667,"high":8677,"low":8508,"close":8548,"volume":15390},{"date":"2024-11-19","open":8548,"high":8692,"low":8548,"close":8643,"volume":13113},{"date":"2024-11-20","open":8753,"high":8976,"low":8703,"close":8852,"volume":9522},{"date":"2024-11-21","open":8807,"high":8862,"low":8713,"close":8738,"volume":23868},{"date":"2024-11-22","open":8752,"high":8862,"low":8688,"close":8708,"volume":17773},{"date":"2024-11-25","open":8707,"high":8722,"low":8598,"close":8658,"volume":19422},{"date":"2024-11-26","open":8613,"high":8697,"low":8563,"close":8688,"volume":21103},{"date":"2024-11-27","open":8678,"high":8881,"low":8623,"close":8852,"volume":17093},{"date":"2024-11-28","open":8857,"high":8966,"low":8807,"close":8857,"volume":5976},{"date":"2024-11-29","open":8862,"high":8862,"low":8633,"close":8683,"volume":18454},{"date":"2024-12-02","open":8633,"high":8752,"low":8488,"close":8708,"volume":17879},{"date":"2024-12-03","open":8663,"high":8921,"low":8663,"close":8887,"volume":32189},{"date":"2024-12-04","open":8618,"high":8827,"low":8593,"close":8668,"volume":33864},{"date":"2024-12-05","open":8732,"high":8792,"low":8558,"close":8673,"volume":7172},{"date":"2024-12-06","open":8587,"high":8592,"low":8234,"close":8508,"volume":21765},{"date":"2024-12-09","open":8238,"high":8328,"low":8044,"close":8074,"volume":17507},{"date":"2024-12-10","open":8253,"high":8777,"low":8253,"close":8758,"volume":18813},{"date":"2024-12-11","open":8842,"high":9041,"low":8797,"close":8852,"volume":10794},{"date":"2024-12-12","open":8852,"high":9056,"low":8852,"close":9027,"volume":6198},{"date":"2024-12-13","open":8947,"high":9240,"low":8947,"close":9202,"volume":32489},{"date":"2024-12-16","open":9335,"high":9425,"low":9241,"close":9311,"volume":31783},{"date":"2024-12-17","open":9381,"high":9465,"low":9336,"close":9396,"volume":19788},{"date":"2024-12-18","open":9366,"high":9396,"low":9216,"close":9396,"volume":4726},{"date":"2024-12-19","open":9251,"high":9400,"low":9176,"close":9351,"volume":9156},{"date":"2024-12-20","open":9340,"high":9455,"low":9196,"close":9266,"volume":12264},{"date":"2024-12-23","open":9266,"high":9420,"low":9266,"close":9381,"volume":6695},{"date":"2024-12-24","open":9386,"high":9465,"low":9336,"close":9411,"volume":4642},{"date":"2024-12-26","open":9475,"high":9475,"low":9221,"close":9266,"volume":5121},{"date":"2024-12-27","open":9216,"high":9320,"low":9112,"close":9172,"volume":5842},{"date":"2024-12-30","open":9171,"high":9395,"low":9171,"close":9366,"volume":9969},{"date":"2025-01-02","open":9366,"high":9500,"low":9326,"close":9476,"volume":11798},{"date":"2025-01-03","open":9416,"high":9649,"low":9391,"close":9615,"volume":9428},{"date":"2025-01-06","open":9649,"high":9649,"low":9476,"close":9571,"volume":13120},{"date":"2025-01-07","open":9605,"high":9699,"low":9561,"close":9591,"volume":5107},{"date":"2025-01-08","open":9466,"high":9630,"low":9451,"close":9476,"volume":6310},{"date":"2025-01-09","open":9561,"high":9571,"low":9416,"close":9571,"volume":13104},{"date":"2025-01-10","open":9660,"high":9660,"low":9346,"close":9501,"volume":15775},{"date":"2025-01-13","open":9555,"high":9660,"low":9526,"close":9526,"volume":5659},{"date":"2025-01-14","open":9530,"high":9535,"low":9446,"close":9446,"volume":3154},{"date":"2025-01-15","open":9455,"high":9470,"low":9341,"close":9401,"volume":2500},{"date":"2025-01-16","open":9531,"high":9550,"low":9426,"close":9531,"volume":7550},{"date":"2025-01-17","open":9590,"high":9590,"low":9506,"close":9521,"volume":7187},{"date":"2025-01-20","open":9485,"high":9485,"low":9291,"close":9296,"volume":11334},{"date":"2025-01-21","open":9296,"high":9485,"low":9296,"close":9356,"volume":9342},{"date":"2025-01-22","open":9505,"high":9505,"low":9411,"close":9436,"volume":9912},{"date":"2025-01-23","open":9525,"high":9525,"low":9276,"close":9386,"volume":10433},{"date":"2025-01-24","open":9281,"high":9355,"low":9251,"close":9311,"volume":8854},{"date":"2025-01-31","open":9310,"high":9310,"low":9221,"close":9266,"volume":9672},{"date":"2025-02-03","open":9136,"high":9151,"low":8997,"close":9092,"volume":17540},{"date":"2025-02-04","open":9077,"high":9320,"low":9077,"close":9236,"volume":8607},{"date":"2025-02-05","open":9320,"high":9325,"low":9211,"close":9281,"volume":10229},{"date":"2025-02-06","open":9381,"high":9535,"low":9341,"close":9506,"volume":5093},{"date":"2025-02-07","open":9475,"high":9585,"low":9406,"close":9461,"volume":2364},{"date":"2025-02-10","open":9401,"high":9605,"low":9401,"close":9556,"volume":6028},{"date":"2025-02-11","open":9635,"high":9635,"low":9511,"close":9511,"volume":31656},{"date":"2025-02-12","open":9531,"high":9634,"low":9531,"close":9586,"volume":10796},{"date":"2025-02-13","open":9684,"high":9684,"low":9471,"close":9551,"volume":15035},{"date":"2025-02-14","open":9715,"high":9794,"low":9655,"close":9735,"volume":19557},{"date":"2025-02-17","open":9865,"high":10063,"low":9815,"close":10059,"volume":30413},{"date":"2025-02-18","open":10128,"high":10128,"low":9944,"close":10059,"volume":14239},{"date":"2025-02-19","open":10113,"high":10113,"low":9885,"close":9945,"volume":19384},{"date":"2025-02-20","open":10009,"high":10009,"low":9750,"close":9780,"volume":18626},{"date":"2025-02-21","open":9860,"high":10038,"low":9815,"close":10034,"volume":35018},{"date":"2025-02-24","open":9994,"high":10014,"low":9890,"close":9975,"volume":4918},{"date":"2025-02-25","open":9875,"high":10033,"low":9875,"close":10029,"volume":9119},{"date":"2025-02-26","open":10198,"high":10368,"low":10099,"close":10159,"volume":389490},{"date":"2025-02-27","open":10184,"high":10422,"low":10099,"close":10413,"volume":16525},{"date":"2025-02-28","open":10288,"high":10293,"low":10054,"close":10069,"volume":15540},{"date":"2025-03-04","open":10019,"high":10019,"low":9720,"close":9920,"volume":39295},{"date":"2025-03-05","open":10004,"high":10078,"low":9910,"close":9945,"volume":15860},{"date":"2025-03-06","open":10038,"high":10098,"low":9994,"close":10024,"volume":17185},{"date":"2025-03-07","open":9969,"high":9969,"low":9725,"close":9760,"volume":16183},{"date":"2025-03-10","open":9800,"high":9979,"low":9695,"close":9955,"volume":6404},{"date":"2025-03-11","open":9770,"high":9929,"low":9705,"close":9905,"volume":11534},{"date":"2025-03-12","open":9974,"high":10213,"low":9974,"close":10134,"volume":9461},{"date":"2025-03-13","open":10178,"high":10178,"low":9990,"close":9990,"volume":7920},{"date":"2025-03-14","open":10059,"high":10273,"low":10049,"close":10134,"volume":12630},{"date":"2025-03-17","open":10233,"high":10233,"low":10129,"close":10199,"volume":12992},{"date":"2025-03-18","open":10283,"high":10293,"low":10134,"close":10274,"volume":30754},{"date":"2025-03-19","open":10273,"high":10273,"low":10044,"close":10054,"volume":39875},{"date":"2025-03-20","open":10133,"high":10138,"low":9995,"close":9995,"volume":5439},{"date":"2025-03-21","open":10019,"high":10054,"low":9959,"close":10054,"volume":3895},{"date":"2025-03-24","open":10043,"high":10168,"low":9980,"close":9980,"volume":9344},{"date":"2025-03-25","open":10059,"high":10088,"low":9994,"close":10059,"volume":9059},{"date":"2025-03-26","open":10054,"high":10203,"low":9979,"close":10189,"volume":6737},{"date":"2025-03-27","open":10188,"high":10268,"low":10084,"close":10084,"volume":14664},{"date":"2025-03-28","open":10089,"high":10174,"low":9999,"close":10174,"volume":15202},{"date":"2025-03-31","open":10063,"high":10168,"low":9915,"close":10019,"volume":26836},{"date":"2025-04-01","open":10114,"high":10542,"low":10114,"close":10473,"volume":36106},{"date":"2025-04-02","open":10553,"high":10694,"low":10503,"close":10578,"volume":37888},{"date":"2025-04-03","open":10353,"high":10582,"low":10348,"close":10558,"volume":14620},{"date":"2025-04-04","open":10463,"high":10682,"low":10388,"close":10503,"volume":31825},{"date":"2025-04-07","open":10193,"high":10193,"low":9855,"close":9890,"volume":39374},{"date":"2025-04-08","open":10044,"high":10148,"low":9940,"close":9950,"volume":19869},{"date":"2025-04-09","open":9894,"high":9934,"low":9610,"close":9715,"volume":28152},{"date":"2025-04-10","open":10239,"high":10432,"low":10109,"close":10393,"volume":14764},{"date":"2025-04-11","open":10333,"high":10901,"low":10323,"close":10882,"volume":50058},{"date":"2025-04-14","open":10992,"high":11042,"low":10827,"close":11042,"volume":40505},{"date":"2025-04-15","open":11041,"high":11066,"low":10812,"close":11012,"volume":25935},{"date":"2025-04-16","open":10991,"high":11176,"low":10927,"close":10927,"volume":43957},{"date":"2025-04-17","open":10947,"high":11220,"low":10947,"close":11191,"volume":17859},{"date":"2025-04-18","open":11275,"high":11275,"low":11102,"close":11172,"volume":30695},{"date":"2025-04-21","open":11176,"high":11200,"low":11042,"close":11162,"volume":25259},{"date":"2025-04-22","open":11156,"high":11270,"low":11087,"close":11142,"volume":47257},{"date":"2025-04-23","open":11166,"high":11191,"low":11057,"close":11107,"volume":25052},{"date":"2025-04-24","open":11186,"high":11375,"low":11146,"close":11351,"volume":11689},{"date":"2025-04-25","open":11450,"high":11450,"low":11241,"close":11251,"volume":23888},{"date":"2025-04-28","open":11250,"high":11315,"low":11162,"close":11167,"volume":16672},{"date":"2025-04-29","open":11251,"high":11546,"low":11241,"close":11526,"volume":16784},{"date":"2025-04-30","open":11561,"high":11621,"low":11371,"close":11406,"volume":29227},{"date":"2025-05-02","open":11406,"high":11621,"low":11406,"close":11561,"volume":19175},{"date":"2025-05-07","open":11561,"high":11561,"low":11336,"close":11526,"volume":24672},{"date":"2025-05-08","open":11536,"high":12130,"low":11526,"close":12085,"volume":52940},{"date":"2025-05-09","open":12085,"high":12085,"low":11826,"close":11906,"volume":44061},{"date":"2025-05-12","open":12030,"high":12030,"low":11306,"close":11376,"volume":61473},{"date":"2025-05-13","open":11466,"high":11516,"low":11331,"close":11491,"volume":54231},{"date":"2025-05-14","open":11551,"high":11696,"low":11396,"close":11661,"volume":44356},{"date":"2025-05-15","open":11696,"high":11771,"low":11586,"close":11621,"volume":33562},{"date":"2025-05-16","open":11601,"high":11666,"low":11451,"close":11526,"volume":57303},{"date":"2025-05-19","open":11526,"high":11526,"low":11236,"close":11366,"volume":39545},{"date":"2025-05-20","open":11446,"high":11621,"low":11446,"close":11606,"volume":14011},{"date":"2025-05-21","open":11716,"high":11931,"low":11716,"close":11906,"volume":35431},{"date":"2025-05-22","open":11871,"high":11881,"low":11746,"close":11801,"volume":30513},{"date":"2025-05-23","open":11801,"high":11826,"low":11666,"close":11721,"volume":30771},{"date":"2025-05-26","open":11791,"high":11816,"low":11691,"close":11766,"volume":24426},{"date":"2025-05-27","open":11816,"high":11931,"low":11751,"close":11791,"volume":37803},{"date":"2025-05-28","open":11826,"high":11911,"low":11501,"close":11526,"volume":33975},{"date":"2025-05-29","open":11656,"high":11716,"low":11461,"close":11711,"volume":18318},{"date":"2025-05-30","open":11776,"high":12070,"low":11696,"close":12025,"volume":48477},{"date":"2025-06-02","open":12235,"high":12425,"low":12170,"close":12350,"volume":82971},{"date":"2025-06-04","open":12420,"high":12490,"low":12265,"close":12290,"volume":42468},{"date":"2025-06-05","open":12290,"high":12290,"low":12006,"close":12100,"volume":81975},{"date":"2025-06-09","open":12115,"high":12285,"low":11996,"close":12285,"volume":34381},{"date":"2025-06-10","open":12335,"high":12585,"low":12245,"close":12585,"volume":307920},{"date":"2025-06-11","open":12680,"high":12884,"low":12620,"close":12884,"volume":454340},{"date":"2025-06-12","open":12884,"high":12909,"low":12705,"close":12909,"volume":93904},{"date":"2025-06-13","open":12815,"high":12909,"low":12060,"close":12305,"volume":401290},{"date":"2025-06-16","open":12190,"high":12420,"low":12155,"close":12335,"volume":23265},{"date":"2025-06-17","open":12335,"high":12440,"low":12195,"close":12320,"volume":38508},{"date":"2025-06-18","open":12390,"high":12745,"low":12390,"close":12725,"volume":70044},{"date":"2025-06-19","open":12770,"high":12770,"low":12615,"close":12755,"volume":35244},{"date":"2025-06-20","open":12815,"high":12984,"low":12755,"close":12815,"volume":30304},{"date":"2025-06-23","open":12705,"high":12705,"low":12485,"close":12655,"volume":495853},{"date":"2025-06-24","open":12810,"high":12810,"low":12635,"close":12740,"volume":66757},{"date":"2025-06-25","open":12675,"high":12765,"low":12620,"close":12665,"volume":59148},{"date":"2025-06-26","open":12685,"high":12685,"low":12420,"close":12650,"volume":24920},{"date":"2025-06-27","open":12645,"high":12645,"low":12430,"close":12470,"volume":287812},{"date":"2025-06-30","open":12580,"high":12795,"low":12470,"close":12795,"volume":866087},{"date":"2025-07-01","open":12745,"high":12800,"low":12595,"close":12650,"volume":233876},{"date":"2025-07-02","open":12605,"high":12725,"low":12405,"close":12560,"volume":20794},{"date":"2025-07-03","open":12635,"high":12795,"low":12635,"close":12795,"volume":327948},{"date":"2025-07-04","open":12765,"high":12830,"low":12435,"close":12475,"volume":20619},{"date":"2025-07-07","open":12475,"high":12705,"low":12430,"close":12640,"volume":79954},{"date":"2025-07-08","open":12620,"high":12899,"low":12575,"close":12899,"volume":53228},{"date":"2025-07-09","open":12904,"high":13134,"low":12904,"close":13124,"volume":25397},{"date":"2025-07-10","open":13129,"high":13129,"low":12939,"close":12994,"volume":23735},{"date":"2025-07-11","open":12994,"high":13069,"low":12720,"close":12780,"volume":41977},{"date":"2025-07-14","open":12750,"high":12874,"low":12750,"close":12825,"volume":33342},{"date":"2025-07-15","open":12825,"high":13114,"low":12825,"close":13114,"volume":19370},{"date":"2025-07-16","open":13109,"high":13179,"low":12984,"close":13024,"volume":26873},{"date":"2025-07-17","open":12989,"high":13144,"low":12989,"close":13144,"volume":9499},{"date":"2025-07-18","open":13094,"high":13144,"low":12959,"close":13034,"volume":15858},{"date":"2025-07-21","open":13034,"high":13144,"low":12904,"close":13144,"volume":24420},{"date":"2025-07-22","open":13144,"high":13554,"low":13144,"close":13314,"volume":92113},{"date":"2025-07-23","open":13374,"high":13424,"low":13174,"close":13304,"volume":15864},{"date":"2025-07-24","open":13289,"high":13389,"low":13124,"close":13209,"volume":17212},{"date":"2025-07-25","open":13139,"high":13179,"low":13044,"close":13099,"volume":22228},{"date":"2025-07-28","open":13109,"high":13109,"low":12775,"close":12849,"volume":57032},{"date":"2025-07-29","open":12810,"high":12954,"low":12715,"close":12954,"volume":13875},{"date":"2025-07-30","open":12859,"high":12859,"low":12575,"close":12575,"volume":19607},{"date":"2025-07-31","open":12645,"high":12780,"low":12575,"close":12695,"volume":251565},{"date":"2025-08-01","open":12375,"high":12510,"low":12085,"close":12135,"volume":163920},{"date":"2025-08-04","open":12025,"high":12255,"low":12025,"close":12255,"volume":116835},{"date":"2025-08-05","open":12305,"high":12390,"low":12200,"close":12290,"volume":281118},{"date":"2025-08-06","open":12220,"high":12535,"low":12125,"close":12535,"volume":33498},{"date":"2025-08-07","open":12600,"high":12745,"low":12540,"close":12685,"volume":509791},{"date":"2025-08-08","open":12765,"high":12864,"low":12480,"close":12835,"volume":24217},{"date":"2025-08-11","open":12810,"high":12899,"low":12575,"close":12655,"volume":126297},{"date":"2025-08-12","open":12585,"high":12675,"low":12300,"close":12335,"volume":18618},{"date":"2025-08-13","open":12435,"high":12485,"low":11971,"close":11971,"volume":57219},{"date":"2025-08-14","open":12120,"high":12185,"low":11986,"close":12045,"volume":20550},{"date":"2025-08-18","open":11976,"high":11976,"low":11781,"close":11851,"volume":19011},{"date":"2025-08-19","open":11851,"high":11851,"low":11616,"close":11636,"volume":20027},{"date":"2025-08-20","open":11466,"high":11561,"low":11286,"close":11561,"volume":35508},{"date":"2025-08-21","open":11511,"high":11671,"low":11511,"close":11636,"volume":7333},{"date":"2025-08-22","open":11681,"high":11711,"low":11581,"close":11616,"volume":6619},{"date":"2025-08-25","open":11736,"high":11736,"low":11636,"close":11696,"volume":8309},{"date":"2025-08-26","open":11711,"high":11746,"low":11606,"close":11741,"volume":16434},{"date":"2025-08-27","open":11716,"high":11716,"low":11581,"close":11686,"volume":40983},{"date":"2025-08-28","open":11626,"high":11711,"low":11611,"close":11686,"volume":507707},{"date":"2025-08-29","open":11721,"high":11721,"low":11531,"close":11606,"volume":28859},{"date":"2025-09-01","open":11566,"high":11751,"low":11491,"close":11506,"volume":11229},{"date":"2025-09-02","open":11551,"high":11621,"low":11456,"close":11546,"volume":8296},{"date":"2025-09-03","open":11491,"high":11571,"low":11431,"close":11536,"volume":11133},{"date":"2025-09-04","open":11546,"high":11686,"low":11546,"close":11611,"volume":13017},{"date":"2025-09-05","open":11636,"high":11866,"low":11631,"close":11856,"volume":43136},{"date":"2025-09-08","open":11871,"high":12270,"low":11871,"close":12245,"volume":58543},{"date":"2025-09-09","open":12285,"high":12285,"low":12145,"close":12225,"volume":532470},{"date":"2025-09-10","open":12250,"high":12250,"low":11996,"close":12155,"volume":1520890},{"date":"2025-09-11","open":12210,"high":12225,"low":12070,"close":12150,"volume":469958},{"date":"2025-09-12","open":12230,"high":12230,"low":12100,"close":12160,"volume":128773},{"date":"2025-09-15","open":12155,"high":12210,"low":11926,"close":12190,"volume":109548},{"date":"2025-09-16","open":12255,"high":12295,"low":12110,"close":12140,"volume":19020},{"date":"2025-09-17","open":12140,"high":12140,"low":11956,"close":11956,"volume":132736},{"date":"2025-09-18","open":12050,"high":12105,"low":11941,"close":11996,"volume":15293},{"date":"2025-09-19","open":11996,"high":12006,"low":11841,"close":11916,"volume":48486},{"date":"2025-09-22","open":11946,"high":12045,"low":11856,"close":12045,"volume":54818},{"date":"2025-09-23","open":11966,"high":12045,"low":11876,"close":11946,"volume":686061},{"date":"2025-09-24","open":11951,"high":11951,"low":11656,"close":11741,"volume":111953},{"date":"2025-09-25","open":11706,"high":11706,"low":11476,"close":11481,"volume":1102045},{"date":"2025-09-26","open":11481,"high":11481,"low":11236,"close":11361,"volume":29796},{"date":"2025-09-29","open":11361,"high":11501,"low":11356,"close":11501,"volume":808362},{"date":"2025-09-30","open":11581,"high":11581,"low":11446,"close":11506,"volume":367420},{"date":"2025-10-01","open":11481,"high":11506,"low":11241,"close":11306,"volume":233137},{"date":"2025-10-02","open":11291,"high":11306,"low":11082,"close":11157,"volume":94846},{"date":"2025-10-10","open":11087,"high":11087,"low":10842,"close":10932,"volume":38754},{"date":"2025-10-13","open":10712,"high":10932,"low":10712,"close":10912,"volume":554306},{"date":"2025-10-14","open":10912,"high":10912,"low":10682,"close":10767,"volume":763067},{"date":"2025-10-15","open":10792,"high":10872,"low":10742,"close":10852,"volume":111390},{"date":"2025-10-16","open":10917,"high":11007,"low":10872,"close":11007,"volume":1162037},{"date":"2025-10-17","open":11007,"high":11012,"low":10792,"close":10877,"volume":153449},{"date":"2025-10-20","open":11067,"high":11137,"low":10992,"close":11107,"volume":46728},{"date":"2025-10-21","open":11072,"high":11087,"low":10967,"close":11057,"volume":809926},{"date":"2025-10-22","open":11092,"high":11097,"low":10932,"close":11087,"volume":494748},{"date":"2025-10-23","open":11157,"high":11216,"low":11037,"close":11082,"volume":45420},{"date":"2025-10-24","open":11206,"high":11211,"low":11077,"close":11142,"volume":28455},{"date":"2025-10-27","open":11127,"high":11276,"low":11062,"close":11167,"volume":48974},{"date":"2025-10-28","open":11226,"high":11361,"low":11206,"close":11301,"volume":612119},{"date":"2025-10-29","open":11391,"high":11391,"low":11072,"close":11127,"volume":155122},{"date":"2025-10-30","open":11157,"high":11172,"low":10997,"close":11062,"volume":53689},{"date":"2025-10-31","open":11097,"high":11147,"low":11027,"close":11077,"volume":55358},{"date":"2025-11-03","open":11142,"high":11236,"low":11077,"close":11117,"volume":46671,"rsi_14":64.58,"sma_20":11095.25,"sma_60":11667.75,"sma_120":12065.17},{"date":"2025-11-04","open":11037,"high":11321,"low":11037,"close":11062,"volume":102604,"rsi_14":58.97,"sma_20":11073.0,"sma_60":11647.83,"sma_120":12056.62},{"date":"2025-11-05","open":11102,"high":11102,"low":10562,"close":10887,"volume":59447,"rsi_14":44.96,"sma_20":11052.0,"sma_60":11624.42,"sma_120":12048.12},{"date":"2025-11-06","open":10927,"high":10962,"low":10607,"close":10752,"volume":42726,"rsi_14":44.77,"sma_20":11031.75,"sma_60":11594.67,"sma_120":12042.92},{"date":"2025-11-07","open":10667,"high":10747,"low":10382,"close":10557,"volume":71781,"rsi_14":26.29,"sma_20":11013.0,"sma_60":11559.17,"sma_120":12035.12},{"date":"2025-11-10","open":10627,"high":10897,"low":10547,"close":10897,"volume":67464,"rsi_14":44.48,"sma_20":11012.25,"sma_60":11526.83,"sma_120":12028.75},{"date":"2025-11-11","open":10892,"high":11122,"low":10717,"close":10787,"volume":647281,"rsi_14":40.2,"sma_20":11013.25,"sma_60":11495.67,"sma_120":12021.79},{"date":"2025-11-12","open":10872,"high":10992,"low":10832,"close":10887,"volume":103893,"rsi_14":44.0,"sma_20":11015.0,"sma_60":11471.5,"sma_120":12016.46},{"date":"2025-11-13","open":10947,"high":11186,"low":10932,"close":11162,"volume":68978,"rsi_14":50.54,"sma_20":11022.75,"sma_60":11458.0,"sma_120":12014.75},{"date":"2025-11-14","open":10977,"high":11366,"low":10917,"close":11112,"volume":84905,"rsi_14":48.53,"sma_20":11034.5,"sma_60":11442.42,"sma_120":12010.62},{"date":"2025-11-17","open":11216,"high":11216,"low":10992,"close":11052,"volume":96548,"rsi_14":43.02,"sma_20":11031.75,"sma_60":11429.08,"sma_120":12003.5},{"date":"2025-11-18","open":11092,"high":11092,"low":10742,"close":10782,"volume":32894,"rsi_14":40.85,"sma_20":11018.0,"sma_60":11414.83,"sma_120":11995.0},{"date":"2025-11-19","open":10822,"high":10822,"low":10497,"close":10597,"volume":50588,"rsi_14":38.4,"sma_20":10993.5,"sma_60":11398.75,"sma_120":11985.62},{"date":"2025-11-20","open":10677,"high":10957,"low":10672,"close":10922,"volume":27628,"rsi_14":46.65,"sma_20":10985.5,"sma_60":11386.83,"sma_120":11978.58},{"date":"2025-11-21","open":10667,"high":10797,"low":10577,"close":10612,"volume":31578,"rsi_14":40.23,"sma_20":10959.0,"sma_60":11370.08,"sma_120":11968.75},{"date":"2025-11-24","open":10807,"high":10807,"low":10353,"close":10353,"volume":87772,"rsi_14":37.28,"sma_20":10918.25,"sma_60":11347.67,"sma_120":11958.96},{"date":"2025-11-25","open":10522,"high":10522,"low":10148,"close":10148,"volume":39198,"rsi_14":36.88,"sma_20":10860.5,"sma_60":11321.08,"sma_120":11945.92},{"date":"2025-11-26","open":10268,"high":10462,"low":10228,"close":10437,"volume":23073,"rsi_14":44.71,"sma_20":10826.0,"sma_60":11300.25,"sma_120":11932.67},{"date":"2025-11-27","open":10457,"high":10572,"low":10432,"close":10467,"volume":7934,"rsi_14":48.4,"sma_20":10796.25,"sma_60":11279.92,"sma_120":11916.96},{"date":"2025-11-28","open":10652,"high":10997,"low":10562,"close":10997,"volume":48034,"rsi_14":51.67,"sma_20":10792.25,"sma_60":11269.75,"sma_120":11906.17},{"date":"2025-12-01","open":11092,"high":11162,"low":10722,"close":10822,"volume":70460,"rsi_14":50.57,"sma_20":10777.5,"sma_60":11258.33,"sma_120":11895.5},{"date":"2025-12-02","open":10887,"high":10912,"low":10687,"close":10912,"volume":43684,"rsi_14":50.41,"sma_20":10770.0,"sma_60":11247.75,"sma_120":11884.04},{"date":"2025-12-03","open":10922,"high":10922,"low":10752,"close":10802,"volume":18363,"rsi_14":43.77,"sma_20":10765.75,"sma_60":11235.5,"sma_120":11869.17},{"date":"2025-12-04","open":10812,"high":10837,"low":10612,"close":10722,"volume":17194,"rsi_14":43.32,"sma_20":10764.25,"sma_60":11220.67,"sma_120":11851.12},{"date":"2025-12-05","open":10777,"high":10777,"low":10587,"close":10682,"volume":29662,"rsi_14":43.62,"sma_20":10770.5,"sma_60":11201.08,"sma_120":11832.54},{"date":"2025-12-08","open":10732,"high":10732,"low":10547,"close":10582,"volume":24993,"rsi_14":46.34,"sma_20":10754.75,"sma_60":11173.33,"sma_120":11818.17},{"date":"2025-12-09","open":10652,"high":10712,"low":10597,"close":10687,"volume":17061,"rsi_14":51.7,"sma_20":10749.75,"sma_60":11147.67,"sma_120":11804.42},{"date":"2025-12-10","open":10717,"high":10737,"low":10577,"close":10627,"volume":19270,"rsi_14":43.82,"sma_20":10736.75,"sma_60":11122.17,"sma_120":11790.29},{"date":"2025-12-11","open":10737,"high":10977,"low":10737,"close":10852,"volume":117684,"rsi_14":55.22,"sma_20":10721.25,"sma_60":11100.5,"sma_120":11774.67},{"date":"2025-12-12","open":10877,"high":10877,"low":10537,"close":10602,"volume":55437,"rsi_14":55.46,"sma_20":10695.75,"sma_60":11074.5,"sma_120":11756.71},{"date":"2025-12-15","open":10537,"high":10612,"low":10427,"close":10467,"volume":44876,"rsi_14":57.21,"sma_20":10666.5,"sma_60":11045.75,"sma_120":11737.12},{"date":"2025-12-16","open":10467,"high":10622,"low":10412,"close":10562,"volume":1342017,"rsi_14":53.09,"sma_20":10655.5,"sma_60":11019.42,"sma_120":11719.67},{"date":"2025-12-17","open":10572,"high":10777,"low":10492,"close":10517,"volume":821498,"rsi_14":51.23,"sma_20":10651.5,"sma_60":10995.42,"sma_120":11701.12},{"date":"2025-12-18","open":10437,"high":10507,"low":10338,"close":10387,"volume":416226,"rsi_14":31.4,"sma_20":10624.75,"sma_60":10968.58,"sma_120":11682.12},{"date":"2025-12-19","open":10417,"high":10442,"low":10303,"close":10303,"volume":2563857,"rsi_14":33.23,"sma_20":10609.25,"sma_60":10941.67,"sma_120":11662.54},{"date":"2025-12-22","open":10367,"high":10387,"low":10283,"close":10318,"volume":973937,"rsi_14":29.83,"sma_20":10607.5,"sma_60":10912.83,"sma_120":11644.58},{"date":"2025-12-23","open":10353,"high":10353,"low":10058,"close":10123,"volume":1688852,"rsi_14":28.21,"sma_20":10606.25,"sma_60":10882.42,"sma_120":11622.29},{"date":"2025-12-24","open":10133,"high":10133,"low":10003,"close":10048,"volume":1017103,"rsi_14":28.3,"sma_20":10586.75,"sma_60":10854.17,"sma_120":11600.58},{"date":"2025-12-26","open":10083,"high":10083,"low":9808,"close":9843,"volume":1578719,"rsi_14":25.58,"sma_20":10555.5,"sma_60":10826.83,"sma_120":11577.92},{"date":"2025-12-29","open":9853,"high":10023,"low":9828,"close":10008,"volume":12274,"rsi_14":33.89,"sma_20":10506.0,"sma_60":10804.25,"sma_120":11554.67},{"date":"2025-12-30","open":10048,"high":10113,"low":9978,"close":10033,"volume":1004556,"rsi_14":30.79,"sma_20":10466.5,"sma_60":10779.75,"sma_120":11534.29},{"date":"2026-01-02","open":10133,"high":10467,"low":10133,"close":10313,"volume":149360,"rsi_14":41.82,"sma_20":10436.5,"sma_60":10759.83,"sma_120":11514.88},{"date":"2026-01-05","open":10397,"high":10397,"low":10143,"close":10258,"volume":84531,"rsi_14":33.05,"sma_20":10409.25,"sma_60":10742.33,"sma_120":11492.83},{"date":"2026-01-06","open":10362,"high":10387,"low":10248,"close":10258,"volume":59401,"rsi_14":38.54,"sma_20":10386.0,"sma_60":10727.33,"sma_120":11468.92},{"date":"2026-01-07","open":10303,"high":10303,"low":9988,"close":10128,"volume":49345,"rsi_14":38.67,"sma_20":10358.25,"sma_60":10713.92,"sma_120":11445.0},{"date":"2026-01-08","open":10203,"high":10328,"low":10108,"close":10318,"volume":33622,"rsi_14":42.32,"sma_20":10345.0,"sma_60":10704.0,"sma_120":11424.46},{"date":"2026-01-09","open":10407,"high":10517,"low":10328,"close":10512,"volume":49225,"rsi_14":49.86,"sma_20":10336.25,"sma_60":10699.75,"sma_120":11405.17},{"date":"2026-01-12","open":10472,"high":10472,"low":10213,"close":10263,"volume":95422,"rsi_14":46.65,"sma_20":10318.0,"sma_60":10689.92,"sma_120":11381.38},{"date":"2026-01-13","open":10318,"high":10318,"low":10008,"close":10038,"volume":108445,"rsi_14":43.39,"sma_20":10277.25,"sma_60":10673.75,"sma_120":11356.46},{"date":"2026-01-14","open":10088,"high":10143,"low":10023,"close":10023,"volume":51493,"rsi_14":42.64,"sma_20":10248.25,"sma_60":10659.5,"sma_120":11330.42},{"date":"2026-01-15","open":10053,"high":10078,"low":9928,"close":9988,"volume":74541,"rsi_14":46.34,"sma_20":10224.25,"sma_60":10640.83,"sma_120":11305.0},{"date":"2026-01-16","open":10043,"high":10158,"low":9853,"close":10028,"volume":92257,"rsi_14":49.45,"sma_20":10197.5,"sma_60":10623.67,"sma_120":11279.0},{"date":"2026-01-19","open":10058,"high":10058,"low":9868,"close":9893,"volume":50119,"rsi_14":51.44,"sma_20":10166.25,"sma_60":10603.75,"sma_120":11250.46},{"date":"2026-01-20","open":9893,"high":10068,"low":9893,"close":9943,"volume":56689,"rsi_14":48.0,"sma_20":10144.0,"sma_60":10584.75,"sma_120":11222.42},{"date":"2026-01-21","open":9833,"high":9893,"low":9638,"close":9873,"volume":75597,"rsi_14":45.21,"sma_20":10122.5,"sma_60":10563.58,"sma_120":11194.58},{"date":"2026-01-22","open":9903,"high":10372,"low":9733,"close":10263,"volume":183537,"rsi_14":48.6,"sma_20":10119.75,"sma_60":10548.5,"sma_120":11170.92},{"date":"2026-01-23","open":10392,"high":10642,"low":10248,"close":10642,"volume":185279,"rsi_14":59.14,"sma_20":10145.75,"sma_60":10537.5,"sma_120":11152.5},{"date":"2026-01-26","open":10837,"high":11147,"low":10762,"close":11147,"volume":252307,"rsi_14":67.05,"sma_20":10200.75,"sma_60":10537.83,"sma_120":11137.42},{"date":"2026-01-27","open":11127,"high":11371,"low":10997,"close":11072,"volume":282458,"rsi_14":68.49,"sma_20":10262.25,"sma_60":10538.0,"sma_120":11124.88},{"date":"2026-01-28","open":11241,"high":11586,"low":11221,"close":11566,"volume":267866,"rsi_14":71.85,"sma_20":10340.25,"sma_60":10546.17,"sma_120":11115.46},{"date":"2026-01-29","open":11751,"high":11986,"low":11476,"close":11896,"volume":412149,"rsi_14":73.12,"sma_20":10433.5,"sma_60":10559.17,"sma_120":11113.46},{"date":"2026-01-30","open":12050,"high":12285,"low":11826,"close":12045,"volume":339951,"rsi_14":80.83,"sma_20":10520.25,"sma_60":10575.58,"sma_120":11111.71},{"date":"2026-02-02","open":11811,"high":12130,"low":11536,"close":11536,"volume":296746,"rsi_14":73.58,"sma_20":10584.25,"sma_60":10586.42,"sma_120":11105.42},{"date":"2026-02-03","open":11946,"high":11966,"low":11586,"close":11806,"volume":203415,"rsi_14":75.98,"sma_20":10661.75,"sma_60":10604.0,"sma_120":11099.33},{"date":"2026-02-04","open":11811,"high":12155,"low":11746,"close":11886,"volume":149572,"rsi_14":77.3,"sma_20":10749.75,"sma_60":10626.17,"sma_120":11092.67},{"date":"2026-02-05","open":11636,"high":11736,"low":11231,"close":11246,"volume":268086,"rsi_14":64.95,"sma_20":10796.25,"sma_60":10632.0,"sma_120":11079.42},{"date":"2026-02-06","open":10947,"high":11067,"low":10667,"close":10882,"volume":209922,"rsi_14":61.48,"sma_20":10814.75,"sma_60":10633.58,"sma_120":11064.62},{"date":"2026-02-09","open":10997,"high":11246,"low":10917,"close":11236,"volume":88660,"rsi_14":64.03,"sma_20":10863.5,"sma_60":10639.42,"sma_120":11055.46},{"date":"2026-02-10","open":11356,"high":11521,"low":11236,"close":11376,"volume":108705,"rsi_14":66.06,"sma_20":10930.5,"sma_60":10643.0,"sma_120":11050.5},{"date":"2026-02-11","open":11521,"high":11556,"low":11351,"close":11506,"volume":99589,"rsi_14":64.07,"sma_20":11004.75,"sma_60":10649.58,"sma_120":11046.0},{"date":"2026-02-12","open":11526,"high":11526,"low":11281,"close":11461,"volume":81306,"rsi_14":60.02,"sma_20":11078.5,"sma_60":10656.42,"sma_120":11042.75},{"date":"2026-02-13","open":11286,"high":11361,"low":11097,"close":11236,"volume":71871,"rsi_14":51.18,"sma_20":11139.0,"sma_60":10664.0,"sma_120":11039.42},{"date":"2026-02-19","open":11406,"high":12140,"low":11341,"close":12020,"volume":269815,"rsi_14":60.51,"sma_20":11245.5,"sma_60":10687.75,"sma_120":11043.25},{"date":"2026-02-20","open":11946,"high":12075,"low":11821,"close":11851,"volume":79737,"rsi_14":53.4,"sma_20":11341.0,"sma_60":10703.25,"sma_120":11045.04},{"date":"2026-02-23","open":12050,"high":12065,"low":11506,"close":11631,"volume":247385,"rsi_14":46.76,"sma_20":11429.0,"sma_60":10720.25,"sma_120":11045.17},{"date":"2026-02-24","open":11731,"high":11741,"low":11521,"close":11646,"volume":49809,"rsi_14":44.94,"sma_20":11498.25,"sma_60":10741.83,"sma_120":11044.75},{"date":"2026-02-25","open":11536,"high":11536,"low":11281,"close":11351,"volume":260479,"rsi_14":47.52,"sma_20":11533.75,"sma_60":10761.92,"sma_120":11041.5},{"date":"2026-02-26","open":11366,"high":11466,"low":11167,"close":11286,"volume":203030,"rsi_14":42.63,"sma_20":11540.75,"sma_60":10776.08,"sma_120":11038.17},{"date":"2026-02-27","open":11276,"high":11316,"low":11167,"close":11246,"volume":52869,"rsi_14":40.83,"sma_20":11549.5,"sma_60":10789.08,"sma_120":11034.5},{"date":"2026-03-03","open":11082,"high":11246,"low":10692,"close":10692,"volume":150328,"rsi_14":41.85,"sma_20":11505.75,"sma_60":10784.0,"sma_120":11026.88},{"date":"2026-03-04","open":10402,"high":10527,"low":9274,"close":9484,"volume":359955,"rsi_14":33.53,"sma_20":11385.0,"sma_60":10761.67,"sma_120":11010.0},{"date":"2026-03-05","open":10043,"high":10682,"low":9888,"close":10537,"volume":322393,"rsi_14":42.93,"sma_20":11309.5,"sma_60":10755.42,"sma_120":11001.58},{"date":"2026-03-06","open":10293,"high":10672,"low":10178,"close":10652,"volume":90057,"rsi_14":42.64,"sma_20":11265.25,"sma_60":10752.92,"sma_120":10994.21},{"date":"2026-03-09","open":10158,"high":10223,"low":9888,"close":10093,"volume":33467,"rsi_14":36.79,"sma_20":11179.5,"sma_60":10742.42,"sma_120":10981.54},{"date":"2026-03-10","open":10512,"high":10542,"low":10288,"close":10323,"volume":24542,"rsi_14":39.71,"sma_20":11101.25,"sma_60":10736.42,"sma_120":10968.75},{"date":"2026-03-11","open":10432,"high":10572,"low":10233,"close":10318,"volume":76932,"rsi_14":41.35,"sma_20":11054.75,"sma_60":10732.0,"sma_120":10952.67},{"date":"2026-03-12","open":10193,"high":10298,"low":10003,"close":10223,"volume":17143,"rsi_14":30.56,"sma_20":11021.75,"sma_60":10724.25,"sma_120":10935.96},{"date":"2026-03-13","open":10003,"high":10178,"low":9943,"close":10103,"volume":38720,"rsi_14":30.9,"sma_20":10965.0,"sma_60":10715.5,"sma_120":10918.83},{"date":"2026-03-16","open":10078,"high":10088,"low":9903,"close":9938,"volume":22618,"rsi_14":31.27,"sma_20":10893.0,"sma_60":10700.25,"sma_120":10900.38},{"date":"2026-03-17","open":10058,"high":10343,"low":10003,"close":10168,"volume":43377,"rsi_14":34.39,"sma_20":10826.0,"sma_60":10693.0,"sma_120":10883.75},{"date":"2026-03-18","open":10328,"high":10607,"low":10313,"close":10437,"volume":47122,"rsi_14":40.3,"sma_20":10774.75,"sma_60":10692.5,"sma_120":10869.12},{"date":"2026-03-19","open":10333,"high":10362,"low":10163,"close":10208,"volume":53238,"rsi_14":38.93,"sma_20":10723.25,"sma_60":10686.58,"sma_120":10853.0},{"date":"2026-03-20","open":10218,"high":10402,"low":10208,"close":10318,"volume":22550,"rsi_14":40.61,"sma_20":10638.0,"sma_60":10683.25,"sma_120":10839.33},{"date":"2026-03-23","open":9988,"high":10008,"low":9693,"close":9693,"volume":34138,"rsi_14":40.04,"sma_20":10530.0,"sma_60":10671.67,"sma_120":10820.12},{"date":"2026-03-24","open":9938,"high":10153,"low":9678,"close":9878,"volume":17212,"rsi_14":54.94,"sma_20":10442.25,"sma_60":10664.58,"sma_120":10803.12},{"date":"2026-03-25","open":9893,"high":10088,"low":9893,"close":10058,"volume":32462,"rsi_14":42.31,"sma_20":10362.75,"sma_60":10660.25,"sma_120":10786.54},{"date":"2026-03-26","open":10088,"high":10168,"low":9803,"close":9873,"volume":18242,"rsi_14":37.77,"sma_20":10288.75,"sma_60":10656.08,"sma_120":10769.25},{"date":"2026-03-27","open":9683,"high":9953,"low":9683,"close":9918,"volume":19932,"rsi_14":46.73,"sma_20":10220.25,"sma_60":10653.92,"sma_120":10754.04},{"date":"2026-03-30","open":9613,"high":9673,"low":9519,"close":9538,"volume":17971,"rsi_14":36.11,"sma_20":10134.75,"sma_60":10648.83,"sma_120":10737.83},{"date":"2026-03-31","open":9504,"high":9538,"low":9259,"close":9349,"volume":19501,"rsi_14":33.89,"sma_20":10067.5,"sma_60":10637.83,"sma_120":10721.04},{"date":"2026-04-01","open":9578,"high":9923,"low":9558,"close":9883,"volume":24741,"rsi_14":45.07,"sma_20":10087.5,"sma_60":10635.33,"sma_120":10707.54},{"date":"2026-04-02","open":9898,"high":10013,"low":9229,"close":9319,"volume":25657,"rsi_14":39.92,"sma_20":10026.5,"sma_60":10618.75,"sma_120":10689.29},{"date":"2026-04-03","open":9454,"high":9538,"low":9279,"close":9279,"volume":36683,"rsi_14":41.25,"sma_20":9957.75,"sma_60":10602.42,"sma_120":10672.38},{"date":"2026-04-06","open":9279,"high":9349,"low":9044,"close":9114,"volume":48816,"rsi_14":35.76,"sma_20":9908.75,"sma_60":10583.33,"sma_120":10655.33},{"date":"2026-04-07","open":9129,"high":9289,"low":8954,"close":9029,"volume":48208,"rsi_14":29.97,"sma_20":9844.0,"sma_60":10565.0,"sma_120":10639.46},{"date":"2026-04-08","open":9384,"high":9459,"low":9224,"close":9244,"volume":25373,"rsi_14":36.23,"sma_20":9790.25,"sma_60":10547.08,"sma_120":10625.54},{"date":"2026-04-09","open":9254,"high":9349,"low":9089,"close":9159,"volume":13513,"rsi_14":33.33,"sma_20":9737.0,"sma_60":10524.5,"sma_120":10612.12},{"date":"2026-04-10","open":9254,"high":9484,"low":9254,"close":9479,"volume":22972,"rsi_14":46.61,"sma_20":9705.75,"sma_60":10511.42,"sma_120":10600.67},{"date":"2026-04-13","open":9334,"high":9628,"low":9254,"close":9598,"volume":29252,"rsi_14":45.5,"sma_20":9688.75,"sma_60":10504.08,"sma_120":10588.92},{"date":"2026-04-14","open":9778,"high":9838,"low":9583,"close":9643,"volume":54244,"rsi_14":43.03,"sma_20":9662.5,"sma_60":10497.75,"sma_120":10578.62},{"date":"2026-04-15","open":9783,"high":9928,"low":9753,"close":9858,"volume":43545,"rsi_14":49.75,"sma_20":9633.5,"sma_60":10495.58,"sma_120":10568.21},{"date":"2026-04-16","open":9963,"high":10073,"low":9963,"close":9998,"volume":29040,"rsi_14":51.29,"sma_20":9623.0,"sma_60":10495.08,"sma_120":10559.38},{"date":"2026-04-17","open":10058,"high":10118,"low":9978,"close":10003,"volume":65180,"rsi_14":58.53,"sma_20":9607.25,"sma_60":10496.92,"sma_120":10550.33},{"date":"2026-04-20","open":10068,"high":10068,"low":9868,"close":9873,"volume":30424,"rsi_14":59.85,"sma_20":9616.25,"sma_60":10495.75,"sma_120":10540.25},{"date":"2026-04-21","open":9903,"high":9973,"low":9688,"close":9738,"volume":36312,"rsi_14":46.8,"sma_20":9609.25,"sma_60":10493.5,"sma_120":10528.54},{"date":"2026-04-22","open":9738,"high":9738,"low":9613,"close":9738,"volume":16780,"rsi_14":62.35,"sma_20":9593.25,"sma_60":10484.75,"sma_120":10516.62},{"date":"2026-04-23","open":9873,"high":9873,"low":9648,"close":9823,"volume":38508,"rsi_14":65.62,"sma_20":9590.75,"sma_60":10471.08,"sma_120":10504.29},{"date":"2026-04-24","open":9773,"high":9988,"low":9773,"close":9938,"volume":32263,"rsi_14":74.34,"sma_20":9591.75,"sma_60":10450.92,"sma_120":10494.38},{"date":"2026-04-27","open":10033,"high":10133,"low":10013,"close":10063,"volume":51099,"rsi_14":79.83,"sma_20":9618.0,"sma_60":10434.08,"sma_120":10486.04},{"date":"2026-04-28","open":10063,"high":10143,"low":9868,"close":9943,"volume":34895,"rsi_14":71.34,"sma_20":9647.75,"sma_60":10407.0,"sma_120":10476.58},{"date":"2026-04-29","open":9930,"high":10030,"low":9840,"close":9915,"volume":16461,"rsi_14":73.35,"sma_20":9648.75,"sma_60":10373.75,"sma_120":10466.46},{"date":"2026-04-30","open":9885,"high":9885,"low":9500,"close":9500,"volume":51363,"rsi_14":50.3,"sma_20":9657.25,"sma_60":10331.08,"sma_120":10453.33},{"date":"2026-05-04","open":9630,"high":9885,"low":9620,"close":9620,"volume":47751,"rsi_14":50.3,"sma_20":9673.75,"sma_60":10298.92,"sma_120":10442.67},{"date":"2026-05-06","open":9735,"high":9790,"low":9410,"close":9480,"volume":36213,"rsi_14":45.1,"sma_20":9691.5,"sma_60":10259.92,"sma_120":10431.96},{"date":"2026-05-07","open":9500,"high":9500,"low":9100,"close":9240,"volume":88298,"rsi_14":32.6,"sma_20":9701.5,"sma_60":10215.58,"sma_120":10420.88},{"date":"2026-05-08","open":9340,"high":9660,"low":9340,"close":9660,"volume":122964,"rsi_14":41.63,"sma_20":9721.75,"sma_60":10188.92,"sma_120":10410.46},{"date":"2026-05-11","open":9695,"high":9695,"low":9500,"close":9540,"volume":53078,"rsi_14":39.23,"sma_20":9740.25,"sma_60":10166.33,"sma_120":10399.96},{"date":"2026-05-12","open":9540,"high":9540,"low":9035,"close":9390,"volume":86897,"rsi_14":38.88,"sma_20":9735.25,"sma_60":10135.33,"sma_120":10387.38},{"date":"2026-05-13","open":9525,"high":9525,"low":9160,"close":9220,"volume":44727,"rsi_14":38.27,"sma_20":9715.75,"sma_60":10099.17,"sma_120":10371.08},{"date":"2026-05-14","open":9220,"high":9615,"low":9220,"close":9610,"volume":30281,"rsi_14":47.36,"sma_20":9713.5,"sma_60":10067.33,"sma_120":10358.46},{"date":"2026-05-15","open":9690,"high":9710,"low":9130,"close":9315,"volume":55878,"rsi_14":40.91,"sma_20":9685.75,"sma_60":10031.33,"sma_120":10343.88},{"date":"2026-05-18","open":9190,"high":9190,"low":8645,"close":8805,"volume":87431,"rsi_14":32.41,"sma_20":9625.5,"sma_60":9990.58,"sma_120":10327.29},{"date":"2026-05-19","open":8840,"high":9070,"low":8760,"close":8865,"volume":44055,"rsi_14":31.03,"sma_20":9568.0,"sma_60":9937.75,"sma_120":10312.75},{"date":"2026-05-20","open":9015,"high":9015,"low":8540,"close":8720,"volume":80272,"rsi_14":30.79,"sma_20":9509.75,"sma_60":9885.33,"sma_120":10294.29},{"date":"2026-05-21","open":8930,"high":9055,"low":8855,"close":8930,"volume":29150,"rsi_14":35.45,"sma_20":9468.75,"sma_60":9840.08,"sma_120":10280.17},{"date":"2026-05-22","open":8965,"high":9510,"low":8965,"close":9455,"volume":434083,"rsi_14":49.36,"sma_20":9454.0,"sma_60":9803.33,"sma_120":10272.58},{"date":"2026-05-26","open":9575,"high":9575,"low":9310,"close":9355,"volume":177278,"rsi_14":46.19,"sma_20":9430.0,"sma_60":9769.83,"sma_120":10265.88},{"date":"2026-05-27","open":9325,"high":9550,"low":9165,"close":9320,"volume":43680,"rsi_14":47.63,"sma_20":9398.5,"sma_60":9736.83,"sma_120":10256.46},{"date":"2026-05-28","open":9360,"high":9435,"low":8815,"close":9095,"volume":48592,"rsi_14":47.84,"sma_20":9349.5,"sma_60":9700.75,"sma_120":10244.92},{"date":"2026-05-29","open":9100,"high":9165,"low":8790,"close":8875,"volume":93249,"rsi_14":37.56,"sma_20":9295.5,"sma_60":9670.25,"sma_120":10227.12},{"date":"2026-06-01","open":8850,"high":8910,"low":8595,"close":8660,"volume":81296,"rsi_14":36.46,"sma_20":9232.75,"sma_60":9656.33,"sma_120":10209.0},{"date":"2026-06-02","open":8625,"high":8630,"low":8380,"close":8535,"volume":28682,"rsi_14":36.74,"sma_20":9184.5,"sma_60":9622.75,"sma_120":10189.08},{"date":"2026-06-04","open":8655,"high":9015,"low":8565,"close":8800,"volume":55480,"rsi_14":43.67,"sma_20":9143.5,"sma_60":9591.67,"sma_120":10172.29},{"date":"2026-06-05","open":8940,"high":8940,"low":8630,"close":8670,"volume":29947,"rsi_14":34.64,"sma_20":9103.0,"sma_60":9567.75,"sma_120":10155.08},{"date":"2026-06-08","open":8235,"high":8320,"low":8000,"close":8015,"volume":68179,"rsi_14":30.99,"sma_20":9041.75,"sma_60":9529.08,"sma_120":10132.75},{"date":"2026-06-09","open":8100,"high":8495,"low":8015,"close":8300,"volume":46213,"rsi_14":42.1,"sma_20":8973.75,"sma_60":9495.25,"sma_120":10113.62},{"date":"2026-06-10","open":8265,"high":8335,"low":8035,"close":8125,"volume":21458,"rsi_14":38.82,"sma_20":8903.0,"sma_60":9460.08,"sma_120":10092.17},{"date":"2026-06-11","open":7995,"high":8595,"low":7925,"close":8595,"volume":83690,"rsi_14":48.28,"sma_20":8863.25,"sma_60":9434.75,"sma_120":10075.12},{"date":"2026-06-12","open":8655,"high":8740,"low":8355,"close":8450,"volume":31883,"rsi_14":43.28,"sma_20":8824.75,"sma_60":9409.75,"sma_120":10055.0},{"date":"2026-06-15","open":8460,"high":8570,"low":8340,"close":8460,"volume":143177,"rsi_14":33.72,"sma_20":8767.25,"sma_60":9381.08,"sma_120":10037.04},{"date":"2026-06-16","open":8460,"high":8550,"low":8275,"close":8295,"volume":27604,"rsi_14":33.01,"sma_20":8716.25,"sma_60":9345.17,"sma_120":10018.83},{"date":"2026-06-17","open":8375,"high":8820,"low":8245,"close":8615,"volume":90591,"rsi_14":39.65,"sma_20":8706.75,"sma_60":9318.42,"sma_120":10002.5},{"date":"2026-06-18","open":8615,"high":8615,"low":8305,"close":8370,"volume":37026,"rsi_14":39.42,"sma_20":8682.0,"sma_60":9285.75,"sma_120":9984.5},{"date":"2026-06-19","open":8370,"high":8450,"low":8090,"close":8240,"volume":44890,"rsi_14":40.48,"sma_20":8658.0,"sma_60":9261.33,"sma_120":9966.5},{"date":"2026-06-22","open":8200,"high":8325,"low":8050,"close":8090,"volume":25402,"rsi_14":41.28,"sma_20":8616.0,"sma_60":9231.33,"sma_120":9947.96},{"date":"2026-06-23","open":8205,"high":8345,"low":7830,"close":7885,"volume":62979,"rsi_14":40.3,"sma_20":8537.5,"sma_60":9194.92,"sma_120":9927.58},{"date":"2026-06-24","open":7885,"high":8335,"low":7775,"close":8160,"volume":27981,"rsi_14":40.48,"sma_20":8477.75,"sma_60":9166.17,"sma_120":9911.12},{"date":"2026-06-25","open":8225,"high":8415,"low":8170,"close":8270,"volume":15281,"rsi_14":44.01,"sma_20":8425.25,"sma_60":9138.5,"sma_120":9896.21},{"date":"2026-06-26","open":8215,"high":8215,"low":7820,"close":7950,"volume":28942,"rsi_14":48.92,"sma_20":8368.0,"sma_60":9111.83,"sma_120":9880.33},{"date":"2026-06-29","open":7975,"high":8625,"low":7975,"close":8580,"volume":107284,"rsi_14":54.18,"sma_20":8353.25,"sma_60":9098.83,"sma_120":9868.33},{"date":"2026-06-30","open":8580,"high":8600,"low":8305,"close":8370,"volume":31973,"rsi_14":53.62,"sma_20":8338.75,"sma_60":9073.42,"sma_120":9854.38},{"date":"2026-07-01","open":8405,"high":8625,"low":8240,"close":8495,"volume":37588,"rsi_14":48.36,"sma_20":8336.75,"sma_60":9059.5,"sma_120":9839.12},{"date":"2026-07-02","open":8380,"high":8780,"low":8340,"close":8390,"volume":140871,"rsi_14":49.0,"sma_20":8316.25,"sma_60":9044.5,"sma_120":9823.46},{"date":"2026-07-03","open":8530,"high":8530,"low":8010,"close":8280,"volume":33196,"rsi_14":47.1,"sma_20":8296.75,"sma_60":9030.42,"sma_120":9806.88},{"date":"2026-07-06","open":8280,"high":8280,"low":7880,"close":8040,"volume":40405,"rsi_14":45.98,"sma_20":8298.0,"sma_60":9013.75,"sma_120":9789.38},{"date":"2026-07-07","open":7990,"high":8405,"low":7950,"close":8225,"volume":95687,"rsi_14":43.59,"sma_20":8294.25,"sma_60":8996.58,"sma_120":9771.83},{"date":"2026-07-08","open":8225,"high":8225,"low":7910,"close":7985,"volume":23110,"rsi_14":43.66,"sma_20":8287.25,"sma_60":8976.83,"sma_120":9750.67},{"date":"2026-07-09","open":7985,"high":8080,"low":7740,"close":7820,"volume":55288,"rsi_14":43.16,"sma_20":8248.5,"sma_60":8949.0,"sma_120":9730.21},{"date":"2026-07-10","open":7835,"high":8200,"low":7835,"close":8085,"volume":10568,"rsi_14":49.92,"sma_20":8230.25,"sma_60":8923.58,"sma_120":9713.83},{"date":"2026-07-13","open":8100,"high":8355,"low":7920,"close":7985,"volume":32742,"rsi_14":51.62,"sma_20":8206.5,"sma_60":8895.75,"sma_120":9696.75},{"date":"2026-07-14","open":7985,"high":7985,"low":7415,"close":7650,"volume":53131,"rsi_14":41.88,"sma_20":8174.25,"sma_60":8858.75,"sma_120":9677.17},{"date":"2026-07-15","open":7705,"high":7860,"low":7615,"close":7820,"volume":36364,"rsi_14":42.97,"sma_20":8134.5,"sma_60":8822.25,"sma_120":9658.67},{"date":"2026-07-16","open":7760,"high":7965,"low":7665,"close":7745,"volume":17424,"rsi_14":46.53,"sma_20":8103.25,"sma_60":8784.42,"sma_120":9640.67},{"date":"2026-07-20","open":7595,"high":7820,"low":7335,"close":7370,"volume":690903,"rsi_14":27.59,"sma_20":8059.75,"sma_60":8742.5,"sma_120":9619.12},{"date":"2026-07-21","open":7370,"high":7545,"low":7280,"close":7520,"volume":9855,"rsi_14":33.9,"sma_20":8031.25,"sma_60":8705.33,"sma_120":9599.42},{"date":"2026-07-22","open":7545,"high":7615,"low":7320,"close":7330,"volume":34280,"rsi_14":28.47,"sma_20":8003.5,"sma_60":8665.0,"sma_120":9574.88},{"date":"2026-07-23","open":7330,"high":7695,"low":7330,"close":7695,"volume":26731,"rsi_14":38.28,"sma_20":7980.25,"sma_60":8629.33,"sma_120":9550.21},{"date":"2026-07-24","open":7585,"high":7710,"low":7495,"close":7545,"volume":15925,"rsi_14":37.77,"sma_20":7944.0,"sma_60":8589.25,"sma_120":9520.08},{"date":"2026-07-27","open":7590,"high":7865,"low":7565,"close":7720,"volume":14601,"rsi_14":44.56,"sma_20":7932.5,"sma_60":8550.0,"sma_120":9492.04},{"date":"2026-07-28","open":7620,"high":7625,"low":7330,"close":7390,"volume":11884,"rsi_14":36.47,"sma_20":7873.0,"sma_60":8507.25,"sma_120":9457.12},{"date":"2026-07-29","open":7410,"high":7500,"low":6950,"close":7145,"volume":25665,"rsi_14":36.41,"sma_20":7811.75,"sma_60":8461.08,"sma_120":9417.42},{"date":"2026-07-30","open":6935,"high":7350,"low":6935,"close":7065,"volume":8829,"rsi_14":37.44,"sma_20":7740.25,"sma_60":8420.5,"sma_120":9375.79},{"date":"2026-07-31","open":7235,"high":7250,"low":6995,"close":7250,"volume":27201,"rsi_14":35.73,"sma_20":7683.25,"sma_60":8381.0,"sma_120":9339.96},{"date":"2026-08-03","open":7175,"high":7480,"low":7040,"close":7400,"volume":24498,"rsi_14":40.17,"sma_20":7639.25,"sma_60":8346.33,"sma_120":9303.12},{"date":"2026-08-04","open":7380,"high":7885,"low":7380,"close":7885,"volume":60679,"rsi_14":53.76,"sma_20":7631.5,"sma_60":8323.75,"sma_120":9269.67},{"date":"2026-08-05","open":7885,"high":8015,"low":7830,"close":7950,"volume":9109,"rsi_14":52.15,"sma_20":7617.75,"sma_60":8295.25,"sma_120":9242.08},{"date":"2026-08-06","open":7950,"high":8265,"low":7930,"close":8165,"volume":21719,"rsi_14":56.65,"sma_20":7626.75,"sma_60":8272.33,"sma_120":9219.33},{"date":"2026-08-07","open":8190,"high":8250,"low":7795,"close":8075,"volume":15465,"rsi_14":62.26,"sma_20":7639.5,"sma_60":8250.42,"sma_120":9192.88},{"date":"2026-08-10","open":8075,"high":8380,"low":8015,"close":8335,"volume":29231,"rsi_14":63.65,"sma_20":7652.0,"sma_60":8235.67,"sma_120":9167.42},{"date":"2026-08-11","open":8330,"high":8600,"low":8275,"close":8435,"volume":30730,"rsi_14":69.08,"sma_20":7674.5,"sma_60":8216.08,"sma_120":9141.71},{"date":"2026-08-12","open":8470,"high":8470,"low":8115,"close":8170,"volume":12580,"rsi_14":58.5,"sma_20":7700.5,"sma_60":8197.0,"sma_120":9114.17},{"date":"2026-08-13","open":8170,"high":8170,"low":7920,"close":8025,"volume":14234,"rsi_14":58.6,"sma_20":7710.75,"sma_60":8184.0,"sma_120":9087.29},{"date":"2026-08-14","open":8025,"high":8150,"low":7850,"close":7910,"volume":13695,"rsi_14":53.48,"sma_20":7719.0,"sma_60":8168.08,"sma_120":9052.92},{"date":"2026-08-18","open":7900,"high":7900,"low":7495,"close":7585,"volume":43510,"rsi_14":53.58,"sma_20":7729.75,"sma_60":8149.17,"sma_120":9017.25},{"date":"2026-08-19","open":7430,"high":7450,"low":7270,"close":7390,"volume":14843,"rsi_14":54.58,"sma_20":7723.25,"sma_60":8123.5,"sma_120":8981.79},{"date":"2026-08-20","open":7520,"high":7600,"low":7465,"close":7560,"volume":32979,"rsi_14":58.95,"sma_20":7734.75,"sma_60":8091.92,"sma_120":8947.62},{"date":"2026-08-21","open":7475,"high":7475,"low":7170,"close":7285,"volume":17723,"rsi_14":50.61,"sma_20":7714.25,"sma_60":8057.42,"sma_120":8913.62},{"date":"2026-08-24","open":7250,"high":7485,"low":7250,"close":7425,"volume":8954,"rsi_14":50.44,"sma_20":7708.25,"sma_60":8025.83,"sma_120":8881.33},{"date":"2026-08-25","open":7415,"high":7425,"low":7200,"close":7410,"volume":4183,"rsi_14":40.0,"sma_20":7692.75,"sma_60":7997.75,"sma_120":8849.25},{"date":"2026-08-26","open":7410,"high":7590,"low":7410,"close":7590,"volume":15294,"rsi_14":42.77,"sma_20":7702.75,"sma_60":7976.33,"sma_120":8823.29},{"date":"2026-08-27","open":7615,"high":7620,"low":7470,"close":7530,"volume":9892,"rsi_14":36.4,"sma_20":7722.0,"sma_60":7957.5,"sma_120":8806.92},{"date":"2026-08-28","open":7530,"high":7830,"low":7510,"close":7765,"volume":22791,"rsi_14":43.75,"sma_20":7757.0,"sma_60":7944.67,"sma_120":8783.71},{"date":"2026-08-31","open":7745,"high":7745,"low":7510,"close":7615,"volume":14824,"rsi_14":34.81,"sma_20":7775.25,"sma_60":7924.92,"sma_120":8758.29},{"date":"2026-09-01","open":7615,"high":7640,"low":7480,"close":7605,"volume":7376,"rsi_14":31.8,"sma_20":7785.5,"sma_60":7907.17,"sma_120":8737.46},{"date":"2026-09-02","open":7470,"high":7540,"low":7390,"close":7410,"volume":2570,"rsi_14":32.81,"sma_20":7761.75,"sma_60":7897.08,"sma_120":8713.08},{"date":"2026-09-03","open":7410,"high":7465,"low":7165,"close":7205,"volume":11801,"rsi_14":31.94,"sma_20":7724.5,"sma_60":7878.83,"sma_120":8687.04},{"date":"2026-09-04","open":7225,"high":7320,"low":7175,"close":7270,"volume":5971,"rsi_14":35.59,"sma_20":7679.75,"sma_60":7864.58,"sma_120":8662.33},{"date":"2026-09-07","open":7270,"high":7320,"low":7185,"close":7245,"volume":3460,"rsi_14":41.15,"sma_20":7638.25,"sma_60":7842.08,"sma_120":8638.42},{"date":"2026-09-08","open":7255,"high":7320,"low":7210,"close":7210,"volume":16162,"rsi_14":44.89,"sma_20":7582.0,"sma_60":7821.42,"sma_120":8615.58},{"date":"2026-09-09","open":7210,"high":7295,"low":7195,"close":7205,"volume":15024,"rsi_14":38.87,"sma_20":7520.5,"sma_60":7800.5,"sma_120":8590.79},{"date":"2026-09-10","open":7205,"high":7205,"low":6955,"close":7080,"volume":16404,"rsi_14":42.91,"sma_20":7466.0,"sma_60":7780.25,"sma_120":8562.71},{"date":"2026-09-11","open":6985,"high":7045,"low":6960,"close":7025,"volume":12644,"rsi_14":35.29,"sma_20":7416.0,"sma_60":7753.75,"sma_120":8536.08},{"date":"2026-09-14","open":7025,"high":7035,"low":6900,"close":7005,"volume":5334,"rsi_14":35.16,"sma_20":7370.75,"sma_60":7731.0,"sma_120":8508.38},{"date":"2026-09-15","open":7005,"high":7045,"low":6925,"close":6960,"volume":17694,"rsi_14":24.39,"sma_20":7339.5,"sma_60":7709.67,"sma_120":8485.5},{"date":"2026-09-16","open":6960,"high":6985,"low":6835,"close":6895,"volume":9504,"rsi_14":24.29,"sma_20":7314.75,"sma_60":7689.75,"sma_120":8460.54},{"date":"2026-09-17","open":6895,"high":6995,"low":6875,"close":6915,"volume":34631,"rsi_14":8.33,"sma_20":7282.5,"sma_60":7673.58,"sma_120":8434.25},{"date":"2026-09-18","open":6940,"high":7000,"low":6800,"close":6805,"volume":38828,"rsi_14":8.67,"sma_20":7258.5,"sma_60":7651.0,"sma_120":8408.58},{"date":"2026-09-21","open":6800,"high":6855,"low":6735,"close":6770,"volume":18831,"rsi_14":8.46,"sma_20":7225.75,"sma_60":7626.0,"sma_120":8382.25},{"date":"2026-09-22","open":6770,"high":6820,"low":6670,"close":6680,"volume":14891,"rsi_14":9.44,"sma_20":7189.25,"sma_60":7604.83,"sma_120":8358.33},{"date":"2026-09-23","open":6680,"high":6725,"low":6635,"close":6635,"volume":16345,"rsi_14":11.49,"sma_20":7141.5,"sma_60":7572.42,"sma_120":8335.62},{"date":"2026-09-28","open":6690,"high":6760,"low":6640,"close":6715,"volume":24997,"rsi_14":13.25,"sma_20":7100.75,"sma_60":7544.83,"sma_120":8309.12},{"date":"2026-09-29","open":6700,"high":6715,"low":6580,"close":6715,"volume":14762,"rsi_14":13.7,"sma_20":7048.25,"sma_60":7515.17,"sma_120":8287.33},{"date":"2026-09-30","open":6730,"high":6805,"low":6725,"close":6755,"volume":5503,"rsi_14":19.05,"sma_20":7005.25,"sma_60":7487.92,"sma_120":8266.21},{"date":"2026-10-01","open":6755,"high":6975,"low":6705,"close":6975,"volume":16537,"rsi_14":37.89,"sma_20":6973.75,"sma_60":7466.17,"sma_120":8248.29},{"date":"2026-10-02","open":6985,"high":7055,"low":6900,"close":6930,"volume":9182,"rsi_14":41.38,"sma_20":6949.75,"sma_60":7447.67,"sma_120":8230.71},{"date":"2026-10-06","open":6935,"high":7035,"low":6930,"close":7020,"volume":9444,"rsi_14":49.72,"sma_20":6940.5,"sma_60":7427.58,"sma_120":8212.08},{"date":"2026-10-07","open":7020,"high":7110,"low":7020,"close":7100,"volume":16967,"rsi_14":54.92,"sma_20":6932.0,"sma_60":7412.83,"sma_120":8194.83},{"date":"2026-10-08","open":7070,"high":7070,"low":6865,"close":6905,"volume":14692,"rsi_14":47.53,"sma_20":6915.0,"sma_60":7397.58,"sma_120":8173.29},{"date":"2026-10-12","open":6910,"high":6960,"low":6740,"close":6745,"volume":11599,"rsi_14":43.8,"sma_20":6891.75,"sma_60":7375.25,"sma_120":8149.42},{"date":"2026-10-13","open":6700,"high":6700,"low":6445,"close":6625,"volume":24138,"rsi_14":38.93,"sma_20":6862.75,"sma_60":7352.58,"sma_120":8124.17},{"date":"2026-10-14","open":6630,"high":6765,"low":6590,"close":6650,"volume":3963,"rsi_14":43.67,"sma_20":6841.25,"sma_60":7335.92,"sma_120":8097.33},{"date":"2026-10-15","open":6460,"high":6500,"low":6280,"close":6395,"volume":58607,"rsi_14":37.02,"sma_20":6809.75,"sma_60":7312.17,"sma_120":8067.21},{"date":"2026-10-16","open":6410,"high":6950,"low":6410,"close":6845,"volume":25346,"rsi_14":54.57,"sma_20":6801.75,"sma_60":7297.17,"sma_120":8040.79},{"date":"2026-10-19","open":6750,"high":6890,"low":6680,"close":6890,"volume":3706,"rsi_14":57.06,"sma_20":6798.25,"sma_60":7289.17,"sma_120":8015.83},{"date":"2026-10-20","open":6870,"high":6895,"low":6680,"close":6690,"volume":6564,"rsi_14":49.35,"sma_20":6788.0,"sma_60":7275.33,"sma_120":7990.33},{"date":"2026-10-21","open":6720,"high":6840,"low":6640,"close":6645,"volume":2712,"rsi_14":48.22,"sma_20":6774.5,"sma_60":7263.92,"sma_120":7964.46},{"date":"2026-10-22","open":6595,"high":6600,"low":6465,"close":6470,"volume":11603,"rsi_14":43.23,"sma_20":6757.75,"sma_60":7243.5,"sma_120":7936.42},{"date":"2026-10-23","open":6415,"high":6430,"low":6310,"close":6425,"volume":5114,"rsi_14":35.75,"sma_20":6740.5,"sma_60":7224.83,"sma_120":7907.04}],"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 의료기기소부장Fn","phase":"above-fold","symbol_resolved":true}