{"status":"ok","report":{"price_analysis":{"current":19795.0,"change_1d":-2.3,"change_7d":-8.3,"change_30d":-19.6,"high_30d":25450.0,"low_30d":19340.0,"position_in_range":7.0,"support":19951.0,"resistance":24839.0},"summary":"SOL 자동차TOP3플러스(466930)은(는) FnGuide 자동차TOP3플러스지수(PR)를 추종하는 ETF입니다, 순자산 3,429억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1110.80)가 시그널선(-988.61)을 하회합니다(데드크로스). 현재가가 SMA20(22054)과 SMA60(24202) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19411~24696 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.084976206662134,"macd":-1110.7988686314748,"macd_signal":-988.6149397197184,"sma_20":22053.5,"sma_60":24202.5,"bb_upper":24696.24686642516,"bb_lower":19410.75313357484,"atr_14":941.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 16.70만, 기관 순매수 -15.48만. 30일 누적: 외국인 23.92만, 기관 -8.46만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":166955.0,"institutional_flow":-154756.0,"data":[{"date":"2026-10-23","foreign_net":-5036.0,"institution_net":23862.0,"retail_net":-18826.0},{"date":"2026-10-22","foreign_net":-39677.0,"institution_net":37347.0,"retail_net":2330.0},{"date":"2026-10-21","foreign_net":154200.0,"institution_net":-159105.0,"retail_net":4905.0},{"date":"2026-10-20","foreign_net":64361.0,"institution_net":-59746.0,"retail_net":-4615.0},{"date":"2026-10-19","foreign_net":-6893.0,"institution_net":2886.0,"retail_net":4007.0},{"date":"2026-10-16","foreign_net":-29816.0,"institution_net":32704.0,"retail_net":-2888.0},{"date":"2026-10-15","foreign_net":87844.0,"institution_net":-77224.0,"retail_net":-10620.0},{"date":"2026-10-14","foreign_net":-66098.0,"institution_net":66986.0,"retail_net":-888.0},{"date":"2026-10-13","foreign_net":-13304.0,"institution_net":24314.0,"retail_net":-11010.0},{"date":"2026-10-12","foreign_net":-51425.0,"institution_net":65067.0,"retail_net":-13642.0},{"date":"2026-10-08","foreign_net":82227.0,"institution_net":-81879.0,"retail_net":-348.0},{"date":"2026-10-07","foreign_net":31479.0,"institution_net":-29912.0,"retail_net":-1567.0},{"date":"2026-10-06","foreign_net":1017.0,"institution_net":12069.0,"retail_net":-13086.0},{"date":"2026-10-02","foreign_net":13551.0,"institution_net":-10164.0,"retail_net":-3387.0},{"date":"2026-10-01","foreign_net":-49275.0,"institution_net":59459.0,"retail_net":-10184.0},{"date":"2026-09-30","foreign_net":-572.0,"institution_net":2012.0,"retail_net":-1440.0},{"date":"2026-09-29","foreign_net":22353.0,"institution_net":-16640.0,"retail_net":-5713.0},{"date":"2026-09-28","foreign_net":-39834.0,"institution_net":55449.0,"retail_net":-15615.0},{"date":"2026-09-23","foreign_net":13288.0,"institution_net":-7500.0,"retail_net":-5788.0},{"date":"2026-09-22","foreign_net":-66370.0,"institution_net":70055.0,"retail_net":-3685.0},{"date":"2026-09-21","foreign_net":17422.0,"institution_net":-8833.0,"retail_net":-8589.0},{"date":"2026-09-18","foreign_net":-16715.0,"institution_net":17192.0,"retail_net":-477.0},{"date":"2026-09-17","foreign_net":5784.0,"institution_net":-5042.0,"retail_net":-742.0},{"date":"2026-09-16","foreign_net":67190.0,"institution_net":-64162.0,"retail_net":-3028.0},{"date":"2026-09-15","foreign_net":18892.0,"institution_net":-18582.0,"retail_net":-310.0},{"date":"2026-09-14","foreign_net":83280.0,"institution_net":-83836.0,"retail_net":556.0},{"date":"2026-09-11","foreign_net":-9596.0,"institution_net":15039.0,"retail_net":-5443.0},{"date":"2026-09-10","foreign_net":-12293.0,"institution_net":20558.0,"retail_net":-8265.0},{"date":"2026-09-09","foreign_net":-127754.0,"institution_net":137295.0,"retail_net":-9541.0},{"date":"2026-09-08","foreign_net":110981.0,"institution_net":-104233.0,"retail_net":-6748.0}],"periods":{"d1":{"foreign_net":-5036.0,"institution_net":23862.0,"retail_net":-18826.0},"d3":{"foreign_net":109487.0,"institution_net":-97896.0,"retail_net":-11591.0},"d7":{"foreign_net":224983.0,"institution_net":-199276.0,"retail_net":-25707.0},"d14":{"foreign_net":222430.0,"institution_net":-152795.0,"retail_net":-69635.0},"d30":{"foreign_net":239211.0,"institution_net":-84564.0,"retail_net":-154647.0}}},"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":27,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5605,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.56,"summary":"배당수익률 1.56%","metrics":[{"name":"배당수익률","value":1.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:10.670852+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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 자동차TOP3플러스지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":342900000000.0,"aum_display":"3,429억","dividend_yield":null,"tracking_error":1.26,"holdings":[{"ticker":"000270","name":"기아","weight":26.28},{"ticker":"012330","name":"현대모비스","weight":23.93},{"ticker":"005380","name":"현대차","weight":22.57},{"ticker":"009150","name":"삼성전기","weight":12.21},{"ticker":"005930","name":"삼성전자","weight":5.66},{"ticker":"066570","name":"LG전자","weight":4.49},{"ticker":"011070","name":"LG이노텍","weight":2.65},{"ticker":"307950","name":"현대오토에버","weight":0.67},{"ticker":"018880","name":"한온시스템","weight":0.41},{"ticker":"204320","name":"HL만도","weight":0.35}],"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":19795.0,"change_pct":-2.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-05","close":9069.0762},{"date":"2023-10-06","close":9101.6152},{"date":"2023-10-10","close":9101.6152},{"date":"2023-10-11","close":9166.6934},{"date":"2023-10-12","close":9129.5068},{"date":"2023-10-13","close":9106.2646},{"date":"2023-10-16","close":9031.8887},{"date":"2023-10-17","close":8952.8662},{"date":"2023-10-18","close":9124.8574},{"date":"2023-10-19","close":9031.8887},{"date":"2023-10-20","close":8799.4678},{"date":"2023-10-23","close":8841.3047},{"date":"2023-10-24","close":8804.1162},{"date":"2023-10-25","close":8818.0625},{"date":"2023-10-26","close":8646.0703},{"date":"2023-10-27","close":8567.0469},{"date":"2023-10-30","close":8427.5947},{"date":"2023-10-31","close":8288.1416},{"date":"2023-11-01","close":8371.8125},{"date":"2023-11-02","close":8488.0234},{"date":"2023-11-03","close":8469.4297},{"date":"2023-11-06","close":8794.8203},{"date":"2023-11-07","close":8618.1797},{"date":"2023-11-08","close":8585.6406},{"date":"2023-11-09","close":8646.0703},{"date":"2023-11-10","close":8534.5078},{"date":"2023-11-13","close":8557.75},{"date":"2023-11-14","close":8646.0703},{"date":"2023-11-15","close":8906.3818},{"date":"2023-11-16","close":9055.1309},{"date":"2023-11-17","close":9055.1309},{"date":"2023-11-20","close":9017.9443},{"date":"2023-11-21","close":9078.373},{"date":"2023-11-22","close":8976.1084},{"date":"2023-11-23","close":9064.4287},{"date":"2023-11-24","close":9045.834},{"date":"2023-11-27","close":9017.9443},{"date":"2023-11-28","close":9064.4287},{"date":"2023-11-29","close":9069.0762},{"date":"2023-11-30","close":9110.9131},{"date":"2023-12-01","close":8994.7021},{"date":"2023-12-04","close":8948.2178},{"date":"2023-12-05","close":8841.3047},{"date":"2023-12-06","close":8966.8115},{"date":"2023-12-07","close":8948.2178},{"date":"2023-12-08","close":9059.7803},{"date":"2023-12-11","close":9008.6475},{"date":"2023-12-12","close":9101.6152},{"date":"2023-12-13","close":9120.21},{"date":"2023-12-14","close":9064.4287},{"date":"2023-12-15","close":9264.3105},{"date":"2023-12-18","close":9231.7715},{"date":"2023-12-19","close":9171.3418},{"date":"2023-12-20","close":9529.2705},{"date":"2023-12-21","close":9538.5674},{"date":"2023-12-22","close":9608.2939},{"date":"2023-12-26","close":9566.459},{"date":"2023-12-27","close":9622.2393},{"date":"2023-12-28","close":9877.9023},{"date":"2024-01-02","close":9808.1768},{"date":"2024-01-03","close":9473.4902},{"date":"2024-01-04","close":9287.5527},{"date":"2024-01-05","close":9236.4199},{"date":"2024-01-08","close":9106.2646},{"date":"2024-01-09","close":9096.9678},{"date":"2024-01-10","close":9120.21},{"date":"2024-01-11","close":9092.3184},{"date":"2024-01-12","close":8999.3496},{"date":"2024-01-15","close":9083.0225},{"date":"2024-01-16","close":9013.2959},{"date":"2024-01-17","close":8739.0381},{"date":"2024-01-18","close":8810.0},{"date":"2024-01-19","close":8748.3359},{"date":"2024-01-22","close":8711.1484},{"date":"2024-01-23","close":8776.2256},{"date":"2024-01-24","close":8813.4131},{"date":"2024-01-25","close":9050.4834},{"date":"2024-01-26","close":8971.46},{"date":"2024-01-29","close":9231.7715},{"date":"2024-01-30","close":9148.0996},{"date":"2024-01-31","close":9324.7402},{"date":"2024-02-01","close":9682.6689},{"date":"2024-02-02","close":10435.7129},{"date":"2024-02-05","close":10524.0342},{"date":"2024-02-06","close":10152.1602},{"date":"2024-02-07","close":10496.1436},{"date":"2024-02-08","close":10547.2764},{"date":"2024-02-13","close":10630.9473},{"date":"2024-02-14","close":10570.5186},{"date":"2024-02-15","close":10338.0967},{"date":"2024-02-16","close":10621.6504},{"date":"2024-02-19","close":10779.6973},{"date":"2024-02-20","close":10542.6279},{"date":"2024-02-21","close":10533.3301},{"date":"2024-02-22","close":10756.4551},{"date":"2024-02-23","close":10742.5098},{"date":"2024-02-26","close":10528.6816},{"date":"2024-02-27","close":10393.8779},{"date":"2024-02-28","close":10826.1807},{"date":"2024-02-29","close":11040.0088},{"date":"2024-03-04","close":11221.2979},{"date":"2024-03-05","close":10998.1729},{"date":"2024-03-06","close":11170.165},{"date":"2024-03-07","close":11081.8447},{"date":"2024-03-08","close":11239.8906},{"date":"2024-03-11","close":11040.0088},{"date":"2024-03-12","close":11049.3066},{"date":"2024-03-13","close":11132.9775},{"date":"2024-03-14","close":11430.4756},{"date":"2024-03-15","close":11258.4844},{"date":"2024-03-18","close":11249.1885},{"date":"2024-03-19","close":10993.5244},{"date":"2024-03-20","close":10998.1729},{"date":"2024-03-21","close":11295.6729},{"date":"2024-03-22","close":11077.1963},{"date":"2024-03-25","close":10984.2275},{"date":"2024-03-26","close":11128.3291},{"date":"2024-03-27","close":11142.2744},{"date":"2024-03-28","close":11035.3604},{"date":"2024-03-29","close":10858.7207},{"date":"2024-04-01","close":10756.4551},{"date":"2024-04-02","close":10500.792},{"date":"2024-04-03","close":10231.1836},{"date":"2024-04-04","close":10617.0029},{"date":"2024-04-05","close":10561.2217},{"date":"2024-04-08","close":10747.1582},{"date":"2024-04-09","close":10668.1348},{"date":"2024-04-11","close":10951.6895},{"date":"2024-04-12","close":10775.0479},{"date":"2024-04-15","close":10923.7988},{"date":"2024-04-16","close":10835.4785},{"date":"2024-04-17","close":10649.541},{"date":"2024-04-18","close":10617.0029},{"date":"2024-04-19","close":10565.8701},{"date":"2024-04-22","close":10826.1807},{"date":"2024-04-23","close":10905.2051},{"date":"2024-04-24","close":11053.9541},{"date":"2024-04-25","close":11049.3066},{"date":"2024-04-26","close":11063.251},{"date":"2024-04-29","close":11006.9277},{"date":"2024-04-30","close":11040.3398},{"date":"2024-05-02","close":11011.7012},{"date":"2024-05-03","close":10777.8154},{"date":"2024-05-07","close":10892.3711},{"date":"2024-05-08","close":10906.6914},{"date":"2024-05-09","close":10691.8975},{"date":"2024-05-10","close":10820.7734},{"date":"2024-05-13","close":10854.1865},{"date":"2024-05-14","close":10835.0938},{"date":"2024-05-16","close":10925.7832},{"date":"2024-05-17","close":10811.2275},{"date":"2024-05-20","close":10940.1035},{"date":"2024-05-21","close":10935.3301},{"date":"2024-05-22","close":11446.0596},{"date":"2024-05-23","close":11403.1006},{"date":"2024-05-24","close":11231.2656},{"date":"2024-05-27","close":11307.6367},{"date":"2024-05-28","close":11393.5547},{"date":"2024-05-29","close":11269.4521},{"date":"2024-05-30","close":11073.752},{"date":"2024-05-31","close":10973.5146},{"date":"2024-06-03","close":11288.5449},{"date":"2024-06-04","close":11116.71},{"date":"2024-06-05","close":11264.6787},{"date":"2024-06-07","close":11278.998},{"date":"2024-06-10","close":11298.0908},{"date":"2024-06-11","close":11326.7295},{"date":"2024-06-12","close":11441.2852},{"date":"2024-06-13","close":11379.2344},{"date":"2024-06-14","close":11584.4805},{"date":"2024-06-17","close":11813.5928},{"date":"2024-06-18","close":11956.7871},{"date":"2024-06-19","close":12123.8486},{"date":"2024-06-20","close":12061.7979},{"date":"2024-06-21","close":11856.5518},{"date":"2024-06-24","close":11952.0146},{"date":"2024-06-25","close":12228.8584},{"date":"2024-06-26","close":12324.3223},{"date":"2024-06-27","close":12386.373},{"date":"2024-06-28","close":12338.6416},{"date":"2024-07-01","close":12219.3125},{"date":"2024-07-02","close":11732.4492},{"date":"2024-07-03","close":11837.459},{"date":"2024-07-04","close":11985.4277},{"date":"2024-07-05","close":12123.8486},{"date":"2024-07-08","close":12009.293},{"date":"2024-07-09","close":11827.9121},{"date":"2024-07-10","close":11823.1387},{"date":"2024-07-11","close":11885.1904},{"date":"2024-07-12","close":11722.9023},{"date":"2024-07-15","close":11684.7178},{"date":"2024-07-16","close":11880.417},{"date":"2024-07-17","close":11727.6768},{"date":"2024-07-18","close":11498.5645},{"date":"2024-07-19","close":11388.7803},{"date":"2024-07-22","close":11250.3594},{"date":"2024-07-23","close":11479.4707},{"date":"2024-07-24","close":11360.1416},{"date":"2024-07-25","close":11159.6689},{"date":"2024-07-26","close":10987.835},{"date":"2024-07-29","close":11159.6689},{"date":"2024-07-30","close":10925.7832},{"date":"2024-07-31","close":10992.6074},{"date":"2024-08-01","close":11021.2471},{"date":"2024-08-02","close":10601.208},{"date":"2024-08-05","close":9718.1719},{"date":"2024-08-06","close":10138.2109},{"date":"2024-08-07","close":10195.4883},{"date":"2024-08-08","close":10195.4883},{"date":"2024-08-09","close":10281.4053},{"date":"2024-08-12","close":10405.5078},{"date":"2024-08-13","close":10372.0957},{"date":"2024-08-14","close":10410.2812},{"date":"2024-08-16","close":10734.8564},{"date":"2024-08-19","close":10648.9404},{"date":"2024-08-20","close":10672.8057},{"date":"2024-08-21","close":10605.9814},{"date":"2024-08-22","close":10548.7031},{"date":"2024-08-23","close":10634.6201},{"date":"2024-08-26","close":10572.5693},{"date":"2024-08-27","close":10680.0},{"date":"2024-08-28","close":10749.1768},{"date":"2024-08-29","close":10715.7637},{"date":"2024-08-30","close":10687.125},{"date":"2024-09-02","close":10558.249},{"date":"2024-09-03","close":10286.1797},{"date":"2024-09-04","close":10066.6133},{"date":"2024-09-05","close":10080.9326},{"date":"2024-09-06","close":10033.2012},{"date":"2024-09-09","close":10085.7061},{"date":"2024-09-10","close":9995.0156},{"date":"2024-09-11","close":9794.542},{"date":"2024-09-12","close":10033.2012},{"date":"2024-09-13","close":10252.7666},{"date":"2024-09-19","close":10443.6934},{"date":"2024-09-20","close":10586.8887},{"date":"2024-09-23","close":10510.5176},{"date":"2024-09-24","close":10634.6201},{"date":"2024-09-25","close":10486.6514},{"date":"2024-09-26","close":10725.3105},{"date":"2024-09-27","close":10639.3936},{"date":"2024-09-30","close":10286.1797},{"date":"2024-10-02","close":10100.0254},{"date":"2024-10-04","close":10166.8496},{"date":"2024-10-07","close":10271.8594},{"date":"2024-10-08","close":10214.582},{"date":"2024-10-10","close":10286.1797},{"date":"2024-10-11","close":10319.5908},{"date":"2024-10-14","close":10314.8184},{"date":"2024-10-15","close":10300.498},{"date":"2024-10-16","close":10381.6416},{"date":"2024-10-17","close":10247.9932},{"date":"2024-10-18","close":10243.2207},{"date":"2024-10-21","close":10271.8594},{"date":"2024-10-22","close":10171.623},{"date":"2024-10-23","close":10319.5908},{"date":"2024-10-24","close":10085.7061},{"date":"2024-10-25","close":10162.0771},{"date":"2024-10-28","close":10200.2617},{"date":"2024-10-29","close":10047.5205},{"date":"2024-10-30","close":10161.0},{"date":"2024-10-31","close":9890.0059},{"date":"2024-11-01","close":9928.1914},{"date":"2024-11-04","close":10047.5205},{"date":"2024-11-05","close":10161.0},{"date":"2024-11-06","close":9765.9033},{"date":"2024-11-07","close":9742.0371},{"date":"2024-11-08","close":9713.3984},{"date":"2024-11-11","close":9875.6865},{"date":"2024-11-12","close":9694.3066},{"date":"2024-11-13","close":9546.3379},{"date":"2024-11-14","close":9641.8018},{"date":"2024-11-15","close":9641.8018},{"date":"2024-11-18","close":10042.7471},{"date":"2024-11-19","close":9947.2832},{"date":"2024-11-20","close":10114.3447},{"date":"2024-11-21","close":10037.9746},{"date":"2024-11-22","close":10090.4785},{"date":"2024-11-25","close":10071.3857},{"date":"2024-11-26","close":10152.5293},{"date":"2024-11-27","close":9937.7373},{"date":"2024-11-28","close":9966.376},{"date":"2024-11-29","close":9765.9033},{"date":"2024-12-02","close":9823.1816},{"date":"2024-12-03","close":9904.3252},{"date":"2024-12-04","close":9761.1299},{"date":"2024-12-05","close":9546.3379},{"date":"2024-12-06","close":9565.4307},{"date":"2024-12-09","close":9450.874},{"date":"2024-12-10","close":9799.3164},{"date":"2024-12-11","close":9918.6445},{"date":"2024-12-12","close":9966.376},{"date":"2024-12-13","close":10009.335},{"date":"2024-12-16","close":9837.501},{"date":"2024-12-17","close":9775.4502},{"date":"2024-12-18","close":10286.1797},{"date":"2024-12-19","close":10128.6641},{"date":"2024-12-20","close":10004.5625},{"date":"2024-12-23","close":10095.252},{"date":"2024-12-24","close":10090.4785},{"date":"2024-12-26","close":10157.3037},{"date":"2024-12-27","close":10004.5625},{"date":"2024-12-30","close":9904.3252},{"date":"2025-01-02","close":10033.2012},{"date":"2025-01-03","close":10028.4277},{"date":"2025-01-06","close":10076.1592},{"date":"2025-01-07","close":10076.1592},{"date":"2025-01-08","close":10205.0342},{"date":"2025-01-09","close":10238.4473},{"date":"2025-01-10","close":10453.2393},{"date":"2025-01-13","close":10295.7256},{"date":"2025-01-14","close":10400.7354},{"date":"2025-01-15","close":10281.4053},{"date":"2025-01-16","close":10243.2207},{"date":"2025-01-17","close":10109.5723},{"date":"2025-01-20","close":9995.0156},{"date":"2025-01-21","close":10018.8809},{"date":"2025-01-22","close":10152.5293},{"date":"2025-01-23","close":10119.1182},{"date":"2025-01-24","close":10171.623},{"date":"2025-01-31","close":10214.582},{"date":"2025-02-03","close":9823.1816},{"date":"2025-02-04","close":9832.7275},{"date":"2025-02-05","close":9909.0986},{"date":"2025-02-06","close":9913.8721},{"date":"2025-02-07","close":9823.1816},{"date":"2025-02-10","close":9784.9961},{"date":"2025-02-11","close":9808.8623},{"date":"2025-02-12","close":9689.5322},{"date":"2025-02-13","close":9899.5527},{"date":"2025-02-14","close":9956.8301},{"date":"2025-02-17","close":9804.0889},{"date":"2025-02-18","close":9837.501},{"date":"2025-02-19","close":10023.6543},{"date":"2025-02-20","close":9937.7373},{"date":"2025-02-21","close":9999.7881},{"date":"2025-02-24","close":10028.4277},{"date":"2025-02-25","close":9923.418},{"date":"2025-02-26","close":9971.1494},{"date":"2025-02-27","close":10033.2012},{"date":"2025-02-28","close":9703.8525},{"date":"2025-03-04","close":9675.2139},{"date":"2025-03-05","close":9789.7686},{"date":"2025-03-06","close":9947.2832},{"date":"2025-03-07","close":9880.46},{"date":"2025-03-10","close":9947.2832},{"date":"2025-03-11","close":9861.3672},{"date":"2025-03-12","close":9947.2832},{"date":"2025-03-13","close":10042.7471},{"date":"2025-03-14","close":9980.6963},{"date":"2025-03-17","close":10061.8398},{"date":"2025-03-18","close":10195.4883},{"date":"2025-03-19","close":10376.8691},{"date":"2025-03-20","close":10343.457},{"date":"2025-03-21","close":10367.3232},{"date":"2025-03-24","close":10701.4453},{"date":"2025-03-25","close":10820.7734},{"date":"2025-03-26","close":10973.5146},{"date":"2025-03-27","close":10629.8467},{"date":"2025-03-28","close":10310.0449},{"date":"2025-03-31","close":10009.335},{"date":"2025-04-01","close":10052.293},{"date":"2025-04-02","close":10047.5205},{"date":"2025-04-03","close":9784.9961},{"date":"2025-04-04","close":9732.4912},{"date":"2025-04-07","close":9207.4434},{"date":"2025-04-08","close":9069.0205},{"date":"2025-04-09","close":8954.4648},{"date":"2025-04-10","close":9398.3691},{"date":"2025-04-11","close":9045.1543},{"date":"2025-04-14","close":9145.3916},{"date":"2025-04-15","close":9384.0508},{"date":"2025-04-16","close":9236.082},{"date":"2025-04-17","close":9259.9482},{"date":"2025-04-18","close":9417.4619},{"date":"2025-04-21","close":9450.874},{"date":"2025-04-22","close":9331.5449},{"date":"2025-04-23","close":9637.0273},{"date":"2025-04-24","close":9594.0693},{"date":"2025-04-25","close":9584.5225},{"date":"2025-04-28","close":9589.2959},{"date":"2025-04-29","close":9746.8203},{"date":"2025-04-30","close":9697.5947},{"date":"2025-05-02","close":9628.6777},{"date":"2025-05-07","close":9564.6836},{"date":"2025-05-08","close":9584.374},{"date":"2025-05-09","close":9623.7549},{"date":"2025-05-12","close":9933.8809},{"date":"2025-05-13","close":9899.4229},{"date":"2025-05-14","close":9919.1133},{"date":"2025-05-15","close":9776.3564},{"date":"2025-05-16","close":9781.2793},{"date":"2025-05-19","close":9643.4453},{"date":"2025-05-20","close":9569.6055},{"date":"2025-05-21","close":9584.374},{"date":"2025-05-22","close":9421.9268},{"date":"2025-05-23","close":9279.1699},{"date":"2025-05-26","close":9402.2363},{"date":"2025-05-27","close":9298.8604},{"date":"2025-05-28","close":9574.5283},{"date":"2025-05-29","close":9904.3447},{"date":"2025-05-30","close":9618.832},{"date":"2025-06-02","close":9476.0762},{"date":"2025-06-04","close":9599.1416},{"date":"2025-06-05","close":9820.6602},{"date":"2025-06-09","close":10268.6201},{"date":"2025-06-10","close":10209.5488},{"date":"2025-06-11","close":10460.6035},{"date":"2025-06-12","close":10460.6035},{"date":"2025-06-13","close":10357.2275},{"date":"2025-06-16","close":10386.7637},{"date":"2025-06-17","close":10549.2109},{"date":"2025-06-18","close":10691.9668},{"date":"2025-06-19","close":10603.3594},{"date":"2025-06-20","close":10711.6572},{"date":"2025-06-23","close":10386.7637},{"date":"2025-06-24","close":10593.5146},{"date":"2025-06-25","close":10977.4795},{"date":"2025-06-26","close":10751.0391},{"date":"2025-06-27","close":10632.8955},{"date":"2025-06-30","close":10544.2881},{"date":"2025-07-01","close":10662.4316},{"date":"2025-07-02","close":10859.3369},{"date":"2025-07-03","close":11011.9385},{"date":"2025-07-04","close":10834.7236},{"date":"2025-07-07","close":10780.5742},{"date":"2025-07-08","close":10893.7949},{"date":"2025-07-09","close":10883.9502},{"date":"2025-07-10","close":10962.7119},{"date":"2025-07-11","close":10938.0986},{"date":"2025-07-14","close":11218.6895},{"date":"2025-07-15","close":11011.9385},{"date":"2025-07-16","close":10903.6406},{"date":"2025-07-17","close":11016.8613},{"date":"2025-07-18","close":10967.6348},{"date":"2025-07-21","close":10874.1045},{"date":"2025-07-22","close":10706.7354},{"date":"2025-07-23","close":11253.1475},{"date":"2025-07-24","close":11100.5459},{"date":"2025-07-25","close":11090.7002},{"date":"2025-07-28","close":11243.3027},{"date":"2025-07-29","close":11233.457},{"date":"2025-07-30","close":11558.3516},{"date":"2025-07-31","close":11075.9326},{"date":"2025-08-01","close":10800.2646},{"date":"2025-08-04","close":10977.4795},{"date":"2025-08-05","close":10977.4795},{"date":"2025-08-06","close":10972.5576},{"date":"2025-08-07","close":11130.082},{"date":"2025-08-08","close":11125.1592},{"date":"2025-08-11","close":11144.8496},{"date":"2025-08-12","close":11139.9268},{"date":"2025-08-13","close":11287.6064},{"date":"2025-08-14","close":11267.915},{"date":"2025-08-18","close":11139.9268},{"date":"2025-08-19","close":11302.374},{"date":"2025-08-20","close":11341.7549},{"date":"2025-08-21","close":11331.9102},{"date":"2025-08-22","close":11336.832},{"date":"2025-08-25","close":11341.7549},{"date":"2025-08-26","close":11262.9932},{"date":"2025-08-27","close":11366.3682},{"date":"2025-08-28","close":11469.7432},{"date":"2025-08-29","close":11617.4229},{"date":"2025-09-01","close":11642.0361},{"date":"2025-09-02","close":11715.875},{"date":"2025-09-03","close":11755.2568},{"date":"2025-09-04","close":11755.2568},{"date":"2025-09-05","close":11740.4883},{"date":"2025-09-08","close":11656.8037},{"date":"2025-09-09","close":11651.8809},{"date":"2025-09-10","close":11745.4111},{"date":"2025-09-11","close":11770.0244},{"date":"2025-09-12","close":11794.6377},{"date":"2025-09-15","close":11548.5059},{"date":"2025-09-16","close":11587.8867},{"date":"2025-09-17","close":11578.042},{"date":"2025-09-18","close":11789.7148},{"date":"2025-09-19","close":11602.6553},{"date":"2025-09-22","close":11838.9414},{"date":"2025-09-23","close":11863.5547},{"date":"2025-09-24","close":11814.3281},{"date":"2025-09-25","close":11735.5664},{"date":"2025-09-26","close":11459.8984},{"date":"2025-09-29","close":11587.8867},{"date":"2025-09-30","close":11518.9697},{"date":"2025-10-01","close":11489.4346},{"date":"2025-10-02","close":11789.7148},{"date":"2025-10-10","close":11794.6377},{"date":"2025-10-13","close":11666.6494},{"date":"2025-10-14","close":11838.9414},{"date":"2025-10-15","close":11957.085},{"date":"2025-10-16","close":12552.7236},{"date":"2025-10-17","close":12587.1826},{"date":"2025-10-20","close":12892.3857},{"date":"2025-10-21","close":13040.0645},{"date":"2025-10-22","close":13202.5117},{"date":"2025-10-23","close":12976.0703},{"date":"2025-10-24","close":12966.2256},{"date":"2025-10-27","close":13015.4512},{"date":"2025-10-28","close":12971.1475},{"date":"2025-10-29","close":13143.4404},{"date":"2025-10-30","close":13246.8154},{"date":"2025-10-31","close":13940.9072},{"date":"2025-11-03","close":13763.6924},{"date":"2025-11-04","close":13369.8818},{"date":"2025-11-05","close":12936.6895},{"date":"2025-11-06","close":13108.9814},{"date":"2025-11-07","close":12907.1533},{"date":"2025-11-10","close":13212.3574},{"date":"2025-11-11","close":13236.9697},{"date":"2025-11-12","close":13502.793},{"date":"2025-11-13","close":13473.2568},{"date":"2025-11-14","close":13153.2852},{"date":"2025-11-17","close":13236.9697},{"date":"2025-11-18","close":12833.3145},{"date":"2025-11-19","close":12985.916},{"date":"2025-11-20","close":12995.7607},{"date":"2025-11-21","close":12853.0049},{"date":"2025-11-24","close":12749.6289},{"date":"2025-11-25","close":12916.999},{"date":"2025-11-26","close":13177.8984},{"date":"2025-11-27","close":13261.583},{"date":"2025-11-28","close":13310.8096},{"date":"2025-12-01","close":13113.9043},{"date":"2025-12-02","close":13620.9355},{"date":"2025-12-03","close":13758.7695},{"date":"2025-12-04","close":14467.6299},{"date":"2025-12-05","close":15146.9531},{"date":"2025-12-08","close":15270.0195},{"date":"2025-12-09","close":15058.3457},{"date":"2025-12-10","close":15033.7324},{"date":"2025-12-11","close":14925.4346},{"date":"2025-12-12","close":15191.2568},{"date":"2025-12-15","close":14910.667},{"date":"2025-12-16","close":14477.4746},{"date":"2025-12-17","close":14639.9219},{"date":"2025-12-18","close":14393.79},{"date":"2025-12-19","close":14630.0762},{"date":"2025-12-22","close":14649.7666},{"date":"2025-12-23","close":14585.7725},{"date":"2025-12-24","close":14674.3799},{"date":"2025-12-26","close":14571.0049},{"date":"2025-12-29","close":14782.6777},{"date":"2025-12-30","close":14954.9707},{"date":"2026-01-02","close":15102.6494},{"date":"2026-01-05","close":15309.4004},{"date":"2026-01-06","close":15294.6328},{"date":"2026-01-07","close":16362.8447},{"date":"2026-01-08","close":15998.5693},{"date":"2026-01-09","close":16687.7383},{"date":"2026-01-12","close":16608.9766},{"date":"2026-01-13","close":17967.625},{"date":"2026-01-14","close":18262.9824},{"date":"2026-01-15","close":18765.0918},{"date":"2026-01-16","close":18430.3516},{"date":"2026-01-19","close":20202.502},{"date":"2026-01-20","close":19813.6133},{"date":"2026-01-21","close":21497.1543},{"date":"2026-01-22","close":20665.2285},{"date":"2026-01-23","close":20202.502},{"date":"2026-01-26","close":19852.9941},{"date":"2026-01-27","close":19739.7734},{"date":"2026-01-28","close":19621.6309},{"date":"2026-01-29","close":20330.4902},{"date":"2026-01-30","close":19808.6895},{"date":"2026-02-02","close":19085.0625},{"date":"2026-02-03","close":19838.2266},{"date":"2026-02-04","close":20128.6621},{"date":"2026-02-05","close":19523.1777},{"date":"2026-02-06","close":19104.7539},{"date":"2026-02-09","close":19493.6406},{"date":"2026-02-10","close":19700.3926},{"date":"2026-02-11","close":20591.3887},{"date":"2026-02-12","close":20675.0742},{"date":"2026-02-13","close":20379.7168},{"date":"2026-02-19","close":21132.8789},{"date":"2026-02-20","close":21359.3203},{"date":"2026-02-23","close":21876.1973},{"date":"2026-02-24","close":22240.4727},{"date":"2026-02-25","close":23712.3418},{"date":"2026-02-26","close":25509.1035},{"date":"2026-02-27","close":25893.0684},{"date":"2026-03-03","close":23116.7031},{"date":"2026-03-04","close":19690.5469},{"date":"2026-03-05","close":21492.2324},{"date":"2026-03-06","close":21792.5137},{"date":"2026-03-09","close":20118.8164},{"date":"2026-03-10","close":20935.9746},{"date":"2026-03-11","close":21009.8145},{"date":"2026-03-12","close":20975.3555},{"date":"2026-03-13","close":20640.6152},{"date":"2026-03-16","close":20596.3125},{"date":"2026-03-17","close":21285.4805},{"date":"2026-03-18","close":22210.9375},{"date":"2026-03-19","close":21743.2871},{"date":"2026-03-20","close":21452.8516},{"date":"2026-03-23","close":20182.8105},{"date":"2026-03-24","close":20675.0742},{"date":"2026-03-25","close":20975.3555},{"date":"2026-03-26","close":20635.6934},{"date":"2026-03-27","close":20620.9258},{"date":"2026-03-30","close":19985.9043},{"date":"2026-03-31","close":19085.0625},{"date":"2026-04-01","close":20734.1465},{"date":"2026-04-02","close":19862.8398},{"date":"2026-04-03","close":20212.3457},{"date":"2026-04-06","close":20202.502},{"date":"2026-04-07","close":20251.7285},{"date":"2026-04-08","close":21659.6016},{"date":"2026-04-09","close":21147.6484},{"date":"2026-04-10","close":21349.4746},{"date":"2026-04-13","close":20965.5098},{"date":"2026-04-14","close":21541.459},{"date":"2026-04-15","close":22171.5566},{"date":"2026-04-16","close":22944.4102},{"date":"2026-04-17","close":23298.8398},{"date":"2026-04-20","close":23111.7793},{"date":"2026-04-21","close":24155.3789},{"date":"2026-04-22","close":24563.957},{"date":"2026-04-23","close":24170.1465},{"date":"2026-04-24","close":23653.2695},{"date":"2026-04-27","close":23973.2402},{"date":"2026-04-28","close":24943.0},{"date":"2026-04-29","close":24865.0},{"date":"2026-04-30","close":24240.0},{"date":"2026-05-04","close":24960.0},{"date":"2026-05-06","close":25630.0},{"date":"2026-05-07","close":25965.0},{"date":"2026-05-08","close":27555.0},{"date":"2026-05-11","close":28970.0},{"date":"2026-05-12","close":29240.0},{"date":"2026-05-13","close":31830.0},{"date":"2026-05-14","close":32210.0},{"date":"2026-05-15","close":31500.0},{"date":"2026-05-18","close":30125.0},{"date":"2026-05-19","close":28095.0},{"date":"2026-05-20","close":28355.0},{"date":"2026-05-21","close":32875.0},{"date":"2026-05-22","close":33030.0},{"date":"2026-05-26","close":35190.0},{"date":"2026-05-27","close":35605.0},{"date":"2026-05-28","close":36755.0},{"date":"2026-05-29","close":41465.0},{"date":"2026-06-01","close":42300.0},{"date":"2026-06-02","close":40340.0},{"date":"2026-06-04","close":38360.0},{"date":"2026-06-05","close":37515.0},{"date":"2026-06-08","close":34310.0},{"date":"2026-06-09","close":36070.0},{"date":"2026-06-10","close":33990.0},{"date":"2026-06-11","close":33805.0},{"date":"2026-06-12","close":34380.0},{"date":"2026-06-15","close":36330.0},{"date":"2026-06-16","close":36850.0},{"date":"2026-06-17","close":35980.0},{"date":"2026-06-18","close":35385.0},{"date":"2026-06-19","close":35050.0},{"date":"2026-06-22","close":33895.0},{"date":"2026-06-23","close":30145.0},{"date":"2026-06-24","close":30400.0},{"date":"2026-06-25","close":30490.0},{"date":"2026-06-26","close":29275.0},{"date":"2026-06-29","close":30095.0},{"date":"2026-06-30","close":30450.0},{"date":"2026-07-01","close":30225.0},{"date":"2026-07-02","close":29530.0},{"date":"2026-07-03","close":30345.0},{"date":"2026-07-06","close":30935.0},{"date":"2026-07-07","close":29275.0},{"date":"2026-07-08","close":28860.0},{"date":"2026-07-09","close":27395.0},{"date":"2026-07-10","close":28445.0},{"date":"2026-07-13","close":27080.0},{"date":"2026-07-14","close":26290.0},{"date":"2026-07-15","close":27665.0},{"date":"2026-07-16","close":27000.0},{"date":"2026-07-20","close":25775.0},{"date":"2026-07-21","close":26270.0},{"date":"2026-07-22","close":27435.0},{"date":"2026-07-23","close":28175.0},{"date":"2026-07-24","close":25680.0},{"date":"2026-07-27","close":25380.0},{"date":"2026-07-28","close":23375.0},{"date":"2026-07-29","close":22730.0},{"date":"2026-07-30","close":22370.0},{"date":"2026-07-31","close":25040.0},{"date":"2026-08-03","close":25120.0},{"date":"2026-08-04","close":24980.0},{"date":"2026-08-05","close":26350.0},{"date":"2026-08-06","close":25800.0},{"date":"2026-08-07","close":25975.0},{"date":"2026-08-10","close":26370.0},{"date":"2026-08-11","close":26050.0},{"date":"2026-08-12","close":26660.0},{"date":"2026-08-13","close":27330.0},{"date":"2026-08-14","close":28985.0},{"date":"2026-08-18","close":27675.0},{"date":"2026-08-19","close":26665.0},{"date":"2026-08-20","close":26850.0},{"date":"2026-08-21","close":26460.0},{"date":"2026-08-24","close":26330.0},{"date":"2026-08-25","close":26770.0},{"date":"2026-08-26","close":25875.0},{"date":"2026-08-27","close":25330.0},{"date":"2026-08-28","close":25575.0},{"date":"2026-08-31","close":26150.0},{"date":"2026-09-01","close":25725.0},{"date":"2026-09-02","close":24410.0},{"date":"2026-09-03","close":24625.0},{"date":"2026-09-04","close":24750.0},{"date":"2026-09-07","close":25340.0},{"date":"2026-09-08","close":24630.0},{"date":"2026-09-09","close":24820.0},{"date":"2026-09-10","close":24865.0},{"date":"2026-09-11","close":24600.0},{"date":"2026-09-14","close":23890.0},{"date":"2026-09-15","close":23570.0},{"date":"2026-09-16","close":23400.0},{"date":"2026-09-17","close":23300.0},{"date":"2026-09-18","close":23580.0},{"date":"2026-09-21","close":23380.0},{"date":"2026-09-22","close":23600.0},{"date":"2026-09-23","close":23235.0},{"date":"2026-09-28","close":23455.0},{"date":"2026-09-29","close":23265.0},{"date":"2026-09-30","close":22980.0},{"date":"2026-10-01","close":23460.0},{"date":"2026-10-02","close":23505.0},{"date":"2026-10-06","close":23800.0},{"date":"2026-10-07","close":23055.0},{"date":"2026-10-08","close":22310.0},{"date":"2026-10-12","close":21800.0},{"date":"2026-10-13","close":21300.0},{"date":"2026-10-14","close":21335.0},{"date":"2026-10-15","close":20120.0},{"date":"2026-10-16","close":20825.0},{"date":"2026-10-19","close":21590.0},{"date":"2026-10-20","close":20700.0},{"date":"2026-10-21","close":20670.0},{"date":"2026-10-22","close":20270.0},{"date":"2026-10-23","close":19470.0}],"chart_data":[{"date":"2024-10-23","open":10171,"high":10382,"low":10171,"close":10320,"volume":2911},{"date":"2024-10-24","open":10329,"high":10329,"low":10061,"close":10086,"volume":7769},{"date":"2024-10-25","open":10104,"high":10214,"low":9956,"close":10162,"volume":23567},{"date":"2024-10-28","open":10262,"high":10262,"low":10105,"close":10200,"volume":33167},{"date":"2024-10-29","open":10200,"high":10200,"low":9927,"close":10048,"volume":869142},{"date":"2024-10-30","open":10199,"high":10199,"low":10112,"close":10161,"volume":1040153},{"date":"2024-10-31","open":9985,"high":10014,"low":9870,"close":9890,"volume":12769},{"date":"2024-11-01","open":9808,"high":10028,"low":9803,"close":9928,"volume":28132},{"date":"2024-11-04","open":9927,"high":10061,"low":9927,"close":10048,"volume":2581191},{"date":"2024-11-05","open":10199,"high":10199,"low":10054,"close":10161,"volume":19722},{"date":"2024-11-06","open":10004,"high":10004,"low":9718,"close":9766,"volume":556344},{"date":"2024-11-07","open":9694,"high":9833,"low":9580,"close":9742,"volume":16684},{"date":"2024-11-08","open":9813,"high":9841,"low":9660,"close":9713,"volume":4801},{"date":"2024-11-11","open":9665,"high":9913,"low":9641,"close":9876,"volume":7991},{"date":"2024-11-12","open":9909,"high":9928,"low":9694,"close":9694,"volume":9648},{"date":"2024-11-13","open":9651,"high":9656,"low":9498,"close":9546,"volume":10663},{"date":"2024-11-14","open":9560,"high":9704,"low":9532,"close":9642,"volume":7847},{"date":"2024-11-15","open":9594,"high":9689,"low":9460,"close":9642,"volume":13178},{"date":"2024-11-18","open":9656,"high":10043,"low":9656,"close":10043,"volume":31422},{"date":"2024-11-19","open":10052,"high":10119,"low":9933,"close":9947,"volume":23504},{"date":"2024-11-20","open":9927,"high":10167,"low":9927,"close":10114,"volume":108390},{"date":"2024-11-21","open":10124,"high":10166,"low":10023,"close":10038,"volume":103435},{"date":"2024-11-22","open":10086,"high":10148,"low":10032,"close":10090,"volume":26801},{"date":"2024-11-25","open":10195,"high":10195,"low":10062,"close":10071,"volume":30049},{"date":"2024-11-26","open":10052,"high":10153,"low":9990,"close":10153,"volume":628581},{"date":"2024-11-27","open":10042,"high":10143,"low":9908,"close":9938,"volume":458537},{"date":"2024-11-28","open":9885,"high":10009,"low":9885,"close":9966,"volume":16675},{"date":"2024-11-29","open":9880,"high":9880,"low":9699,"close":9766,"volume":28273},{"date":"2024-12-02","open":9837,"high":9932,"low":9770,"close":9823,"volume":42201},{"date":"2024-12-03","open":9885,"high":9913,"low":9809,"close":9904,"volume":8064},{"date":"2024-12-04","open":9698,"high":9861,"low":9666,"close":9761,"volume":32179},{"date":"2024-12-05","open":9785,"high":9785,"low":9546,"close":9546,"volume":12952},{"date":"2024-12-06","open":9561,"high":9693,"low":9450,"close":9565,"volume":23849},{"date":"2024-12-09","open":9455,"high":9575,"low":9451,"close":9451,"volume":19290},{"date":"2024-12-10","open":9570,"high":9823,"low":9570,"close":9799,"volume":17595},{"date":"2024-12-11","open":9756,"high":9928,"low":9751,"close":9919,"volume":5283},{"date":"2024-12-12","open":9933,"high":10014,"low":9918,"close":9966,"volume":11573},{"date":"2024-12-13","open":9971,"high":10080,"low":9871,"close":10009,"volume":25625},{"date":"2024-12-16","open":10071,"high":10071,"low":9833,"close":9838,"volume":21814},{"date":"2024-12-17","open":9833,"high":9851,"low":9756,"close":9775,"volume":14851},{"date":"2024-12-18","open":9928,"high":10305,"low":9928,"close":10286,"volume":134026},{"date":"2024-12-19","open":10090,"high":10219,"low":10066,"close":10129,"volume":22264},{"date":"2024-12-20","open":10071,"high":10071,"low":9933,"close":10005,"volume":41295},{"date":"2024-12-23","open":10080,"high":10133,"low":9985,"close":10095,"volume":38826},{"date":"2024-12-24","open":10094,"high":10128,"low":10019,"close":10090,"volume":20529},{"date":"2024-12-26","open":10090,"high":10190,"low":10004,"close":10157,"volume":50013},{"date":"2024-12-27","open":10099,"high":10109,"low":9951,"close":10005,"volume":23072},{"date":"2024-12-30","open":9961,"high":10099,"low":9904,"close":9904,"volume":25758},{"date":"2025-01-02","open":9928,"high":10099,"low":9928,"close":10033,"volume":51828},{"date":"2025-01-03","open":10032,"high":10114,"low":9980,"close":10028,"volume":25006},{"date":"2025-01-06","open":10080,"high":10090,"low":9914,"close":10076,"volume":20022},{"date":"2025-01-07","open":10123,"high":10204,"low":10066,"close":10076,"volume":19934},{"date":"2025-01-08","open":10018,"high":10262,"low":10018,"close":10205,"volume":39937},{"date":"2025-01-09","open":10229,"high":10458,"low":10224,"close":10238,"volume":52727},{"date":"2025-01-10","open":10286,"high":10524,"low":10266,"close":10453,"volume":148218},{"date":"2025-01-13","open":10434,"high":10434,"low":10233,"close":10296,"volume":28915},{"date":"2025-01-14","open":10309,"high":10424,"low":10262,"close":10401,"volume":45391},{"date":"2025-01-15","open":10424,"high":10463,"low":10252,"close":10281,"volume":20910},{"date":"2025-01-16","open":10386,"high":10386,"low":10228,"close":10243,"volume":16784},{"date":"2025-01-17","open":10200,"high":10200,"low":10080,"close":10110,"volume":28887},{"date":"2025-01-20","open":10109,"high":10114,"low":9980,"close":9995,"volume":13738},{"date":"2025-01-21","open":10076,"high":10185,"low":9994,"close":10019,"volume":18298},{"date":"2025-01-22","open":10094,"high":10176,"low":10027,"close":10153,"volume":18628},{"date":"2025-01-23","open":10166,"high":10195,"low":10024,"close":10119,"volume":18685},{"date":"2025-01-24","open":10190,"high":10305,"low":10100,"close":10172,"volume":24190},{"date":"2025-01-31","open":10185,"high":10223,"low":10066,"close":10215,"volume":15541},{"date":"2025-02-03","open":10013,"high":10033,"low":9746,"close":9823,"volume":25282},{"date":"2025-02-04","open":10023,"high":10038,"low":9803,"close":9833,"volume":19716},{"date":"2025-02-05","open":9871,"high":9947,"low":9814,"close":9909,"volume":14431},{"date":"2025-02-06","open":9956,"high":9971,"low":9866,"close":9914,"volume":8278},{"date":"2025-02-07","open":9909,"high":9932,"low":9808,"close":9823,"volume":13329},{"date":"2025-02-10","open":9737,"high":9799,"low":9641,"close":9785,"volume":24280},{"date":"2025-02-11","open":9804,"high":9890,"low":9751,"close":9809,"volume":16850},{"date":"2025-02-12","open":9804,"high":9809,"low":9665,"close":9690,"volume":12869},{"date":"2025-02-13","open":9804,"high":9942,"low":9804,"close":9900,"volume":50056},{"date":"2025-02-14","open":9957,"high":10023,"low":9899,"close":9957,"volume":16184},{"date":"2025-02-17","open":9880,"high":9880,"low":9771,"close":9804,"volume":22605},{"date":"2025-02-18","open":9866,"high":9866,"low":9779,"close":9838,"volume":16578},{"date":"2025-02-19","open":9766,"high":10047,"low":9766,"close":10024,"volume":36984},{"date":"2025-02-20","open":9985,"high":9985,"low":9871,"close":9938,"volume":24685},{"date":"2025-02-21","open":10094,"high":10214,"low":9970,"close":10000,"volume":42410},{"date":"2025-02-24","open":9965,"high":10042,"low":9928,"close":10028,"volume":20772},{"date":"2025-02-25","open":9985,"high":10004,"low":9918,"close":9923,"volume":18431},{"date":"2025-02-26","open":9918,"high":9980,"low":9899,"close":9971,"volume":22700},{"date":"2025-02-27","open":9980,"high":10066,"low":9980,"close":10033,"volume":39245},{"date":"2025-02-28","open":9976,"high":9976,"low":9704,"close":9704,"volume":46643},{"date":"2025-03-04","open":9656,"high":9870,"low":9608,"close":9675,"volume":21856},{"date":"2025-03-05","open":9727,"high":9861,"low":9679,"close":9790,"volume":54250},{"date":"2025-03-06","open":9995,"high":10042,"low":9928,"close":9947,"volume":25604},{"date":"2025-03-07","open":9904,"high":9946,"low":9871,"close":9880,"volume":20926},{"date":"2025-03-10","open":9875,"high":9971,"low":9870,"close":9947,"volume":26587},{"date":"2025-03-11","open":9775,"high":9880,"low":9713,"close":9861,"volume":28518},{"date":"2025-03-12","open":9861,"high":9947,"low":9813,"close":9947,"volume":29867},{"date":"2025-03-13","open":9966,"high":10075,"low":9932,"close":10043,"volume":29374},{"date":"2025-03-14","open":9981,"high":10028,"low":9947,"close":9981,"volume":8346},{"date":"2025-03-17","open":10042,"high":10099,"low":10009,"close":10062,"volume":29951},{"date":"2025-03-18","open":10114,"high":10261,"low":10114,"close":10195,"volume":54100},{"date":"2025-03-19","open":10272,"high":10377,"low":10233,"close":10377,"volume":34944},{"date":"2025-03-20","open":10405,"high":10419,"low":10339,"close":10343,"volume":14193},{"date":"2025-03-21","open":10391,"high":10495,"low":10353,"close":10367,"volume":52399},{"date":"2025-03-24","open":10467,"high":10767,"low":10405,"close":10701,"volume":110993},{"date":"2025-03-25","open":11073,"high":11102,"low":10821,"close":10821,"volume":245845},{"date":"2025-03-26","open":10930,"high":11054,"low":10915,"close":10974,"volume":117830},{"date":"2025-03-27","open":10653,"high":10786,"low":10596,"close":10630,"volume":97960},{"date":"2025-03-28","open":10629,"high":10629,"low":10257,"close":10310,"volume":57979},{"date":"2025-03-31","open":10090,"high":10119,"low":9966,"close":10009,"volume":36484},{"date":"2025-04-01","open":10104,"high":10104,"low":9957,"close":10052,"volume":158188},{"date":"2025-04-02","open":10009,"high":10105,"low":9976,"close":10048,"volume":72419},{"date":"2025-04-03","open":9760,"high":9832,"low":9651,"close":9785,"volume":78756},{"date":"2025-04-04","open":9713,"high":9904,"low":9632,"close":9732,"volume":60877},{"date":"2025-04-07","open":9422,"high":9422,"low":9164,"close":9207,"volume":53040},{"date":"2025-04-08","open":9355,"high":9355,"low":9036,"close":9069,"volume":81297},{"date":"2025-04-09","open":9045,"high":9069,"low":8940,"close":8954,"volume":42507},{"date":"2025-04-10","open":9593,"high":9642,"low":9360,"close":9398,"volume":95188},{"date":"2025-04-11","open":9265,"high":9265,"low":8987,"close":9045,"volume":93668},{"date":"2025-04-14","open":9121,"high":9169,"low":9045,"close":9145,"volume":17331},{"date":"2025-04-15","open":9446,"high":9483,"low":9336,"close":9384,"volume":47232},{"date":"2025-04-16","open":9340,"high":9395,"low":9211,"close":9236,"volume":46843},{"date":"2025-04-17","open":9226,"high":9302,"low":9212,"close":9260,"volume":42817},{"date":"2025-04-18","open":9260,"high":9455,"low":9226,"close":9417,"volume":67994},{"date":"2025-04-21","open":9470,"high":9503,"low":9393,"close":9451,"volume":29609},{"date":"2025-04-22","open":9426,"high":9426,"low":9332,"close":9332,"volume":26680},{"date":"2025-04-23","open":9522,"high":9666,"low":9441,"close":9637,"volume":55042},{"date":"2025-04-24","open":9660,"high":9660,"low":9531,"close":9594,"volume":31191},{"date":"2025-04-25","open":9632,"high":9679,"low":9551,"close":9585,"volume":54913},{"date":"2025-04-28","open":9593,"high":9593,"low":9522,"close":9589,"volume":38383},{"date":"2025-04-29","open":9796,"high":9796,"low":9639,"close":9747,"volume":53810},{"date":"2025-04-30","open":9796,"high":9796,"low":9643,"close":9698,"volume":33043},{"date":"2025-05-02","open":9732,"high":9732,"low":9589,"close":9629,"volume":44468},{"date":"2025-05-07","open":9648,"high":9648,"low":9515,"close":9565,"volume":34275},{"date":"2025-05-08","open":9604,"high":9629,"low":9575,"close":9584,"volume":12681},{"date":"2025-05-09","open":9703,"high":9742,"low":9599,"close":9624,"volume":37060},{"date":"2025-05-12","open":9629,"high":9934,"low":9629,"close":9934,"volume":47108},{"date":"2025-05-13","open":9998,"high":10022,"low":9885,"close":9899,"volume":50171},{"date":"2025-05-14","open":9954,"high":9958,"low":9821,"close":9919,"volume":54132},{"date":"2025-05-15","open":9865,"high":9885,"low":9737,"close":9776,"volume":47535},{"date":"2025-05-16","open":9776,"high":9781,"low":9712,"close":9781,"volume":20547},{"date":"2025-05-19","open":9727,"high":9727,"low":9579,"close":9643,"volume":28038},{"date":"2025-05-20","open":9737,"high":9737,"low":9550,"close":9570,"volume":20418},{"date":"2025-05-21","open":9575,"high":9624,"low":9535,"close":9584,"volume":49559},{"date":"2025-05-22","open":9550,"high":9550,"low":9338,"close":9422,"volume":19702},{"date":"2025-05-23","open":9422,"high":9422,"low":9259,"close":9279,"volume":22837},{"date":"2025-05-26","open":9299,"high":9402,"low":9210,"close":9402,"volume":14693},{"date":"2025-05-27","open":9328,"high":9373,"low":9264,"close":9299,"volume":19999},{"date":"2025-05-28","open":9319,"high":9604,"low":9319,"close":9575,"volume":112434},{"date":"2025-05-29","open":9703,"high":9944,"low":9678,"close":9904,"volume":107435},{"date":"2025-05-30","open":9762,"high":9762,"low":9604,"close":9619,"volume":27869},{"date":"2025-06-02","open":9560,"high":9589,"low":9437,"close":9476,"volume":34595},{"date":"2025-06-04","open":9579,"high":9624,"low":9530,"close":9599,"volume":94512},{"date":"2025-06-05","open":9609,"high":9924,"low":9599,"close":9821,"volume":128140},{"date":"2025-06-09","open":10042,"high":10333,"low":9993,"close":10269,"volume":171426},{"date":"2025-06-10","open":10377,"high":10387,"low":10146,"close":10210,"volume":104052},{"date":"2025-06-11","open":10313,"high":10461,"low":10308,"close":10461,"volume":117577},{"date":"2025-06-12","open":10461,"high":10569,"low":10436,"close":10461,"volume":82494},{"date":"2025-06-13","open":10387,"high":10451,"low":10254,"close":10357,"volume":96594},{"date":"2025-06-16","open":10298,"high":10387,"low":10165,"close":10387,"volume":55973},{"date":"2025-06-17","open":10436,"high":10613,"low":10372,"close":10549,"volume":151090},{"date":"2025-06-18","open":10451,"high":10707,"low":10318,"close":10692,"volume":79877},{"date":"2025-06-19","open":10771,"high":10771,"low":10574,"close":10603,"volume":71427},{"date":"2025-06-20","open":10618,"high":10712,"low":10584,"close":10712,"volume":115848},{"date":"2025-06-23","open":10530,"high":10530,"low":10288,"close":10387,"volume":77935},{"date":"2025-06-24","open":10485,"high":10662,"low":10485,"close":10594,"volume":63230},{"date":"2025-06-25","open":10672,"high":11110,"low":10618,"close":10977,"volume":178849},{"date":"2025-06-26","open":10968,"high":10977,"low":10692,"close":10751,"volume":118446},{"date":"2025-06-27","open":10795,"high":10795,"low":10564,"close":10633,"volume":84609},{"date":"2025-06-30","open":10534,"high":10638,"low":10515,"close":10544,"volume":141973},{"date":"2025-07-01","open":10608,"high":10845,"low":10584,"close":10662,"volume":137254},{"date":"2025-07-02","open":10805,"high":10909,"low":10707,"close":10859,"volume":378412},{"date":"2025-07-03","open":10943,"high":11051,"low":10864,"close":11012,"volume":202139},{"date":"2025-07-04","open":11007,"high":11110,"low":10825,"close":10835,"volume":137773},{"date":"2025-07-07","open":10756,"high":10859,"low":10682,"close":10781,"volume":58776},{"date":"2025-07-08","open":10677,"high":10899,"low":10658,"close":10894,"volume":115156},{"date":"2025-07-09","open":10864,"high":10884,"low":10741,"close":10884,"volume":35741},{"date":"2025-07-10","open":10977,"high":11066,"low":10854,"close":10963,"volume":57807},{"date":"2025-07-11","open":11007,"high":11066,"low":10923,"close":10938,"volume":123147},{"date":"2025-07-14","open":10948,"high":11238,"low":10899,"close":11219,"volume":111830},{"date":"2025-07-15","open":11189,"high":11189,"low":10948,"close":11012,"volume":136669},{"date":"2025-07-16","open":11017,"high":11017,"low":10874,"close":10904,"volume":52731},{"date":"2025-07-17","open":10948,"high":11046,"low":10810,"close":11017,"volume":89506},{"date":"2025-07-18","open":11061,"high":11101,"low":10894,"close":10968,"volume":45344},{"date":"2025-07-21","open":10987,"high":11007,"low":10864,"close":10874,"volume":57305},{"date":"2025-07-22","open":10918,"high":10943,"low":10682,"close":10707,"volume":90791},{"date":"2025-07-23","open":10943,"high":11268,"low":10943,"close":11253,"volume":502889},{"date":"2025-07-24","open":11327,"high":11440,"low":11061,"close":11101,"volume":451015},{"date":"2025-07-25","open":11081,"high":11288,"low":11022,"close":11091,"volume":317532},{"date":"2025-07-28","open":11253,"high":11342,"low":11071,"close":11243,"volume":191801},{"date":"2025-07-29","open":11165,"high":11243,"low":11071,"close":11233,"volume":201692},{"date":"2025-07-30","open":11219,"high":11770,"low":11219,"close":11558,"volume":429351},{"date":"2025-07-31","open":11864,"high":11864,"low":11041,"close":11076,"volume":607474},{"date":"2025-08-01","open":10997,"high":11105,"low":10800,"close":10800,"volume":304665},{"date":"2025-08-04","open":10800,"high":11012,"low":10741,"close":10977,"volume":158114},{"date":"2025-08-05","open":11051,"high":11110,"low":10909,"close":10977,"volume":169489},{"date":"2025-08-06","open":10938,"high":11007,"low":10928,"close":10973,"volume":46510},{"date":"2025-08-07","open":11179,"high":11184,"low":11046,"close":11130,"volume":130591},{"date":"2025-08-08","open":11086,"high":11174,"low":11041,"close":11125,"volume":108424},{"date":"2025-08-11","open":11214,"high":11214,"low":11096,"close":11145,"volume":125987},{"date":"2025-08-12","open":11056,"high":11248,"low":11056,"close":11140,"volume":127160},{"date":"2025-08-13","open":11165,"high":11317,"low":11165,"close":11288,"volume":68827},{"date":"2025-08-14","open":11283,"high":11421,"low":11268,"close":11268,"volume":53285},{"date":"2025-08-18","open":11174,"high":11248,"low":11140,"close":11140,"volume":41641},{"date":"2025-08-19","open":11165,"high":11302,"low":11135,"close":11302,"volume":47761},{"date":"2025-08-20","open":11278,"high":11381,"low":11214,"close":11342,"volume":126788},{"date":"2025-08-21","open":11421,"high":11470,"low":11288,"close":11332,"volume":54983},{"date":"2025-08-22","open":11332,"high":11435,"low":11302,"close":11337,"volume":90931},{"date":"2025-08-25","open":11342,"high":11342,"low":11224,"close":11342,"volume":91248},{"date":"2025-08-26","open":11342,"high":11391,"low":11263,"close":11263,"volume":35609},{"date":"2025-08-27","open":11293,"high":11386,"low":11293,"close":11366,"volume":69164},{"date":"2025-08-28","open":11376,"high":11590,"low":11376,"close":11470,"volume":105429},{"date":"2025-08-29","open":11534,"high":11750,"low":11534,"close":11617,"volume":666068},{"date":"2025-09-01","open":11583,"high":11740,"low":11539,"close":11642,"volume":102511},{"date":"2025-09-02","open":11598,"high":11716,"low":11568,"close":11716,"volume":75891},{"date":"2025-09-03","open":11701,"high":11814,"low":11632,"close":11755,"volume":84400},{"date":"2025-09-04","open":11765,"high":11785,"low":11701,"close":11755,"volume":44581},{"date":"2025-09-05","open":11706,"high":11775,"low":11706,"close":11740,"volume":55051},{"date":"2025-09-08","open":11726,"high":11726,"low":11578,"close":11657,"volume":59024},{"date":"2025-09-09","open":11706,"high":11721,"low":11617,"close":11652,"volume":39624},{"date":"2025-09-10","open":11686,"high":11824,"low":11652,"close":11745,"volume":62371},{"date":"2025-09-11","open":11775,"high":11878,"low":11686,"close":11770,"volume":70293},{"date":"2025-09-12","open":11819,"high":11849,"low":11745,"close":11795,"volume":86238},{"date":"2025-09-15","open":11780,"high":11780,"low":11529,"close":11549,"volume":332428},{"date":"2025-09-16","open":11558,"high":11632,"low":11514,"close":11588,"volume":115725},{"date":"2025-09-17","open":11583,"high":11647,"low":11578,"close":11578,"volume":54909},{"date":"2025-09-18","open":11657,"high":11804,"low":11637,"close":11790,"volume":40356},{"date":"2025-09-19","open":11814,"high":11814,"low":11553,"close":11603,"volume":72308},{"date":"2025-09-22","open":11662,"high":11900,"low":11662,"close":11839,"volume":79670},{"date":"2025-09-23","open":11849,"high":11903,"low":11809,"close":11864,"volume":61667},{"date":"2025-09-24","open":11864,"high":11868,"low":11740,"close":11814,"volume":58843},{"date":"2025-09-25","open":11780,"high":11800,"low":11657,"close":11736,"volume":541310},{"date":"2025-09-26","open":11662,"high":11662,"low":11396,"close":11460,"volume":58266},{"date":"2025-09-29","open":11494,"high":11588,"low":11494,"close":11588,"volume":21887},{"date":"2025-09-30","open":11558,"high":11588,"low":11519,"close":11519,"volume":13573},{"date":"2025-10-01","open":11598,"high":11603,"low":11489,"close":11489,"volume":9027},{"date":"2025-10-02","open":11563,"high":11844,"low":11563,"close":11790,"volume":98290},{"date":"2025-10-10","open":11814,"high":11878,"low":11716,"close":11795,"volume":61167},{"date":"2025-10-13","open":11647,"high":11681,"low":11519,"close":11667,"volume":47027},{"date":"2025-10-14","open":11706,"high":11937,"low":11676,"close":11839,"volume":184283},{"date":"2025-10-15","open":11898,"high":11957,"low":11800,"close":11957,"volume":82256},{"date":"2025-10-16","open":12405,"high":12592,"low":12262,"close":12553,"volume":932168},{"date":"2025-10-17","open":12464,"high":12710,"low":12420,"close":12587,"volume":679366},{"date":"2025-10-20","open":12932,"high":12956,"low":12528,"close":12892,"volume":317002},{"date":"2025-10-21","open":12951,"high":13404,"low":12951,"close":13040,"volume":493754},{"date":"2025-10-22","open":13217,"high":13217,"low":12878,"close":13203,"volume":589361},{"date":"2025-10-23","open":12976,"high":13143,"low":12902,"close":12976,"volume":190690},{"date":"2025-10-24","open":13060,"high":13060,"low":12809,"close":12966,"volume":236079},{"date":"2025-10-27","open":12966,"high":13170,"low":12966,"close":13015,"volume":209596},{"date":"2025-10-28","open":12966,"high":12971,"low":12833,"close":12971,"volume":151012},{"date":"2025-10-29","open":13084,"high":13203,"low":12927,"close":13143,"volume":204436},{"date":"2025-10-30","open":14325,"high":15039,"low":13153,"close":13247,"volume":957721},{"date":"2025-10-31","open":13513,"high":14010,"low":13365,"close":13941,"volume":938230},{"date":"2025-11-03","open":13995,"high":14000,"low":13675,"close":13764,"volume":528384,"rsi_14":83.88,"sma_20":12816.0,"sma_60":12045.08,"sma_120":11314.25},{"date":"2025-11-04","open":13636,"high":13769,"low":13340,"close":13370,"volume":464137,"rsi_14":72.67,"sma_20":12910.0,"sma_60":12085.58,"sma_120":11346.29},{"date":"2025-11-05","open":13212,"high":13212,"low":12641,"close":12937,"volume":333263,"rsi_14":56.5,"sma_20":12983.5,"sma_60":12118.75,"sma_120":11374.33},{"date":"2025-11-06","open":13217,"high":13257,"low":12937,"close":13109,"volume":174649,"rsi_14":58.44,"sma_20":13050.5,"sma_60":12154.92,"sma_120":11401.21},{"date":"2025-11-07","open":12853,"high":13050,"low":12691,"close":12907,"volume":143955,"rsi_14":50.25,"sma_20":13107.0,"sma_60":12185.0,"sma_120":11426.67},{"date":"2025-11-10","open":12942,"high":13281,"low":12942,"close":13212,"volume":157004,"rsi_14":52.74,"sma_20":13185.5,"sma_60":12220.33,"sma_120":11454.54},{"date":"2025-11-11","open":13242,"high":13404,"low":13188,"close":13237,"volume":122437,"rsi_14":50.57,"sma_20":13256.5,"sma_60":12255.75,"sma_120":11483.83},{"date":"2025-11-12","open":13291,"high":13532,"low":13291,"close":13503,"volume":154478,"rsi_14":58.64,"sma_20":13335.0,"sma_60":12295.75,"sma_120":11515.33},{"date":"2025-11-13","open":13394,"high":13493,"low":13311,"close":13473,"volume":68582,"rsi_14":58.27,"sma_20":13381.75,"sma_60":12332.75,"sma_120":11547.75},{"date":"2025-11-14","open":13217,"high":13414,"low":13153,"close":13153,"volume":106111,"rsi_14":52.06,"sma_20":13410.5,"sma_60":12364.67,"sma_120":11578.08},{"date":"2025-11-17","open":13345,"high":13345,"low":13139,"close":13237,"volume":61102,"rsi_14":53.94,"sma_20":13428.0,"sma_60":12400.17,"sma_120":11609.0},{"date":"2025-11-18","open":13109,"high":13143,"low":12814,"close":12833,"volume":104435,"rsi_14":45.7,"sma_20":13417.5,"sma_60":12426.08,"sma_120":11637.88},{"date":"2025-11-19","open":13035,"high":13119,"low":12735,"close":12986,"volume":65084,"rsi_14":46.43,"sma_20":13406.5,"sma_60":12453.92,"sma_120":11669.25},{"date":"2025-11-20","open":13079,"high":13203,"low":12996,"close":12996,"volume":62146,"rsi_14":34.11,"sma_20":13407.5,"sma_60":12482.08,"sma_120":11699.67},{"date":"2025-11-21","open":12641,"high":12927,"low":12641,"close":12853,"volume":74093,"rsi_14":34.51,"sma_20":13401.75,"sma_60":12507.75,"sma_120":11729.75},{"date":"2025-11-24","open":13050,"high":13050,"low":12750,"close":12750,"volume":122901,"rsi_14":38.29,"sma_20":13388.25,"sma_60":12531.58,"sma_120":11756.62},{"date":"2025-11-25","open":13060,"high":13060,"low":12858,"close":12917,"volume":58148,"rsi_14":49.59,"sma_20":13385.5,"sma_60":12559.58,"sma_120":11782.12},{"date":"2025-11-26","open":13109,"high":13178,"low":13001,"close":13178,"volume":35240,"rsi_14":51.39,"sma_20":13387.25,"sma_60":12590.25,"sma_120":11812.25},{"date":"2025-11-27","open":13271,"high":13321,"low":13183,"close":13262,"volume":69451,"rsi_14":57.53,"sma_20":13388.0,"sma_60":12620.58,"sma_120":11844.29},{"date":"2025-11-28","open":13350,"high":13463,"low":13237,"close":13311,"volume":41700,"rsi_14":52.35,"sma_20":13356.0,"sma_60":12649.25,"sma_120":11875.71},{"date":"2025-12-01","open":13311,"high":13365,"low":13035,"close":13114,"volume":216902,"rsi_14":47.29,"sma_20":13323.0,"sma_60":12674.17,"sma_120":11903.58},{"date":"2025-12-02","open":13296,"high":13621,"low":13222,"close":13621,"volume":201149,"rsi_14":52.35,"sma_20":13335.75,"sma_60":12706.42,"sma_120":11931.96},{"date":"2025-12-03","open":13636,"high":13852,"low":13586,"close":13759,"volume":172477,"rsi_14":55.45,"sma_20":13377.5,"sma_60":12740.33,"sma_120":11962.0},{"date":"2025-12-04","open":13951,"high":14492,"low":13857,"close":14468,"volume":380869,"rsi_14":71.85,"sma_20":13446.5,"sma_60":12786.25,"sma_120":11995.92},{"date":"2025-12-05","open":14468,"high":15201,"low":14468,"close":15147,"volume":470713,"rsi_14":76.5,"sma_20":13560.25,"sma_60":12843.92,"sma_120":12035.58},{"date":"2025-12-08","open":15398,"high":15398,"low":14994,"close":15270,"volume":572944,"rsi_14":86.67,"sma_20":13664.75,"sma_60":12905.08,"sma_120":12077.17},{"date":"2025-12-09","open":15093,"high":15285,"low":14901,"close":15058,"volume":235865,"rsi_14":80.64,"sma_20":13757.25,"sma_60":12962.75,"sma_120":12116.71},{"date":"2025-12-10","open":15083,"high":15117,"low":14837,"close":15034,"volume":220213,"rsi_14":80.0,"sma_20":13835.0,"sma_60":13018.42,"sma_120":12154.67},{"date":"2025-12-11","open":15191,"high":15329,"low":14901,"close":14925,"volume":828440,"rsi_14":80.82,"sma_20":13908.75,"sma_60":13071.83,"sma_120":12190.5},{"date":"2025-12-12","open":15039,"high":15275,"low":14886,"close":15191,"volume":137656,"rsi_14":84.64,"sma_20":14012.25,"sma_60":13129.33,"sma_120":12229.33},{"date":"2025-12-15","open":14965,"high":15039,"low":14861,"close":14911,"volume":97562,"rsi_14":77.4,"sma_20":14097.25,"sma_60":13186.25,"sma_120":12264.88},{"date":"2025-12-16","open":14911,"high":15093,"low":14433,"close":14477,"volume":166379,"rsi_14":67.05,"sma_20":14180.75,"sma_60":13235.17,"sma_120":12299.5},{"date":"2025-12-17","open":14541,"high":14669,"low":14458,"close":14640,"volume":118539,"rsi_14":67.72,"sma_20":14264.75,"sma_60":13287.0,"sma_120":12333.75},{"date":"2025-12-18","open":14418,"high":14534,"low":14271,"close":14394,"volume":77525,"rsi_14":63.25,"sma_20":14335.75,"sma_60":13331.08,"sma_120":12362.67},{"date":"2025-12-19","open":14591,"high":14709,"low":14271,"close":14630,"volume":245766,"rsi_14":68.38,"sma_20":14426.0,"sma_60":13382.33,"sma_120":12395.5},{"date":"2025-12-22","open":14748,"high":14763,"low":14541,"close":14650,"volume":128085,"rsi_14":64.14,"sma_20":14522.5,"sma_60":13429.92,"sma_120":12429.5},{"date":"2025-12-23","open":14743,"high":14896,"low":14546,"close":14586,"volume":112019,"rsi_14":61.6,"sma_20":14607.25,"sma_60":13476.0,"sma_120":12463.71},{"date":"2025-12-24","open":14650,"high":14955,"low":14591,"close":14674,"volume":334321,"rsi_14":53.51,"sma_20":14683.25,"sma_60":13524.42,"sma_120":12497.67},{"date":"2025-12-26","open":14842,"high":14842,"low":14527,"close":14571,"volume":143627,"rsi_14":37.84,"sma_20":14749.75,"sma_60":13572.42,"sma_120":12529.08},{"date":"2025-12-29","open":14527,"high":14827,"low":14418,"close":14783,"volume":131223,"rsi_14":40.08,"sma_20":14824.5,"sma_60":13628.67,"sma_120":12561.0},{"date":"2025-12-30","open":14748,"high":14975,"low":14719,"close":14955,"volume":130883,"rsi_14":47.86,"sma_20":14918.0,"sma_60":13685.67,"sma_120":12595.88},{"date":"2026-01-02","open":14955,"high":15162,"low":14866,"close":15103,"volume":246896,"rsi_14":51.36,"sma_20":14993.25,"sma_60":13746.33,"sma_120":12632.46},{"date":"2026-01-05","open":15176,"high":15437,"low":15162,"close":15309,"volume":221333,"rsi_14":57.28,"sma_20":15072.0,"sma_60":13811.0,"sma_120":12669.83},{"date":"2026-01-06","open":15629,"high":15871,"low":15088,"close":15295,"volume":416454,"rsi_14":52.16,"sma_20":15114.0,"sma_60":13870.33,"sma_120":12707.17},{"date":"2026-01-07","open":15378,"high":16624,"low":15319,"close":16363,"volume":1198603,"rsi_14":72.87,"sma_20":15175.75,"sma_60":13947.67,"sma_120":12752.88},{"date":"2026-01-08","open":16525,"high":16535,"low":15969,"close":15999,"volume":697608,"rsi_14":74.48,"sma_20":15212.75,"sma_60":14021.0,"sma_120":12795.71},{"date":"2026-01-09","open":16373,"high":16717,"low":15905,"close":16688,"volume":827189,"rsi_14":78.18,"sma_20":15295.5,"sma_60":14103.08,"sma_120":12842.0},{"date":"2026-01-12","open":17239,"high":17239,"low":16328,"close":16609,"volume":1421489,"rsi_14":81.96,"sma_20":15375.5,"sma_60":14181.83,"sma_120":12889.38},{"date":"2026-01-13","open":16934,"high":18071,"low":16899,"close":17968,"volume":2044380,"rsi_14":86.37,"sma_20":15530.0,"sma_60":14273.5,"sma_120":12949.17},{"date":"2026-01-14","open":18032,"high":18263,"low":17835,"close":18263,"volume":1776237,"rsi_14":87.15,"sma_20":15686.0,"sma_60":14369.58,"sma_120":13010.5},{"date":"2026-01-15","open":18135,"high":18765,"low":17963,"close":18765,"volume":1269011,"rsi_14":89.42,"sma_20":15881.75,"sma_60":14469.0,"sma_120":13076.5},{"date":"2026-01-16","open":19001,"high":19006,"low":18322,"close":18430,"volume":1766263,"rsi_14":83.85,"sma_20":16082.5,"sma_60":14560.25,"sma_120":13140.46},{"date":"2026-01-19","open":18608,"high":20242,"low":18583,"close":20203,"volume":3636313,"rsi_14":89.02,"sma_20":16365.0,"sma_60":14678.75,"sma_120":13220.83},{"date":"2026-01-20","open":20616,"high":20626,"low":19366,"close":19814,"volume":2476359,"rsi_14":84.02,"sma_20":16640.25,"sma_60":14794.5,"sma_120":13293.29},{"date":"2026-01-21","open":19257,"high":21502,"low":19257,"close":21497,"volume":4706282,"rsi_14":86.73,"sma_20":16989.0,"sma_60":14938.92,"sma_120":13381.29},{"date":"2026-01-22","open":22132,"high":22226,"low":20493,"close":20665,"volume":4321183,"rsi_14":79.0,"sma_20":17294.5,"sma_60":15068.42,"sma_120":13462.33},{"date":"2026-01-23","open":20552,"high":20970,"low":19897,"close":20203,"volume":2460675,"rsi_14":74.85,"sma_20":17579.75,"sma_60":15190.83,"sma_120":13538.17},{"date":"2026-01-26","open":19947,"high":20399,"low":19779,"close":19853,"volume":1930902,"rsi_14":72.39,"sma_20":17842.75,"sma_60":15304.42,"sma_120":13611.12},{"date":"2026-01-27","open":19144,"high":19902,"low":18952,"close":19740,"volume":2475327,"rsi_14":68.3,"sma_20":18105.25,"sma_60":15414.33,"sma_120":13680.38},{"date":"2026-01-28","open":20070,"high":20143,"low":19592,"close":19622,"volume":1530609,"rsi_14":70.18,"sma_20":18351.0,"sma_60":15510.5,"sma_120":13752.71},{"date":"2026-01-29","open":19814,"high":20385,"low":19592,"close":20330,"volume":2823260,"rsi_14":70.24,"sma_20":18624.0,"sma_60":15621.67,"sma_120":13833.38},{"date":"2026-01-30","open":19986,"high":20153,"low":19740,"close":19809,"volume":985357,"rsi_14":66.94,"sma_20":18863.0,"sma_60":15730.67,"sma_120":13908.12},{"date":"2026-02-02","open":19425,"high":20079,"low":18957,"close":19085,"volume":1030062,"rsi_14":56.34,"sma_20":19054.75,"sma_60":15834.75,"sma_120":13976.75},{"date":"2026-02-03","open":19444,"high":19838,"low":19149,"close":19838,"volume":710432,"rsi_14":58.5,"sma_20":19285.5,"sma_60":15948.67,"sma_120":14051.79},{"date":"2026-02-04","open":19956,"high":20252,"low":19848,"close":20129,"volume":901670,"rsi_14":57.53,"sma_20":19476.75,"sma_60":16070.92,"sma_120":14127.96},{"date":"2026-02-05","open":19700,"high":20207,"low":19375,"close":19523,"volume":775378,"rsi_14":55.86,"sma_20":19655.75,"sma_60":16177.75,"sma_120":14199.04},{"date":"2026-02-06","open":19041,"high":19154,"low":18445,"close":19105,"volume":551800,"rsi_14":43.11,"sma_20":19778.5,"sma_60":16277.08,"sma_120":14266.42},{"date":"2026-02-09","open":19553,"high":19622,"low":19297,"close":19494,"volume":1097256,"rsi_14":47.99,"sma_20":19925.0,"sma_60":16378.5,"sma_120":14337.12},{"date":"2026-02-10","open":20084,"high":20173,"low":19676,"close":19700,"volume":589999,"rsi_14":36.16,"sma_20":20013.0,"sma_60":16483.92,"sma_120":14408.33},{"date":"2026-02-11","open":19784,"high":20650,"low":19597,"close":20591,"volume":766941,"rsi_14":49.44,"sma_20":20131.25,"sma_60":16609.83,"sma_120":14487.25},{"date":"2026-02-12","open":20606,"high":20714,"low":20296,"close":20675,"volume":577867,"rsi_14":53.83,"sma_20":20228.25,"sma_60":16735.75,"sma_120":14567.96},{"date":"2026-02-13","open":20449,"high":20705,"low":20350,"close":20380,"volume":374799,"rsi_14":54.3,"sma_20":20327.25,"sma_60":16863.5,"sma_120":14644.79},{"date":"2026-02-19","open":20690,"high":21404,"low":20631,"close":21133,"volume":879454,"rsi_14":60.31,"sma_20":20374.5,"sma_60":17001.42,"sma_120":14727.67},{"date":"2026-02-20","open":21133,"high":21428,"low":21133,"close":21359,"volume":842696,"rsi_14":62.65,"sma_20":20453.0,"sma_60":17143.0,"sma_120":14812.54},{"date":"2026-02-23","open":21857,"high":22309,"low":21669,"close":21876,"volume":1137702,"rsi_14":61.58,"sma_20":20472.25,"sma_60":17295.75,"sma_120":14901.75},{"date":"2026-02-24","open":21778,"high":22265,"low":21448,"close":22240,"volume":1519249,"rsi_14":68.66,"sma_20":20552.25,"sma_60":17456.42,"sma_120":14994.0},{"date":"2026-02-25","open":22585,"high":24082,"low":22575,"close":23712,"volume":2195701,"rsi_14":81.84,"sma_20":20730.5,"sma_60":17639.17,"sma_120":15099.38},{"date":"2026-02-26","open":24106,"high":25563,"low":23835,"close":25509,"volume":1798216,"rsi_14":84.12,"sma_20":21017.75,"sma_60":17847.92,"sma_120":15219.08},{"date":"2026-02-27","open":24751,"high":26474,"low":24470,"close":25893,"volume":2307119,"rsi_14":84.3,"sma_20":21330.25,"sma_60":18061.75,"sma_120":15341.17},{"date":"2026-03-03","open":24953,"high":25120,"low":23117,"close":23117,"volume":3092611,"rsi_14":66.99,"sma_20":21507.75,"sma_60":18227.75,"sma_120":15438.5},{"date":"2026-03-04","open":21763,"high":22585,"low":19503,"close":19691,"volume":2632082,"rsi_14":52.16,"sma_20":21475.25,"sma_60":18339.08,"sma_120":15506.62},{"date":"2026-03-05","open":21916,"high":22349,"low":21118,"close":21492,"volume":1396287,"rsi_14":56.66,"sma_20":21560.75,"sma_60":18472.33,"sma_120":15589.38},{"date":"2026-03-06","open":20956,"high":21980,"low":20902,"close":21793,"volume":979332,"rsi_14":56.93,"sma_20":21698.25,"sma_60":18608.33,"sma_120":15674.33},{"date":"2026-03-09","open":19887,"high":20193,"low":19380,"close":20119,"volume":1466847,"rsi_14":48.51,"sma_20":21712.5,"sma_60":18704.0,"sma_120":15745.12},{"date":"2026-03-10","open":21226,"high":21276,"low":20518,"close":20936,"volume":857554,"rsi_14":50.79,"sma_20":21753.5,"sma_60":18802.0,"sma_120":15822.96},{"date":"2026-03-11","open":21945,"high":22014,"low":20872,"close":21010,"volume":760250,"rsi_14":51.92,"sma_20":21829.0,"sma_60":18899.17,"sma_120":15902.12},{"date":"2026-03-12","open":20823,"high":21098,"low":20596,"close":20975,"volume":372048,"rsi_14":49.5,"sma_20":21924.0,"sma_60":18999.33,"sma_120":15981.04},{"date":"2026-03-13","open":20281,"high":20897,"low":20124,"close":20641,"volume":485244,"rsi_14":47.72,"sma_20":21982.25,"sma_60":19094.25,"sma_120":16056.33},{"date":"2026-03-16","open":20483,"high":20838,"low":20286,"close":20596,"volume":420382,"rsi_14":45.82,"sma_20":22027.75,"sma_60":19190.25,"sma_120":16131.04},{"date":"2026-03-17","open":21364,"high":21679,"low":21177,"close":21285,"volume":1341658,"rsi_14":46.94,"sma_20":22063.0,"sma_60":19293.42,"sma_120":16211.38},{"date":"2026-03-18","open":21763,"high":22236,"low":21679,"close":22211,"volume":497568,"rsi_14":45.02,"sma_20":22141.0,"sma_60":19417.0,"sma_120":16301.62},{"date":"2026-03-19","open":21443,"high":22024,"low":21438,"close":21743,"volume":337014,"rsi_14":36.31,"sma_20":22210.25,"sma_60":19540.0,"sma_120":16387.58},{"date":"2026-03-20","open":21940,"high":21940,"low":21389,"close":21453,"volume":446988,"rsi_14":33.74,"sma_20":22226.5,"sma_60":19655.33,"sma_120":16471.17},{"date":"2026-03-23","open":20449,"high":20631,"low":20030,"close":20183,"volume":405709,"rsi_14":37.93,"sma_20":22166.75,"sma_60":19753.33,"sma_120":16542.21},{"date":"2026-03-24","open":21157,"high":21157,"low":20163,"close":20675,"volume":636956,"rsi_14":55.34,"sma_20":22105.75,"sma_60":19855.67,"sma_120":16619.0},{"date":"2026-03-25","open":21167,"high":21404,"low":20911,"close":20975,"volume":286116,"rsi_14":46.65,"sma_20":22041.5,"sma_60":19962.75,"sma_120":16696.33},{"date":"2026-03-26","open":20778,"high":20921,"low":20429,"close":20636,"volume":293025,"rsi_14":42.54,"sma_20":21885.25,"sma_60":20065.17,"sma_120":16770.58},{"date":"2026-03-27","open":19932,"high":20764,"low":19774,"close":20621,"volume":364174,"rsi_14":54.12,"sma_20":21637.0,"sma_60":20165.83,"sma_120":16845.12},{"date":"2026-03-30","open":19646,"high":20104,"low":19380,"close":19986,"volume":510375,"rsi_14":41.97,"sma_20":21337.0,"sma_60":20257.5,"sma_120":16914.96},{"date":"2026-03-31","open":19494,"high":19833,"low":19085,"close":19085,"volume":962119,"rsi_14":35.72,"sma_20":21132.25,"sma_60":20330.33,"sma_120":16979.5},{"date":"2026-04-01","open":20183,"high":20902,"low":19971,"close":20734,"volume":609441,"rsi_14":48.56,"sma_20":21185.25,"sma_60":20428.17,"sma_120":17056.92},{"date":"2026-04-02","open":21034,"high":21103,"low":19607,"close":19863,"volume":422174,"rsi_14":45.63,"sma_20":21102.5,"sma_60":20508.75,"sma_120":17127.54},{"date":"2026-04-03","open":20262,"high":20631,"low":19996,"close":20212,"volume":430178,"rsi_14":47.91,"sma_20":21022.25,"sma_60":20591.75,"sma_120":17201.38},{"date":"2026-04-06","open":20153,"high":20527,"low":20030,"close":20203,"volume":232781,"rsi_14":43.64,"sma_20":21026.5,"sma_60":20674.83,"sma_120":17272.58},{"date":"2026-04-07","open":20527,"high":20636,"low":20045,"close":20252,"volume":257852,"rsi_14":37.18,"sma_20":20991.75,"sma_60":20740.67,"sma_120":17344.17},{"date":"2026-04-08","open":21369,"high":21699,"low":21113,"close":21660,"volume":489745,"rsi_14":49.51,"sma_20":21024.75,"sma_60":20836.5,"sma_120":17428.75},{"date":"2026-04-09","open":21660,"high":21975,"low":20966,"close":21148,"volume":286673,"rsi_14":48.27,"sma_20":21033.5,"sma_60":20912.0,"sma_120":17507.54},{"date":"2026-04-10","open":21497,"high":21596,"low":21310,"close":21349,"volume":323524,"rsi_14":57.54,"sma_20":21069.5,"sma_60":20992.25,"sma_120":17587.04},{"date":"2026-04-13","open":20902,"high":21153,"low":20838,"close":20966,"volume":537909,"rsi_14":51.9,"sma_20":21088.25,"sma_60":21043.0,"sma_120":17658.25},{"date":"2026-04-14","open":21532,"high":21738,"low":21453,"close":21541,"volume":292666,"rsi_14":53.58,"sma_20":21101.25,"sma_60":21098.5,"sma_120":17734.04},{"date":"2026-04-15","open":22364,"high":22526,"low":21996,"close":22172,"volume":532539,"rsi_14":59.38,"sma_20":21099.25,"sma_60":21156.17,"sma_120":17812.58},{"date":"2026-04-16","open":22723,"high":23063,"low":22718,"close":22944,"volume":917290,"rsi_14":62.98,"sma_20":21160.25,"sma_60":21232.58,"sma_120":17896.42},{"date":"2026-04-17","open":22944,"high":23333,"low":22944,"close":23299,"volume":607823,"rsi_14":69.11,"sma_20":21254.0,"sma_60":21285.0,"sma_120":17981.88},{"date":"2026-04-20","open":23195,"high":23373,"low":22935,"close":23112,"volume":424980,"rsi_14":75.31,"sma_20":21402.75,"sma_60":21340.83,"sma_120":18067.67},{"date":"2026-04-21","open":23333,"high":24234,"low":23323,"close":24155,"volume":1092752,"rsi_14":73.28,"sma_20":21579.5,"sma_60":21385.83,"sma_120":18162.38},{"date":"2026-04-22","open":24200,"high":24584,"low":24091,"close":24564,"volume":612237,"rsi_14":84.13,"sma_20":21761.75,"sma_60":21451.83,"sma_120":18260.12},{"date":"2026-04-23","open":24879,"high":24884,"low":23766,"close":24170,"volume":775395,"rsi_14":78.55,"sma_20":21941.25,"sma_60":21519.0,"sma_120":18354.92},{"date":"2026-04-24","open":24165,"high":24165,"low":23456,"close":23653,"volume":525617,"rsi_14":73.2,"sma_20":22095.25,"sma_60":21583.33,"sma_120":18443.88},{"date":"2026-04-27","open":23742,"high":24072,"low":23565,"close":23973,"volume":424358,"rsi_14":74.14,"sma_20":22297.75,"sma_60":21655.0,"sma_120":18534.67},{"date":"2026-04-28","open":24338,"high":25253,"low":24195,"close":24943,"volume":1823322,"rsi_14":72.58,"sma_20":22595.25,"sma_60":21745.08,"sma_120":18627.79},{"date":"2026-04-29","open":25000,"high":25000,"low":24480,"close":24865,"volume":524860,"rsi_14":73.07,"sma_20":22785.5,"sma_60":21815.33,"sma_120":18718.5},{"date":"2026-04-30","open":24850,"high":25015,"low":24150,"close":24240,"volume":547352,"rsi_14":66.47,"sma_20":22988.75,"sma_60":21884.0,"sma_120":18807.33},{"date":"2026-05-04","open":24800,"high":25135,"low":24590,"close":24960,"volume":545663,"rsi_14":72.67,"sma_20":23210.25,"sma_60":21976.92,"sma_120":18905.83},{"date":"2026-05-06","open":25600,"high":25950,"low":25285,"close":25630,"volume":561867,"rsi_14":72.95,"sma_20":23465.75,"sma_60":22068.25,"sma_120":19008.46},{"date":"2026-05-07","open":26270,"high":26735,"low":25555,"close":25965,"volume":908440,"rsi_14":71.9,"sma_20":23735.5,"sma_60":22160.25,"sma_120":19115.58},{"date":"2026-05-08","open":26200,"high":28280,"low":25955,"close":27555,"volume":2223645,"rsi_14":74.51,"sma_20":24013.25,"sma_60":22289.0,"sma_120":19233.38},{"date":"2026-05-11","open":28085,"high":29150,"low":27580,"close":28970,"volume":1795778,"rsi_14":77.28,"sma_20":24387.75,"sma_60":22448.42,"sma_120":19362.75},{"date":"2026-05-12","open":29910,"high":30830,"low":27695,"close":29240,"volume":3329879,"rsi_14":79.4,"sma_20":24765.5,"sma_60":22605.75,"sma_120":19492.12},{"date":"2026-05-13","open":28900,"high":32060,"low":28900,"close":31830,"volume":3678488,"rsi_14":82.18,"sma_20":25292.25,"sma_60":22802.75,"sma_120":19643.33},{"date":"2026-05-14","open":32510,"high":32710,"low":31655,"close":32210,"volume":2487305,"rsi_14":82.12,"sma_20":25808.75,"sma_60":22991.0,"sma_120":19800.42},{"date":"2026-05-15","open":32970,"high":34310,"low":30560,"close":31500,"volume":5222263,"rsi_14":79.93,"sma_20":26257.75,"sma_60":23166.0,"sma_120":19950.88},{"date":"2026-05-18","open":31080,"high":31200,"low":28860,"close":30125,"volume":3210392,"rsi_14":74.48,"sma_20":26598.75,"sma_60":23323.08,"sma_120":20093.29},{"date":"2026-05-19","open":30050,"high":30080,"low":27600,"close":28095,"volume":2165211,"rsi_14":63.22,"sma_20":26820.25,"sma_60":23433.58,"sma_120":20217.5},{"date":"2026-05-20","open":28090,"high":28355,"low":26845,"close":28355,"volume":2380819,"rsi_14":61.24,"sma_20":27064.25,"sma_60":23544.58,"sma_120":20343.79},{"date":"2026-05-21","open":29700,"high":32940,"low":29490,"close":32875,"volume":3565291,"rsi_14":72.9,"sma_20":27481.25,"sma_60":23722.17,"sma_120":20508.96},{"date":"2026-05-22","open":32920,"high":33370,"low":31865,"close":33030,"volume":1526691,"rsi_14":75.82,"sma_20":27885.25,"sma_60":23896.17,"sma_120":20676.29},{"date":"2026-05-26","open":34890,"high":35410,"low":33900,"close":35190,"volume":1823593,"rsi_14":77.71,"sma_20":28417.25,"sma_60":24081.25,"sma_120":20860.21},{"date":"2026-05-27","open":36400,"high":36615,"low":34900,"close":35605,"volume":2590722,"rsi_14":77.4,"sma_20":28996.25,"sma_60":24242.83,"sma_120":21045.38},{"date":"2026-05-28","open":36415,"high":36925,"low":34625,"close":36755,"volume":2459926,"rsi_14":78.36,"sma_20":29616.5,"sma_60":24417.08,"sma_120":21239.42},{"date":"2026-05-29","open":38330,"high":41575,"low":38200,"close":41465,"volume":3351302,"rsi_14":81.41,"sma_20":30423.0,"sma_60":24716.83,"sma_120":21472.29},{"date":"2026-06-01","open":41750,"high":43800,"low":40155,"close":42300,"volume":2373190,"rsi_14":80.91,"sma_20":31294.75,"sma_60":25088.5,"sma_120":21713.79},{"date":"2026-06-02","open":41755,"high":41800,"low":38100,"close":40340,"volume":2521100,"rsi_14":73.87,"sma_20":32099.75,"sma_60":25397.0,"sma_120":21934.67},{"date":"2026-06-04","open":38920,"high":39835,"low":37977,"close":38360,"volume":1681840,"rsi_14":64.42,"sma_20":32769.75,"sma_60":25667.42,"sma_120":22137.88},{"date":"2026-06-05","open":36905,"high":38370,"low":35500,"close":37515,"volume":1372552,"rsi_14":61.48,"sma_20":33364.0,"sma_60":25952.08,"sma_120":22328.04},{"date":"2026-06-08","open":33180,"high":35550,"low":33180,"close":34310,"volume":1094689,"rsi_14":55.49,"sma_20":33781.25,"sma_60":26169.5,"sma_120":22485.75},{"date":"2026-06-09","open":35640,"high":36245,"low":33635,"close":36070,"volume":1541379,"rsi_14":61.44,"sma_20":34207.0,"sma_60":26415.0,"sma_120":22657.08},{"date":"2026-06-10","open":35420,"high":36375,"low":32940,"close":33990,"volume":736544,"rsi_14":61.32,"sma_20":34458.0,"sma_60":26626.42,"sma_120":22812.88},{"date":"2026-06-11","open":32390,"high":33955,"low":31970,"close":33805,"volume":1051099,"rsi_14":60.5,"sma_20":34686.25,"sma_60":26840.42,"sma_120":22967.33},{"date":"2026-06-12","open":36270,"high":37045,"low":34210,"close":34380,"volume":1144406,"rsi_14":53.42,"sma_20":34813.75,"sma_60":27064.75,"sma_120":23127.5},{"date":"2026-06-15","open":35900,"high":36970,"low":35760,"close":36330,"volume":933137,"rsi_14":56.93,"sma_20":35019.75,"sma_60":27309.92,"sma_120":23301.67},{"date":"2026-06-16","open":36985,"high":37525,"low":36055,"close":36850,"volume":1145248,"rsi_14":53.74,"sma_20":35287.25,"sma_60":27548.08,"sma_120":23482.54},{"date":"2026-06-17","open":36295,"high":36430,"low":35550,"close":35980,"volume":350179,"rsi_14":50.83,"sma_20":35580.0,"sma_60":27779.67,"sma_120":23659.83},{"date":"2026-06-18","open":35650,"high":35820,"low":35080,"close":35385,"volume":762848,"rsi_14":46.9,"sma_20":35944.5,"sma_60":28006.25,"sma_120":23830.79},{"date":"2026-06-19","open":35405,"high":36985,"low":34250,"close":35050,"volume":2098943,"rsi_14":31.87,"sma_20":36279.25,"sma_60":28248.75,"sma_120":24001.04},{"date":"2026-06-22","open":34580,"high":34785,"low":33790,"close":33895,"volume":675628,"rsi_14":26.67,"sma_20":36330.25,"sma_60":28463.67,"sma_120":24159.67},{"date":"2026-06-23","open":33895,"high":33895,"low":30130,"close":30145,"volume":1104240,"rsi_14":24.26,"sma_20":36186.0,"sma_60":28611.0,"sma_120":24286.88},{"date":"2026-06-24","open":30595,"high":30995,"low":29540,"close":30400,"volume":1016967,"rsi_14":27.99,"sma_20":35946.5,"sma_60":28768.33,"sma_120":24416.75},{"date":"2026-06-25","open":31525,"high":31535,"low":30375,"close":30490,"volume":658640,"rsi_14":29.73,"sma_20":35690.75,"sma_60":28927.42,"sma_120":24546.62},{"date":"2026-06-26","open":30060,"high":30330,"low":28105,"close":29275,"volume":1438427,"rsi_14":33.58,"sma_20":35316.75,"sma_60":29077.0,"sma_120":24667.25},{"date":"2026-06-29","open":29135,"high":30535,"low":28480,"close":30095,"volume":978294,"rsi_14":29.25,"sma_20":34748.25,"sma_60":29255.5,"sma_120":24792.92},{"date":"2026-06-30","open":30665,"high":30790,"low":29725,"close":30450,"volume":340591,"rsi_14":36.03,"sma_20":34155.75,"sma_60":29412.0,"sma_120":24920.08},{"date":"2026-07-01","open":30675,"high":31400,"low":29400,"close":30225,"volume":544339,"rsi_14":35.92,"sma_20":33650.0,"sma_60":29579.5,"sma_120":25044.12},{"date":"2026-07-02","open":29180,"high":30500,"low":28345,"close":29530,"volume":1018369,"rsi_14":31.1,"sma_20":33208.5,"sma_60":29729.5,"sma_120":25160.62},{"date":"2026-07-03","open":29415,"high":30345,"low":28220,"close":30345,"volume":903049,"rsi_14":24.41,"sma_20":32850.0,"sma_60":29893.25,"sma_120":25284.04},{"date":"2026-07-06","open":30420,"high":31445,"low":29830,"close":30935,"volume":828771,"rsi_14":24.86,"sma_20":32681.25,"sma_60":30066.0,"sma_120":25403.33},{"date":"2026-07-07","open":30375,"high":30430,"low":28265,"close":29275,"volume":796830,"rsi_14":23.3,"sma_20":32341.5,"sma_60":30187.25,"sma_120":25511.88},{"date":"2026-07-08","open":28760,"high":30450,"low":28280,"close":28860,"volume":1260859,"rsi_14":23.64,"sma_20":32085.0,"sma_60":30310.25,"sma_120":25611.12},{"date":"2026-07-09","open":28715,"high":29020,"low":26925,"close":27395,"volume":1039795,"rsi_14":21.66,"sma_20":31764.5,"sma_60":30405.42,"sma_120":25698.83},{"date":"2026-07-10","open":28010,"high":29030,"low":27805,"close":28445,"volume":1582318,"rsi_14":29.66,"sma_20":31467.75,"sma_60":30524.58,"sma_120":25783.79},{"date":"2026-07-13","open":28260,"high":29400,"low":26890,"close":27080,"volume":1509078,"rsi_14":36.09,"sma_20":31005.25,"sma_60":30611.25,"sma_120":25854.88},{"date":"2026-07-14","open":26915,"high":27130,"low":25375,"close":26290,"volume":1751223,"rsi_14":32.21,"sma_20":30477.25,"sma_60":30674.08,"sma_120":25915.12},{"date":"2026-07-15","open":27380,"high":27750,"low":26905,"close":27665,"volume":1508423,"rsi_14":38.99,"sma_20":30061.5,"sma_60":30746.75,"sma_120":25989.67},{"date":"2026-07-16","open":26855,"high":27500,"low":26400,"close":27000,"volume":1004344,"rsi_14":40.74,"sma_20":29642.25,"sma_60":30802.33,"sma_120":26043.67},{"date":"2026-07-20","open":26125,"high":26730,"low":25550,"close":25775,"volume":794155,"rsi_14":32.98,"sma_20":29178.5,"sma_60":30840.67,"sma_120":26090.75},{"date":"2026-07-21","open":25695,"high":26530,"low":25120,"close":26270,"volume":1679244,"rsi_14":33.71,"sma_20":28797.25,"sma_60":30869.58,"sma_120":26127.71},{"date":"2026-07-22","open":27500,"high":28500,"low":27330,"close":27435,"volume":512875,"rsi_14":39.87,"sma_20":28661.75,"sma_60":30911.0,"sma_120":26181.42},{"date":"2026-07-23","open":27560,"high":28245,"low":27430,"close":28175,"volume":813900,"rsi_14":45.1,"sma_20":28550.5,"sma_60":30971.42,"sma_120":26245.21},{"date":"2026-07-24","open":27525,"high":27595,"low":25545,"close":25680,"volume":465863,"rsi_14":34.95,"sma_20":28310.0,"sma_60":30999.0,"sma_120":26291.17},{"date":"2026-07-27","open":26225,"high":26225,"low":24890,"close":25380,"volume":686928,"rsi_14":31.73,"sma_20":28115.25,"sma_60":31016.17,"sma_120":26335.58},{"date":"2026-07-28","open":24325,"high":24365,"low":22930,"close":23375,"volume":683165,"rsi_14":31.03,"sma_20":27779.25,"sma_60":30983.5,"sma_120":26364.29},{"date":"2026-07-29","open":23725,"high":24325,"low":21585,"close":22730,"volume":2107079,"rsi_14":30.58,"sma_20":27393.25,"sma_60":30947.92,"sma_120":26381.62},{"date":"2026-07-30","open":22420,"high":23805,"low":22070,"close":22370,"volume":1596006,"rsi_14":32.88,"sma_20":27000.5,"sma_60":30916.75,"sma_120":26400.38},{"date":"2026-07-31","open":24000,"high":25200,"low":23775,"close":25040,"volume":434412,"rsi_14":39.55,"sma_20":26776.0,"sma_60":30918.08,"sma_120":26447.5},{"date":"2026-08-03","open":24335,"high":25500,"low":24335,"close":25120,"volume":571433,"rsi_14":43.47,"sma_20":26514.75,"sma_60":30909.58,"sma_120":26488.92},{"date":"2026-08-04","open":25265,"high":25345,"low":24120,"close":24980,"volume":373008,"rsi_14":45.44,"sma_20":26217.0,"sma_60":30893.17,"sma_120":26526.71},{"date":"2026-08-05","open":26005,"high":26435,"low":25975,"close":26350,"volume":215670,"rsi_14":45.42,"sma_20":26070.75,"sma_60":30873.08,"sma_120":26581.04},{"date":"2026-08-06","open":26105,"high":26795,"low":25250,"close":25800,"volume":240315,"rsi_14":45.79,"sma_20":25917.75,"sma_60":30820.25,"sma_120":26634.33},{"date":"2026-08-07","open":25990,"high":26290,"low":25310,"close":25975,"volume":253050,"rsi_14":50.76,"sma_20":25846.75,"sma_60":30765.83,"sma_120":26685.79},{"date":"2026-08-10","open":25885,"high":26495,"low":25735,"close":26370,"volume":272686,"rsi_14":50.38,"sma_20":25743.0,"sma_60":30674.83,"sma_120":26738.79},{"date":"2026-08-11","open":25945,"high":26395,"low":25815,"close":26050,"volume":164602,"rsi_14":44.34,"sma_20":25691.5,"sma_60":30572.17,"sma_120":26781.58},{"date":"2026-08-12","open":26235,"high":26960,"low":26080,"close":26660,"volume":137478,"rsi_14":43.75,"sma_20":25710.0,"sma_60":30491.5,"sma_120":26828.75},{"date":"2026-08-13","open":27620,"high":28020,"low":27215,"close":27330,"volume":106905,"rsi_14":58.02,"sma_20":25693.25,"sma_60":30444.92,"sma_120":26884.0},{"date":"2026-08-14","open":27820,"high":29050,"low":27795,"close":28985,"volume":330323,"rsi_14":65.48,"sma_20":25792.5,"sma_60":30459.75,"sma_120":26946.67},{"date":"2026-08-18","open":29375,"high":29515,"low":27325,"close":27675,"volume":426397,"rsi_14":69.63,"sma_20":25887.5,"sma_60":30448.42,"sma_120":26996.5},{"date":"2026-08-19","open":26390,"high":27040,"low":26095,"close":26665,"volume":371441,"rsi_14":67.39,"sma_20":25907.25,"sma_60":30344.92,"sma_120":27033.54},{"date":"2026-08-20","open":26830,"high":27240,"low":26400,"close":26850,"volume":202188,"rsi_14":70.11,"sma_20":25878.0,"sma_60":30241.92,"sma_120":27069.04},{"date":"2026-08-21","open":26140,"high":26690,"low":26100,"close":26460,"volume":183188,"rsi_14":58.01,"sma_20":25792.25,"sma_60":30096.42,"sma_120":27088.83},{"date":"2026-08-24","open":26470,"high":26575,"low":26055,"close":26330,"volume":117763,"rsi_14":56.79,"sma_20":25824.75,"sma_60":29941.83,"sma_120":27092.33},{"date":"2026-08-25","open":26490,"high":26770,"low":25470,"close":26770,"volume":184093,"rsi_14":59.72,"sma_20":25894.25,"sma_60":29775.42,"sma_120":27096.25},{"date":"2026-08-26","open":26800,"high":26890,"low":25800,"close":25875,"volume":197327,"rsi_14":47.28,"sma_20":26019.25,"sma_60":29515.58,"sma_120":27116.21},{"date":"2026-08-27","open":26200,"high":26340,"low":25185,"close":25330,"volume":172524,"rsi_14":47.31,"sma_20":26149.25,"sma_60":29232.75,"sma_120":27160.62},{"date":"2026-08-28","open":25355,"high":25745,"low":25355,"close":25575,"volume":105197,"rsi_14":47.73,"sma_20":26309.5,"sma_60":28986.67,"sma_120":27191.83},{"date":"2026-08-31","open":25015,"high":26150,"low":24725,"close":26150,"volume":142316,"rsi_14":48.78,"sma_20":26365.0,"sma_60":28783.17,"sma_120":27225.29},{"date":"2026-09-01","open":25865,"high":26080,"low":25425,"close":25725,"volume":156427,"rsi_14":48.21,"sma_20":26395.25,"sma_60":28586.67,"sma_120":27269.38},{"date":"2026-09-02","open":25020,"high":25025,"low":24350,"close":24410,"volume":151831,"rsi_14":38.51,"sma_20":26366.75,"sma_60":28421.67,"sma_120":27295.58},{"date":"2026-09-03","open":24560,"high":24895,"low":24125,"close":24625,"volume":199436,"rsi_14":35.51,"sma_20":26280.5,"sma_60":28230.92,"sma_120":27322.96},{"date":"2026-09-04","open":25135,"high":25195,"low":24590,"close":24750,"volume":75747,"rsi_14":22.87,"sma_20":26228.0,"sma_60":28076.92,"sma_120":27351.67},{"date":"2026-09-07","open":25185,"high":25490,"low":25100,"close":25340,"volume":75280,"rsi_14":33.52,"sma_20":26196.25,"sma_60":27935.83,"sma_120":27388.12},{"date":"2026-09-08","open":25425,"high":25450,"low":24570,"close":24630,"volume":346914,"rsi_14":35.0,"sma_20":26109.25,"sma_60":27773.33,"sma_120":27419.04},{"date":"2026-09-09","open":24505,"high":24980,"low":24505,"close":24820,"volume":217333,"rsi_14":35.05,"sma_20":26047.75,"sma_60":27581.5,"sma_120":27445.71},{"date":"2026-09-10","open":24605,"high":24935,"low":24410,"close":24865,"volume":150500,"rsi_14":37.63,"sma_20":25958.0,"sma_60":27381.75,"sma_120":27464.92},{"date":"2026-09-11","open":24175,"high":24715,"low":24170,"close":24600,"volume":68499,"rsi_14":36.85,"sma_20":25821.5,"sma_60":27192.08,"sma_120":27485.88},{"date":"2026-09-14","open":23935,"high":24050,"low":23635,"close":23890,"volume":123053,"rsi_14":28.98,"sma_20":25566.75,"sma_60":27000.5,"sma_120":27503.38},{"date":"2026-09-15","open":23680,"high":24015,"low":23555,"close":23570,"volume":81309,"rsi_14":31.63,"sma_20":25361.5,"sma_60":26809.17,"sma_120":27528.96},{"date":"2026-09-16","open":23435,"high":23560,"low":23190,"close":23400,"volume":136858,"rsi_14":33.64,"sma_20":25198.25,"sma_60":26634.25,"sma_120":27548.96},{"date":"2026-09-17","open":23500,"high":23635,"low":23200,"close":23300,"volume":57192,"rsi_14":30.23,"sma_20":25020.75,"sma_60":26520.17,"sma_120":27565.58},{"date":"2026-09-18","open":23720,"high":23855,"low":23520,"close":23580,"volume":37143,"rsi_14":26.47,"sma_20":24876.75,"sma_60":26406.5,"sma_120":27587.42},{"date":"2026-09-21","open":23610,"high":23610,"low":23265,"close":23380,"volume":81320,"rsi_14":27.6,"sma_20":24729.25,"sma_60":26288.0,"sma_120":27607.71},{"date":"2026-09-22","open":23790,"high":24105,"low":23520,"close":23600,"volume":152274,"rsi_14":40.22,"sma_20":24570.75,"sma_60":26193.42,"sma_120":27635.21},{"date":"2026-09-23","open":23880,"high":23995,"low":23170,"close":23235,"volume":78374,"rsi_14":33.8,"sma_20":24438.75,"sma_60":26079.08,"sma_120":27667.29},{"date":"2026-09-28","open":23660,"high":23800,"low":23395,"close":23455,"volume":117537,"rsi_14":35.23,"sma_20":24345.0,"sma_60":25962.5,"sma_120":27687.25},{"date":"2026-09-29","open":23435,"high":23435,"low":23040,"close":23265,"volume":138967,"rsi_14":23.96,"sma_20":24229.5,"sma_60":25846.5,"sma_120":27713.0},{"date":"2026-09-30","open":23455,"high":23595,"low":22980,"close":22980,"volume":43866,"rsi_14":26.83,"sma_20":24071.0,"sma_60":25737.33,"sma_120":27733.42},{"date":"2026-10-01","open":23210,"high":23460,"low":22950,"close":23460,"volume":133173,"rsi_14":32.34,"sma_20":23957.75,"sma_60":25622.58,"sma_120":27757.92},{"date":"2026-10-02","open":23325,"high":23520,"low":23080,"close":23505,"volume":92917,"rsi_14":32.34,"sma_20":23912.5,"sma_60":25498.75,"sma_120":27782.38},{"date":"2026-10-06","open":23855,"high":24030,"low":23660,"close":23800,"volume":77304,"rsi_14":39.69,"sma_20":23871.25,"sma_60":25407.5,"sma_120":27797.38},{"date":"2026-10-07","open":23865,"high":23865,"low":23010,"close":23055,"volume":122924,"rsi_14":39.34,"sma_20":23786.5,"sma_60":25310.75,"sma_120":27810.5},{"date":"2026-10-08","open":22925,"high":22925,"low":22310,"close":22310,"volume":123938,"rsi_14":35.48,"sma_20":23635.0,"sma_60":25226.0,"sma_120":27815.71},{"date":"2026-10-12","open":22310,"high":22705,"low":21770,"close":21800,"volume":217124,"rsi_14":32.91,"sma_20":23493.5,"sma_60":25115.25,"sma_120":27819.92},{"date":"2026-10-13","open":21200,"high":21300,"low":20450,"close":21300,"volume":406141,"rsi_14":30.31,"sma_20":23317.5,"sma_60":25018.92,"sma_120":27815.08},{"date":"2026-10-14","open":21210,"high":21930,"low":21150,"close":21335,"volume":269634,"rsi_14":26.78,"sma_20":23141.0,"sma_60":24936.33,"sma_120":27805.21},{"date":"2026-10-15","open":20650,"high":20655,"low":19680,"close":20120,"volume":427549,"rsi_14":22.14,"sma_20":22917.0,"sma_60":24810.58,"sma_120":27778.67},{"date":"2026-10-16","open":20365,"high":21405,"low":20275,"close":20825,"volume":191805,"rsi_14":28.1,"sma_20":22763.75,"sma_60":24707.67,"sma_120":27755.0},{"date":"2026-10-19","open":20285,"high":21590,"low":20285,"close":21590,"volume":203784,"rsi_14":37.79,"sma_20":22664.75,"sma_60":24637.92,"sma_120":27739.29},{"date":"2026-10-20","open":21310,"high":21590,"low":20540,"close":20700,"volume":177557,"rsi_14":31.4,"sma_20":22529.75,"sma_60":24545.08,"sma_120":27707.33},{"date":"2026-10-21","open":21050,"high":21050,"low":20395,"close":20670,"volume":963713,"rsi_14":32.09,"sma_20":22398.25,"sma_60":24432.33,"sma_120":27671.67},{"date":"2026-10-22","open":20615,"high":20770,"low":20100,"close":20270,"volume":140742,"rsi_14":31.59,"sma_20":22232.75,"sma_60":24300.58,"sma_120":27636.0},{"date":"2026-10-23","open":19372,"high":19795,"low":19022,"close":19795,"volume":91206,"rsi_14":25.08,"sma_20":22053.5,"sma_60":24202.5,"sma_120":27600.75}],"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 자동차TOP3플러스","phase":"above-fold","symbol_resolved":true}