{"status":"ok","report":{"price_analysis":{"current":19370.0,"change_1d":-1.4,"change_7d":-12.2,"change_30d":-11.6,"high_30d":28670.0,"low_30d":18250.0,"position_in_range":11.0,"support":19292.0,"resistance":27628.0},"summary":"SOL 반도체전공정(475300)은(는) FnGuide 반도체 전공정 지수(PR)를 추종하는 ETF입니다, 순자산 3,047억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-764.94)가 시그널선(79.32)을 하회합니다(데드크로스). SMA20 24232, SMA60 21758 — 혼조세입니다. 볼린저밴드 18618~29847 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.16127133608005,"macd":-764.9432773571934,"macd_signal":79.31565551599124,"sma_20":24232.5,"sma_60":21757.75,"bb_upper":29846.50970786478,"bb_lower":18618.49029213522,"atr_14":1807.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.41만, 기관 순매수 12.60만. 30일 누적: 외국인 51.29만, 기관 -298.08만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":64072.0,"institutional_flow":126014.0,"data":[{"date":"2026-10-23","foreign_net":-1466.0,"institution_net":192363.0,"retail_net":-190897.0},{"date":"2026-10-22","foreign_net":-8794.0,"institution_net":46175.0,"retail_net":-37381.0},{"date":"2026-10-21","foreign_net":45693.0,"institution_net":-24485.0,"retail_net":-21208.0},{"date":"2026-10-20","foreign_net":44173.0,"institution_net":-60317.0,"retail_net":16144.0},{"date":"2026-10-19","foreign_net":-15534.0,"institution_net":-27722.0,"retail_net":43256.0},{"date":"2026-10-16","foreign_net":48450.0,"institution_net":-728017.0,"retail_net":679567.0},{"date":"2026-10-15","foreign_net":181758.0,"institution_net":54748.0,"retail_net":-236506.0},{"date":"2026-10-14","foreign_net":-8167.0,"institution_net":-175476.0,"retail_net":183643.0},{"date":"2026-10-13","foreign_net":-14735.0,"institution_net":-324295.0,"retail_net":339030.0},{"date":"2026-10-12","foreign_net":-57649.0,"institution_net":325711.0,"retail_net":-268062.0},{"date":"2026-10-08","foreign_net":44871.0,"institution_net":-126699.0,"retail_net":81828.0},{"date":"2026-10-07","foreign_net":121222.0,"institution_net":116878.0,"retail_net":-238100.0},{"date":"2026-10-06","foreign_net":45215.0,"institution_net":-121824.0,"retail_net":76609.0},{"date":"2026-10-02","foreign_net":2594.0,"institution_net":-363411.0,"retail_net":360817.0},{"date":"2026-10-01","foreign_net":34577.0,"institution_net":-1125924.0,"retail_net":1091347.0},{"date":"2026-09-30","foreign_net":91745.0,"institution_net":-612194.0,"retail_net":520449.0},{"date":"2026-09-29","foreign_net":23566.0,"institution_net":-261336.0,"retail_net":237770.0},{"date":"2026-09-28","foreign_net":-61277.0,"institution_net":18575.0,"retail_net":42702.0},{"date":"2026-09-23","foreign_net":-19354.0,"institution_net":62771.0,"retail_net":-43417.0},{"date":"2026-09-22","foreign_net":45761.0,"institution_net":24597.0,"retail_net":-70358.0},{"date":"2026-09-21","foreign_net":-29808.0,"institution_net":3400.0,"retail_net":26408.0},{"date":"2026-09-18","foreign_net":52630.0,"institution_net":-74468.0,"retail_net":21838.0},{"date":"2026-09-17","foreign_net":-4645.0,"institution_net":-20393.0,"retail_net":25038.0},{"date":"2026-09-16","foreign_net":-26710.0,"institution_net":25314.0,"retail_net":1396.0},{"date":"2026-09-15","foreign_net":52377.0,"institution_net":-46520.0,"retail_net":-5857.0},{"date":"2026-09-14","foreign_net":-120292.0,"institution_net":252222.0,"retail_net":-131930.0},{"date":"2026-09-11","foreign_net":-5859.0,"institution_net":-6835.0,"retail_net":12694.0},{"date":"2026-09-10","foreign_net":99954.0,"institution_net":-175894.0,"retail_net":75940.0},{"date":"2026-09-09","foreign_net":-72388.0,"institution_net":8320.0,"retail_net":64068.0},{"date":"2026-09-08","foreign_net":25006.0,"institution_net":163902.0,"retail_net":-188908.0}],"periods":{"d1":{"foreign_net":-1466.0,"institution_net":192363.0,"retail_net":-190897.0},"d3":{"foreign_net":35433.0,"institution_net":214053.0,"retail_net":-249486.0},"d7":{"foreign_net":294280.0,"institution_net":-547255.0,"retail_net":252975.0},"d14":{"foreign_net":427631.0,"institution_net":-1216371.0,"retail_net":788740.0},"d30":{"foreign_net":512914.0,"institution_net":-2980834.0,"retail_net":2467920.0}}},"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":29,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.2,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.6,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2249,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.22,"summary":"배당수익률 0.22%","metrics":[{"name":"배당수익률","value":0.22,"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":"2026-10-24T01:50:12.070222+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 반도체 전공정 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":304700000000.0,"aum_display":"3,047억","dividend_yield":null,"tracking_error":0.79,"holdings":[{"ticker":"036930","name":"주성엔지니어링","weight":18.28},{"ticker":"240810","name":"원익IPS","weight":15.36},{"ticker":"319660","name":"피에스케이","weight":12.8},{"ticker":"403870","name":"HPSP","weight":11.26},{"ticker":"084370","name":"유진테크","weight":8.54},{"ticker":"014680","name":"한솔케미칼","weight":8.43},{"ticker":"089970","name":"브이엠","weight":8.22},{"ticker":"095610","name":"테스","weight":7.33},{"ticker":"357780","name":"솔브레인","weight":4.9},{"ticker":"064760","name":"티씨케이","weight":4.45}],"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":19370.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-14","close":10874.918},{"date":"2024-02-15","close":10894.7725},{"date":"2024-02-16","close":10557.2588},{"date":"2024-02-19","close":10368.6475},{"date":"2024-02-20","close":10453.0254},{"date":"2024-02-21","close":10383.5371},{"date":"2024-02-22","close":10582.0752},{"date":"2024-02-23","close":10512.5869},{"date":"2024-02-26","close":10398.4277},{"date":"2024-02-27","close":10219.7432},{"date":"2024-02-28","close":10497.6963},{"date":"2024-02-29","close":10497.6963},{"date":"2024-03-04","close":10919.5898},{"date":"2024-03-05","close":10929.5166},{"date":"2024-03-06","close":11232.2871},{"date":"2024-03-07","close":11172.7256},{"date":"2024-03-08","close":11271.9951},{"date":"2024-03-11","close":11118.1279},{"date":"2024-03-12","close":11276.959},{"date":"2024-03-13","close":11227.3232},{"date":"2024-03-14","close":10964.2617},{"date":"2024-03-15","close":10850.1016},{"date":"2024-03-18","close":11053.6035},{"date":"2024-03-19","close":10904.7002},{"date":"2024-03-20","close":11237.251},{"date":"2024-03-21","close":11718.7061},{"date":"2024-03-22","close":11505.2764},{"date":"2024-03-25","close":11475.4961},{"date":"2024-03-26","close":11301.7754},{"date":"2024-03-27","close":11401.0449},{"date":"2024-03-28","close":11495.3506},{"date":"2024-03-29","close":11822.9375},{"date":"2024-04-01","close":11728.6318},{"date":"2024-04-02","close":11803.084},{"date":"2024-04-03","close":11589.6562},{"date":"2024-04-04","close":11798.1201},{"date":"2024-04-05","close":11733.5957},{"date":"2024-04-08","close":11391.1172},{"date":"2024-04-09","close":11182.6533},{"date":"2024-04-11","close":11197.543},{"date":"2024-04-12","close":11157.835},{"date":"2024-04-15","close":11167.7627},{"date":"2024-04-16","close":10810.3945},{"date":"2024-04-17","close":10904.7002},{"date":"2024-04-18","close":11028.7861},{"date":"2024-04-19","close":10726.0146},{"date":"2024-04-22","close":10636.6729},{"date":"2024-04-23","close":10408.3545},{"date":"2024-04-24","close":10641.6367},{"date":"2024-04-25","close":10512.5869},{"date":"2024-04-26","close":10621.7832},{"date":"2024-04-29","close":10795.5039},{"date":"2024-04-30","close":10711.125},{"date":"2024-05-02","close":10735.9424},{"date":"2024-05-03","close":10721.0518},{"date":"2024-05-07","close":10899.7363},{"date":"2024-05-08","close":10954.334},{"date":"2024-05-09","close":10711.125},{"date":"2024-05-10","close":10403.3906},{"date":"2024-05-13","close":10224.707},{"date":"2024-05-14","close":10259.4512},{"date":"2024-05-16","close":10527.4775},{"date":"2024-05-17","close":10487.7695},{"date":"2024-05-20","close":10532.4404},{"date":"2024-05-21","close":10582.0752},{"date":"2024-05-22","close":10562.2207},{"date":"2024-05-23","close":10582.0752},{"date":"2024-05-24","close":10244.5615},{"date":"2024-05-27","close":10527.4775},{"date":"2024-05-28","close":10949.3701},{"date":"2024-05-29","close":10726.0146},{"date":"2024-05-30","close":10636.6729},{"date":"2024-05-31","close":10656.5264},{"date":"2024-06-03","close":10601.9287},{"date":"2024-06-04","close":10482.8066},{"date":"2024-06-05","close":10527.4775},{"date":"2024-06-07","close":10706.1621},{"date":"2024-06-10","close":10676.3809},{"date":"2024-06-11","close":10582.0752},{"date":"2024-06-12","close":10606.8926},{"date":"2024-06-13","close":10527.4775},{"date":"2024-06-14","close":10299.1592},{"date":"2024-06-17","close":10274.3418},{"date":"2024-06-18","close":10582.0752},{"date":"2024-06-19","close":10795.5039},{"date":"2024-06-20","close":10562.2207},{"date":"2024-06-21","close":10443.0986},{"date":"2024-06-24","close":10323.9756},{"date":"2024-06-25","close":10279.3047},{"date":"2024-06-26","close":10393.4639},{"date":"2024-06-27","close":10294.1953},{"date":"2024-06-28","close":10398.4277},{"date":"2024-07-01","close":10512.5869},{"date":"2024-07-02","close":10309.0859},{"date":"2024-07-03","close":10150.2559},{"date":"2024-07-04","close":10641.6367},{"date":"2024-07-05","close":10616.8193},{"date":"2024-07-08","close":10592.002},{"date":"2024-07-09","close":10606.8926},{"date":"2024-07-10","close":10448.0625},{"date":"2024-07-11","close":10621.7832},{"date":"2024-07-12","close":10383.5371},{"date":"2024-07-15","close":10408.3545},{"date":"2024-07-16","close":10368.6475},{"date":"2024-07-17","close":9882.2285},{"date":"2024-07-18","close":9777.9961},{"date":"2024-07-19","close":9777.9961},{"date":"2024-07-22","close":9410.7012},{"date":"2024-07-23","close":9316.3955},{"date":"2024-07-24","close":9276.6875},{"date":"2024-07-25","close":8959.0273},{"date":"2024-07-26","close":9013.625},{"date":"2024-07-29","close":9058.2959},{"date":"2024-07-30","close":8889.5391},{"date":"2024-07-31","close":9236.9805},{"date":"2024-08-01","close":9286.6152},{"date":"2024-08-02","close":8601.6592},{"date":"2024-08-05","close":7604.0049},{"date":"2024-08-06","close":8130.1309},{"date":"2024-08-07","close":8259.1807},{"date":"2024-08-08","close":8264.1445},{"date":"2024-08-09","close":8497.4258},{"date":"2024-08-12","close":8666.1836},{"date":"2024-08-13","close":8651.293},{"date":"2024-08-14","close":8874.6484},{"date":"2024-08-16","close":9038.4424},{"date":"2024-08-19","close":8899.4648},{"date":"2024-08-20","close":9063.2598},{"date":"2024-08-21","close":9018.5889},{"date":"2024-08-22","close":8829.9775},{"date":"2024-08-23","close":8755.5254},{"date":"2024-08-26","close":8527.207},{"date":"2024-08-27","close":8433.0},{"date":"2024-08-28","close":8636.4033},{"date":"2024-08-29","close":8328.6689},{"date":"2024-08-30","close":8462.6816},{"date":"2024-09-02","close":8259.1807},{"date":"2024-09-03","close":8090.4233},{"date":"2024-09-04","close":7668.5298},{"date":"2024-09-05","close":7494.8091},{"date":"2024-09-06","close":7430.2842},{"date":"2024-09-09","close":7445.1753},{"date":"2024-09-10","close":7291.3076},{"date":"2024-09-11","close":7226.7827},{"date":"2024-09-12","close":7608.9688},{"date":"2024-09-13","close":7524.5898},{"date":"2024-09-19","close":7395.5405},{"date":"2024-09-20","close":7420.3574},{"date":"2024-09-23","close":7698.3105},{"date":"2024-09-24","close":7906.7759},{"date":"2024-09-25","close":7956.4102},{"date":"2024-09-26","close":8229.4004},{"date":"2024-09-27","close":8164.875},{"date":"2024-09-30","close":8050.7158},{"date":"2024-10-02","close":8199.6191},{"date":"2024-10-04","close":8194.6562},{"date":"2024-10-07","close":8234.3643},{"date":"2024-10-08","close":8085.46},{"date":"2024-10-10","close":7956.4102},{"date":"2024-10-11","close":8125.1675},{"date":"2024-10-14","close":8140.0576},{"date":"2024-10-15","close":8189.6924},{"date":"2024-10-16","close":7916.7026},{"date":"2024-10-17","close":8015.9717},{"date":"2024-10-18","close":7777.7261},{"date":"2024-10-21","close":7822.397},{"date":"2024-10-22","close":7618.8955},{"date":"2024-10-23","close":7852.1782},{"date":"2024-10-24","close":7703.2744},{"date":"2024-10-25","close":7608.9688},{"date":"2024-10-28","close":7718.1646},{"date":"2024-10-29","close":7802.5435},{"date":"2024-10-30","close":7602.0},{"date":"2024-10-31","close":7842.251},{"date":"2024-11-01","close":7896.8491},{"date":"2024-11-04","close":7996.1177},{"date":"2024-11-05","close":7980.0},{"date":"2024-11-06","close":8040.7891},{"date":"2024-11-07","close":7951.4468},{"date":"2024-11-08","close":7847.2144},{"date":"2024-11-11","close":7504.7363},{"date":"2024-11-12","close":7340.9424},{"date":"2024-11-13","close":7266.4907},{"date":"2024-11-14","close":7033.2085},{"date":"2024-11-15","close":7187.0757},{"date":"2024-11-18","close":7043.1353},{"date":"2024-11-19","close":7008.3911},{"date":"2024-11-20","close":7023.2812},{"date":"2024-11-21","close":6928.9761},{"date":"2024-11-22","close":7092.77},{"date":"2024-11-25","close":7216.856},{"date":"2024-11-26","close":7147.3682},{"date":"2024-11-27","close":6948.8301},{"date":"2024-11-28","close":6859.4878},{"date":"2024-11-29","close":6705.6211},{"date":"2024-12-02","close":6546.7905},{"date":"2024-12-03","close":6690.7305},{"date":"2024-12-04","close":6680.8037},{"date":"2024-12-05","close":6799.9268},{"date":"2024-12-06","close":6670.877},{"date":"2024-12-09","close":6442.5576},{"date":"2024-12-10","close":6571.6074},{"date":"2024-12-11","close":6700.6572},{"date":"2024-12-12","close":6859.4878},{"date":"2024-12-13","close":6879.3418},{"date":"2024-12-16","close":6839.6338},{"date":"2024-12-17","close":6859.4878},{"date":"2024-12-18","close":6919.0493},{"date":"2024-12-19","close":6740.3647},{"date":"2024-12-20","close":6571.6074},{"date":"2024-12-23","close":6750.292},{"date":"2024-12-24","close":6760.2188},{"date":"2024-12-26","close":6601.3882},{"date":"2024-12-27","close":6596.4253},{"date":"2024-12-30","close":6700.6572},{"date":"2025-01-02","close":6780.0728},{"date":"2025-01-03","close":7097.7334},{"date":"2025-01-06","close":7326.0522},{"date":"2025-01-07","close":7246.6367},{"date":"2025-01-08","close":7504.7363},{"date":"2025-01-09","close":7455.1021},{"date":"2025-01-10","close":7345.9058},{"date":"2025-01-13","close":7326.0522},{"date":"2025-01-14","close":7355.8325},{"date":"2025-01-15","close":7365.7598},{"date":"2025-01-16","close":7395.5405},{"date":"2025-01-17","close":7599.042},{"date":"2025-01-20","close":7653.6396},{"date":"2025-01-21","close":7723.1284},{"date":"2025-01-22","close":7688.3838},{"date":"2025-01-23","close":7489.8462},{"date":"2025-01-24","close":7623.8589},{"date":"2025-01-31","close":7256.564},{"date":"2025-02-03","close":6859.4878},{"date":"2025-02-04","close":6919.0493},{"date":"2025-02-05","close":7082.8433},{"date":"2025-02-06","close":7261.5273},{"date":"2025-02-07","close":7385.6133},{"date":"2025-02-10","close":7534.5171},{"date":"2025-02-11","close":7608.9688},{"date":"2025-02-12","close":7554.3711},{"date":"2025-02-13","close":7663.5669},{"date":"2025-02-14","close":7827.3604},{"date":"2025-02-17","close":7832.3242},{"date":"2025-02-18","close":7976.2642},{"date":"2025-02-19","close":8308.8154},{"date":"2025-02-20","close":8199.6191},{"date":"2025-02-21","close":8120.2041},{"date":"2025-02-24","close":8001.0811},{"date":"2025-02-25","close":8011.0078},{"date":"2025-02-26","close":7921.666},{"date":"2025-02-27","close":7802.5435},{"date":"2025-02-28","close":7484.8823},{"date":"2025-03-04","close":7415.394},{"date":"2025-03-05","close":7504.7363},{"date":"2025-03-06","close":7331.0156},{"date":"2025-03-07","close":7400.5039},{"date":"2025-03-10","close":7430.2842},{"date":"2025-03-11","close":7380.6504},{"date":"2025-03-12","close":7782.6895},{"date":"2025-03-13","close":7723.1284},{"date":"2025-03-14","close":8040.7891},{"date":"2025-03-17","close":8239.3262},{"date":"2025-03-18","close":8149.9849},{"date":"2025-03-19","close":8264.1445},{"date":"2025-03-20","close":8274.0703},{"date":"2025-03-21","close":8408.084},{"date":"2025-03-24","close":8358.4502},{"date":"2025-03-25","close":8090.4233},{"date":"2025-03-26","close":8279.0342},{"date":"2025-03-27","close":8090.4233},{"date":"2025-03-28","close":7857.1411},{"date":"2025-03-31","close":7638.7495},{"date":"2025-04-01","close":7772.7627},{"date":"2025-04-02","close":7742.9819},{"date":"2025-04-03","close":7589.1147},{"date":"2025-04-04","close":7236.71},{"date":"2025-04-07","close":6770.146},{"date":"2025-04-08","close":6765.1821},{"date":"2025-04-09","close":6591.4614},{"date":"2025-04-10","close":7122.5508},{"date":"2025-04-11","close":7077.8799},{"date":"2025-04-14","close":7127.5142},{"date":"2025-04-15","close":7276.4175},{"date":"2025-04-16","close":6973.6475},{"date":"2025-04-17","close":7102.6968},{"date":"2025-04-18","close":7127.5142},{"date":"2025-04-21","close":7226.7827},{"date":"2025-04-22","close":7097.7334},{"date":"2025-04-23","close":7499.7729},{"date":"2025-04-24","close":7445.1753},{"date":"2025-04-25","close":7514.6631},{"date":"2025-04-28","close":7206.9297},{"date":"2025-04-29","close":7221.9019},{"date":"2025-04-30","close":7092.1372},{"date":"2025-05-02","close":7127.0737},{"date":"2025-05-07","close":7167.0015},{"date":"2025-05-08","close":7261.8296},{"date":"2025-05-09","close":7201.938},{"date":"2025-05-12","close":7496.4043},{"date":"2025-05-13","close":7551.3047},{"date":"2025-05-14","close":7716.0059},{"date":"2025-05-15","close":7601.2139},{"date":"2025-05-16","close":7516.3677},{"date":"2025-05-19","close":7311.7393},{"date":"2025-05-20","close":7276.8022},{"date":"2025-05-21","close":7236.875},{"date":"2025-05-22","close":6987.3276},{"date":"2025-05-23","close":6962.3726},{"date":"2025-05-26","close":7152.0288},{"date":"2025-05-27","close":7097.1284},{"date":"2025-05-28","close":7176.9834},{"date":"2025-05-29","close":7281.7935},{"date":"2025-05-30","close":7231.8838},{"date":"2025-06-02","close":7331.7026},{"date":"2025-06-04","close":7411.5581},{"date":"2025-06-05","close":7701.0332},{"date":"2025-06-09","close":7750.9424},{"date":"2025-06-10","close":7745.9517},{"date":"2025-06-11","close":8304.9375},{"date":"2025-06-12","close":8250.0371},{"date":"2025-06-13","close":8125.2637},{"date":"2025-06-16","close":8095.3179},{"date":"2025-06-17","close":8215.1006},{"date":"2025-06-18","close":8304.9375},{"date":"2025-06-19","close":8349.8564},{"date":"2025-06-20","close":8499.585},{"date":"2025-06-23","close":8284.9736},{"date":"2025-06-24","close":8509.5664},{"date":"2025-06-25","close":8634.3398},{"date":"2025-06-26","close":8654.3037},{"date":"2025-06-27","close":8529.5303},{"date":"2025-06-30","close":8529.5303},{"date":"2025-07-01","close":8464.6484},{"date":"2025-07-02","close":8399.7656},{"date":"2025-07-03","close":8774.0869},{"date":"2025-07-04","close":8579.4395},{"date":"2025-07-07","close":8559.4756},{"date":"2025-07-08","close":8584.4307},{"date":"2025-07-09","close":8524.5391},{"date":"2025-07-10","close":8534.5215},{"date":"2025-07-11","close":8704.2139},{"date":"2025-07-14","close":8604.3945},{"date":"2025-07-15","close":8709.2041},{"date":"2025-07-16","close":8848.9512},{"date":"2025-07-17","close":8893.8691},{"date":"2025-07-18","close":8789.0596},{"date":"2025-07-21","close":8724.1777},{"date":"2025-07-22","close":8564.4668},{"date":"2025-07-23","close":8419.7295},{"date":"2025-07-24","close":8344.8652},{"date":"2025-07-25","close":8324.9014},{"date":"2025-07-28","close":8794.0508},{"date":"2025-07-29","close":8943.7793},{"date":"2025-07-30","close":9118.4619},{"date":"2025-07-31","close":8943.7793},{"date":"2025-08-01","close":8414.7383},{"date":"2025-08-04","close":8449.6748},{"date":"2025-08-05","close":8499.585},{"date":"2025-08-06","close":8529.5303},{"date":"2025-08-07","close":8589.4219},{"date":"2025-08-08","close":8848.9512},{"date":"2025-08-11","close":8918.8242},{"date":"2025-08-12","close":8888.8789},{"date":"2025-08-13","close":9243.2363},{"date":"2025-08-14","close":9248.2266},{"date":"2025-08-18","close":9008.6611},{"date":"2025-08-19","close":9063.5615},{"date":"2025-08-20","close":8903.8516},{"date":"2025-08-21","close":8833.9785},{"date":"2025-08-22","close":8784.0684},{"date":"2025-08-25","close":8893.8691},{"date":"2025-08-26","close":8953.7607},{"date":"2025-08-27","close":8973.7246},{"date":"2025-08-28","close":8928.8066},{"date":"2025-08-29","close":9043.5977},{"date":"2025-09-01","close":8589.4219},{"date":"2025-09-02","close":8539.5127},{"date":"2025-09-03","close":8684.25},{"date":"2025-09-04","close":8853.9424},{"date":"2025-09-05","close":8848.9512},{"date":"2025-09-08","close":8878.8965},{"date":"2025-09-09","close":9133.4355},{"date":"2025-09-10","close":9412.9277},{"date":"2025-09-11","close":9363.0186},{"date":"2025-09-12","close":9887.0684},{"date":"2025-09-15","close":10261.3896},{"date":"2025-09-16","close":10421.0996},{"date":"2025-09-17","close":10371.1904},{"date":"2025-09-18","close":10745.5117},{"date":"2025-09-19","close":11049.959},{"date":"2025-09-22","close":11159.7598},{"date":"2025-09-23","close":11229.6338},{"date":"2025-09-24","close":11369.3799},{"date":"2025-09-25","close":11189.7061},{"date":"2025-09-26","close":10865.2939},{"date":"2025-09-29","close":11114.8418},{"date":"2025-09-30","close":11164.751},{"date":"2025-10-01","close":11429.2715},{"date":"2025-10-02","close":11868.4746},{"date":"2025-10-10","close":12108.04},{"date":"2025-10-13","close":12068.1123},{"date":"2025-10-14","close":11549.0537},{"date":"2025-10-15","close":11798.6016},{"date":"2025-10-16","close":11778.6377},{"date":"2025-10-17","close":11499.1445},{"date":"2025-10-20","close":11753.6826},{"date":"2025-10-21","close":11723.7373},{"date":"2025-10-22","close":11753.6826},{"date":"2025-10-23","close":11698.7822},{"date":"2025-10-24","close":12048.1484},{"date":"2025-10-27","close":12088.0762},{"date":"2025-10-28","close":11843.5195},{"date":"2025-10-29","close":12432.4521},{"date":"2025-10-30","close":12292.7051},{"date":"2025-10-31","close":12197.877},{"date":"2025-11-03","close":12142.9766},{"date":"2025-11-04","close":12427.4609},{"date":"2025-11-05","close":12033.1758},{"date":"2025-11-06","close":12287.7139},{"date":"2025-11-07","close":11569.0176},{"date":"2025-11-10","close":12048.1484},{"date":"2025-11-11","close":12227.8232},{"date":"2025-11-12","close":12152.959},{"date":"2025-11-13","close":12222.832},{"date":"2025-11-14","close":11703.7734},{"date":"2025-11-17","close":12023.1943},{"date":"2025-11-18","close":11329.4521},{"date":"2025-11-19","close":11299.5068},{"date":"2025-11-20","close":11289.5244},{"date":"2025-11-21","close":10535.8916},{"date":"2025-11-24","close":10610.7559},{"date":"2025-11-25","close":10845.3301},{"date":"2025-11-26","close":11020.0137},{"date":"2025-11-27","close":11034.9863},{"date":"2025-11-28","close":11279.543},{"date":"2025-12-01","close":11643.8818},{"date":"2025-12-02","close":11598.9639},{"date":"2025-12-03","close":11583.9902},{"date":"2025-12-04","close":11254.5879},{"date":"2025-12-05","close":11294.5156},{"date":"2025-12-08","close":11304.4971},{"date":"2025-12-09","close":11284.5342},{"date":"2025-12-10","close":11209.6699},{"date":"2025-12-11","close":11069.9229},{"date":"2025-12-12","close":11000.0498},{"date":"2025-12-15","close":10765.4756},{"date":"2025-12-16","close":10525.9092},{"date":"2025-12-17","close":10970.1045},{"date":"2025-12-18","close":10580.8096},{"date":"2025-12-19","close":10650.6836},{"date":"2025-12-22","close":11074.9141},{"date":"2025-12-23","close":11039.9775},{"date":"2025-12-24","close":10960.1221},{"date":"2025-12-26","close":11279.543},{"date":"2025-12-29","close":11244.6064},{"date":"2025-12-30","close":11489.1631},{"date":"2026-01-02","close":12457.4062},{"date":"2026-01-05","close":12776.8271},{"date":"2026-01-06","close":13106.2295},{"date":"2026-01-07","close":12801.7822},{"date":"2026-01-08","close":12537.2617},{"date":"2026-01-09","close":12197.877},{"date":"2026-01-12","close":12132.9951},{"date":"2026-01-13","close":12317.6602},{"date":"2026-01-14","close":12512.3066},{"date":"2026-01-15","close":12497.334},{"date":"2026-01-16","close":12517.2979},{"date":"2026-01-19","close":12597.1533},{"date":"2026-01-20","close":12437.4424},{"date":"2026-01-21","close":12582.1807},{"date":"2026-01-22","close":12696.9717},{"date":"2026-01-23","close":12696.9717},{"date":"2026-01-26","close":13485.542},{"date":"2026-01-27","close":14124.3828},{"date":"2026-01-28","close":15801.3418},{"date":"2026-01-29","close":16275.4814},{"date":"2026-01-30","close":17128.9336},{"date":"2026-02-02","close":15541.8125},{"date":"2026-02-03","close":16939.2773},{"date":"2026-02-04","close":16599.8926},{"date":"2026-02-05","close":15786.3691},{"date":"2026-02-06","close":16240.5449},{"date":"2026-02-09","close":17039.0977},{"date":"2026-02-10","close":16180.6543},{"date":"2026-02-11","close":15956.0615},{"date":"2026-02-12","close":17029.1152},{"date":"2026-02-13","close":16564.957},{"date":"2026-02-19","close":17817.6855},{"date":"2026-02-20","close":17797.7207},{"date":"2026-02-23","close":17298.627},{"date":"2026-02-24","close":17428.3906},{"date":"2026-02-25","close":17298.627},{"date":"2026-02-26","close":18626.2188},{"date":"2026-02-27","close":18571.3184},{"date":"2026-03-03","close":18057.25},{"date":"2026-03-04","close":15871.2148},{"date":"2026-03-05","close":19035.4766},{"date":"2026-03-06","close":19873.9551},{"date":"2026-03-09","close":17957.4316},{"date":"2026-03-10","close":18571.3184},{"date":"2026-03-11","close":17927.4863},{"date":"2026-03-12","close":17887.5586},{"date":"2026-03-13","close":17498.2637},{"date":"2026-03-16","close":17742.8203},{"date":"2026-03-17","close":17448.3555},{"date":"2026-03-18","close":18391.6445},{"date":"2026-03-19","close":18226.9434},{"date":"2026-03-20","close":18885.748},{"date":"2026-03-23","close":17737.8301},{"date":"2026-03-24","close":18750.9922},{"date":"2026-03-25","close":18895.7305},{"date":"2026-03-26","close":17967.4141},{"date":"2026-03-27","close":17608.0645},{"date":"2026-03-30","close":16634.8301},{"date":"2026-03-31","close":16165.6807},{"date":"2026-04-01","close":17468.3184},{"date":"2026-04-02","close":16619.8574},{"date":"2026-04-03","close":16669.7676},{"date":"2026-04-06","close":16559.9668},{"date":"2026-04-07","close":16639.8203},{"date":"2026-04-08","close":18067.2324},{"date":"2026-04-09","close":17558.1562},{"date":"2026-04-10","close":18077.2148},{"date":"2026-04-13","close":17772.7656},{"date":"2026-04-14","close":18047.2676},{"date":"2026-04-15","close":18830.8477},{"date":"2026-04-16","close":19150.2676},{"date":"2026-04-17","close":19130.3047},{"date":"2026-04-20","close":19769.1465},{"date":"2026-04-21","close":20702.4531},{"date":"2026-04-22","close":21131.6738},{"date":"2026-04-23","close":21106.7188},{"date":"2026-04-24","close":21620.7871},{"date":"2026-04-27","close":21960.1719},{"date":"2026-04-28","close":22055.0},{"date":"2026-04-29","close":21960.0},{"date":"2026-04-30","close":21085.0},{"date":"2026-05-04","close":21590.0},{"date":"2026-05-06","close":22115.0},{"date":"2026-05-07","close":22585.0},{"date":"2026-05-08","close":22580.0},{"date":"2026-05-11","close":23965.0},{"date":"2026-05-12","close":22815.0},{"date":"2026-05-13","close":24410.0},{"date":"2026-05-14","close":24480.0},{"date":"2026-05-15","close":21825.0},{"date":"2026-05-18","close":23340.0},{"date":"2026-05-19","close":22450.0},{"date":"2026-05-20","close":22300.0},{"date":"2026-05-21","close":23915.0},{"date":"2026-05-22","close":25550.0},{"date":"2026-05-26","close":26570.0},{"date":"2026-05-27","close":24905.0},{"date":"2026-05-28","close":23820.0},{"date":"2026-05-29","close":22855.0},{"date":"2026-06-01","close":21910.0},{"date":"2026-06-02","close":21470.0},{"date":"2026-06-04","close":26470.0},{"date":"2026-06-05","close":24510.0},{"date":"2026-06-08","close":21470.0},{"date":"2026-06-09","close":23915.0},{"date":"2026-06-10","close":24470.0},{"date":"2026-06-11","close":27735.0},{"date":"2026-06-12","close":30095.0},{"date":"2026-06-15","close":30260.0},{"date":"2026-06-16","close":28000.0},{"date":"2026-06-17","close":27875.0},{"date":"2026-06-18","close":27975.0},{"date":"2026-06-19","close":26150.0},{"date":"2026-06-22","close":28240.0},{"date":"2026-06-23","close":25070.0},{"date":"2026-06-24","close":25305.0},{"date":"2026-06-25","close":25270.0},{"date":"2026-06-26","close":26405.0},{"date":"2026-06-29","close":26370.0},{"date":"2026-06-30","close":28355.0},{"date":"2026-07-01","close":30105.0},{"date":"2026-07-02","close":26030.0},{"date":"2026-07-03","close":25500.0},{"date":"2026-07-06","close":23720.0},{"date":"2026-07-07","close":22375.0},{"date":"2026-07-08","close":20750.0},{"date":"2026-07-09","close":21680.0},{"date":"2026-07-10","close":24850.0},{"date":"2026-07-13","close":24190.0},{"date":"2026-07-14","close":25375.0},{"date":"2026-07-15","close":26790.0},{"date":"2026-07-16","close":25120.0},{"date":"2026-07-20","close":22150.0},{"date":"2026-07-21","close":22095.0},{"date":"2026-07-22","close":20995.0},{"date":"2026-07-23","close":21385.0},{"date":"2026-07-24","close":19110.0},{"date":"2026-07-27","close":19820.0},{"date":"2026-07-28","close":17220.0},{"date":"2026-07-29","close":15785.0},{"date":"2026-07-30","close":14450.0},{"date":"2026-07-31","close":18155.0},{"date":"2026-08-03","close":17785.0},{"date":"2026-08-04","close":18415.0},{"date":"2026-08-05","close":19055.0},{"date":"2026-08-06","close":18280.0},{"date":"2026-08-07","close":17605.0},{"date":"2026-08-10","close":19560.0},{"date":"2026-08-11","close":20335.0},{"date":"2026-08-12","close":20960.0},{"date":"2026-08-13","close":21490.0},{"date":"2026-08-14","close":21220.0},{"date":"2026-08-18","close":21335.0},{"date":"2026-08-19","close":20860.0},{"date":"2026-08-20","close":21305.0},{"date":"2026-08-21","close":20340.0},{"date":"2026-08-24","close":20410.0},{"date":"2026-08-25","close":21430.0},{"date":"2026-08-26","close":21060.0},{"date":"2026-08-27","close":21650.0},{"date":"2026-08-28","close":21405.0},{"date":"2026-08-31","close":21450.0},{"date":"2026-09-01","close":21065.0},{"date":"2026-09-02","close":20990.0},{"date":"2026-09-03","close":20375.0},{"date":"2026-09-04","close":21370.0},{"date":"2026-09-07","close":22175.0},{"date":"2026-09-08","close":21910.0},{"date":"2026-09-09","close":22865.0},{"date":"2026-09-10","close":23295.0},{"date":"2026-09-11","close":22080.0},{"date":"2026-09-14","close":21495.0},{"date":"2026-09-15","close":21175.0},{"date":"2026-09-16","close":22355.0},{"date":"2026-09-17","close":22365.0},{"date":"2026-09-18","close":22660.0},{"date":"2026-09-21","close":23260.0},{"date":"2026-09-22","close":23330.0},{"date":"2026-09-23","close":24645.0},{"date":"2026-09-28","close":24130.0},{"date":"2026-09-29","close":25545.0},{"date":"2026-09-30","close":26200.0},{"date":"2026-10-01","close":28150.0},{"date":"2026-10-02","close":27080.0},{"date":"2026-10-06","close":28550.0},{"date":"2026-10-07","close":26515.0},{"date":"2026-10-08","close":27290.0},{"date":"2026-10-12","close":26135.0},{"date":"2026-10-13","close":26500.0},{"date":"2026-10-14","close":24395.0},{"date":"2026-10-15","close":21100.0},{"date":"2026-10-16","close":22185.0},{"date":"2026-10-19","close":22060.0},{"date":"2026-10-20","close":20710.0},{"date":"2026-10-21","close":21120.0},{"date":"2026-10-22","close":19640.0},{"date":"2026-10-23","close":18590.0}],"chart_data":[{"date":"2024-10-24","open":7822,"high":7822,"low":7678,"close":7703,"volume":322164},{"date":"2024-10-25","open":7703,"high":7738,"low":7544,"close":7609,"volume":635148},{"date":"2024-10-28","open":7603,"high":7718,"low":7563,"close":7718,"volume":93844},{"date":"2024-10-29","open":7658,"high":7803,"low":7489,"close":7803,"volume":33184},{"date":"2024-10-30","open":7815,"high":7815,"low":7592,"close":7602,"volume":11832},{"date":"2024-10-31","open":7480,"high":8016,"low":7475,"close":7842,"volume":120423},{"date":"2024-11-01","open":8001,"high":8076,"low":7862,"close":7897,"volume":30107},{"date":"2024-11-04","open":7966,"high":8090,"low":7911,"close":7996,"volume":16235},{"date":"2024-11-05","open":8009,"high":8074,"low":7950,"close":7980,"volume":5342},{"date":"2024-11-06","open":8135,"high":8233,"low":7961,"close":8041,"volume":14126},{"date":"2024-11-07","open":8030,"high":8040,"low":7882,"close":7951,"volume":20198},{"date":"2024-11-08","open":8045,"high":8075,"low":7847,"close":7847,"volume":7513},{"date":"2024-11-11","open":7842,"high":7842,"low":7490,"close":7505,"volume":16237},{"date":"2024-11-12","open":7440,"high":7440,"low":7276,"close":7341,"volume":36681},{"date":"2024-11-13","open":7187,"high":7449,"low":7187,"close":7266,"volume":11088},{"date":"2024-11-14","open":7311,"high":7351,"low":7033,"close":7033,"volume":21232},{"date":"2024-11-15","open":7032,"high":7276,"low":7032,"close":7187,"volume":14110},{"date":"2024-11-18","open":7142,"high":7281,"low":7008,"close":7043,"volume":5013},{"date":"2024-11-19","open":7042,"high":7042,"low":6864,"close":7008,"volume":39445},{"date":"2024-11-20","open":6998,"high":7092,"low":6928,"close":7023,"volume":9862},{"date":"2024-11-21","open":7038,"high":7137,"low":6929,"close":6929,"volume":14477},{"date":"2024-11-22","open":6988,"high":7137,"low":6988,"close":7093,"volume":6188},{"date":"2024-11-25","open":7182,"high":7236,"low":7132,"close":7217,"volume":12977},{"date":"2024-11-26","open":7147,"high":7216,"low":7092,"close":7147,"volume":11022},{"date":"2024-11-27","open":7146,"high":7146,"low":6949,"close":6949,"volume":5382},{"date":"2024-11-28","open":6948,"high":6953,"low":6810,"close":6859,"volume":8372},{"date":"2024-11-29","open":6923,"high":6923,"low":6671,"close":6706,"volume":18128},{"date":"2024-12-02","open":6834,"high":6834,"low":6512,"close":6547,"volume":10648},{"date":"2024-12-03","open":6541,"high":6695,"low":6541,"close":6691,"volume":17769},{"date":"2024-12-04","open":6551,"high":6710,"low":6551,"close":6681,"volume":17628},{"date":"2024-12-05","open":6680,"high":6849,"low":6680,"close":6800,"volume":21619},{"date":"2024-12-06","open":6928,"high":6928,"low":6581,"close":6671,"volume":19093},{"date":"2024-12-09","open":6660,"high":6660,"low":6428,"close":6443,"volume":9864},{"date":"2024-12-10","open":6442,"high":6586,"low":6442,"close":6572,"volume":5250},{"date":"2024-12-11","open":6616,"high":6701,"low":6531,"close":6701,"volume":17094},{"date":"2024-12-12","open":6845,"high":6893,"low":6750,"close":6859,"volume":9751},{"date":"2024-12-13","open":6859,"high":6948,"low":6829,"close":6879,"volume":27944},{"date":"2024-12-16","open":6884,"high":6948,"low":6805,"close":6840,"volume":9913},{"date":"2024-12-17","open":6878,"high":6938,"low":6795,"close":6859,"volume":54139},{"date":"2024-12-18","open":6839,"high":6919,"low":6779,"close":6919,"volume":5478},{"date":"2024-12-19","open":6809,"high":6809,"low":6720,"close":6740,"volume":16551},{"date":"2024-12-20","open":6700,"high":6700,"low":6537,"close":6572,"volume":13895},{"date":"2024-12-23","open":6710,"high":6759,"low":6601,"close":6750,"volume":2953},{"date":"2024-12-24","open":6809,"high":6809,"low":6700,"close":6760,"volume":6344},{"date":"2024-12-26","open":6740,"high":6740,"low":6551,"close":6601,"volume":26096},{"date":"2024-12-27","open":6660,"high":6765,"low":6552,"close":6596,"volume":6349},{"date":"2024-12-30","open":6601,"high":6715,"low":6551,"close":6701,"volume":6965},{"date":"2025-01-02","open":6710,"high":6780,"low":6576,"close":6780,"volume":12384},{"date":"2025-01-03","open":6814,"high":7098,"low":6814,"close":7098,"volume":9096},{"date":"2025-01-06","open":7147,"high":7330,"low":7147,"close":7326,"volume":29931},{"date":"2025-01-07","open":7464,"high":7464,"low":7232,"close":7247,"volume":24340},{"date":"2025-01-08","open":7181,"high":7519,"low":7161,"close":7505,"volume":10498},{"date":"2025-01-09","open":7504,"high":7519,"low":7400,"close":7455,"volume":10326},{"date":"2025-01-10","open":7346,"high":7485,"low":7346,"close":7346,"volume":44095},{"date":"2025-01-13","open":7326,"high":7455,"low":7296,"close":7326,"volume":24843},{"date":"2025-01-14","open":7326,"high":7355,"low":7281,"close":7356,"volume":5346},{"date":"2025-01-15","open":7460,"high":7480,"low":7326,"close":7366,"volume":5287},{"date":"2025-01-16","open":7434,"high":7439,"low":7366,"close":7396,"volume":6617},{"date":"2025-01-17","open":7345,"high":7613,"low":7345,"close":7599,"volume":22377},{"date":"2025-01-20","open":7644,"high":7693,"low":7609,"close":7654,"volume":7645},{"date":"2025-01-21","open":7693,"high":7787,"low":7578,"close":7723,"volume":14398},{"date":"2025-01-22","open":7722,"high":7722,"low":7534,"close":7688,"volume":13326},{"date":"2025-01-23","open":7683,"high":7683,"low":7465,"close":7490,"volume":8508},{"date":"2025-01-24","open":7489,"high":7713,"low":7489,"close":7624,"volume":8323},{"date":"2025-01-31","open":7544,"high":7544,"low":7212,"close":7257,"volume":15340},{"date":"2025-02-03","open":7112,"high":7112,"low":6805,"close":6859,"volume":18436},{"date":"2025-02-04","open":7073,"high":7073,"low":6904,"close":6919,"volume":6128},{"date":"2025-02-05","open":7097,"high":7172,"low":7028,"close":7083,"volume":9725},{"date":"2025-02-06","open":7122,"high":7262,"low":7068,"close":7262,"volume":14431},{"date":"2025-02-07","open":7271,"high":7425,"low":7251,"close":7386,"volume":16129},{"date":"2025-02-10","open":7301,"high":7563,"low":7147,"close":7535,"volume":20621},{"date":"2025-02-11","open":7579,"high":7678,"low":7444,"close":7609,"volume":42187},{"date":"2025-02-12","open":7613,"high":7618,"low":7504,"close":7554,"volume":22203},{"date":"2025-02-13","open":7599,"high":7737,"low":7594,"close":7664,"volume":32794},{"date":"2025-02-14","open":7777,"high":7921,"low":7683,"close":7827,"volume":78939},{"date":"2025-02-17","open":7931,"high":7971,"low":7832,"close":7832,"volume":40255},{"date":"2025-02-18","open":7906,"high":7975,"low":7837,"close":7976,"volume":50591},{"date":"2025-02-19","open":8030,"high":8388,"low":8010,"close":8309,"volume":111231},{"date":"2025-02-20","open":8308,"high":8363,"low":8160,"close":8200,"volume":51650},{"date":"2025-02-21","open":8209,"high":8209,"low":7970,"close":8120,"volume":75002},{"date":"2025-02-24","open":7951,"high":8030,"low":7921,"close":8001,"volume":53760},{"date":"2025-02-25","open":7941,"high":8120,"low":7916,"close":8011,"volume":38563},{"date":"2025-02-26","open":8045,"high":8045,"low":7887,"close":7922,"volume":57936},{"date":"2025-02-27","open":7995,"high":8030,"low":7783,"close":7803,"volume":31241},{"date":"2025-02-28","open":7624,"high":7639,"low":7480,"close":7485,"volume":46734},{"date":"2025-03-04","open":7444,"high":7444,"low":7276,"close":7415,"volume":16665},{"date":"2025-03-05","open":7440,"high":7519,"low":7410,"close":7505,"volume":16223},{"date":"2025-03-06","open":7510,"high":7623,"low":7301,"close":7331,"volume":12320},{"date":"2025-03-07","open":7241,"high":7449,"low":7241,"close":7401,"volume":20090},{"date":"2025-03-10","open":7420,"high":7474,"low":7390,"close":7430,"volume":31875},{"date":"2025-03-11","open":7127,"high":7381,"low":7127,"close":7381,"volume":28218},{"date":"2025-03-12","open":7459,"high":7783,"low":7454,"close":7783,"volume":72873},{"date":"2025-03-13","open":7946,"high":7996,"low":7718,"close":7723,"volume":88802},{"date":"2025-03-14","open":7717,"high":8075,"low":7717,"close":8041,"volume":50942},{"date":"2025-03-17","open":8179,"high":8278,"low":8087,"close":8239,"volume":83114},{"date":"2025-03-18","open":8358,"high":8373,"low":8100,"close":8150,"volume":57760},{"date":"2025-03-19","open":8129,"high":8313,"low":8099,"close":8264,"volume":54363},{"date":"2025-03-20","open":8323,"high":8418,"low":8189,"close":8274,"volume":45439},{"date":"2025-03-21","open":8273,"high":8532,"low":8273,"close":8408,"volume":65212},{"date":"2025-03-24","open":8407,"high":8407,"low":8299,"close":8358,"volume":51992},{"date":"2025-03-25","open":8358,"high":8393,"low":8090,"close":8090,"volume":82773},{"date":"2025-03-26","open":8109,"high":8318,"low":8075,"close":8279,"volume":49869},{"date":"2025-03-27","open":8139,"high":8189,"low":8050,"close":8090,"volume":20164},{"date":"2025-03-28","open":8035,"high":8035,"low":7792,"close":7857,"volume":40336},{"date":"2025-03-31","open":7609,"high":7738,"low":7579,"close":7639,"volume":67585},{"date":"2025-04-01","open":7693,"high":7812,"low":7569,"close":7773,"volume":43324},{"date":"2025-04-02","open":7877,"high":7877,"low":7673,"close":7743,"volume":27205},{"date":"2025-04-03","open":7549,"high":7613,"low":7459,"close":7589,"volume":34045},{"date":"2025-04-04","open":7464,"high":7628,"low":7127,"close":7237,"volume":61199},{"date":"2025-04-07","open":6859,"high":6973,"low":6770,"close":6770,"volume":44832},{"date":"2025-04-08","open":6978,"high":6998,"low":6750,"close":6765,"volume":14290},{"date":"2025-04-09","open":6765,"high":6765,"low":6552,"close":6591,"volume":34824},{"date":"2025-04-10","open":7246,"high":7281,"low":6998,"close":7123,"volume":86107},{"date":"2025-04-11","open":7008,"high":7082,"low":6834,"close":7078,"volume":41157},{"date":"2025-04-14","open":7206,"high":7211,"low":7123,"close":7128,"volume":31645},{"date":"2025-04-15","open":7187,"high":7350,"low":7147,"close":7276,"volume":84940},{"date":"2025-04-16","open":7206,"high":7206,"low":6973,"close":6974,"volume":29992},{"date":"2025-04-17","open":6973,"high":7103,"low":6973,"close":7103,"volume":37868},{"date":"2025-04-18","open":7008,"high":7128,"low":6988,"close":7128,"volume":25534},{"date":"2025-04-21","open":7052,"high":7386,"low":7052,"close":7227,"volume":80698},{"date":"2025-04-22","open":7207,"high":7207,"low":7098,"close":7098,"volume":9669},{"date":"2025-04-23","open":7330,"high":7500,"low":7256,"close":7500,"volume":87961},{"date":"2025-04-24","open":7559,"high":7559,"low":7385,"close":7445,"volume":23359},{"date":"2025-04-25","open":7574,"high":7574,"low":7450,"close":7515,"volume":58104},{"date":"2025-04-28","open":7454,"high":7454,"low":7197,"close":7207,"volume":45115},{"date":"2025-04-29","open":7247,"high":7297,"low":7194,"close":7222,"volume":45882},{"date":"2025-04-30","open":7197,"high":7202,"low":7067,"close":7092,"volume":24492},{"date":"2025-05-02","open":7102,"high":7192,"low":7052,"close":7127,"volume":26869},{"date":"2025-05-07","open":7247,"high":7247,"low":7112,"close":7167,"volume":36441},{"date":"2025-05-08","open":7267,"high":7357,"low":7227,"close":7262,"volume":22270},{"date":"2025-05-09","open":7292,"high":7332,"low":7147,"close":7202,"volume":28232},{"date":"2025-05-12","open":7297,"high":7496,"low":7217,"close":7496,"volume":92085},{"date":"2025-05-13","open":7671,"high":7686,"low":7511,"close":7551,"volume":53496},{"date":"2025-05-14","open":7686,"high":7743,"low":7626,"close":7716,"volume":15992},{"date":"2025-05-15","open":7681,"high":7781,"low":7556,"close":7601,"volume":20896},{"date":"2025-05-16","open":7586,"high":7586,"low":7382,"close":7516,"volume":23509},{"date":"2025-05-19","open":7407,"high":7407,"low":7237,"close":7312,"volume":17527},{"date":"2025-05-20","open":7451,"high":7451,"low":7247,"close":7277,"volume":13072},{"date":"2025-05-21","open":7252,"high":7282,"low":7207,"close":7237,"volume":19322},{"date":"2025-05-22","open":7227,"high":7227,"low":6982,"close":6987,"volume":16333},{"date":"2025-05-23","open":6987,"high":7032,"low":6937,"close":6962,"volume":11634},{"date":"2025-05-26","open":6962,"high":7167,"low":6962,"close":7152,"volume":23579},{"date":"2025-05-27","open":7152,"high":7152,"low":7027,"close":7097,"volume":3357},{"date":"2025-05-28","open":7177,"high":7257,"low":7127,"close":7177,"volume":20254},{"date":"2025-05-29","open":7282,"high":7287,"low":7222,"close":7282,"volume":10869},{"date":"2025-05-30","open":7217,"high":7312,"low":7157,"close":7232,"volume":8611},{"date":"2025-06-02","open":7232,"high":7362,"low":7232,"close":7332,"volume":17995},{"date":"2025-06-04","open":7432,"high":7516,"low":7412,"close":7412,"volume":41490},{"date":"2025-06-05","open":7422,"high":7791,"low":7422,"close":7701,"volume":37668},{"date":"2025-06-09","open":7816,"high":7846,"low":7701,"close":7751,"volume":90756},{"date":"2025-06-10","open":7861,"high":7861,"low":7686,"close":7746,"volume":41080},{"date":"2025-06-11","open":7866,"high":8305,"low":7851,"close":8305,"volume":140996},{"date":"2025-06-12","open":8300,"high":8355,"low":8175,"close":8250,"volume":224252},{"date":"2025-06-13","open":8250,"high":8270,"low":7971,"close":8125,"volume":140715},{"date":"2025-06-16","open":8000,"high":8095,"low":7956,"close":8095,"volume":58756},{"date":"2025-06-17","open":8195,"high":8460,"low":8075,"close":8215,"volume":140244},{"date":"2025-06-18","open":8115,"high":8340,"low":8115,"close":8305,"volume":99127},{"date":"2025-06-19","open":8385,"high":8480,"low":8275,"close":8350,"volume":93022},{"date":"2025-06-20","open":8355,"high":8520,"low":8320,"close":8500,"volume":126793},{"date":"2025-06-23","open":8320,"high":8395,"low":8170,"close":8285,"volume":117085},{"date":"2025-06-24","open":8395,"high":8515,"low":8395,"close":8510,"volume":129867},{"date":"2025-06-25","open":8639,"high":8684,"low":8505,"close":8634,"volume":1085072},{"date":"2025-06-26","open":8804,"high":8854,"low":8589,"close":8654,"volume":431286},{"date":"2025-06-27","open":8699,"high":8699,"low":8510,"close":8530,"volume":265164},{"date":"2025-06-30","open":8530,"high":8644,"low":8515,"close":8530,"volume":82352},{"date":"2025-07-01","open":8495,"high":8574,"low":8465,"close":8465,"volume":1084815},{"date":"2025-07-02","open":8465,"high":8465,"low":8325,"close":8400,"volume":123214},{"date":"2025-07-03","open":8495,"high":8784,"low":8465,"close":8774,"volume":151818},{"date":"2025-07-04","open":8774,"high":8834,"low":8579,"close":8579,"volume":557294},{"date":"2025-07-07","open":8530,"high":8654,"low":8530,"close":8559,"volume":100144},{"date":"2025-07-08","open":8535,"high":8614,"low":8445,"close":8584,"volume":179670},{"date":"2025-07-09","open":8584,"high":8604,"low":8495,"close":8525,"volume":97700},{"date":"2025-07-10","open":8624,"high":8624,"low":8485,"close":8535,"volume":52226},{"date":"2025-07-11","open":8540,"high":8774,"low":8540,"close":8704,"volume":862865},{"date":"2025-07-14","open":8704,"high":8721,"low":8604,"close":8604,"volume":694556},{"date":"2025-07-15","open":8604,"high":8709,"low":8535,"close":8709,"volume":279702},{"date":"2025-07-16","open":8709,"high":8894,"low":8684,"close":8849,"volume":121891},{"date":"2025-07-17","open":8839,"high":8894,"low":8664,"close":8894,"volume":130294},{"date":"2025-07-18","open":8894,"high":8894,"low":8734,"close":8789,"volume":82730},{"date":"2025-07-21","open":8759,"high":8759,"low":8684,"close":8724,"volume":21857},{"date":"2025-07-22","open":8729,"high":8794,"low":8535,"close":8564,"volume":66077},{"date":"2025-07-23","open":8525,"high":8525,"low":8225,"close":8420,"volume":56472},{"date":"2025-07-24","open":8440,"high":8500,"low":8325,"close":8345,"volume":29463},{"date":"2025-07-25","open":8355,"high":8365,"low":8325,"close":8325,"volume":19934},{"date":"2025-07-28","open":8500,"high":8809,"low":8445,"close":8794,"volume":180849},{"date":"2025-07-29","open":8984,"high":8989,"low":8719,"close":8944,"volume":296221},{"date":"2025-07-30","open":8944,"high":9228,"low":8944,"close":9118,"volume":279131},{"date":"2025-07-31","open":9143,"high":9143,"low":8849,"close":8944,"volume":193590},{"date":"2025-08-01","open":8709,"high":8789,"low":8415,"close":8415,"volume":133615},{"date":"2025-08-04","open":8385,"high":8475,"low":8350,"close":8450,"volume":85274},{"date":"2025-08-05","open":8480,"high":8584,"low":8435,"close":8500,"volume":94187},{"date":"2025-08-06","open":8420,"high":8549,"low":8350,"close":8530,"volume":61431},{"date":"2025-08-07","open":8699,"high":8754,"low":8545,"close":8589,"volume":71903},{"date":"2025-08-08","open":8714,"high":8944,"low":8664,"close":8849,"volume":180022},{"date":"2025-08-11","open":8849,"high":8944,"low":8764,"close":8919,"volume":64956},{"date":"2025-08-12","open":8909,"high":9103,"low":8884,"close":8889,"volume":91294},{"date":"2025-08-13","open":9054,"high":9358,"low":9054,"close":9243,"volume":124744},{"date":"2025-08-14","open":9243,"high":9288,"low":9123,"close":9248,"volume":90624},{"date":"2025-08-18","open":9089,"high":9113,"low":8999,"close":9009,"volume":92059},{"date":"2025-08-19","open":9108,"high":9178,"low":9024,"close":9064,"volume":92998},{"date":"2025-08-20","open":8964,"high":8964,"low":8804,"close":8904,"volume":60940},{"date":"2025-08-21","open":8954,"high":8954,"low":8834,"close":8834,"volume":25520},{"date":"2025-08-22","open":8834,"high":8924,"low":8749,"close":8784,"volume":43487},{"date":"2025-08-25","open":8924,"high":8929,"low":8839,"close":8894,"volume":26116},{"date":"2025-08-26","open":8854,"high":8984,"low":8854,"close":8954,"volume":33484},{"date":"2025-08-27","open":8954,"high":8989,"low":8844,"close":8974,"volume":47833},{"date":"2025-08-28","open":8844,"high":9009,"low":8824,"close":8929,"volume":47305},{"date":"2025-08-29","open":8954,"high":9123,"low":8954,"close":9044,"volume":36764},{"date":"2025-09-01","open":8869,"high":8869,"low":8589,"close":8589,"volume":104751},{"date":"2025-09-02","open":8649,"high":8674,"low":8525,"close":8540,"volume":41378},{"date":"2025-09-03","open":8554,"high":8684,"low":8490,"close":8684,"volume":39503},{"date":"2025-09-04","open":8729,"high":8914,"low":8729,"close":8854,"volume":104033},{"date":"2025-09-05","open":8979,"high":8979,"low":8829,"close":8849,"volume":62969},{"date":"2025-09-08","open":8859,"high":8889,"low":8829,"close":8879,"volume":141610},{"date":"2025-09-09","open":8959,"high":9138,"low":8959,"close":9133,"volume":84959},{"date":"2025-09-10","open":9233,"high":9458,"low":9233,"close":9413,"volume":211941},{"date":"2025-09-11","open":9528,"high":9528,"low":9238,"close":9363,"volume":111193},{"date":"2025-09-12","open":9618,"high":9937,"low":9588,"close":9887,"volume":418654},{"date":"2025-09-15","open":10306,"high":10306,"low":10042,"close":10261,"volume":448915},{"date":"2025-09-16","open":10331,"high":10426,"low":10226,"close":10421,"volume":331619},{"date":"2025-09-17","open":10192,"high":10421,"low":10157,"close":10371,"volume":195599},{"date":"2025-09-18","open":10491,"high":10905,"low":10361,"close":10746,"volume":429566},{"date":"2025-09-19","open":11085,"high":11100,"low":10696,"close":11050,"volume":408030},{"date":"2025-09-22","open":11130,"high":11285,"low":10990,"close":11160,"volume":424961},{"date":"2025-09-23","open":11404,"high":11474,"low":11015,"close":11230,"volume":328102},{"date":"2025-09-24","open":10980,"high":11379,"low":10960,"close":11369,"volume":388228},{"date":"2025-09-25","open":11200,"high":11379,"low":11080,"close":11190,"volume":233323},{"date":"2025-09-26","open":10885,"high":11000,"low":10691,"close":10865,"volume":269540},{"date":"2025-09-29","open":10950,"high":11140,"low":10830,"close":11115,"volume":170469},{"date":"2025-09-30","open":11195,"high":11359,"low":11100,"close":11165,"volume":172842},{"date":"2025-10-01","open":11280,"high":11459,"low":11275,"close":11429,"volume":193371},{"date":"2025-10-02","open":12193,"high":12193,"low":11554,"close":11868,"volume":482467},{"date":"2025-10-10","open":12293,"high":12298,"low":12003,"close":12108,"volume":589313},{"date":"2025-10-13","open":11664,"high":12078,"low":11579,"close":12068,"volume":342633},{"date":"2025-10-14","open":12338,"high":12338,"low":11309,"close":11549,"volume":848389},{"date":"2025-10-15","open":11599,"high":11799,"low":11549,"close":11799,"volume":296117},{"date":"2025-10-16","open":11684,"high":11779,"low":11554,"close":11779,"volume":284621},{"date":"2025-10-17","open":11584,"high":11849,"low":11499,"close":11499,"volume":334338},{"date":"2025-10-20","open":11819,"high":11978,"low":11614,"close":11754,"volume":273031},{"date":"2025-10-21","open":11953,"high":12028,"low":11609,"close":11724,"volume":341873},{"date":"2025-10-22","open":11549,"high":11754,"low":11379,"close":11754,"volume":136753},{"date":"2025-10-23","open":11469,"high":11809,"low":11404,"close":11699,"volume":221950},{"date":"2025-10-24","open":11998,"high":12058,"low":11769,"close":12048,"volume":1331323},{"date":"2025-10-27","open":12198,"high":12198,"low":11928,"close":12088,"volume":292017},{"date":"2025-10-28","open":12003,"high":12098,"low":11759,"close":11844,"volume":719418},{"date":"2025-10-29","open":12018,"high":12432,"low":11789,"close":12432,"volume":310389},{"date":"2025-10-30","open":12353,"high":12457,"low":12078,"close":12293,"volume":568667},{"date":"2025-10-31","open":12103,"high":12328,"low":12103,"close":12198,"volume":432423},{"date":"2025-11-03","open":12178,"high":12183,"low":11923,"close":12143,"volume":316423,"rsi_14":62.22,"sma_20":11883.5,"sma_60":10282.17,"sma_120":9205.54},{"date":"2025-11-04","open":12223,"high":12587,"low":12178,"close":12427,"volume":409432,"rsi_14":62.75,"sma_20":11946.75,"sma_60":10348.58,"sma_120":9248.67},{"date":"2025-11-05","open":12078,"high":12178,"low":11409,"close":12033,"volume":840236,"rsi_14":54.48,"sma_20":11977.0,"sma_60":10407.58,"sma_120":9289.0},{"date":"2025-11-06","open":12328,"high":12457,"low":12008,"close":12288,"volume":3532781,"rsi_14":64.01,"sma_20":11998.0,"sma_60":10470.33,"sma_120":9329.0},{"date":"2025-11-07","open":12023,"high":12083,"low":11414,"close":11569,"volume":560142,"rsi_14":47.18,"sma_20":11971.0,"sma_60":10520.08,"sma_120":9362.54},{"date":"2025-11-10","open":11679,"high":12073,"low":11509,"close":12048,"volume":395340,"rsi_14":54.35,"sma_20":11970.0,"sma_60":10573.5,"sma_120":9398.71},{"date":"2025-11-11","open":12368,"high":12607,"low":12018,"close":12228,"volume":287280,"rsi_14":56.11,"sma_20":12004.0,"sma_60":10628.75,"sma_120":9437.33},{"date":"2025-11-12","open":12128,"high":12163,"low":11928,"close":12153,"volume":286150,"rsi_14":55.83,"sma_20":12021.75,"sma_60":10683.25,"sma_120":9476.04},{"date":"2025-11-13","open":12038,"high":12233,"low":11918,"close":12223,"volume":189986,"rsi_14":52.41,"sma_20":12044.0,"sma_60":10733.0,"sma_120":9517.04},{"date":"2025-11-14","open":11669,"high":11839,"low":11514,"close":11704,"volume":177988,"rsi_14":45.31,"sma_20":12054.25,"sma_60":10774.0,"sma_120":9554.0},{"date":"2025-11-17","open":11913,"high":12028,"low":11679,"close":12023,"volume":300156,"rsi_14":52.15,"sma_20":12067.75,"sma_60":10824.33,"sma_120":9593.96},{"date":"2025-11-18","open":11749,"high":11819,"low":11309,"close":11329,"volume":146394,"rsi_14":37.11,"sma_20":12048.0,"sma_60":10862.17,"sma_120":9630.21},{"date":"2025-11-19","open":11309,"high":11439,"low":10965,"close":11300,"volume":158794,"rsi_14":38.08,"sma_20":12025.25,"sma_60":10902.17,"sma_120":9666.42},{"date":"2025-11-20","open":11704,"high":11704,"low":11235,"close":11290,"volume":267048,"rsi_14":38.88,"sma_20":12004.75,"sma_60":10943.17,"sma_120":9700.96},{"date":"2025-11-21","open":10646,"high":10795,"low":10516,"close":10536,"volume":301722,"rsi_14":33.19,"sma_20":11929.0,"sma_60":10972.42,"sma_120":9729.67},{"date":"2025-11-24","open":10671,"high":10830,"low":10521,"close":10611,"volume":148017,"rsi_14":30.13,"sma_20":11855.0,"sma_60":11001.08,"sma_120":9758.33},{"date":"2025-11-25","open":11000,"high":11030,"low":10760,"close":10845,"volume":140829,"rsi_14":36.54,"sma_20":11805.0,"sma_60":11032.67,"sma_120":9788.08},{"date":"2025-11-26","open":10985,"high":11020,"low":10795,"close":11020,"volume":64718,"rsi_14":35.37,"sma_20":11734.25,"sma_60":11066.83,"sma_120":9819.71},{"date":"2025-11-27","open":11015,"high":11165,"low":10960,"close":11035,"volume":62927,"rsi_14":42.64,"sma_20":11671.25,"sma_60":11102.0,"sma_120":9850.62},{"date":"2025-11-28","open":11165,"high":11280,"low":10990,"close":11280,"volume":116180,"rsi_14":38.68,"sma_20":11625.25,"sma_60":11139.33,"sma_120":9882.92},{"date":"2025-12-01","open":11574,"high":11799,"low":11389,"close":11644,"volume":238418,"rsi_14":41.84,"sma_20":11600.25,"sma_60":11190.33,"sma_120":9915.83},{"date":"2025-12-02","open":11849,"high":11878,"low":11529,"close":11599,"volume":112109,"rsi_14":42.19,"sma_20":11558.75,"sma_60":11241.42,"sma_120":9947.96},{"date":"2025-12-03","open":11779,"high":11789,"low":11514,"close":11584,"volume":112292,"rsi_14":40.86,"sma_20":11536.25,"sma_60":11289.83,"sma_120":9980.0},{"date":"2025-12-04","open":11539,"high":11539,"low":11105,"close":11255,"volume":98132,"rsi_14":43.2,"sma_20":11484.5,"sma_60":11329.92,"sma_120":10004.62},{"date":"2025-12-05","open":11135,"high":11295,"low":11060,"close":11295,"volume":59295,"rsi_14":37.95,"sma_20":11470.75,"sma_60":11370.75,"sma_120":10030.04},{"date":"2025-12-08","open":11329,"high":11329,"low":11175,"close":11304,"volume":81437,"rsi_14":49.47,"sma_20":11433.5,"sma_60":11411.25,"sma_120":10056.58},{"date":"2025-12-09","open":11304,"high":11349,"low":11205,"close":11285,"volume":41451,"rsi_14":49.68,"sma_20":11386.25,"sma_60":11447.17,"sma_120":10083.21},{"date":"2025-12-10","open":11285,"high":11419,"low":11210,"close":11210,"volume":67206,"rsi_14":48.33,"sma_20":11339.0,"sma_60":11477.17,"sma_120":10108.21},{"date":"2025-12-11","open":11344,"high":11344,"low":11015,"close":11070,"volume":59784,"rsi_14":64.99,"sma_20":11281.25,"sma_60":11505.67,"sma_120":10131.29},{"date":"2025-12-12","open":11170,"high":11170,"low":10930,"close":11000,"volume":63360,"rsi_14":60.96,"sma_20":11246.0,"sma_60":11524.25,"sma_120":10153.42},{"date":"2025-12-15","open":10746,"high":10795,"low":10621,"close":10765,"volume":53870,"rsi_14":47.75,"sma_20":11183.0,"sma_60":11532.67,"sma_120":10172.33},{"date":"2025-12-16","open":10731,"high":10736,"low":10491,"close":10526,"volume":60085,"rsi_14":36.59,"sma_20":11142.75,"sma_60":11534.42,"sma_120":10191.04},{"date":"2025-12-17","open":10556,"high":10970,"low":10531,"close":10970,"volume":63192,"rsi_14":48.57,"sma_20":11126.25,"sma_60":11544.42,"sma_120":10211.58},{"date":"2025-12-18","open":10736,"high":10865,"low":10451,"close":10581,"volume":74142,"rsi_14":35.54,"sma_20":11090.75,"sma_60":11541.67,"sma_120":10227.83},{"date":"2025-12-19","open":10760,"high":10775,"low":10541,"close":10651,"volume":57984,"rsi_14":26.59,"sma_20":11096.5,"sma_60":11535.0,"sma_120":10244.5},{"date":"2025-12-22","open":10850,"high":11090,"low":10850,"close":11075,"volume":100725,"rsi_14":39.52,"sma_20":11119.75,"sma_60":11533.58,"sma_120":10265.75},{"date":"2025-12-23","open":11145,"high":11155,"low":10995,"close":11040,"volume":75677,"rsi_14":39.21,"sma_20":11129.5,"sma_60":11530.42,"sma_120":10286.71},{"date":"2025-12-24","open":11230,"high":11230,"low":10915,"close":10960,"volume":39800,"rsi_14":43.52,"sma_20":11126.5,"sma_60":11523.58,"sma_120":10307.54},{"date":"2025-12-26","open":11010,"high":11319,"low":10960,"close":11280,"volume":141318,"rsi_14":49.71,"sma_20":11138.75,"sma_60":11525.08,"sma_120":10331.58},{"date":"2025-12-29","open":11474,"high":11474,"low":11100,"close":11245,"volume":326746,"rsi_14":48.84,"sma_20":11137.0,"sma_60":11531.42,"sma_120":10352.21},{"date":"2025-12-30","open":11220,"high":11494,"low":11185,"close":11489,"volume":133860,"rsi_14":53.65,"sma_20":11129.25,"sma_60":11537.67,"sma_120":10376.5},{"date":"2026-01-02","open":11539,"high":12472,"low":11489,"close":12457,"volume":482334,"rsi_14":66.89,"sma_20":11172.25,"sma_60":11559.25,"sma_120":10409.04},{"date":"2026-01-05","open":12952,"high":13226,"low":12557,"close":12777,"volume":649665,"rsi_14":72.04,"sma_20":11232.0,"sma_60":11581.75,"sma_120":10444.04},{"date":"2026-01-06","open":12687,"high":13106,"low":12437,"close":13106,"volume":532460,"rsi_14":75.48,"sma_20":11324.75,"sma_60":11602.42,"sma_120":10482.29},{"date":"2026-01-07","open":13211,"high":13226,"low":12572,"close":12802,"volume":592015,"rsi_14":74.23,"sma_20":11400.25,"sma_60":11614.0,"sma_120":10517.92},{"date":"2026-01-08","open":12677,"high":13181,"low":12537,"close":12537,"volume":355999,"rsi_14":73.79,"sma_20":11462.0,"sma_60":11621.83,"sma_120":10549.92},{"date":"2026-01-09","open":12328,"high":12422,"low":12083,"close":12198,"volume":331054,"rsi_14":64.89,"sma_20":11507.75,"sma_60":11632.67,"sma_120":10579.92},{"date":"2026-01-12","open":12457,"high":12467,"low":11993,"close":12133,"volume":263601,"rsi_14":70.43,"sma_20":11554.0,"sma_60":11638.25,"sma_120":10608.5},{"date":"2026-01-13","open":12283,"high":12457,"low":12188,"close":12318,"volume":196564,"rsi_14":71.3,"sma_20":11616.5,"sma_60":11647.25,"sma_120":10637.46},{"date":"2026-01-14","open":12328,"high":12522,"low":12263,"close":12512,"volume":186328,"rsi_14":69.51,"sma_20":11692.25,"sma_60":11664.17,"sma_120":10667.67},{"date":"2026-01-15","open":12328,"high":12672,"low":12228,"close":12497,"volume":103982,"rsi_14":69.89,"sma_20":11779.0,"sma_60":11676.58,"sma_120":10698.62},{"date":"2026-01-16","open":12742,"high":12792,"low":12427,"close":12517,"volume":299933,"rsi_14":71.61,"sma_20":11878.75,"sma_60":11689.83,"sma_120":10730.29},{"date":"2026-01-19","open":12517,"high":12632,"low":12393,"close":12597,"volume":164730,"rsi_14":69.58,"sma_20":11960.25,"sma_60":11703.92,"sma_120":10763.96},{"date":"2026-01-20","open":12577,"high":12662,"low":12178,"close":12437,"volume":213014,"rsi_14":67.1,"sma_20":12053.25,"sma_60":11716.25,"sma_120":10797.5},{"date":"2026-01-21","open":12103,"high":12617,"low":12103,"close":12582,"volume":289413,"rsi_14":66.13,"sma_20":12150.0,"sma_60":11725.17,"sma_120":10832.88},{"date":"2026-01-22","open":12852,"high":12882,"low":12527,"close":12697,"volume":247052,"rsi_14":54.72,"sma_20":12231.25,"sma_60":11735.33,"sma_120":10869.38},{"date":"2026-01-23","open":12807,"high":12807,"low":12517,"close":12697,"volume":140497,"rsi_14":48.2,"sma_20":12314.25,"sma_60":11749.58,"sma_120":10901.96},{"date":"2026-01-26","open":12952,"high":13486,"low":12802,"close":13486,"volume":543675,"rsi_14":57.09,"sma_20":12440.75,"sma_60":11767.17,"sma_120":10939.88},{"date":"2026-01-27","open":13486,"high":14134,"low":13466,"close":14124,"volume":1023822,"rsi_14":71.97,"sma_20":12583.25,"sma_60":11797.75,"sma_120":10981.67},{"date":"2026-01-28","open":14589,"high":15846,"low":14299,"close":15801,"volume":1739999,"rsi_14":86.91,"sma_20":12811.5,"sma_60":11857.92,"sma_120":11038.92},{"date":"2026-01-29","open":16735,"high":16834,"low":15063,"close":16275,"volume":1819411,"rsi_14":94.74,"sma_20":13051.25,"sma_60":11926.92,"sma_120":11104.54},{"date":"2026-01-30","open":16256,"high":17878,"low":16226,"close":17129,"volume":2060791,"rsi_14":96.73,"sma_20":13285.25,"sma_60":12005.42,"sma_120":11177.0},{"date":"2026-02-02","open":16380,"high":16824,"low":15447,"close":15542,"volume":1769952,"rsi_14":73.89,"sma_20":13423.75,"sma_60":12064.0,"sma_120":11235.79},{"date":"2026-02-03","open":16520,"high":16959,"low":16315,"close":16939,"volume":1094928,"rsi_14":77.84,"sma_20":13615.75,"sma_60":12141.67,"sma_120":11306.0},{"date":"2026-02-04","open":16665,"high":16944,"low":16290,"close":16600,"volume":745784,"rsi_14":74.79,"sma_20":13806.0,"sma_60":12225.67,"sma_120":11372.88},{"date":"2026-02-05","open":15896,"high":16420,"low":15731,"close":15786,"volume":765615,"rsi_14":68.02,"sma_20":13968.75,"sma_60":12288.08,"sma_120":11430.79},{"date":"2026-02-06","open":15212,"high":16410,"low":14908,"close":16241,"volume":1189344,"rsi_14":69.29,"sma_20":14171.25,"sma_60":12355.08,"sma_120":11491.92},{"date":"2026-02-09","open":17019,"high":17139,"low":16535,"close":17039,"volume":798879,"rsi_14":72.82,"sma_20":14417.0,"sma_60":12436.67,"sma_120":11559.96},{"date":"2026-02-10","open":16939,"high":17054,"low":16101,"close":16181,"volume":565838,"rsi_14":66.67,"sma_20":14610.5,"sma_60":12502.75,"sma_120":11617.88},{"date":"2026-02-11","open":16036,"high":16211,"low":15746,"close":15956,"volume":425809,"rsi_14":64.94,"sma_20":14783.0,"sma_60":12573.75,"sma_120":11673.88},{"date":"2026-02-12","open":16270,"high":17029,"low":16101,"close":17029,"volume":439042,"rsi_14":68.08,"sma_20":15010.0,"sma_60":12657.33,"sma_120":11740.83},{"date":"2026-02-13","open":16410,"high":16819,"low":16410,"close":16565,"volume":468787,"rsi_14":63.21,"sma_20":15212.75,"sma_60":12744.75,"sma_120":11803.46},{"date":"2026-02-19","open":16999,"high":17888,"low":16765,"close":17818,"volume":1111928,"rsi_14":65.05,"sma_20":15474.25,"sma_60":12853.58,"sma_120":11877.88},{"date":"2026-02-20","open":17763,"high":17863,"low":17398,"close":17798,"volume":614355,"rsi_14":59.41,"sma_20":15742.75,"sma_60":12962.25,"sma_120":11952.71},{"date":"2026-02-23","open":18032,"high":18032,"low":17059,"close":17299,"volume":729210,"rsi_14":54.81,"sma_20":15979.0,"sma_60":13075.17,"sma_120":12023.79},{"date":"2026-02-24","open":17154,"high":17463,"low":16914,"close":17428,"volume":361487,"rsi_14":51.51,"sma_20":16216.0,"sma_60":13189.0,"sma_120":12095.04},{"date":"2026-02-25","open":17613,"high":17638,"low":17169,"close":17299,"volume":424343,"rsi_14":60.39,"sma_20":16446.5,"sma_60":13296.75,"sma_120":12164.71},{"date":"2026-02-26","open":17833,"high":18651,"low":17663,"close":18626,"volume":1171216,"rsi_14":60.06,"sma_20":16704.0,"sma_60":13423.75,"sma_120":12245.29},{"date":"2026-02-27","open":17967,"high":18886,"low":17803,"close":18571,"volume":846917,"rsi_14":62.17,"sma_20":16926.75,"sma_60":13549.58,"sma_120":12325.79},{"date":"2026-03-03","open":18177,"high":19844,"low":17967,"close":18057,"volume":1500626,"rsi_14":64.56,"sma_20":17039.75,"sma_60":13662.75,"sma_120":12401.04},{"date":"2026-03-04","open":17972,"high":18556,"low":15826,"close":15871,"volume":1052289,"rsi_14":48.06,"sma_20":17019.5,"sma_60":13733.33,"sma_120":12461.83},{"date":"2026-03-05","open":17608,"high":19814,"low":17264,"close":19035,"volume":989530,"rsi_14":58.39,"sma_20":17115.0,"sma_60":13857.5,"sma_120":12549.46},{"date":"2026-03-06","open":19325,"high":19874,"low":18576,"close":19874,"volume":1374403,"rsi_14":65.55,"sma_20":17332.0,"sma_60":13995.92,"sma_120":12642.88},{"date":"2026-03-09","open":18342,"high":18791,"low":17498,"close":17957,"volume":837061,"rsi_14":57.37,"sma_20":17383.0,"sma_60":14107.83,"sma_120":12718.88},{"date":"2026-03-10","open":19365,"high":19365,"low":18232,"close":18571,"volume":1007778,"rsi_14":55.88,"sma_20":17481.75,"sma_60":14229.33,"sma_120":12800.04},{"date":"2026-03-11","open":18966,"high":18966,"low":17618,"close":17927,"volume":620314,"rsi_14":55.13,"sma_20":17589.0,"sma_60":14339.92,"sma_120":12875.58},{"date":"2026-03-12","open":17628,"high":17908,"low":17383,"close":17888,"volume":254442,"rsi_14":50.29,"sma_20":17671.5,"sma_60":14450.17,"sma_120":12948.67},{"date":"2026-03-13","open":17194,"high":17643,"low":17169,"close":17498,"volume":258426,"rsi_14":48.8,"sma_20":17694.5,"sma_60":14555.17,"sma_120":13016.17},{"date":"2026-03-16","open":17508,"high":17878,"low":17144,"close":17743,"volume":235722,"rsi_14":51.82,"sma_20":17772.75,"sma_60":14666.58,"sma_120":13086.12},{"date":"2026-03-17","open":18147,"high":18187,"low":17448,"close":17448,"volume":361077,"rsi_14":50.08,"sma_20":17847.5,"sma_60":14774.25,"sma_120":13149.25},{"date":"2026-03-18","open":17848,"high":18397,"low":17848,"close":18392,"volume":397294,"rsi_14":54.15,"sma_20":17915.75,"sma_60":14901.58,"sma_120":13217.12},{"date":"2026-03-19","open":17883,"high":18481,"low":17813,"close":18227,"volume":263323,"rsi_14":48.34,"sma_20":17999.0,"sma_60":15030.17,"sma_120":13282.29},{"date":"2026-03-20","open":18591,"high":19035,"low":18432,"close":18886,"volume":393313,"rsi_14":51.25,"sma_20":18052.5,"sma_60":15162.33,"sma_120":13353.38},{"date":"2026-03-23","open":18142,"high":18566,"low":17663,"close":17738,"volume":329058,"rsi_14":48.79,"sma_20":18049.5,"sma_60":15281.83,"sma_120":13411.75},{"date":"2026-03-24","open":18471,"high":19285,"low":18087,"close":18751,"volume":1570274,"rsi_14":61.93,"sma_20":18122.25,"sma_60":15417.08,"sma_120":13476.04},{"date":"2026-03-25","open":19120,"high":19240,"low":18756,"close":18896,"volume":527261,"rsi_14":49.23,"sma_20":18195.75,"sma_60":15547.67,"sma_120":13540.62},{"date":"2026-03-26","open":18621,"high":18906,"low":17918,"close":17967,"volume":309285,"rsi_14":39.57,"sma_20":18229.25,"sma_60":15663.33,"sma_120":13596.88},{"date":"2026-03-27","open":17344,"high":17922,"low":17144,"close":17608,"volume":247485,"rsi_14":47.7,"sma_20":18178.25,"sma_60":15774.33,"sma_120":13648.96},{"date":"2026-03-30","open":16815,"high":16919,"low":16485,"close":16635,"volume":177829,"rsi_14":37.81,"sma_20":18081.25,"sma_60":15863.75,"sma_120":13694.42},{"date":"2026-03-31","open":16221,"high":16790,"low":15951,"close":16166,"volume":286181,"rsi_14":38.66,"sma_20":17986.5,"sma_60":15945.92,"sma_120":13738.67},{"date":"2026-04-01","open":17174,"high":17568,"low":16999,"close":17468,"volume":158103,"rsi_14":47.68,"sma_20":18066.5,"sma_60":16045.75,"sma_120":13791.71},{"date":"2026-04-02","open":17713,"high":17793,"low":16375,"close":16620,"volume":253498,"rsi_14":45.37,"sma_20":17945.5,"sma_60":16115.25,"sma_120":13837.25},{"date":"2026-04-03","open":16994,"high":17144,"low":16315,"close":16670,"volume":201676,"rsi_14":44.23,"sma_20":17785.0,"sma_60":16180.25,"sma_120":13881.0},{"date":"2026-04-06","open":16715,"high":17069,"low":16375,"close":16560,"volume":240059,"rsi_14":45.13,"sma_20":17715.0,"sma_60":16237.92,"sma_120":13920.17},{"date":"2026-04-07","open":17039,"high":17104,"low":16305,"close":16640,"volume":137853,"rsi_14":39.38,"sma_20":17618.25,"sma_60":16302.0,"sma_120":13958.0},{"date":"2026-04-08","open":17463,"high":18067,"low":17373,"close":18067,"volume":266405,"rsi_14":49.16,"sma_20":17625.25,"sma_60":16394.33,"sma_120":14008.08},{"date":"2026-04-09","open":17703,"high":17853,"low":17289,"close":17558,"volume":119811,"rsi_14":42.91,"sma_20":17608.75,"sma_60":16483.83,"sma_120":14058.25},{"date":"2026-04-10","open":17962,"high":18501,"low":17962,"close":18077,"volume":360920,"rsi_14":51.94,"sma_20":17637.75,"sma_60":16583.08,"sma_120":14110.67},{"date":"2026-04-13","open":17653,"high":18282,"low":17653,"close":17773,"volume":162703,"rsi_14":43.91,"sma_20":17639.25,"sma_60":16674.17,"sma_120":14160.71},{"date":"2026-04-14","open":18247,"high":18322,"low":17962,"close":18047,"volume":181555,"rsi_14":44.8,"sma_20":17669.25,"sma_60":16766.58,"sma_120":14215.38},{"date":"2026-04-15","open":18661,"high":18966,"low":18526,"close":18831,"volume":390563,"rsi_14":55.39,"sma_20":17691.25,"sma_60":16872.33,"sma_120":14274.46},{"date":"2026-04-16","open":18861,"high":19195,"low":18397,"close":19150,"volume":430718,"rsi_14":59.67,"sma_20":17737.5,"sma_60":16983.08,"sma_120":14336.46},{"date":"2026-04-17","open":19165,"high":19355,"low":18891,"close":19130,"volume":350809,"rsi_14":67.78,"sma_20":17749.75,"sma_60":17092.17,"sma_120":14398.04},{"date":"2026-04-20","open":19130,"high":19874,"low":18991,"close":19769,"volume":216894,"rsi_14":75.07,"sma_20":17851.5,"sma_60":17214.58,"sma_120":14465.42},{"date":"2026-04-21","open":19969,"high":20732,"low":19969,"close":20702,"volume":387022,"rsi_14":73.72,"sma_20":17949.25,"sma_60":17350.17,"sma_120":14537.67},{"date":"2026-04-22","open":20752,"high":21246,"low":20069,"close":21132,"volume":369679,"rsi_14":85.26,"sma_20":18061.25,"sma_60":17491.0,"sma_120":14613.17},{"date":"2026-04-23","open":21571,"high":21571,"low":20368,"close":21107,"volume":633014,"rsi_14":84.81,"sma_20":18218.5,"sma_60":17631.42,"sma_120":14690.5},{"date":"2026-04-24","open":21087,"high":22015,"low":20807,"close":21621,"volume":335461,"rsi_14":87.33,"sma_20":18419.5,"sma_60":17767.25,"sma_120":14767.21},{"date":"2026-04-27","open":21960,"high":22190,"low":21621,"close":21960,"volume":230598,"rsi_14":87.8,"sma_20":18686.25,"sma_60":17898.08,"sma_120":14847.92},{"date":"2026-04-28","open":21995,"high":22359,"low":21596,"close":22055,"volume":326481,"rsi_14":84.95,"sma_20":18981.25,"sma_60":18002.5,"sma_120":14930.21},{"date":"2026-04-29","open":21370,"high":21960,"low":21325,"close":21960,"volume":297774,"rsi_14":90.92,"sma_20":19204.25,"sma_60":18096.75,"sma_120":15011.83},{"date":"2026-04-30","open":21910,"high":21995,"low":21060,"close":21085,"volume":386649,"rsi_14":76.12,"sma_20":19426.0,"sma_60":18162.17,"sma_120":15083.79},{"date":"2026-05-04","open":21375,"high":21760,"low":21375,"close":21590,"volume":294635,"rsi_14":82.1,"sma_20":19670.5,"sma_60":18262.5,"sma_120":15163.25},{"date":"2026-05-06","open":22130,"high":22435,"low":21580,"close":22115,"volume":613136,"rsi_14":82.83,"sma_20":19946.75,"sma_60":18348.25,"sma_120":15244.96},{"date":"2026-05-07","open":22255,"high":22885,"low":21560,"close":22585,"volume":481999,"rsi_14":81.9,"sma_20":20242.5,"sma_60":18447.5,"sma_120":15336.58},{"date":"2026-05-08","open":22310,"high":22615,"low":21940,"close":22580,"volume":248984,"rsi_14":80.78,"sma_20":20466.5,"sma_60":18560.25,"sma_120":15424.17},{"date":"2026-05-11","open":23370,"high":24575,"low":23335,"close":23965,"volume":701307,"rsi_14":84.88,"sma_20":20785.25,"sma_60":18688.5,"sma_120":15521.79},{"date":"2026-05-12","open":24060,"high":24650,"low":21540,"close":22815,"volume":751176,"rsi_14":70.37,"sma_20":21020.5,"sma_60":18784.25,"sma_120":15610.46},{"date":"2026-05-13","open":22190,"high":24410,"low":22020,"close":24410,"volume":413262,"rsi_14":72.8,"sma_20":21350.75,"sma_60":18920.92,"sma_120":15711.83},{"date":"2026-05-14","open":24080,"high":24480,"low":23545,"close":24480,"volume":565929,"rsi_14":71.52,"sma_20":21670.75,"sma_60":19062.5,"sma_120":15818.12},{"date":"2026-05-15","open":24620,"high":24750,"low":21385,"close":21825,"volume":623725,"rsi_14":53.29,"sma_20":21818.75,"sma_60":19141.92,"sma_120":15899.62},{"date":"2026-05-18","open":21470,"high":23360,"low":21200,"close":23340,"volume":660624,"rsi_14":57.42,"sma_20":22026.5,"sma_60":19254.33,"sma_120":15999.54},{"date":"2026-05-19","open":23290,"high":23800,"low":22035,"close":22450,"volume":639506,"rsi_14":51.9,"sma_20":22190.75,"sma_60":19331.0,"sma_120":16092.29},{"date":"2026-05-20","open":22550,"high":23490,"low":21785,"close":22300,"volume":1004392,"rsi_14":50.86,"sma_20":22315.5,"sma_60":19405.5,"sma_120":16183.88},{"date":"2026-05-21","open":22910,"high":24005,"low":22845,"close":23915,"volume":502995,"rsi_14":57.29,"sma_20":22474.25,"sma_60":19515.25,"sma_120":16295.21},{"date":"2026-05-22","open":24190,"high":25990,"low":24040,"close":25550,"volume":512606,"rsi_14":65.76,"sma_20":22693.25,"sma_60":19650.08,"sma_120":16419.54},{"date":"2026-05-26","open":26650,"high":27405,"low":26330,"close":26570,"volume":722987,"rsi_14":66.96,"sma_20":22964.5,"sma_60":19804.08,"sma_120":16550.42},{"date":"2026-05-27","open":27375,"high":27375,"low":24562,"close":24905,"volume":768197,"rsi_14":58.82,"sma_20":23126.75,"sma_60":19908.17,"sma_120":16665.96},{"date":"2026-05-28","open":24900,"high":24915,"low":22880,"close":23820,"volume":424380,"rsi_14":53.76,"sma_20":23217.75,"sma_60":19995.08,"sma_120":16772.33},{"date":"2026-05-29","open":24210,"high":24210,"low":22600,"close":22855,"volume":502595,"rsi_14":50.79,"sma_20":23255.75,"sma_60":20074.5,"sma_120":16868.62},{"date":"2026-06-01","open":22575,"high":22650,"low":21540,"close":21910,"volume":676122,"rsi_14":43.94,"sma_20":23253.25,"sma_60":20174.67,"sma_120":16954.0},{"date":"2026-06-02","open":21530,"high":22210,"low":20935,"close":21470,"volume":871094,"rsi_14":45.86,"sma_20":23272.5,"sma_60":20214.67,"sma_120":17036.08},{"date":"2026-06-04","open":22225,"high":26700,"low":22195,"close":26470,"volume":3460749,"rsi_14":55.24,"sma_20":23516.5,"sma_60":20324.0,"sma_120":17159.96},{"date":"2026-06-05","open":24105,"high":25750,"low":23730,"close":24510,"volume":2228066,"rsi_14":50.07,"sma_20":23636.25,"sma_60":20432.67,"sma_120":17270.25},{"date":"2026-06-08","open":22145,"high":23500,"low":21325,"close":21470,"volume":758880,"rsi_14":49.19,"sma_20":23580.5,"sma_60":20480.42,"sma_120":17354.88},{"date":"2026-06-09","open":23005,"high":24375,"low":22735,"close":23915,"volume":2123802,"rsi_14":51.26,"sma_20":23647.25,"sma_60":20579.67,"sma_120":17459.79},{"date":"2026-06-10","open":23340,"high":26785,"low":23340,"close":24470,"volume":3508964,"rsi_14":54.48,"sma_20":23672.5,"sma_60":20688.83,"sma_120":17569.5},{"date":"2026-06-11","open":24255,"high":28090,"low":23460,"close":27735,"volume":6219388,"rsi_14":60.6,"sma_20":23918.5,"sma_60":20858.92,"sma_120":17707.04},{"date":"2026-06-12","open":30205,"high":33200,"low":28190,"close":30095,"volume":6582182,"rsi_14":61.71,"sma_20":24202.75,"sma_60":21064.25,"sma_120":17865.42},{"date":"2026-06-15","open":30295,"high":31070,"low":29400,"close":30260,"volume":3410878,"rsi_14":59.45,"sma_20":24491.75,"sma_60":21277.25,"sma_120":18025.75},{"date":"2026-06-16","open":29975,"high":29975,"low":27720,"close":28000,"volume":2732356,"rsi_14":52.73,"sma_20":24800.5,"sma_60":21436.83,"sma_120":18169.21},{"date":"2026-06-17","open":27915,"high":29950,"low":27405,"close":27875,"volume":3258426,"rsi_14":56.03,"sma_20":25027.25,"sma_60":21597.08,"sma_120":18313.62},{"date":"2026-06-18","open":27885,"high":28480,"low":27210,"close":27975,"volume":3045724,"rsi_14":58.79,"sma_20":25303.5,"sma_60":21748.0,"sma_120":18455.17},{"date":"2026-06-19","open":28650,"high":28690,"low":25440,"close":26150,"volume":2848012,"rsi_14":56.73,"sma_20":25496.0,"sma_60":21887.67,"sma_120":18584.75},{"date":"2026-06-22","open":25510,"high":28440,"low":25395,"close":28240,"volume":4295498,"rsi_14":62.35,"sma_20":25712.25,"sma_60":22045.25,"sma_120":18731.17},{"date":"2026-06-23","open":27950,"high":27965,"low":24990,"close":25070,"volume":2751371,"rsi_14":56.35,"sma_20":25688.25,"sma_60":22147.58,"sma_120":18847.62},{"date":"2026-06-24","open":26100,"high":26500,"low":24380,"close":25305,"volume":2343431,"rsi_14":47.53,"sma_20":25625.0,"sma_60":22269.33,"sma_120":18966.33},{"date":"2026-06-25","open":26800,"high":26800,"low":24765,"close":25270,"volume":1801137,"rsi_14":51.75,"sma_20":25643.25,"sma_60":22396.5,"sma_120":19085.42},{"date":"2026-06-26","open":25395,"high":27770,"low":24950,"close":26405,"volume":6780150,"rsi_14":62.48,"sma_20":25772.5,"sma_60":22558.83,"sma_120":19211.29},{"date":"2026-06-29","open":27205,"high":28100,"low":25705,"close":26370,"volume":6177069,"rsi_14":57.07,"sma_20":25948.25,"sma_60":22728.42,"sma_120":19337.17},{"date":"2026-06-30","open":27135,"high":28865,"low":27030,"close":28355,"volume":5934479,"rsi_14":60.34,"sma_20":26270.5,"sma_60":22909.33,"sma_120":19477.54},{"date":"2026-07-01","open":28850,"high":31230,"low":27840,"close":30105,"volume":9773065,"rsi_14":56.86,"sma_20":26702.25,"sma_60":23133.58,"sma_120":19624.42},{"date":"2026-07-02","open":27900,"high":28255,"low":25860,"close":26030,"volume":5201896,"rsi_14":39.29,"sma_20":26680.25,"sma_60":23289.08,"sma_120":19734.67},{"date":"2026-07-03","open":26095,"high":26240,"low":23805,"close":25500,"volume":2943809,"rsi_14":37.7,"sma_20":26729.75,"sma_60":23437.58,"sma_120":19837.75},{"date":"2026-07-06","open":25425,"high":25585,"low":22995,"close":23720,"volume":3092450,"rsi_14":38.66,"sma_20":26842.25,"sma_60":23555.08,"sma_120":19928.54},{"date":"2026-07-07","open":23455,"high":24905,"low":21735,"close":22375,"volume":3131593,"rsi_14":36.31,"sma_20":26765.25,"sma_60":23626.33,"sma_120":20010.33},{"date":"2026-07-08","open":21435,"high":22475,"low":20710,"close":20750,"volume":2637609,"rsi_14":33.29,"sma_20":26579.25,"sma_60":23679.0,"sma_120":20081.42},{"date":"2026-07-09","open":21380,"high":22410,"low":20635,"close":21680,"volume":2415670,"rsi_14":39.21,"sma_20":26276.5,"sma_60":23738.5,"sma_120":20160.79},{"date":"2026-07-10","open":22875,"high":25340,"low":22230,"close":24850,"volume":5286018,"rsi_14":42.22,"sma_20":26014.25,"sma_60":23855.92,"sma_120":20265.04},{"date":"2026-07-13","open":25300,"high":27315,"low":23975,"close":24190,"volume":8552045,"rsi_14":47.72,"sma_20":25710.75,"sma_60":23957.75,"sma_120":20362.17},{"date":"2026-07-14","open":24710,"high":25375,"low":23105,"close":25375,"volume":6707101,"rsi_14":50.17,"sma_20":25579.5,"sma_60":24066.25,"sma_120":20469.29},{"date":"2026-07-15","open":26930,"high":26950,"low":25180,"close":26790,"volume":4728612,"rsi_14":53.52,"sma_20":25525.25,"sma_60":24193.0,"sma_120":20588.04},{"date":"2026-07-16","open":25500,"high":25890,"low":24225,"close":25120,"volume":3440839,"rsi_14":47.1,"sma_20":25382.5,"sma_60":24292.25,"sma_120":20692.21},{"date":"2026-07-20","open":23990,"high":25055,"low":22105,"close":22150,"volume":3705551,"rsi_14":41.59,"sma_20":25182.5,"sma_60":24331.33,"sma_120":20772.96},{"date":"2026-07-21","open":22225,"high":22275,"low":21230,"close":22095,"volume":2406197,"rsi_14":36.49,"sma_20":24875.25,"sma_60":24353.92,"sma_120":20852.04},{"date":"2026-07-22","open":23070,"high":23725,"low":20995,"close":20995,"volume":2588798,"rsi_14":29.76,"sma_20":24671.5,"sma_60":24351.0,"sma_120":20921.0},{"date":"2026-07-23","open":21430,"high":22060,"low":20485,"close":21385,"volume":2178013,"rsi_14":37.66,"sma_20":24475.5,"sma_60":24355.0,"sma_120":20993.21},{"date":"2026-07-24","open":21030,"high":21045,"low":19035,"close":19110,"volume":2181198,"rsi_14":34.47,"sma_20":24167.5,"sma_60":24312.5,"sma_120":21039.88},{"date":"2026-07-27","open":19450,"high":20275,"low":19070,"close":19820,"volume":2095382,"rsi_14":40.0,"sma_20":23838.25,"sma_60":24276.17,"sma_120":21087.12},{"date":"2026-07-28","open":18200,"high":18365,"low":16910,"close":17220,"volume":2468045,"rsi_14":37.58,"sma_20":23380.75,"sma_60":24194.92,"sma_120":21098.71},{"date":"2026-07-29","open":17455,"high":17725,"low":14485,"close":15785,"volume":3847047,"rsi_14":37.93,"sma_20":22752.25,"sma_60":24092.0,"sma_120":21094.38},{"date":"2026-07-30","open":15420,"high":16025,"low":14220,"close":14450,"volume":3338489,"rsi_14":32.76,"sma_20":21969.5,"sma_60":23981.42,"sma_120":21071.79},{"date":"2026-07-31","open":16685,"high":18350,"low":16620,"close":18155,"volume":2691626,"rsi_14":34.43,"sma_20":21575.75,"sma_60":23924.17,"sma_120":21093.33},{"date":"2026-08-03","open":17400,"high":18485,"low":17010,"close":17785,"volume":2063401,"rsi_14":34.9,"sma_20":21190.0,"sma_60":23852.0,"sma_120":21100.12},{"date":"2026-08-04","open":18200,"high":18750,"low":17315,"close":18415,"volume":1832943,"rsi_14":33.16,"sma_20":20924.75,"sma_60":23782.5,"sma_120":21115.0},{"date":"2026-08-05","open":19700,"high":19715,"low":18500,"close":19055,"volume":1843344,"rsi_14":30.55,"sma_20":20758.75,"sma_60":23723.75,"sma_120":21142.0},{"date":"2026-08-06","open":18610,"high":19000,"low":17750,"close":18280,"volume":1049208,"rsi_14":31.99,"sma_20":20635.25,"sma_60":23629.0,"sma_120":21158.75},{"date":"2026-08-07","open":18400,"high":19045,"low":17185,"close":17605,"volume":1402903,"rsi_14":36.39,"sma_20":20431.5,"sma_60":23542.17,"sma_120":21163.21},{"date":"2026-08-10","open":17855,"high":19635,"low":17750,"close":19560,"volume":3020314,"rsi_14":43.18,"sma_20":20167.0,"sma_60":23461.33,"sma_120":21191.12},{"date":"2026-08-11","open":19035,"high":20935,"low":18800,"close":20335,"volume":3910618,"rsi_14":48.19,"sma_20":19974.25,"sma_60":23392.25,"sma_120":21227.38},{"date":"2026-08-12","open":20440,"high":21360,"low":20015,"close":20960,"volume":2298887,"rsi_14":48.85,"sma_20":19753.5,"sma_60":23377.83,"sma_120":21259.88},{"date":"2026-08-13","open":21415,"high":21785,"low":21055,"close":21490,"volume":1751579,"rsi_14":57.1,"sma_20":19488.5,"sma_60":23347.0,"sma_120":21300.67},{"date":"2026-08-14","open":21955,"high":22250,"low":20325,"close":21220,"volume":1682308,"rsi_14":54.29,"sma_20":19293.5,"sma_60":23326.5,"sma_120":21328.75},{"date":"2026-08-18","open":21585,"high":22715,"low":20955,"close":21335,"volume":2965415,"rsi_14":64.87,"sma_20":19252.75,"sma_60":23310.42,"sma_120":21357.96},{"date":"2026-08-19","open":19930,"high":21650,"low":19695,"close":20860,"volume":1857319,"rsi_14":69.71,"sma_20":19191.0,"sma_60":23259.5,"sma_120":21387.38},{"date":"2026-08-20","open":21400,"high":21575,"low":21025,"close":21305,"volume":1184068,"rsi_14":78.6,"sma_20":19206.5,"sma_60":23188.75,"sma_120":21419.42},{"date":"2026-08-21","open":20885,"high":20975,"low":20035,"close":20340,"volume":1340877,"rsi_14":61.82,"sma_20":19154.25,"sma_60":23084.92,"sma_120":21444.5},{"date":"2026-08-24","open":20200,"high":20975,"low":20080,"close":20410,"volume":994703,"rsi_14":64.67,"sma_20":19219.25,"sma_60":23010.0,"sma_120":21459.08},{"date":"2026-08-25","open":19800,"high":21430,"low":19400,"close":21430,"volume":1169905,"rsi_14":66.15,"sma_20":19299.75,"sma_60":22970.17,"sma_120":21482.62},{"date":"2026-08-26","open":21280,"high":21360,"low":20605,"close":21060,"volume":794508,"rsi_14":61.06,"sma_20":19491.75,"sma_60":22940.25,"sma_120":21507.38},{"date":"2026-08-27","open":21465,"high":21815,"low":20925,"close":21650,"volume":839664,"rsi_14":68.98,"sma_20":19785.0,"sma_60":22935.92,"sma_120":21555.29},{"date":"2026-08-28","open":21390,"high":21942,"low":21245,"close":21405,"volume":636764,"rsi_14":72.49,"sma_20":20132.75,"sma_60":22934.83,"sma_120":21574.75},{"date":"2026-08-31","open":20635,"high":21452,"low":20260,"close":21450,"volume":856483,"rsi_14":64.45,"sma_20":20297.5,"sma_60":22851.17,"sma_120":21587.58},{"date":"2026-09-01","open":21060,"high":21215,"low":20645,"close":21065,"volume":490517,"rsi_14":55.93,"sma_20":20461.5,"sma_60":22793.75,"sma_120":21613.21},{"date":"2026-09-02","open":20235,"high":21250,"low":20170,"close":20990,"volume":1183908,"rsi_14":50.27,"sma_20":20590.25,"sma_60":22785.75,"sma_120":21633.08},{"date":"2026-09-03","open":21165,"high":21305,"low":20050,"close":20375,"volume":1081777,"rsi_14":40.19,"sma_20":20656.25,"sma_60":22726.75,"sma_120":21653.21},{"date":"2026-09-04","open":20545,"high":21470,"low":20545,"close":21370,"volume":1047345,"rsi_14":51.17,"sma_20":20810.75,"sma_60":22675.08,"sma_120":21681.96},{"date":"2026-09-07","open":22100,"high":22545,"low":21900,"close":22175,"volume":1040310,"rsi_14":55.92,"sma_20":21039.25,"sma_60":22582.42,"sma_120":21720.67},{"date":"2026-09-08","open":22130,"high":23085,"low":21910,"close":21910,"volume":1225740,"rsi_14":57.62,"sma_20":21156.75,"sma_60":22446.0,"sma_120":21755.12},{"date":"2026-09-09","open":22095,"high":23185,"low":22065,"close":22865,"volume":984975,"rsi_14":60.54,"sma_20":21283.25,"sma_60":22322.75,"sma_120":21800.0},{"date":"2026-09-10","open":22500,"high":24700,"low":22050,"close":23295,"volume":3395745,"rsi_14":71.52,"sma_20":21400.0,"sma_60":22244.33,"sma_120":21840.58},{"date":"2026-09-11","open":22175,"high":22800,"low":21915,"close":22080,"volume":1200183,"rsi_14":60.42,"sma_20":21429.5,"sma_60":22147.75,"sma_120":21872.42},{"date":"2026-09-14","open":21415,"high":22100,"low":21110,"close":21495,"volume":1016877,"rsi_14":50.43,"sma_20":21443.25,"sma_60":22039.75,"sma_120":21893.88},{"date":"2026-09-15","open":21525,"high":21900,"low":21020,"close":21175,"volume":765098,"rsi_14":50.76,"sma_20":21435.25,"sma_60":21956.83,"sma_120":21922.25},{"date":"2026-09-16","open":21130,"high":22485,"low":20825,"close":22355,"volume":971359,"rsi_14":54.34,"sma_20":21510.0,"sma_60":21858.75,"sma_120":21952.0},{"date":"2026-09-17","open":22505,"high":22675,"low":22020,"close":22365,"volume":762724,"rsi_14":56.09,"sma_20":21563.0,"sma_60":21813.67,"sma_120":21980.62},{"date":"2026-09-18","open":23040,"high":23045,"low":22250,"close":22660,"volume":768356,"rsi_14":57.44,"sma_20":21679.0,"sma_60":21769.58,"sma_120":22019.46},{"date":"2026-09-21","open":22860,"high":23500,"low":22420,"close":23260,"volume":862800,"rsi_14":63.15,"sma_20":21821.5,"sma_60":21736.08,"sma_120":22066.29},{"date":"2026-09-22","open":23900,"high":23940,"low":22995,"close":23330,"volume":1138629,"rsi_14":64.03,"sma_20":21916.5,"sma_60":21684.83,"sma_120":22121.83},{"date":"2026-09-23","open":23800,"high":24650,"low":23555,"close":24645,"volume":1706171,"rsi_14":73.62,"sma_20":22095.75,"sma_60":21656.08,"sma_120":22192.25},{"date":"2026-09-28","open":24460,"high":24685,"low":23895,"close":24130,"volume":859338,"rsi_14":66.12,"sma_20":22219.75,"sma_60":21585.67,"sma_120":22247.5},{"date":"2026-09-29","open":24100,"high":25560,"low":24065,"close":25545,"volume":2085767,"rsi_14":68.38,"sma_20":22426.75,"sma_60":21509.67,"sma_120":22321.62},{"date":"2026-09-30","open":25710,"high":26697,"low":25545,"close":26200,"volume":3371461,"rsi_14":72.44,"sma_20":22664.25,"sma_60":21512.5,"sma_120":22400.79},{"date":"2026-10-01","open":26030,"high":28180,"low":25970,"close":28150,"volume":5415104,"rsi_14":75.04,"sma_20":23018.5,"sma_60":21556.67,"sma_120":22497.12},{"date":"2026-10-02","open":28145,"high":28515,"low":26660,"close":27080,"volume":3955385,"rsi_14":66.9,"sma_20":23323.0,"sma_60":21612.67,"sma_120":22583.88},{"date":"2026-10-06","open":27585,"high":28670,"low":27280,"close":28550,"volume":3374812,"rsi_14":78.25,"sma_20":23731.75,"sma_60":21715.58,"sma_120":22670.96},{"date":"2026-10-07","open":28115,"high":28450,"low":26405,"close":26515,"volume":2794963,"rsi_14":69.46,"sma_20":23989.0,"sma_60":21811.67,"sma_120":22745.33},{"date":"2026-10-08","open":26685,"high":27850,"low":26365,"close":27290,"volume":3072583,"rsi_14":72.89,"sma_20":24244.75,"sma_60":21905.17,"sma_120":22821.83},{"date":"2026-10-12","open":26670,"high":27740,"low":25880,"close":26135,"volume":2901137,"rsi_14":64.18,"sma_20":24456.0,"sma_60":21926.58,"sma_120":22891.25},{"date":"2026-10-13","open":25010,"high":26655,"low":24710,"close":26500,"volume":5422994,"rsi_14":65.11,"sma_20":24637.75,"sma_60":21965.08,"sma_120":22961.42},{"date":"2026-10-14","open":26425,"high":26430,"low":24130,"close":24395,"volume":2858583,"rsi_14":55.6,"sma_20":24692.75,"sma_60":21948.75,"sma_120":23007.5},{"date":"2026-10-15","open":22740,"high":23020,"low":20530,"close":21100,"volume":3458936,"rsi_14":44.06,"sma_20":24643.75,"sma_60":21853.92,"sma_120":23023.46},{"date":"2026-10-16","open":21675,"high":22525,"low":21145,"close":22185,"volume":4182548,"rsi_14":47.02,"sma_20":24678.25,"sma_60":21805.0,"sma_120":23048.62},{"date":"2026-10-19","open":21165,"high":22060,"low":20910,"close":22060,"volume":2735122,"rsi_14":42.83,"sma_20":24722.5,"sma_60":21803.5,"sma_120":23067.42},{"date":"2026-10-20","open":21800,"high":21800,"low":20435,"close":20710,"volume":1765907,"rsi_14":40.93,"sma_20":24640.25,"sma_60":21780.42,"sma_120":23067.17},{"date":"2026-10-21","open":21230,"high":21665,"low":20880,"close":21120,"volume":1689388,"rsi_14":37.6,"sma_20":24578.0,"sma_60":21782.5,"sma_120":23066.75},{"date":"2026-10-22","open":20700,"high":20945,"low":19595,"close":19640,"volume":2364468,"rsi_14":32.43,"sma_20":24427.0,"sma_60":21753.42,"sma_120":23054.21},{"date":"2026-10-23","open":18197,"high":19370,"low":17515,"close":19370,"volume":1905520,"rsi_14":24.16,"sma_20":24232.5,"sma_60":21757.75,"sma_120":23035.12}],"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 반도체전공정","phase":"above-fold","symbol_resolved":true}