{"status":"ok","report":{"price_analysis":{"current":24620.0,"change_1d":-1.9,"change_7d":-9.8,"change_30d":-9.0,"high_30d":34420.0,"low_30d":23405.0,"position_in_range":11.0,"support":24506.5,"resistance":33318.5},"summary":"SOL 반도체후공정(475310)은(는) FnGuide 반도체 후공정 지수(PR)를 추종하는 ETF입니다, 순자산 792억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-646.78)가 시그널선(232.06)을 하회합니다(데드크로스). SMA20 29601, SMA60 26631 — 혼조세입니다. 볼린저밴드 23767~35435 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":24.757138651751546,"macd":-646.7752787579011,"macd_signal":232.0561600433434,"sma_20":29601.0,"sma_60":26630.833333333332,"bb_upper":35434.6871702209,"bb_lower":23767.312829779094,"atr_14":1857.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.52만, 기관 순매수 9.96만. 30일 누적: 외국인 13.85만, 기관 -300.71만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-15177.0,"institutional_flow":99595.0,"data":[{"date":"2026-10-23","foreign_net":24658.0,"institution_net":13386.0,"retail_net":-38044.0},{"date":"2026-10-22","foreign_net":14225.0,"institution_net":17928.0,"retail_net":-32153.0},{"date":"2026-10-21","foreign_net":5622.0,"institution_net":-6184.0,"retail_net":562.0},{"date":"2026-10-20","foreign_net":-11433.0,"institution_net":40707.0,"retail_net":-29274.0},{"date":"2026-10-19","foreign_net":-48249.0,"institution_net":33758.0,"retail_net":14491.0},{"date":"2026-10-16","foreign_net":-38074.0,"institution_net":-504070.0,"retail_net":542144.0},{"date":"2026-10-15","foreign_net":69208.0,"institution_net":60060.0,"retail_net":-129268.0},{"date":"2026-10-14","foreign_net":-20958.0,"institution_net":-194833.0,"retail_net":215791.0},{"date":"2026-10-13","foreign_net":21343.0,"institution_net":-343048.0,"retail_net":321705.0},{"date":"2026-10-12","foreign_net":3859.0,"institution_net":25497.0,"retail_net":-29356.0},{"date":"2026-10-08","foreign_net":-2962.0,"institution_net":-129078.0,"retail_net":132040.0},{"date":"2026-10-07","foreign_net":23260.0,"institution_net":66536.0,"retail_net":-89796.0},{"date":"2026-10-06","foreign_net":67584.0,"institution_net":-372745.0,"retail_net":305161.0},{"date":"2026-10-02","foreign_net":34773.0,"institution_net":-453934.0,"retail_net":419161.0},{"date":"2026-10-01","foreign_net":37238.0,"institution_net":-742193.0,"retail_net":704955.0},{"date":"2026-09-30","foreign_net":-22267.0,"institution_net":-107843.0,"retail_net":130110.0},{"date":"2026-09-29","foreign_net":-3729.0,"institution_net":-87252.0,"retail_net":90981.0},{"date":"2026-09-28","foreign_net":606.0,"institution_net":-41956.0,"retail_net":41350.0},{"date":"2026-09-23","foreign_net":-9126.0,"institution_net":-28299.0,"retail_net":37425.0},{"date":"2026-09-22","foreign_net":11145.0,"institution_net":-95666.0,"retail_net":84521.0},{"date":"2026-09-21","foreign_net":-22769.0,"institution_net":-37252.0,"retail_net":60021.0},{"date":"2026-09-18","foreign_net":-10067.0,"institution_net":-8206.0,"retail_net":18273.0},{"date":"2026-09-17","foreign_net":11249.0,"institution_net":3940.0,"retail_net":-15189.0},{"date":"2026-09-16","foreign_net":-29980.0,"institution_net":11686.0,"retail_net":18294.0},{"date":"2026-09-15","foreign_net":-12036.0,"institution_net":8007.0,"retail_net":4029.0},{"date":"2026-09-14","foreign_net":4526.0,"institution_net":-10820.0,"retail_net":6294.0},{"date":"2026-09-11","foreign_net":-1388.0,"institution_net":-21262.0,"retail_net":22650.0},{"date":"2026-09-10","foreign_net":49365.0,"institution_net":-74489.0,"retail_net":25124.0},{"date":"2026-09-09","foreign_net":1216.0,"institution_net":-14741.0,"retail_net":13525.0},{"date":"2026-09-08","foreign_net":-8316.0,"institution_net":-14715.0,"retail_net":23031.0}],"periods":{"d1":{"foreign_net":24658.0,"institution_net":13386.0,"retail_net":-38044.0},"d3":{"foreign_net":44505.0,"institution_net":25130.0,"retail_net":-69635.0},"d7":{"foreign_net":15957.0,"institution_net":-344415.0,"retail_net":328458.0},"d14":{"foreign_net":142856.0,"institution_net":-1746020.0,"retail_net":1603164.0},"d30":{"foreign_net":138523.0,"institution_net":-3007081.0,"retail_net":2868558.0}}},"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":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.8,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.023,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:25.419250+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 반도체 후공정 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":79200000000.0,"aum_display":"792억","dividend_yield":null,"tracking_error":0.8,"holdings":[{"ticker":"007660","name":"이수페타시스","weight":20.56},{"ticker":"042700","name":"한미반도체","weight":18.88},{"ticker":"353200","name":"대덕전자","weight":14.74},{"ticker":"058470","name":"리노공업","weight":13.38},{"ticker":"039030","name":"이오테크닉스","weight":11.31},{"ticker":"067310","name":"하나마이크론","weight":6.75},{"ticker":"089030","name":"테크윙","weight":4.27},{"ticker":"131290","name":"티에스이","weight":3.72},{"ticker":"031980","name":"피에스케이홀딩스","weight":3.52},{"ticker":"195870","name":"해성디에스","weight":2.09}],"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":24620.0,"change_pct":-1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-14","close":10893.1914},{"date":"2024-02-15","close":10748.6133},{"date":"2024-02-16","close":10484.3848},{"date":"2024-02-19","close":10399.6318},{"date":"2024-02-20","close":10354.7627},{"date":"2024-02-21","close":10170.3018},{"date":"2024-02-22","close":10519.2822},{"date":"2024-02-23","close":10279.9814},{"date":"2024-02-26","close":10374.7051},{"date":"2024-02-27","close":10364.7344},{"date":"2024-02-28","close":10967.9727},{"date":"2024-02-29","close":10868.2637},{"date":"2024-03-04","close":11616.0801},{"date":"2024-03-05","close":11660.9492},{"date":"2024-03-06","close":12039.8428},{"date":"2024-03-07","close":11735.7305},{"date":"2024-03-08","close":12149.5225},{"date":"2024-03-11","close":12069.7559},{"date":"2024-03-12","close":12199.377},{"date":"2024-03-13","close":12054.7988},{"date":"2024-03-14","close":11865.3516},{"date":"2024-03-15","close":11860.3662},{"date":"2024-03-18","close":12139.5508},{"date":"2024-03-19","close":11935.1484},{"date":"2024-03-20","close":12024.8857},{"date":"2024-03-21","close":12039.8428},{"date":"2024-03-22","close":12014.916},{"date":"2024-03-25","close":12009.9297},{"date":"2024-03-26","close":12613.1689},{"date":"2024-03-27","close":13166.5527},{"date":"2024-03-28","close":14039.0049},{"date":"2024-03-29","close":14034.0195},{"date":"2024-04-01","close":14397.957},{"date":"2024-04-02","close":14457.7812},{"date":"2024-04-03","close":14417.8984},{"date":"2024-04-04","close":14956.3262},{"date":"2024-04-05","close":14786.8203},{"date":"2024-04-08","close":14278.3057},{"date":"2024-04-09","close":14293.2617},{"date":"2024-04-11","close":14846.6465},{"date":"2024-04-12","close":15215.5693},{"date":"2024-04-15","close":15046.0645},{"date":"2024-04-16","close":14263.3496},{"date":"2024-04-17","close":14118.7725},{"date":"2024-04-18","close":14527.5781},{"date":"2024-04-19","close":14098.8301},{"date":"2024-04-22","close":13360.9854},{"date":"2024-04-23","close":13316.1152},{"date":"2024-04-24","close":14063.9316},{"date":"2024-04-25","close":13734.8926},{"date":"2024-04-26","close":13989.1504},{"date":"2024-04-29","close":14029.0342},{"date":"2024-04-30","close":13914.3682},{"date":"2024-05-02","close":13959.2383},{"date":"2024-05-03","close":13909.3838},{"date":"2024-05-07","close":14517.6074},{"date":"2024-05-08","close":14697.083},{"date":"2024-05-09","close":14731.9805},{"date":"2024-05-10","close":14218.4805},{"date":"2024-05-13","close":14253.3789},{"date":"2024-05-14","close":14407.9268},{"date":"2024-05-16","close":14746.9375},{"date":"2024-05-17","close":14422.8838},{"date":"2024-05-20","close":14607.3447},{"date":"2024-05-21","close":14702.0693},{"date":"2024-05-22","close":14791.8066},{"date":"2024-05-23","close":14692.0977},{"date":"2024-05-24","close":14318.1904},{"date":"2024-05-27","close":14687.1123},{"date":"2024-05-28","close":14871.5732},{"date":"2024-05-29","close":14816.7334},{"date":"2024-05-30","close":14532.5635},{"date":"2024-05-31","close":14432.8545},{"date":"2024-06-03","close":14128.7422},{"date":"2024-06-04","close":14039.0049},{"date":"2024-06-05","close":14258.3643},{"date":"2024-06-07","close":14228.4521},{"date":"2024-06-10","close":14422.8838},{"date":"2024-06-11","close":14178.5977},{"date":"2024-06-12","close":14627.2871},{"date":"2024-06-13","close":15080.9629},{"date":"2024-06-14","close":14806.7627},{"date":"2024-06-17","close":14981.2529},{"date":"2024-06-18","close":15175.6855},{"date":"2024-06-19","close":15016.1514},{"date":"2024-06-20","close":14841.6602},{"date":"2024-06-21","close":14632.2725},{"date":"2024-06-24","close":14562.4766},{"date":"2024-06-25","close":14343.1172},{"date":"2024-06-26","close":14637.2578},{"date":"2024-06-27","close":14557.4912},{"date":"2024-06-28","close":15046.0645},{"date":"2024-07-01","close":14612.3311},{"date":"2024-07-02","close":14452.7969},{"date":"2024-07-03","close":14497.665},{"date":"2024-07-04","close":14712.0391},{"date":"2024-07-05","close":14687.1123},{"date":"2024-07-08","close":14667.1709},{"date":"2024-07-09","close":15021.1367},{"date":"2024-07-10","close":14911.457},{"date":"2024-07-11","close":14936.3848},{"date":"2024-07-12","close":14607.3447},{"date":"2024-07-15","close":14522.5928},{"date":"2024-07-16","close":14726.9961},{"date":"2024-07-17","close":13685.0391},{"date":"2024-07-18","close":13645.1543},{"date":"2024-07-19","close":13555.416},{"date":"2024-07-22","close":13071.8291},{"date":"2024-07-23","close":12992.0615},{"date":"2024-07-24","close":13181.5088},{"date":"2024-07-25","close":12264.1875},{"date":"2024-07-26","close":12383.8379},{"date":"2024-07-29","close":12533.4014},{"date":"2024-07-30","close":12114.624},{"date":"2024-07-31","close":12628.124},{"date":"2024-08-01","close":12398.7949},{"date":"2024-08-02","close":11301.9971},{"date":"2024-08-05","close":9841.2627},{"date":"2024-08-06","close":10529.2539},{"date":"2024-08-07","close":10893.1914},{"date":"2024-08-08","close":10643.9189},{"date":"2024-08-09","close":10938.0596},{"date":"2024-08-12","close":11272.085},{"date":"2024-08-13","close":11177.3604},{"date":"2024-08-14","close":11506.3994},{"date":"2024-08-16","close":12383.8379},{"date":"2024-08-19","close":11985.0029},{"date":"2024-08-20","close":12119.6094},{"date":"2024-08-21","close":11994.9727},{"date":"2024-08-22","close":11695.8467},{"date":"2024-08-23","close":11735.7305},{"date":"2024-08-26","close":11326.9248},{"date":"2024-08-27","close":11185.0},{"date":"2024-08-28","close":11685.876},{"date":"2024-08-29","close":10938.0596},{"date":"2024-08-30","close":11107.5645},{"date":"2024-09-02","close":10743.627},{"date":"2024-09-03","close":10489.3701},{"date":"2024-09-04","close":9751.5254},{"date":"2024-09-05","close":9606.9473},{"date":"2024-09-06","close":9243.0098},{"date":"2024-09-09","close":9362.6602},{"date":"2024-09-10","close":9342.7178},{"date":"2024-09-11","close":9327.7617},{"date":"2024-09-12","close":9970.8838},{"date":"2024-09-13","close":9886.1318},{"date":"2024-09-19","close":9771.4668},{"date":"2024-09-20","close":9921.0293},{"date":"2024-09-23","close":10205.2002},{"date":"2024-09-24","close":10469.4277},{"date":"2024-09-25","close":10279.9814},{"date":"2024-09-26","close":10858.293},{"date":"2024-09-27","close":10628.9619},{"date":"2024-09-30","close":10299.9229},{"date":"2024-10-02","close":10190.2432},{"date":"2024-10-04","close":10414.5879},{"date":"2024-10-07","close":10853.3066},{"date":"2024-10-08","close":10673.832},{"date":"2024-10-10","close":10574.1221},{"date":"2024-10-11","close":10623.9775},{"date":"2024-10-14","close":11052.7246},{"date":"2024-10-15","close":11112.5508},{"date":"2024-10-16","close":10838.3516},{"date":"2024-10-17","close":11102.5791},{"date":"2024-10-18","close":10509.3115},{"date":"2024-10-21","close":10514.2979},{"date":"2024-10-22","close":10265.0254},{"date":"2024-10-23","close":10793.4814},{"date":"2024-10-24","close":10604.0352},{"date":"2024-10-25","close":10574.1221},{"date":"2024-10-28","close":10579.1074},{"date":"2024-10-29","close":10479.3994},{"date":"2024-10-30","close":10407.0},{"date":"2024-10-31","close":10319.8652},{"date":"2024-11-01","close":10095.5205},{"date":"2024-11-04","close":10309.8936},{"date":"2024-11-05","close":9973.0},{"date":"2024-11-06","close":9701.6699},{"date":"2024-11-07","close":9811.3496},{"date":"2024-11-08","close":9666.7725},{"date":"2024-11-11","close":8908.9844},{"date":"2024-11-12","close":8569.9756},{"date":"2024-11-13","close":8305.7461},{"date":"2024-11-14","close":8186.0952},{"date":"2024-11-15","close":8206.0371},{"date":"2024-11-18","close":7787.2607},{"date":"2024-11-19","close":7842.1006},{"date":"2024-11-20","close":7976.7075},{"date":"2024-11-21","close":8036.5322},{"date":"2024-11-22","close":8240.9355},{"date":"2024-11-25","close":8535.0771},{"date":"2024-11-26","close":8330.6729},{"date":"2024-11-27","close":7921.8677},{"date":"2024-11-28","close":7921.8677},{"date":"2024-11-29","close":7762.333},{"date":"2024-12-02","close":7582.8574},{"date":"2024-12-03","close":8016.5908},{"date":"2024-12-04","close":7991.6636},{"date":"2024-12-05","close":8235.9502},{"date":"2024-12-06","close":8111.3145},{"date":"2024-12-09","close":7802.2168},{"date":"2024-12-10","close":7777.2896},{"date":"2024-12-11","close":8101.3433},{"date":"2024-12-12","close":8225.9795},{"date":"2024-12-13","close":8275.833},{"date":"2024-12-16","close":8510.1494},{"date":"2024-12-17","close":8844.1748},{"date":"2024-12-18","close":8938.8975},{"date":"2024-12-19","close":8704.582},{"date":"2024-12-20","close":8320.7031},{"date":"2024-12-23","close":8799.3047},{"date":"2024-12-24","close":8923.9414},{"date":"2024-12-26","close":8744.4648},{"date":"2024-12-27","close":8918.9561},{"date":"2024-12-30","close":8903.999},{"date":"2025-01-02","close":9048.5771},{"date":"2025-01-03","close":9656.8008},{"date":"2025-01-06","close":10075.5791},{"date":"2025-01-07","close":9876.1611},{"date":"2025-01-08","close":10394.6465},{"date":"2025-01-09","close":10459.458},{"date":"2025-01-10","close":10265.0254},{"date":"2025-01-13","close":9896.1025},{"date":"2025-01-14","close":9861.2041},{"date":"2025-01-15","close":10005.7822},{"date":"2025-01-16","close":10085.5488},{"date":"2025-01-17","close":10459.458},{"date":"2025-01-20","close":10309.8936},{"date":"2025-01-21","close":10614.0059},{"date":"2025-01-22","close":11117.5361},{"date":"2025-01-23","close":10768.5547},{"date":"2025-01-24","close":11207.2734},{"date":"2025-01-31","close":10554.1807},{"date":"2025-02-03","close":9831.292},{"date":"2025-02-04","close":9831.292},{"date":"2025-02-05","close":10035.6943},{"date":"2025-02-06","close":10499.3408},{"date":"2025-02-07","close":10584.0938},{"date":"2025-02-10","close":10633.9473},{"date":"2025-02-11","close":10643.9189},{"date":"2025-02-12","close":10698.7588},{"date":"2025-02-13","close":11207.2734},{"date":"2025-02-14","close":10958.001},{"date":"2025-02-17","close":11152.4336},{"date":"2025-02-18","close":11152.4336},{"date":"2025-02-19","close":11346.8662},{"date":"2025-02-20","close":11147.4482},{"date":"2025-02-21","close":11237.1865},{"date":"2025-02-24","close":10893.1914},{"date":"2025-02-25","close":10848.3213},{"date":"2025-02-26","close":10992.8994},{"date":"2025-02-27","close":10708.7295},{"date":"2025-02-28","close":10165.3164},{"date":"2025-03-04","close":9916.0439},{"date":"2025-03-05","close":10065.6074},{"date":"2025-03-06","close":9626.8887},{"date":"2025-03-07","close":9871.1748},{"date":"2025-03-10","close":9671.7568},{"date":"2025-03-11","close":9731.583},{"date":"2025-03-12","close":10339.8066},{"date":"2025-03-13","close":10255.0537},{"date":"2025-03-14","close":10668.8457},{"date":"2025-03-17","close":10778.5254},{"date":"2025-03-18","close":10683.8018},{"date":"2025-03-19","close":10648.9043},{"date":"2025-03-20","close":10698.7588},{"date":"2025-03-21","close":10698.7588},{"date":"2025-03-24","close":10449.4863},{"date":"2025-03-25","close":10210.1855},{"date":"2025-03-26","close":10539.2246},{"date":"2025-03-27","close":10250.0684},{"date":"2025-03-28","close":9856.2188},{"date":"2025-03-31","close":9392.5732},{"date":"2025-04-01","close":9611.9326},{"date":"2025-04-02","close":9442.4277},{"date":"2025-04-03","close":9437.4414},{"date":"2025-04-04","close":8918.9561},{"date":"2025-04-07","close":8151.1978},{"date":"2025-04-08","close":8325.6885},{"date":"2025-04-09","close":8001.6343},{"date":"2025-04-10","close":8754.4365},{"date":"2025-04-11","close":8884.0576},{"date":"2025-04-14","close":8913.9707},{"date":"2025-04-15","close":8928.9268},{"date":"2025-04-16","close":8584.9307},{"date":"2025-04-17","close":8923.9414},{"date":"2025-04-18","close":9058.5479},{"date":"2025-04-21","close":9148.2861},{"date":"2025-04-22","close":8923.9414},{"date":"2025-04-23","close":9397.5576},{"date":"2025-04-24","close":9292.8633},{"date":"2025-04-25","close":9567.0635},{"date":"2025-04-28","close":9357.6748},{"date":"2025-04-29","close":9423.665},{"date":"2025-04-30","close":9213.6953},{"date":"2025-05-02","close":9598.6406},{"date":"2025-05-07","close":9633.6357},{"date":"2025-05-08","close":9788.6133},{"date":"2025-05-09","close":9738.6211},{"date":"2025-05-12","close":10098.5693},{"date":"2025-05-13","close":10353.5332},{"date":"2025-05-14","close":10638.4932},{"date":"2025-05-15","close":10303.541},{"date":"2025-05-16","close":10423.5234},{"date":"2025-05-19","close":10073.5732},{"date":"2025-05-20","close":10058.5752},{"date":"2025-05-21","close":10028.5791},{"date":"2025-05-22","close":9828.6074},{"date":"2025-05-23","close":9798.6123},{"date":"2025-05-26","close":10143.5635},{"date":"2025-05-27","close":10048.5771},{"date":"2025-05-28","close":10078.5723},{"date":"2025-05-29","close":10108.5684},{"date":"2025-05-30","close":9743.6201},{"date":"2025-06-02","close":9743.6201},{"date":"2025-06-04","close":10033.5791},{"date":"2025-06-05","close":10398.5273},{"date":"2025-06-09","close":10448.5205},{"date":"2025-06-10","close":10373.5303},{"date":"2025-06-11","close":10823.4668},{"date":"2025-06-12","close":10783.4727},{"date":"2025-06-13","close":10558.5049},{"date":"2025-06-16","close":10653.4912},{"date":"2025-06-17","close":10878.459},{"date":"2025-06-18","close":10863.4609},{"date":"2025-06-19","close":11033.4375},{"date":"2025-06-20","close":11078.4307},{"date":"2025-06-23","close":10748.4775},{"date":"2025-06-24","close":11053.4346},{"date":"2025-06-25","close":11363.3906},{"date":"2025-06-26","close":11723.3398},{"date":"2025-06-27","close":11533.3662},{"date":"2025-06-30","close":11588.3584},{"date":"2025-07-01","close":11393.3867},{"date":"2025-07-02","close":11203.4131},{"date":"2025-07-03","close":11623.3535},{"date":"2025-07-04","close":11408.3838},{"date":"2025-07-07","close":11418.3828},{"date":"2025-07-08","close":11798.3291},{"date":"2025-07-09","close":11743.3369},{"date":"2025-07-10","close":11803.3281},{"date":"2025-07-11","close":11863.3193},{"date":"2025-07-14","close":11688.3447},{"date":"2025-07-15","close":11973.3037},{"date":"2025-07-16","close":12148.2793},{"date":"2025-07-17","close":11903.3145},{"date":"2025-07-18","close":11948.3076},{"date":"2025-07-21","close":11973.3037},{"date":"2025-07-22","close":11723.3398},{"date":"2025-07-23","close":11568.3613},{"date":"2025-07-24","close":11603.3564},{"date":"2025-07-25","close":11713.3408},{"date":"2025-07-28","close":11798.3291},{"date":"2025-07-29","close":12038.2949},{"date":"2025-07-30","close":12173.2754},{"date":"2025-07-31","close":12318.2549},{"date":"2025-08-01","close":11703.3428},{"date":"2025-08-04","close":11808.3271},{"date":"2025-08-05","close":12023.2969},{"date":"2025-08-06","close":11948.3076},{"date":"2025-08-07","close":12013.2988},{"date":"2025-08-08","close":12078.2891},{"date":"2025-08-11","close":12243.2656},{"date":"2025-08-12","close":11963.3057},{"date":"2025-08-13","close":12338.252},{"date":"2025-08-14","close":12188.2734},{"date":"2025-08-18","close":11823.3252},{"date":"2025-08-19","close":11698.3428},{"date":"2025-08-20","close":11323.3965},{"date":"2025-08-21","close":11318.3965},{"date":"2025-08-22","close":11463.376},{"date":"2025-08-25","close":11878.3174},{"date":"2025-08-26","close":11928.3105},{"date":"2025-08-27","close":12038.2949},{"date":"2025-08-28","close":11923.3115},{"date":"2025-08-29","close":12003.2998},{"date":"2025-09-01","close":11633.3525},{"date":"2025-09-02","close":11658.3486},{"date":"2025-09-03","close":11773.332},{"date":"2025-09-04","close":11878.3174},{"date":"2025-09-05","close":11948.3076},{"date":"2025-09-08","close":12478.2324},{"date":"2025-09-09","close":12768.1914},{"date":"2025-09-10","close":12953.165},{"date":"2025-09-11","close":12993.1592},{"date":"2025-09-12","close":13088.1465},{"date":"2025-09-15","close":13628.0693},{"date":"2025-09-16","close":13788.0469},{"date":"2025-09-17","close":13623.0703},{"date":"2025-09-18","close":13998.0176},{"date":"2025-09-19","close":13998.0176},{"date":"2025-09-22","close":14227.9844},{"date":"2025-09-23","close":14267.9795},{"date":"2025-09-24","close":14357.9668},{"date":"2025-09-25","close":14083.0049},{"date":"2025-09-26","close":13613.0723},{"date":"2025-09-29","close":13843.0391},{"date":"2025-09-30","close":13768.0498},{"date":"2025-10-01","close":13938.0254},{"date":"2025-10-02","close":14467.9512},{"date":"2025-10-10","close":15267.8379},{"date":"2025-10-13","close":15437.8135},{"date":"2025-10-14","close":15132.8564},{"date":"2025-10-15","close":15892.749},{"date":"2025-10-16","close":16297.6914},{"date":"2025-10-17","close":16072.7236},{"date":"2025-10-20","close":16277.6943},{"date":"2025-10-21","close":15962.7393},{"date":"2025-10-22","close":16207.7041},{"date":"2025-10-23","close":16272.6953},{"date":"2025-10-24","close":16742.6289},{"date":"2025-10-27","close":16917.6035},{"date":"2025-10-28","close":16952.5996},{"date":"2025-10-29","close":17147.5703},{"date":"2025-10-30","close":17222.5605},{"date":"2025-10-31","close":17497.5215},{"date":"2025-11-03","close":17697.4941},{"date":"2025-11-04","close":18137.4316},{"date":"2025-11-05","close":16997.5918},{"date":"2025-11-06","close":17367.541},{"date":"2025-11-07","close":16587.6504},{"date":"2025-11-10","close":17617.5039},{"date":"2025-11-11","close":17807.4785},{"date":"2025-11-12","close":17912.4629},{"date":"2025-11-13","close":17877.4688},{"date":"2025-11-14","close":16927.6016},{"date":"2025-11-17","close":18427.3906},{"date":"2025-11-18","close":17507.5195},{"date":"2025-11-19","close":17687.4941},{"date":"2025-11-20","close":18077.4395},{"date":"2025-11-21","close":16792.6211},{"date":"2025-11-24","close":17022.5898},{"date":"2025-11-25","close":18132.4316},{"date":"2025-11-26","close":18457.3848},{"date":"2025-11-27","close":18622.3633},{"date":"2025-11-28","close":18727.3477},{"date":"2025-12-01","close":18422.3906},{"date":"2025-12-02","close":18387.3965},{"date":"2025-12-03","close":18522.377},{"date":"2025-12-04","close":18002.4492},{"date":"2025-12-05","close":18237.416},{"date":"2025-12-08","close":18417.3906},{"date":"2025-12-09","close":18412.3926},{"date":"2025-12-10","close":18467.3848},{"date":"2025-12-11","close":18357.4004},{"date":"2025-12-12","close":17842.4727},{"date":"2025-12-15","close":17362.541},{"date":"2025-12-16","close":16622.6465},{"date":"2025-12-17","close":17197.5645},{"date":"2025-12-18","close":16872.6094},{"date":"2025-12-19","close":16787.623},{"date":"2025-12-22","close":17627.5039},{"date":"2025-12-23","close":17507.5195},{"date":"2025-12-24","close":17517.5195},{"date":"2025-12-26","close":17802.4785},{"date":"2025-12-29","close":18042.4453},{"date":"2025-12-30","close":17962.4551},{"date":"2026-01-02","close":19127.291},{"date":"2026-01-05","close":19947.1738},{"date":"2026-01-06","close":20542.0898},{"date":"2026-01-07","close":20102.1523},{"date":"2026-01-08","close":19887.1836},{"date":"2026-01-09","close":19637.2188},{"date":"2026-01-12","close":19402.252},{"date":"2026-01-13","close":19782.1973},{"date":"2026-01-14","close":20187.1406},{"date":"2026-01-15","close":20572.0859},{"date":"2026-01-16","close":20407.1094},{"date":"2026-01-19","close":20272.1289},{"date":"2026-01-20","close":19677.2129},{"date":"2026-01-21","close":19337.2617},{"date":"2026-01-22","close":19607.2227},{"date":"2026-01-23","close":19872.1855},{"date":"2026-01-26","close":20532.0918},{"date":"2026-01-27","close":21476.957},{"date":"2026-01-28","close":22676.7871},{"date":"2026-01-29","close":23466.6758},{"date":"2026-01-30","close":25161.4355},{"date":"2026-02-02","close":23001.7422},{"date":"2026-02-03","close":24546.5234},{"date":"2026-02-04","close":24646.5098},{"date":"2026-02-05","close":23756.6348},{"date":"2026-02-06","close":24146.5801},{"date":"2026-02-09","close":24796.4883},{"date":"2026-02-10","close":23836.623},{"date":"2026-02-11","close":23346.6934},{"date":"2026-02-12","close":24221.5684},{"date":"2026-02-13","close":23646.6504},{"date":"2026-02-19","close":24276.5605},{"date":"2026-02-20","close":23891.6152},{"date":"2026-02-23","close":24061.5918},{"date":"2026-02-24","close":25516.3867},{"date":"2026-02-25","close":25336.4121},{"date":"2026-02-26","close":28645.9434},{"date":"2026-02-27","close":30095.7363},{"date":"2026-03-03","close":28246.0},{"date":"2026-03-04","close":25626.3711},{"date":"2026-03-05","close":31045.6035},{"date":"2026-03-06","close":32305.4238},{"date":"2026-03-09","close":29685.7949},{"date":"2026-03-10","close":30530.6758},{"date":"2026-03-11","close":29490.8223},{"date":"2026-03-12","close":29945.7578},{"date":"2026-03-13","close":29160.8691},{"date":"2026-03-16","close":29590.8086},{"date":"2026-03-17","close":29305.8496},{"date":"2026-03-18","close":31345.5605},{"date":"2026-03-19","close":31445.5469},{"date":"2026-03-20","close":31725.5059},{"date":"2026-03-23","close":29960.7559},{"date":"2026-03-24","close":30230.7188},{"date":"2026-03-25","close":31625.5215},{"date":"2026-03-26","close":29660.7988},{"date":"2026-03-27","close":29625.8047},{"date":"2026-03-30","close":28051.0273},{"date":"2026-03-31","close":26631.2285},{"date":"2026-04-01","close":29530.8164},{"date":"2026-04-02","close":27506.1035},{"date":"2026-04-03","close":28196.0059},{"date":"2026-04-06","close":27946.041},{"date":"2026-04-07","close":28345.9844},{"date":"2026-04-08","close":30660.6562},{"date":"2026-04-09","close":30255.7148},{"date":"2026-04-10","close":30345.7012},{"date":"2026-04-13","close":30305.707},{"date":"2026-04-14","close":30850.6309},{"date":"2026-04-15","close":31185.582},{"date":"2026-04-16","close":31445.5469},{"date":"2026-04-17","close":31405.5508},{"date":"2026-04-20","close":32050.4609},{"date":"2026-04-21","close":32720.3652},{"date":"2026-04-22","close":33620.2383},{"date":"2026-04-23","close":33070.3164},{"date":"2026-04-24","close":34575.1016},{"date":"2026-04-27","close":35599.957},{"date":"2026-04-28","close":35295.0},{"date":"2026-04-29","close":35325.0},{"date":"2026-04-30","close":35405.0},{"date":"2026-05-04","close":36200.0},{"date":"2026-05-06","close":37310.0},{"date":"2026-05-07","close":36000.0},{"date":"2026-05-08","close":36075.0},{"date":"2026-05-11","close":36515.0},{"date":"2026-05-12","close":34780.0},{"date":"2026-05-13","close":36720.0},{"date":"2026-05-14","close":36940.0},{"date":"2026-05-15","close":34445.0},{"date":"2026-05-18","close":33560.0},{"date":"2026-05-19","close":31450.0},{"date":"2026-05-20","close":31410.0},{"date":"2026-05-21","close":35070.0},{"date":"2026-05-22","close":35025.0},{"date":"2026-05-26","close":36820.0},{"date":"2026-05-27","close":35000.0},{"date":"2026-05-28","close":33330.0},{"date":"2026-05-29","close":33300.0},{"date":"2026-06-01","close":33410.0},{"date":"2026-06-02","close":31775.0},{"date":"2026-06-04","close":34285.0},{"date":"2026-06-05","close":32130.0},{"date":"2026-06-08","close":28640.0},{"date":"2026-06-09","close":31500.0},{"date":"2026-06-10","close":30805.0},{"date":"2026-06-11","close":33500.0},{"date":"2026-06-12","close":36775.0},{"date":"2026-06-15","close":35765.0},{"date":"2026-06-16","close":34815.0},{"date":"2026-06-17","close":34820.0},{"date":"2026-06-18","close":34210.0},{"date":"2026-06-19","close":32790.0},{"date":"2026-06-22","close":33950.0},{"date":"2026-06-23","close":30340.0},{"date":"2026-06-24","close":30730.0},{"date":"2026-06-25","close":30600.0},{"date":"2026-06-26","close":30240.0},{"date":"2026-06-29","close":30190.0},{"date":"2026-06-30","close":31445.0},{"date":"2026-07-01","close":32100.0},{"date":"2026-07-02","close":28365.0},{"date":"2026-07-03","close":28270.0},{"date":"2026-07-06","close":27060.0},{"date":"2026-07-07","close":25485.0},{"date":"2026-07-08","close":23595.0},{"date":"2026-07-09","close":24460.0},{"date":"2026-07-10","close":26950.0},{"date":"2026-07-13","close":25740.0},{"date":"2026-07-14","close":26070.0},{"date":"2026-07-15","close":29260.0},{"date":"2026-07-16","close":26995.0},{"date":"2026-07-20","close":25030.0},{"date":"2026-07-21","close":25125.0},{"date":"2026-07-22","close":24770.0},{"date":"2026-07-23","close":25675.0},{"date":"2026-07-24","close":23210.0},{"date":"2026-07-27","close":23610.0},{"date":"2026-07-28","close":20250.0},{"date":"2026-07-29","close":18420.0},{"date":"2026-07-30","close":17500.0},{"date":"2026-07-31","close":22480.0},{"date":"2026-08-03","close":21715.0},{"date":"2026-08-04","close":22475.0},{"date":"2026-08-05","close":23550.0},{"date":"2026-08-06","close":23040.0},{"date":"2026-08-07","close":22660.0},{"date":"2026-08-10","close":24575.0},{"date":"2026-08-11","close":24715.0},{"date":"2026-08-12","close":25185.0},{"date":"2026-08-13","close":25800.0},{"date":"2026-08-14","close":26315.0},{"date":"2026-08-18","close":26715.0},{"date":"2026-08-19","close":26395.0},{"date":"2026-08-20","close":26550.0},{"date":"2026-08-21","close":25100.0},{"date":"2026-08-24","close":24885.0},{"date":"2026-08-25","close":26345.0},{"date":"2026-08-26","close":26350.0},{"date":"2026-08-27","close":26755.0},{"date":"2026-08-28","close":26150.0},{"date":"2026-08-31","close":26530.0},{"date":"2026-09-01","close":26065.0},{"date":"2026-09-02","close":25940.0},{"date":"2026-09-03","close":25415.0},{"date":"2026-09-04","close":26585.0},{"date":"2026-09-07","close":27440.0},{"date":"2026-09-08","close":27050.0},{"date":"2026-09-09","close":28050.0},{"date":"2026-09-10","close":28105.0},{"date":"2026-09-11","close":26760.0},{"date":"2026-09-14","close":25845.0},{"date":"2026-09-15","close":25820.0},{"date":"2026-09-16","close":26725.0},{"date":"2026-09-17","close":26730.0},{"date":"2026-09-18","close":27035.0},{"date":"2026-09-21","close":28200.0},{"date":"2026-09-22","close":28810.0},{"date":"2026-09-23","close":29765.0},{"date":"2026-09-28","close":29060.0},{"date":"2026-09-29","close":30380.0},{"date":"2026-09-30","close":30785.0},{"date":"2026-10-01","close":33195.0},{"date":"2026-10-02","close":32750.0},{"date":"2026-10-06","close":34420.0},{"date":"2026-10-07","close":32870.0},{"date":"2026-10-08","close":33625.0},{"date":"2026-10-12","close":31670.0},{"date":"2026-10-13","close":31340.0},{"date":"2026-10-14","close":29800.0},{"date":"2026-10-15","close":26200.0},{"date":"2026-10-16","close":27590.0},{"date":"2026-10-19","close":27305.0},{"date":"2026-10-20","close":26170.0},{"date":"2026-10-21","close":26560.0},{"date":"2026-10-22","close":25105.0},{"date":"2026-10-23","close":23785.0}],"chart_data":[{"date":"2024-10-23","open":10265,"high":10822,"low":10265,"close":10793,"volume":35732},{"date":"2024-10-24","open":10584,"high":10818,"low":10509,"close":10604,"volume":25969},{"date":"2024-10-25","open":10593,"high":10728,"low":10494,"close":10574,"volume":11598},{"date":"2024-10-28","open":10524,"high":10608,"low":10479,"close":10579,"volume":10301},{"date":"2024-10-29","open":10553,"high":10553,"low":10184,"close":10479,"volume":10578},{"date":"2024-10-30","open":10571,"high":10686,"low":10367,"close":10407,"volume":6072},{"date":"2024-10-31","open":10270,"high":10409,"low":10165,"close":10320,"volume":7754},{"date":"2024-11-01","open":10249,"high":10279,"low":10061,"close":10096,"volume":5886},{"date":"2024-11-04","open":10170,"high":10394,"low":9945,"close":10310,"volume":9524},{"date":"2024-11-05","open":10312,"high":10312,"low":9973,"close":9973,"volume":10980},{"date":"2024-11-06","open":10080,"high":10125,"low":9652,"close":9702,"volume":15315},{"date":"2024-11-07","open":9646,"high":9835,"low":9501,"close":9811,"volume":31987},{"date":"2024-11-08","open":9801,"high":10080,"low":9642,"close":9667,"volume":36915},{"date":"2024-11-11","open":9173,"high":9337,"low":8894,"close":8909,"volume":33687},{"date":"2024-11-12","open":8754,"high":8874,"low":8535,"close":8570,"volume":23158},{"date":"2024-11-13","open":8545,"high":8660,"low":8286,"close":8306,"volume":11797},{"date":"2024-11-14","open":8305,"high":8310,"low":7996,"close":8186,"volume":19253},{"date":"2024-11-15","open":8051,"high":8305,"low":8046,"close":8206,"volume":10402},{"date":"2024-11-18","open":8205,"high":8250,"low":7697,"close":7787,"volume":15695},{"date":"2024-11-19","open":7787,"high":7906,"low":7722,"close":7842,"volume":31296},{"date":"2024-11-20","open":7937,"high":8091,"low":7882,"close":7977,"volume":10022},{"date":"2024-11-21","open":7952,"high":8146,"low":7952,"close":8037,"volume":18690},{"date":"2024-11-22","open":8166,"high":8355,"low":8166,"close":8241,"volume":31198},{"date":"2024-11-25","open":8375,"high":8549,"low":8335,"close":8535,"volume":88025},{"date":"2024-11-26","open":8535,"high":8535,"low":8306,"close":8331,"volume":36892},{"date":"2024-11-27","open":8276,"high":8276,"low":7892,"close":7922,"volume":26893},{"date":"2024-11-28","open":7872,"high":7931,"low":7832,"close":7922,"volume":5329},{"date":"2024-11-29","open":7891,"high":7891,"low":7627,"close":7762,"volume":39034},{"date":"2024-12-02","open":7857,"high":7857,"low":7568,"close":7583,"volume":5911},{"date":"2024-12-03","open":7643,"high":8056,"low":7643,"close":8017,"volume":53220},{"date":"2024-12-04","open":7807,"high":8186,"low":7807,"close":7992,"volume":24699},{"date":"2024-12-05","open":8071,"high":8440,"low":8031,"close":8236,"volume":32713},{"date":"2024-12-06","open":8175,"high":8175,"low":7781,"close":8111,"volume":57289},{"date":"2024-12-09","open":7886,"high":8051,"low":7792,"close":7802,"volume":30751},{"date":"2024-12-10","open":7876,"high":7956,"low":7747,"close":7777,"volume":49209},{"date":"2024-12-11","open":7677,"high":8101,"low":7627,"close":8101,"volume":7097},{"date":"2024-12-12","open":8176,"high":8350,"low":8096,"close":8226,"volume":18148},{"date":"2024-12-13","open":8226,"high":8300,"low":8196,"close":8276,"volume":34357},{"date":"2024-12-16","open":8475,"high":8554,"low":8390,"close":8510,"volume":38786},{"date":"2024-12-17","open":8704,"high":8888,"low":8569,"close":8844,"volume":29762},{"date":"2024-12-18","open":8844,"high":8988,"low":8739,"close":8939,"volume":32167},{"date":"2024-12-19","open":8485,"high":8729,"low":8485,"close":8705,"volume":19533},{"date":"2024-12-20","open":8779,"high":8779,"low":8261,"close":8321,"volume":12267},{"date":"2024-12-23","open":8494,"high":8888,"low":8425,"close":8799,"volume":37689},{"date":"2024-12-24","open":9063,"high":9063,"low":8834,"close":8924,"volume":16927},{"date":"2024-12-26","open":9058,"high":9058,"low":8639,"close":8744,"volume":27084},{"date":"2024-12-27","open":8764,"high":9193,"low":8764,"close":8919,"volume":70651},{"date":"2024-12-30","open":8774,"high":9018,"low":8774,"close":8904,"volume":16502},{"date":"2025-01-02","open":8754,"high":9073,"low":8754,"close":9049,"volume":19949},{"date":"2025-01-03","open":9048,"high":9691,"low":9048,"close":9657,"volume":76817},{"date":"2025-01-06","open":9941,"high":10120,"low":9856,"close":10076,"volume":100929},{"date":"2025-01-07","open":10254,"high":10304,"low":9821,"close":9876,"volume":81745},{"date":"2025-01-08","open":9632,"high":10459,"low":9627,"close":10395,"volume":104878},{"date":"2025-01-09","open":10359,"high":10483,"low":10334,"close":10459,"volume":39841},{"date":"2025-01-10","open":10459,"high":10554,"low":10230,"close":10265,"volume":30062},{"date":"2025-01-13","open":10569,"high":10569,"low":9856,"close":9896,"volume":36880},{"date":"2025-01-14","open":10030,"high":10030,"low":9751,"close":9861,"volume":21682},{"date":"2025-01-15","open":9961,"high":10070,"low":9916,"close":10006,"volume":19444},{"date":"2025-01-16","open":10334,"high":10374,"low":10071,"close":10086,"volume":64643},{"date":"2025-01-17","open":10095,"high":10543,"low":10095,"close":10459,"volume":37455},{"date":"2025-01-20","open":10559,"high":10559,"low":10310,"close":10310,"volume":33913},{"date":"2025-01-21","open":10464,"high":10633,"low":10324,"close":10614,"volume":38163},{"date":"2025-01-22","open":10719,"high":11118,"low":10689,"close":11118,"volume":43453},{"date":"2025-01-23","open":11117,"high":11117,"low":10769,"close":10769,"volume":33617},{"date":"2025-01-24","open":11087,"high":11406,"low":11052,"close":11207,"volume":53872},{"date":"2025-01-31","open":10359,"high":10668,"low":10324,"close":10554,"volume":92215},{"date":"2025-02-03","open":10115,"high":10140,"low":9721,"close":9831,"volume":70139},{"date":"2025-02-04","open":10085,"high":10190,"low":9831,"close":9831,"volume":41500},{"date":"2025-02-05","open":10021,"high":10160,"low":9946,"close":10036,"volume":17441},{"date":"2025-02-06","open":10334,"high":10533,"low":10319,"close":10499,"volume":48435},{"date":"2025-02-07","open":10618,"high":10673,"low":10414,"close":10584,"volume":65298},{"date":"2025-02-10","open":10444,"high":10634,"low":10235,"close":10634,"volume":122188},{"date":"2025-02-11","open":10773,"high":10773,"low":10509,"close":10644,"volume":79804},{"date":"2025-02-12","open":10669,"high":10808,"low":10519,"close":10699,"volume":79643},{"date":"2025-02-13","open":10793,"high":11207,"low":10753,"close":11207,"volume":102811},{"date":"2025-02-14","open":11346,"high":11356,"low":10958,"close":10958,"volume":82077},{"date":"2025-02-17","open":10982,"high":11226,"low":10982,"close":11152,"volume":206751},{"date":"2025-02-18","open":11201,"high":11201,"low":10967,"close":11152,"volume":87442},{"date":"2025-02-19","open":11202,"high":11571,"low":11202,"close":11347,"volume":125151},{"date":"2025-02-20","open":11396,"high":11416,"low":11022,"close":11147,"volume":132442},{"date":"2025-02-21","open":11147,"high":11311,"low":10967,"close":11237,"volume":138373},{"date":"2025-02-24","open":11012,"high":11012,"low":10698,"close":10893,"volume":66208},{"date":"2025-02-25","open":10668,"high":10932,"low":10633,"close":10848,"volume":24354},{"date":"2025-02-26","open":10828,"high":11092,"low":10808,"close":10993,"volume":58920},{"date":"2025-02-27","open":11202,"high":11202,"low":10674,"close":10709,"volume":190047},{"date":"2025-02-28","open":10269,"high":10354,"low":10085,"close":10165,"volume":175552},{"date":"2025-03-04","open":9930,"high":9970,"low":9801,"close":9916,"volume":177989},{"date":"2025-03-05","open":10110,"high":10110,"low":9941,"close":10066,"volume":174337},{"date":"2025-03-06","open":10160,"high":10175,"low":9592,"close":9627,"volume":293183},{"date":"2025-03-07","open":9497,"high":9871,"low":9472,"close":9871,"volume":125913},{"date":"2025-03-10","open":9826,"high":9906,"low":9672,"close":9672,"volume":300988},{"date":"2025-03-11","open":9233,"high":9732,"low":9208,"close":9732,"volume":309359},{"date":"2025-03-12","open":9881,"high":10409,"low":9856,"close":10340,"volume":260872},{"date":"2025-03-13","open":10514,"high":10544,"low":10245,"close":10255,"volume":278024},{"date":"2025-03-14","open":10359,"high":10728,"low":10359,"close":10669,"volume":138679},{"date":"2025-03-17","open":10798,"high":10932,"low":10709,"close":10779,"volume":59016},{"date":"2025-03-18","open":10883,"high":10883,"low":10614,"close":10684,"volume":50901},{"date":"2025-03-19","open":10668,"high":10823,"low":10631,"close":10649,"volume":42274},{"date":"2025-03-20","open":10748,"high":10818,"low":10594,"close":10699,"volume":32474},{"date":"2025-03-21","open":10684,"high":10873,"low":10619,"close":10699,"volume":38580},{"date":"2025-03-24","open":10698,"high":10698,"low":10449,"close":10449,"volume":41804},{"date":"2025-03-25","open":10569,"high":10569,"low":10210,"close":10210,"volume":75073},{"date":"2025-03-26","open":10239,"high":10539,"low":10209,"close":10539,"volume":41486},{"date":"2025-03-27","open":10329,"high":10419,"low":10225,"close":10250,"volume":35491},{"date":"2025-03-28","open":10125,"high":10125,"low":9856,"close":9856,"volume":46062},{"date":"2025-03-31","open":9542,"high":9592,"low":9343,"close":9393,"volume":39369},{"date":"2025-04-01","open":9631,"high":9631,"low":9422,"close":9612,"volume":31110},{"date":"2025-04-02","open":9571,"high":9596,"low":9402,"close":9442,"volume":14599},{"date":"2025-04-03","open":9087,"high":9437,"low":9083,"close":9437,"volume":16984},{"date":"2025-04-04","open":9143,"high":9447,"low":8729,"close":8919,"volume":27431},{"date":"2025-04-07","open":8475,"high":8475,"low":8131,"close":8151,"volume":32164},{"date":"2025-04-08","open":8510,"high":8565,"low":8246,"close":8326,"volume":29257},{"date":"2025-04-09","open":8171,"high":8231,"low":7902,"close":8002,"volume":9527},{"date":"2025-04-10","open":8973,"high":8973,"low":8664,"close":8754,"volume":54505},{"date":"2025-04-11","open":8564,"high":8884,"low":8445,"close":8884,"volume":15256},{"date":"2025-04-14","open":9068,"high":9068,"low":8864,"close":8914,"volume":12306},{"date":"2025-04-15","open":8904,"high":9043,"low":8834,"close":8929,"volume":8340},{"date":"2025-04-16","open":8724,"high":8749,"low":8580,"close":8585,"volume":12211},{"date":"2025-04-17","open":8470,"high":8924,"low":8470,"close":8924,"volume":23647},{"date":"2025-04-18","open":8954,"high":9059,"low":8839,"close":9059,"volume":9010},{"date":"2025-04-21","open":9013,"high":9312,"low":9013,"close":9148,"volume":18736},{"date":"2025-04-22","open":9053,"high":9063,"low":8924,"close":8924,"volume":5760},{"date":"2025-04-23","open":9148,"high":9398,"low":9133,"close":9398,"volume":36604},{"date":"2025-04-24","open":9422,"high":9442,"low":9263,"close":9293,"volume":12931},{"date":"2025-04-25","open":9472,"high":9701,"low":9467,"close":9567,"volume":28710},{"date":"2025-04-28","open":9567,"high":9567,"low":9283,"close":9358,"volume":15754},{"date":"2025-04-29","open":9304,"high":9464,"low":9274,"close":9424,"volume":16591},{"date":"2025-04-30","open":9399,"high":9399,"low":9159,"close":9214,"volume":17607},{"date":"2025-05-02","open":9279,"high":9609,"low":9279,"close":9599,"volume":25619},{"date":"2025-05-07","open":9609,"high":9644,"low":9549,"close":9634,"volume":11282},{"date":"2025-05-08","open":9874,"high":9986,"low":9789,"close":9789,"volume":29724},{"date":"2025-05-09","open":9849,"high":9869,"low":9654,"close":9739,"volume":24583},{"date":"2025-05-12","open":9899,"high":10099,"low":9799,"close":10099,"volume":13737},{"date":"2025-05-13","open":10379,"high":10379,"low":10074,"close":10354,"volume":65783},{"date":"2025-05-14","open":10524,"high":10653,"low":10524,"close":10638,"volume":56103},{"date":"2025-05-15","open":10613,"high":10658,"low":10229,"close":10304,"volume":51099},{"date":"2025-05-16","open":10309,"high":10529,"low":10289,"close":10424,"volume":55030},{"date":"2025-05-19","open":10329,"high":10329,"low":9999,"close":10074,"volume":152688},{"date":"2025-05-20","open":10249,"high":10334,"low":10029,"close":10059,"volume":17215},{"date":"2025-05-21","open":10144,"high":10144,"low":10029,"close":10029,"volume":14565},{"date":"2025-05-22","open":9949,"high":9949,"low":9764,"close":9829,"volume":27072},{"date":"2025-05-23","open":9829,"high":9924,"low":9749,"close":9799,"volume":28339},{"date":"2025-05-26","open":9854,"high":10149,"low":9519,"close":10144,"volume":94273},{"date":"2025-05-27","open":10179,"high":10179,"low":9964,"close":10049,"volume":9472},{"date":"2025-05-28","open":10289,"high":10339,"low":9989,"close":10079,"volume":61567},{"date":"2025-05-29","open":10259,"high":10299,"low":10054,"close":10109,"volume":30598},{"date":"2025-05-30","open":10014,"high":10014,"low":9719,"close":9744,"volume":22966},{"date":"2025-06-02","open":9739,"high":9889,"low":9699,"close":9744,"volume":5806},{"date":"2025-06-04","open":9979,"high":10209,"low":9934,"close":10034,"volume":34220},{"date":"2025-06-05","open":10099,"high":10613,"low":10044,"close":10399,"volume":99574},{"date":"2025-06-09","open":10638,"high":10658,"low":10384,"close":10449,"volume":42355},{"date":"2025-06-10","open":10579,"high":10579,"low":10339,"close":10374,"volume":35628},{"date":"2025-06-11","open":10529,"high":10833,"low":10499,"close":10823,"volume":161527},{"date":"2025-06-12","open":10853,"high":10898,"low":10713,"close":10783,"volume":209942},{"date":"2025-06-13","open":11028,"high":11028,"low":10429,"close":10559,"volume":222861},{"date":"2025-06-16","open":10474,"high":10663,"low":10304,"close":10653,"volume":71156},{"date":"2025-06-17","open":10798,"high":11173,"low":10613,"close":10878,"volume":144159},{"date":"2025-06-18","open":10758,"high":10888,"low":10743,"close":10863,"volume":58902},{"date":"2025-06-19","open":11023,"high":11173,"low":10890,"close":11033,"volume":97386},{"date":"2025-06-20","open":11118,"high":11118,"low":10913,"close":11078,"volume":47275},{"date":"2025-06-23","open":10873,"high":10873,"low":10638,"close":10748,"volume":333266},{"date":"2025-06-24","open":10958,"high":11188,"low":10958,"close":11053,"volume":98730},{"date":"2025-06-25","open":11468,"high":11498,"low":11203,"close":11363,"volume":109591},{"date":"2025-06-26","open":11698,"high":11888,"low":11463,"close":11723,"volume":361487},{"date":"2025-06-27","open":11748,"high":11748,"low":11413,"close":11533,"volume":84197},{"date":"2025-06-30","open":11578,"high":11648,"low":11323,"close":11588,"volume":90222},{"date":"2025-07-01","open":11538,"high":11613,"low":11343,"close":11393,"volume":73893},{"date":"2025-07-02","open":11288,"high":11288,"low":10998,"close":11203,"volume":97736},{"date":"2025-07-03","open":11423,"high":11628,"low":11328,"close":11623,"volume":71595},{"date":"2025-07-04","open":11688,"high":11698,"low":11383,"close":11408,"volume":37331},{"date":"2025-07-07","open":11368,"high":11448,"low":11288,"close":11418,"volume":42489},{"date":"2025-07-08","open":11273,"high":11823,"low":11273,"close":11798,"volume":92081},{"date":"2025-07-09","open":11828,"high":11828,"low":11663,"close":11743,"volume":57616},{"date":"2025-07-10","open":11998,"high":12193,"low":11748,"close":11803,"volume":99584},{"date":"2025-07-11","open":11918,"high":12048,"low":11808,"close":11863,"volume":85141},{"date":"2025-07-14","open":11818,"high":11843,"low":11668,"close":11688,"volume":48069},{"date":"2025-07-15","open":11673,"high":11973,"low":11603,"close":11973,"volume":74746},{"date":"2025-07-16","open":11993,"high":12363,"low":11853,"close":12148,"volume":64923},{"date":"2025-07-17","open":12138,"high":12138,"low":11713,"close":11903,"volume":74943},{"date":"2025-07-18","open":11998,"high":11998,"low":11843,"close":11948,"volume":23833},{"date":"2025-07-21","open":11928,"high":11998,"low":11818,"close":11973,"volume":34970},{"date":"2025-07-22","open":12058,"high":12058,"low":11633,"close":11723,"volume":36791},{"date":"2025-07-23","open":11688,"high":11688,"low":11323,"close":11568,"volume":58920},{"date":"2025-07-24","open":11753,"high":11898,"low":11603,"close":11603,"volume":40109},{"date":"2025-07-25","open":11693,"high":11768,"low":11628,"close":11713,"volume":32769},{"date":"2025-07-28","open":11803,"high":11968,"low":11603,"close":11798,"volume":57288},{"date":"2025-07-29","open":11958,"high":12128,"low":11678,"close":12038,"volume":180345},{"date":"2025-07-30","open":11953,"high":12333,"low":11953,"close":12173,"volume":204358},{"date":"2025-07-31","open":12378,"high":12528,"low":12158,"close":12318,"volume":160942},{"date":"2025-08-01","open":12023,"high":12083,"low":11698,"close":11703,"volume":89649},{"date":"2025-08-04","open":11673,"high":11858,"low":11573,"close":11808,"volume":106171},{"date":"2025-08-05","open":12138,"high":12233,"low":11963,"close":12023,"volume":25996},{"date":"2025-08-06","open":11853,"high":11948,"low":11803,"close":11948,"volume":22951},{"date":"2025-08-07","open":12123,"high":12123,"low":11878,"close":12013,"volume":22101},{"date":"2025-08-08","open":12138,"high":12238,"low":12058,"close":12078,"volume":42515},{"date":"2025-08-11","open":12198,"high":12283,"low":12053,"close":12243,"volume":16103},{"date":"2025-08-12","open":12243,"high":12303,"low":11963,"close":11963,"volume":27341},{"date":"2025-08-13","open":12268,"high":12408,"low":12093,"close":12338,"volume":103728},{"date":"2025-08-14","open":12198,"high":12198,"low":12013,"close":12188,"volume":73100},{"date":"2025-08-18","open":12093,"high":12093,"low":11748,"close":11823,"volume":19167},{"date":"2025-08-19","open":11843,"high":11843,"low":11603,"close":11698,"volume":12794},{"date":"2025-08-20","open":11348,"high":11383,"low":11173,"close":11323,"volume":47996},{"date":"2025-08-21","open":11383,"high":11398,"low":11253,"close":11318,"volume":29928},{"date":"2025-08-22","open":11358,"high":11503,"low":11358,"close":11463,"volume":10561},{"date":"2025-08-25","open":11733,"high":11918,"low":11633,"close":11878,"volume":58362},{"date":"2025-08-26","open":11878,"high":11983,"low":11808,"close":11928,"volume":21859},{"date":"2025-08-27","open":12038,"high":12048,"low":11878,"close":12038,"volume":101508},{"date":"2025-08-28","open":11893,"high":12048,"low":11748,"close":11923,"volume":20869},{"date":"2025-08-29","open":11998,"high":12138,"low":11953,"close":12003,"volume":25200},{"date":"2025-09-01","open":11768,"high":11913,"low":11633,"close":11633,"volume":30123},{"date":"2025-09-02","open":11683,"high":11793,"low":11648,"close":11658,"volume":18369},{"date":"2025-09-03","open":11648,"high":11828,"low":11598,"close":11773,"volume":27755},{"date":"2025-09-04","open":11808,"high":11978,"low":11803,"close":11878,"volume":20848},{"date":"2025-09-05","open":12143,"high":12193,"low":11948,"close":11948,"volume":32741},{"date":"2025-09-08","open":12158,"high":12478,"low":12148,"close":12478,"volume":145442},{"date":"2025-09-09","open":12528,"high":12818,"low":12468,"close":12768,"volume":78037},{"date":"2025-09-10","open":12908,"high":13050,"low":12828,"close":12953,"volume":71622},{"date":"2025-09-11","open":13148,"high":13188,"low":12878,"close":12993,"volume":54760},{"date":"2025-09-12","open":13218,"high":13368,"low":12973,"close":13088,"volume":88913},{"date":"2025-09-15","open":13198,"high":13628,"low":13148,"close":13628,"volume":103865},{"date":"2025-09-16","open":13693,"high":13798,"low":13563,"close":13788,"volume":86239},{"date":"2025-09-17","open":13523,"high":13738,"low":13503,"close":13623,"volume":48947},{"date":"2025-09-18","open":13623,"high":14103,"low":13523,"close":13998,"volume":128669},{"date":"2025-09-19","open":14278,"high":14278,"low":13903,"close":13998,"volume":111559},{"date":"2025-09-22","open":14158,"high":14373,"low":14038,"close":14228,"volume":100750},{"date":"2025-09-23","open":14468,"high":14518,"low":14123,"close":14268,"volume":102617},{"date":"2025-09-24","open":14118,"high":14358,"low":13853,"close":14358,"volume":103772},{"date":"2025-09-25","open":14078,"high":14298,"low":13958,"close":14083,"volume":50696},{"date":"2025-09-26","open":13788,"high":13898,"low":13468,"close":13613,"volume":55289},{"date":"2025-09-29","open":13683,"high":13848,"low":13503,"close":13843,"volume":37334},{"date":"2025-09-30","open":13903,"high":14123,"low":13768,"close":13768,"volume":40405},{"date":"2025-10-01","open":13998,"high":14063,"low":13818,"close":13938,"volume":44815},{"date":"2025-10-02","open":14403,"high":14563,"low":14288,"close":14468,"volume":167762},{"date":"2025-10-10","open":15173,"high":15398,"low":14923,"close":15268,"volume":143103},{"date":"2025-10-13","open":14678,"high":15528,"low":14613,"close":15438,"volume":126739},{"date":"2025-10-14","open":15903,"high":15993,"low":14723,"close":15133,"volume":251187},{"date":"2025-10-15","open":15193,"high":15893,"low":15108,"close":15893,"volume":129901},{"date":"2025-10-16","open":15758,"high":16323,"low":15658,"close":16298,"volume":111701},{"date":"2025-10-17","open":16003,"high":16518,"low":16003,"close":16073,"volume":157938},{"date":"2025-10-20","open":16223,"high":16623,"low":16058,"close":16278,"volume":129753},{"date":"2025-10-21","open":16413,"high":16678,"low":15803,"close":15963,"volume":161325},{"date":"2025-10-22","open":15773,"high":16213,"low":15523,"close":16208,"volume":107613},{"date":"2025-10-23","open":15813,"high":16343,"low":15738,"close":16273,"volume":107938},{"date":"2025-10-24","open":17648,"high":17648,"low":16503,"close":16743,"volume":1201004},{"date":"2025-10-27","open":17078,"high":17078,"low":16653,"close":16918,"volume":125868},{"date":"2025-10-28","open":16828,"high":17198,"low":16768,"close":16953,"volume":548961},{"date":"2025-10-29","open":17173,"high":17278,"low":16798,"close":17148,"volume":727413},{"date":"2025-10-30","open":17178,"high":17413,"low":16933,"close":17223,"volume":167913},{"date":"2025-10-31","open":17128,"high":17687,"low":17113,"close":17498,"volume":100858},{"date":"2025-11-03","open":17528,"high":17697,"low":17198,"close":17697,"volume":113412,"rsi_14":85.19,"sma_20":16061.0,"sma_60":13731.58,"sma_120":12362.12},{"date":"2025-11-04","open":18047,"high":18257,"low":17837,"close":18137,"volume":163875,"rsi_14":83.76,"sma_20":16279.5,"sma_60":13837.08,"sma_120":12431.71},{"date":"2025-11-05","open":17543,"high":17543,"low":16178,"close":16998,"volume":390659,"rsi_14":58.62,"sma_20":16432.5,"sma_60":13920.0,"sma_120":12492.21},{"date":"2025-11-06","open":17513,"high":17702,"low":16793,"close":17368,"volume":1362697,"rsi_14":65.4,"sma_20":16577.5,"sma_60":14010.33,"sma_120":12552.79},{"date":"2025-11-07","open":16658,"high":17198,"low":16363,"close":16588,"volume":134032,"rsi_14":53.24,"sma_20":16643.5,"sma_60":14086.58,"sma_120":12604.75},{"date":"2025-11-10","open":16663,"high":17638,"low":16378,"close":17618,"volume":170879,"rsi_14":65.06,"sma_20":16752.5,"sma_60":14178.92,"sma_120":12662.92},{"date":"2025-11-11","open":17857,"high":18022,"low":17408,"close":17807,"volume":235788,"rsi_14":64.71,"sma_20":16886.25,"sma_60":14271.67,"sma_120":12725.46},{"date":"2025-11-12","open":17623,"high":17967,"low":17423,"close":17912,"volume":118847,"rsi_14":64.96,"sma_20":16987.25,"sma_60":14370.83,"sma_120":12787.88},{"date":"2025-11-13","open":17727,"high":17937,"low":17568,"close":17877,"volume":75013,"rsi_14":61.25,"sma_20":17066.25,"sma_60":14463.17,"sma_120":12852.92},{"date":"2025-11-14","open":17198,"high":17378,"low":16883,"close":16928,"volume":154025,"rsi_14":50.09,"sma_20":17109.0,"sma_60":14542.17,"sma_120":12910.17},{"date":"2025-11-17","open":17518,"high":18457,"low":17518,"close":18427,"volume":168409,"rsi_14":60.12,"sma_20":17216.5,"sma_60":14652.25,"sma_120":12980.17},{"date":"2025-11-18","open":17942,"high":18167,"low":17388,"close":17508,"volume":123393,"rsi_14":52.25,"sma_20":17293.75,"sma_60":14749.08,"sma_120":13044.17},{"date":"2025-11-19","open":17448,"high":17882,"low":16743,"close":17687,"volume":200288,"rsi_14":52.87,"sma_20":17367.75,"sma_60":14855.17,"sma_120":13109.92},{"date":"2025-11-20","open":18377,"high":18377,"low":17787,"close":18077,"volume":227842,"rsi_14":53.52,"sma_20":17458.0,"sma_60":14967.83,"sma_120":13176.04},{"date":"2025-11-21","open":16758,"high":17163,"low":16633,"close":16793,"volume":174078,"rsi_14":45.14,"sma_20":17460.5,"sma_60":15056.67,"sma_120":13232.25},{"date":"2025-11-24","open":16968,"high":17243,"low":16803,"close":17023,"volume":126167,"rsi_14":43.88,"sma_20":17465.75,"sma_60":15142.42,"sma_120":13290.12},{"date":"2025-11-25","open":18227,"high":18492,"low":17882,"close":18132,"volume":220431,"rsi_14":56.25,"sma_20":17524.75,"sma_60":15245.83,"sma_120":13357.0},{"date":"2025-11-26","open":18697,"high":18697,"low":17772,"close":18457,"volume":159616,"rsi_14":56.04,"sma_20":17590.25,"sma_60":15352.83,"sma_120":13429.62},{"date":"2025-11-27","open":18477,"high":18847,"low":18427,"close":18622,"volume":100342,"rsi_14":62.09,"sma_20":17660.25,"sma_60":15464.5,"sma_120":13503.62},{"date":"2025-11-28","open":18582,"high":18732,"low":18147,"close":18727,"volume":120315,"rsi_14":57.41,"sma_20":17721.75,"sma_60":15576.58,"sma_120":13576.08},{"date":"2025-12-01","open":18992,"high":19072,"low":18212,"close":18422,"volume":164177,"rsi_14":54.04,"sma_20":17758.0,"sma_60":15689.75,"sma_120":13642.96},{"date":"2025-12-02","open":18497,"high":18622,"low":18167,"close":18387,"volume":65396,"rsi_14":53.15,"sma_20":17770.5,"sma_60":15801.92,"sma_120":13709.12},{"date":"2025-12-03","open":18532,"high":18687,"low":18322,"close":18522,"volume":88381,"rsi_14":54.22,"sma_20":17846.75,"sma_60":15914.42,"sma_120":13777.04},{"date":"2025-12-04","open":18392,"high":18412,"low":17772,"close":18002,"volume":83939,"rsi_14":57.46,"sma_20":17878.5,"sma_60":16016.5,"sma_120":13836.88},{"date":"2025-12-05","open":17877,"high":18237,"low":17752,"close":18237,"volume":50547,"rsi_14":48.4,"sma_20":17961.0,"sma_60":16121.33,"sma_120":13899.0},{"date":"2025-12-08","open":18222,"high":18427,"low":17972,"close":18417,"volume":38888,"rsi_14":58.75,"sma_20":18001.0,"sma_60":16220.33,"sma_120":13964.5},{"date":"2025-12-09","open":18247,"high":18532,"low":18247,"close":18412,"volume":61697,"rsi_14":57.21,"sma_20":18031.25,"sma_60":16314.42,"sma_120":14029.17},{"date":"2025-12-10","open":18397,"high":18732,"low":18362,"close":18467,"volume":89013,"rsi_14":54.16,"sma_20":18059.0,"sma_60":16406.33,"sma_120":14092.42},{"date":"2025-12-11","open":18677,"high":18952,"low":18302,"close":18357,"volume":117674,"rsi_14":72.26,"sma_20":18083.0,"sma_60":16495.75,"sma_120":14154.88},{"date":"2025-12-12","open":18292,"high":18292,"low":17762,"close":17842,"volume":90188,"rsi_14":60.79,"sma_20":18128.75,"sma_60":16575.0,"sma_120":14211.62},{"date":"2025-12-15","open":17238,"high":17448,"low":17018,"close":17363,"volume":71766,"rsi_14":37.85,"sma_20":18075.5,"sma_60":16637.25,"sma_120":14264.0},{"date":"2025-12-16","open":17093,"high":17223,"low":16623,"close":16623,"volume":53681,"rsi_14":24.41,"sma_20":18031.25,"sma_60":16684.5,"sma_120":14312.96},{"date":"2025-12-17","open":16768,"high":17290,"low":16608,"close":17198,"volume":44714,"rsi_14":32.17,"sma_20":18006.75,"sma_60":16744.08,"sma_120":14364.17},{"date":"2025-12-18","open":16698,"high":17208,"low":16698,"close":16873,"volume":43166,"rsi_14":28.0,"sma_20":17946.5,"sma_60":16792.0,"sma_120":14410.08},{"date":"2025-12-19","open":17228,"high":17228,"low":16648,"close":16788,"volume":42833,"rsi_14":29.54,"sma_20":17946.25,"sma_60":16838.5,"sma_120":14452.29},{"date":"2025-12-22","open":17313,"high":17648,"low":17298,"close":17628,"volume":55020,"rsi_14":42.08,"sma_20":17976.5,"sma_60":16895.17,"sma_120":14503.08},{"date":"2025-12-23","open":17687,"high":17832,"low":17478,"close":17508,"volume":66888,"rsi_14":39.39,"sma_20":17945.25,"sma_60":16949.17,"sma_120":14552.42},{"date":"2025-12-24","open":17687,"high":17747,"low":17413,"close":17518,"volume":25360,"rsi_14":44.33,"sma_20":17898.25,"sma_60":17001.83,"sma_120":14603.46},{"date":"2025-12-26","open":17603,"high":17982,"low":17518,"close":17802,"volume":54426,"rsi_14":44.97,"sma_20":17857.25,"sma_60":17063.83,"sma_120":14658.46},{"date":"2025-12-29","open":18122,"high":18192,"low":17867,"close":18042,"volume":38765,"rsi_14":45.72,"sma_20":17823.0,"sma_60":17137.67,"sma_120":14711.96},{"date":"2025-12-30","open":17887,"high":18032,"low":17742,"close":17962,"volume":38778,"rsi_14":44.96,"sma_20":17800.0,"sma_60":17206.33,"sma_120":14766.58},{"date":"2026-01-02","open":17922,"high":19127,"low":17917,"close":19127,"volume":103482,"rsi_14":55.92,"sma_20":17837.0,"sma_60":17295.67,"sma_120":14830.83},{"date":"2026-01-05","open":19942,"high":20087,"low":19437,"close":19947,"volume":85995,"rsi_14":62.66,"sma_20":17908.25,"sma_60":17395.83,"sma_120":14898.75},{"date":"2026-01-06","open":19887,"high":20542,"low":19512,"close":20542,"volume":121865,"rsi_14":71.23,"sma_20":18035.25,"sma_60":17497.08,"sma_120":14972.08},{"date":"2026-01-07","open":20977,"high":21072,"low":19662,"close":20102,"volume":163746,"rsi_14":71.68,"sma_20":18128.5,"sma_60":17577.67,"sma_120":15041.25},{"date":"2026-01-08","open":19912,"high":20862,"low":19822,"close":19887,"volume":117398,"rsi_14":78.17,"sma_20":18202.0,"sma_60":17651.83,"sma_120":15108.12},{"date":"2026-01-09","open":19792,"high":19947,"low":19262,"close":19637,"volume":202736,"rsi_14":72.3,"sma_20":18263.25,"sma_60":17726.92,"sma_120":15174.38},{"date":"2026-01-12","open":19852,"high":19867,"low":19047,"close":19402,"volume":111561,"rsi_14":73.51,"sma_20":18310.0,"sma_60":17785.42,"sma_120":15236.29},{"date":"2026-01-13","open":19667,"high":19857,"low":19487,"close":19782,"volume":95159,"rsi_14":76.39,"sma_20":18381.25,"sma_60":17843.5,"sma_120":15299.92},{"date":"2026-01-14","open":20047,"high":20447,"low":19897,"close":20187,"volume":134884,"rsi_14":74.43,"sma_20":18498.5,"sma_60":17912.08,"sma_120":15368.96},{"date":"2026-01-15","open":19932,"high":20572,"low":19927,"close":20572,"volume":98794,"rsi_14":77.84,"sma_20":18659.0,"sma_60":17983.67,"sma_120":15440.83},{"date":"2026-01-16","open":20887,"high":20897,"low":20262,"close":20407,"volume":135841,"rsi_14":75.53,"sma_20":18848.25,"sma_60":18057.75,"sma_120":15511.12},{"date":"2026-01-19","open":20192,"high":20377,"low":20052,"close":20272,"volume":95058,"rsi_14":72.41,"sma_20":19002.0,"sma_60":18125.5,"sma_120":15582.38},{"date":"2026-01-20","open":20137,"high":20137,"low":19387,"close":19677,"volume":96461,"rsi_14":63.94,"sma_20":19142.25,"sma_60":18182.25,"sma_120":15649.96},{"date":"2026-01-21","open":19047,"high":19447,"low":18737,"close":19337,"volume":72571,"rsi_14":61.22,"sma_20":19269.75,"sma_60":18225.5,"sma_120":15714.42},{"date":"2026-01-22","open":19932,"high":19932,"low":19167,"close":19607,"volume":158617,"rsi_14":54.59,"sma_20":19368.75,"sma_60":18270.33,"sma_120":15780.21},{"date":"2026-01-23","open":19607,"high":19907,"low":19472,"close":19872,"volume":52826,"rsi_14":49.2,"sma_20":19487.0,"sma_60":18319.0,"sma_120":15847.5},{"date":"2026-01-26","open":20142,"high":20532,"low":19887,"close":20532,"volume":170344,"rsi_14":49.89,"sma_20":19637.75,"sma_60":18375.42,"sma_120":15918.29},{"date":"2026-01-27","open":20492,"high":21542,"low":20377,"close":21477,"volume":395000,"rsi_14":63.11,"sma_20":19821.5,"sma_60":18446.33,"sma_120":15995.83},{"date":"2026-01-28","open":22232,"high":22677,"low":21787,"close":22677,"volume":319578,"rsi_14":72.39,"sma_20":20053.25,"sma_60":18532.67,"sma_120":16082.17},{"date":"2026-01-29","open":23917,"high":24367,"low":21862,"close":23467,"volume":488996,"rsi_14":78.29,"sma_20":20328.5,"sma_60":18628.83,"sma_120":16180.21},{"date":"2026-01-30","open":23472,"high":26076,"low":23472,"close":25161,"volume":1066535,"rsi_14":84.99,"sma_20":20630.25,"sma_60":18745.92,"sma_120":16291.5},{"date":"2026-02-02","open":24152,"high":24692,"low":22807,"close":23002,"volume":739479,"rsi_14":66.08,"sma_20":20783.0,"sma_60":18846.0,"sma_120":16383.0},{"date":"2026-02-03","open":23892,"high":24547,"low":23697,"close":24547,"volume":362701,"rsi_14":69.55,"sma_20":20983.25,"sma_60":18965.67,"sma_120":16488.0},{"date":"2026-02-04","open":24102,"high":25056,"low":23862,"close":24647,"volume":292384,"rsi_14":68.75,"sma_20":21210.5,"sma_60":19100.0,"sma_120":16593.29},{"date":"2026-02-05","open":23907,"high":24597,"low":23627,"close":23757,"volume":264431,"rsi_14":64.45,"sma_20":21404.0,"sma_60":19202.33,"sma_120":16690.62},{"date":"2026-02-06","open":23102,"high":24347,"low":22457,"close":24147,"volume":336805,"rsi_14":66.36,"sma_20":21629.5,"sma_60":19308.0,"sma_120":16789.83},{"date":"2026-02-09","open":25141,"high":25146,"low":24357,"close":24796,"volume":259254,"rsi_14":71.51,"sma_20":21899.25,"sma_60":19422.75,"sma_120":16896.79},{"date":"2026-02-10","open":24786,"high":24831,"low":23747,"close":23837,"volume":137125,"rsi_14":67.97,"sma_20":22102.0,"sma_60":19522.08,"sma_120":16992.62},{"date":"2026-02-11","open":23637,"high":23797,"low":23147,"close":23347,"volume":136085,"rsi_14":64.68,"sma_20":22260.0,"sma_60":19629.08,"sma_120":17085.62},{"date":"2026-02-12","open":24002,"high":24697,"low":23727,"close":24222,"volume":276834,"rsi_14":66.29,"sma_20":22442.5,"sma_60":19725.67,"sma_120":17188.96},{"date":"2026-02-13","open":23857,"high":24097,"low":23507,"close":23647,"volume":138124,"rsi_14":61.74,"sma_20":22604.5,"sma_60":19828.0,"sma_120":17288.54},{"date":"2026-02-19","open":24092,"high":24277,"low":23592,"close":24277,"volume":141560,"rsi_14":60.81,"sma_20":22804.75,"sma_60":19937.83,"sma_120":17396.5},{"date":"2026-02-20","open":24207,"high":24207,"low":23747,"close":23892,"volume":210136,"rsi_14":55.01,"sma_20":23015.5,"sma_60":20034.75,"sma_120":17501.29},{"date":"2026-02-23","open":24157,"high":24382,"low":23797,"close":24062,"volume":187528,"rsi_14":52.58,"sma_20":23251.75,"sma_60":20155.92,"sma_120":17606.29},{"date":"2026-02-24","open":23922,"high":25671,"low":23837,"close":25516,"volume":504739,"rsi_14":51.57,"sma_20":23547.25,"sma_60":20297.5,"sma_120":17719.96},{"date":"2026-02-25","open":25831,"high":25836,"low":25106,"close":25336,"volume":201629,"rsi_14":62.56,"sma_20":23820.5,"sma_60":20417.58,"sma_120":17831.71},{"date":"2026-02-26","open":26436,"high":29031,"low":25996,"close":28646,"volume":630917,"rsi_14":68.54,"sma_20":24226.25,"sma_60":20587.42,"sma_120":17970.12},{"date":"2026-02-27","open":27426,"high":30576,"low":27291,"close":30096,"volume":1055855,"rsi_14":71.96,"sma_20":24657.25,"sma_60":20778.67,"sma_120":18121.58},{"date":"2026-03-03","open":29201,"high":31066,"low":28051,"close":28246,"volume":871698,"rsi_14":66.79,"sma_20":24935.75,"sma_60":20937.33,"sma_120":18256.96},{"date":"2026-03-04","open":27501,"high":30061,"low":25226,"close":25626,"volume":1056861,"rsi_14":54.74,"sma_20":25043.75,"sma_60":21057.42,"sma_120":18373.58},{"date":"2026-03-05","open":29391,"high":31676,"low":28351,"close":31046,"volume":773289,"rsi_14":65.34,"sma_20":25338.0,"sma_60":21268.42,"sma_120":18535.17},{"date":"2026-03-06","open":31291,"high":32305,"low":29736,"close":32305,"volume":657301,"rsi_14":70.49,"sma_20":25803.25,"sma_60":21498.17,"sma_120":18706.29},{"date":"2026-03-09","open":29986,"high":30626,"low":28736,"close":29686,"volume":414370,"rsi_14":63.9,"sma_20":26060.25,"sma_60":21692.92,"sma_120":18854.71},{"date":"2026-03-10","open":32240,"high":32475,"low":29686,"close":30531,"volume":471171,"rsi_14":63.86,"sma_20":26354.5,"sma_60":21897.83,"sma_120":19009.58},{"date":"2026-03-11","open":30936,"high":31056,"low":28901,"close":29491,"volume":372285,"rsi_14":62.58,"sma_20":26641.25,"sma_60":22082.42,"sma_120":19151.38},{"date":"2026-03-12","open":29091,"high":29946,"low":28826,"close":29946,"volume":112341,"rsi_14":62.29,"sma_20":26931.25,"sma_60":22274.67,"sma_120":19294.54},{"date":"2026-03-13","open":28626,"high":29446,"low":28616,"close":29161,"volume":152323,"rsi_14":61.23,"sma_20":27149.5,"sma_60":22452.92,"sma_120":19429.62},{"date":"2026-03-16","open":29111,"high":29736,"low":28551,"close":29591,"volume":148998,"rsi_14":61.66,"sma_20":27437.25,"sma_60":22640.17,"sma_120":19567.96},{"date":"2026-03-17","open":30486,"high":30516,"low":29306,"close":29306,"volume":147930,"rsi_14":58.4,"sma_20":27735.25,"sma_60":22831.25,"sma_120":19703.12},{"date":"2026-03-18","open":29996,"high":31346,"low":29996,"close":31346,"volume":184116,"rsi_14":62.31,"sma_20":28091.5,"sma_60":23064.33,"sma_120":19850.79},{"date":"2026-03-19","open":30411,"high":32065,"low":30326,"close":31446,"volume":264227,"rsi_14":56.6,"sma_20":28481.5,"sma_60":23311.42,"sma_120":19997.96},{"date":"2026-03-20","open":32025,"high":32295,"low":31291,"close":31726,"volume":188593,"rsi_14":54.07,"sma_20":28854.0,"sma_60":23553.58,"sma_120":20148.83},{"date":"2026-03-23","open":30591,"high":31241,"low":29956,"close":29961,"volume":200693,"rsi_14":54.3,"sma_20":29157.5,"sma_60":23771.75,"sma_120":20281.88},{"date":"2026-03-24","open":32275,"high":32275,"low":29601,"close":30231,"volume":559921,"rsi_14":63.09,"sma_20":29466.0,"sma_60":23995.83,"sma_120":20417.17},{"date":"2026-03-25","open":31171,"high":31950,"low":30971,"close":31626,"volume":279436,"rsi_14":52.14,"sma_20":29771.5,"sma_60":24229.17,"sma_120":20562.17},{"date":"2026-03-26","open":30806,"high":31346,"low":29641,"close":29661,"volume":209775,"rsi_14":40.74,"sma_20":29987.75,"sma_60":24431.75,"sma_120":20690.46},{"date":"2026-03-27","open":28896,"high":29996,"low":28151,"close":29626,"volume":196650,"rsi_14":49.74,"sma_20":30036.75,"sma_60":24633.58,"sma_120":20817.71},{"date":"2026-03-30","open":27846,"high":28296,"low":27476,"close":28051,"volume":122649,"rsi_14":40.02,"sma_20":29934.5,"sma_60":24804.42,"sma_120":20934.12},{"date":"2026-03-31","open":27291,"high":27831,"low":26386,"close":26631,"volume":164278,"rsi_14":38.83,"sma_20":29853.75,"sma_60":24947.58,"sma_120":21042.62},{"date":"2026-04-01","open":28411,"high":29531,"low":28231,"close":29531,"volume":175953,"rsi_14":48.64,"sma_20":30049.0,"sma_60":25140.42,"sma_120":21173.38},{"date":"2026-04-02","open":29766,"high":29841,"low":27111,"close":27506,"volume":266648,"rsi_14":44.98,"sma_20":29872.0,"sma_60":25280.08,"sma_120":21287.88},{"date":"2026-04-03","open":28266,"high":28446,"low":27516,"close":28196,"volume":155705,"rsi_14":45.83,"sma_20":29666.5,"sma_60":25417.58,"sma_120":21406.71},{"date":"2026-04-06","open":28181,"high":28876,"low":27631,"close":27946,"volume":88231,"rsi_14":45.93,"sma_20":29579.5,"sma_60":25541.0,"sma_120":21519.04},{"date":"2026-04-07","open":28581,"high":28671,"low":27861,"close":28346,"volume":67977,"rsi_14":40.05,"sma_20":29470.25,"sma_60":25678.42,"sma_120":21628.04},{"date":"2026-04-08","open":30396,"high":30691,"low":29576,"close":30661,"volume":184388,"rsi_14":47.73,"sma_20":29528.75,"sma_60":25858.0,"sma_120":21754.92},{"date":"2026-04-09","open":30056,"high":30676,"low":29571,"close":30256,"volume":84315,"rsi_14":45.78,"sma_20":29544.25,"sma_60":26035.0,"sma_120":21880.96},{"date":"2026-04-10","open":31036,"high":31036,"low":30141,"close":30346,"volume":137534,"rsi_14":51.22,"sma_20":29603.5,"sma_60":26217.42,"sma_120":22001.42},{"date":"2026-04-13","open":29676,"high":30751,"low":29676,"close":30306,"volume":291968,"rsi_14":50.24,"sma_20":29639.25,"sma_60":26392.83,"sma_120":22118.17},{"date":"2026-04-14","open":31146,"high":31186,"low":30716,"close":30851,"volume":144917,"rsi_14":47.36,"sma_20":29716.5,"sma_60":26570.58,"sma_120":22241.33},{"date":"2026-04-15","open":31426,"high":31486,"low":30821,"close":31186,"volume":195838,"rsi_14":55.85,"sma_20":29708.5,"sma_60":26747.5,"sma_120":22365.58},{"date":"2026-04-16","open":31201,"high":31446,"low":30696,"close":31446,"volume":232932,"rsi_14":56.87,"sma_20":29708.5,"sma_60":26931.5,"sma_120":22494.62},{"date":"2026-04-17","open":31431,"high":31511,"low":30926,"close":31406,"volume":77150,"rsi_14":64.32,"sma_20":29692.5,"sma_60":27117.08,"sma_120":22621.29},{"date":"2026-04-20","open":31376,"high":32330,"low":31341,"close":32050,"volume":178633,"rsi_14":74.77,"sma_20":29797.0,"sma_60":27323.33,"sma_120":22752.79},{"date":"2026-04-21","open":32305,"high":32755,"low":32175,"close":32720,"volume":138118,"rsi_14":68.31,"sma_20":29921.5,"sma_60":27546.42,"sma_120":22885.96},{"date":"2026-04-22","open":32615,"high":33657,"low":32270,"close":33620,"volume":188299,"rsi_14":90.31,"sma_20":30021.25,"sma_60":27780.0,"sma_120":23025.17},{"date":"2026-04-23","open":34005,"high":34005,"low":32125,"close":33070,"volume":300820,"rsi_14":82.74,"sma_20":30191.75,"sma_60":28000.0,"sma_120":23159.5},{"date":"2026-04-24","open":33110,"high":34575,"low":33040,"close":34575,"volume":257114,"rsi_14":88.1,"sma_20":30439.25,"sma_60":28234.08,"sma_120":23304.75},{"date":"2026-04-27","open":34495,"high":35845,"low":33845,"close":35600,"volume":281721,"rsi_14":88.9,"sma_20":30816.75,"sma_60":28469.5,"sma_120":23457.92},{"date":"2026-04-28","open":35600,"high":35795,"low":34995,"close":35295,"volume":179336,"rsi_14":81.68,"sma_20":31250.0,"sma_60":28679.83,"sma_120":23606.25},{"date":"2026-04-29","open":34700,"high":35420,"low":34275,"close":35325,"volume":170627,"rsi_14":86.52,"sma_20":31539.5,"sma_60":28877.42,"sma_120":23753.12},{"date":"2026-04-30","open":35615,"high":36585,"low":35405,"close":35405,"volume":332518,"rsi_14":86.5,"sma_20":31934.25,"sma_60":29048.08,"sma_120":23897.0},{"date":"2026-05-04","open":36430,"high":36430,"low":35750,"close":36200,"volume":220006,"rsi_14":88.35,"sma_20":32334.25,"sma_60":29268.0,"sma_120":24057.0},{"date":"2026-05-06","open":37110,"high":37310,"low":35955,"close":37310,"volume":318415,"rsi_14":89.14,"sma_20":32802.25,"sma_60":29480.67,"sma_120":24223.17},{"date":"2026-05-07","open":37300,"high":37300,"low":35315,"close":36000,"volume":366667,"rsi_14":76.08,"sma_20":33184.75,"sma_60":29669.83,"sma_120":24384.92},{"date":"2026-05-08","open":35330,"high":36075,"low":35245,"close":36075,"volume":188187,"rsi_14":75.59,"sma_20":33455.25,"sma_60":29875.08,"sma_120":24538.71},{"date":"2026-05-11","open":36460,"high":36635,"low":35735,"close":36515,"volume":331825,"rsi_14":77.05,"sma_20":33768.0,"sma_60":30081.17,"sma_120":24694.58},{"date":"2026-05-12","open":36515,"high":37665,"low":33250,"close":34780,"volume":511557,"rsi_14":62.95,"sma_20":33989.5,"sma_60":30247.5,"sma_120":24835.12},{"date":"2026-05-13","open":34205,"high":36720,"low":33800,"close":36720,"volume":240905,"rsi_14":66.94,"sma_20":34310.0,"sma_60":30462.17,"sma_120":24992.12},{"date":"2026-05-14","open":36435,"high":36940,"low":35585,"close":36940,"volume":173103,"rsi_14":64.91,"sma_20":34614.25,"sma_60":30688.67,"sma_120":25158.88},{"date":"2026-05-15","open":37140,"high":37280,"low":33730,"close":34445,"volume":300277,"rsi_14":55.25,"sma_20":34777.0,"sma_60":30859.0,"sma_120":25292.33},{"date":"2026-05-18","open":33420,"high":34400,"low":31550,"close":33560,"volume":318650,"rsi_14":45.9,"sma_20":34882.5,"sma_60":31024.17,"sma_120":25426.08},{"date":"2026-05-19","open":33190,"high":33190,"low":31075,"close":31450,"volume":336143,"rsi_14":34.64,"sma_20":34884.5,"sma_60":31143.67,"sma_120":25540.75},{"date":"2026-05-20","open":31750,"high":32230,"low":30760,"close":31410,"volume":216337,"rsi_14":35.33,"sma_20":34852.25,"sma_60":31268.92,"sma_120":25651.83},{"date":"2026-05-21","open":32605,"high":35150,"low":32350,"close":35070,"volume":171441,"rsi_14":49.25,"sma_20":34969.5,"sma_60":31452.33,"sma_120":25804.12},{"date":"2026-05-22","open":34995,"high":35450,"low":34610,"close":35025,"volume":115391,"rsi_14":48.87,"sma_20":35039.5,"sma_60":31610.75,"sma_120":25954.12},{"date":"2026-05-26","open":36340,"high":37120,"low":36200,"close":36820,"volume":172807,"rsi_14":51.74,"sma_20":35226.75,"sma_60":31802.08,"sma_120":26109.83},{"date":"2026-05-27","open":38180,"high":38400,"low":34550,"close":35000,"volume":341046,"rsi_14":43.78,"sma_20":35247.75,"sma_60":31907.92,"sma_120":26247.67},{"date":"2026-05-28","open":34640,"high":34640,"low":32160,"close":33330,"volume":273985,"rsi_14":42.95,"sma_20":35134.0,"sma_60":31961.75,"sma_120":26370.21},{"date":"2026-05-29","open":33990,"high":34005,"low":32525,"close":33300,"volume":289306,"rsi_14":42.65,"sma_20":35034.0,"sma_60":32045.92,"sma_120":26491.62},{"date":"2026-06-01","open":33590,"high":34075,"low":33020,"close":33410,"volume":263542,"rsi_14":41.63,"sma_20":34938.25,"sma_60":32175.58,"sma_120":26616.5},{"date":"2026-06-02","open":33330,"high":33330,"low":31070,"close":31775,"volume":278563,"rsi_14":41.86,"sma_20":34756.75,"sma_60":32187.67,"sma_120":26728.04},{"date":"2026-06-04","open":32190,"high":34890,"low":32115,"close":34285,"volume":492514,"rsi_14":43.6,"sma_20":34661.0,"sma_60":32220.58,"sma_120":26859.38},{"date":"2026-06-05","open":32795,"high":33460,"low":31340,"close":32130,"volume":180698,"rsi_14":38.53,"sma_20":34402.0,"sma_60":32261.25,"sma_120":26977.08},{"date":"2026-06-08","open":28950,"high":30725,"low":28625,"close":28640,"volume":212237,"rsi_14":36.78,"sma_20":34034.0,"sma_60":32229.67,"sma_120":27063.75},{"date":"2026-06-09","open":29950,"high":32105,"low":29950,"close":31500,"volume":477807,"rsi_14":45.7,"sma_20":33805.25,"sma_60":32263.08,"sma_120":27172.75},{"date":"2026-06-10","open":30710,"high":33140,"low":29960,"close":30805,"volume":370754,"rsi_14":48.57,"sma_20":33519.75,"sma_60":32277.33,"sma_120":27276.0},{"date":"2026-06-11","open":30065,"high":33500,"low":29840,"close":33500,"volume":786014,"rsi_14":54.15,"sma_20":33455.75,"sma_60":32349.58,"sma_120":27401.25},{"date":"2026-06-12","open":35180,"high":38140,"low":33890,"close":36775,"volume":1334163,"rsi_14":53.44,"sma_20":33458.5,"sma_60":32469.25,"sma_120":27554.71},{"date":"2026-06-15","open":38025,"high":38200,"low":35520,"close":35765,"volume":563601,"rsi_14":51.44,"sma_20":33399.75,"sma_60":32576.83,"sma_120":27704.04},{"date":"2026-06-16","open":36520,"high":36520,"low":34495,"close":34815,"volume":445338,"rsi_14":45.97,"sma_20":33418.25,"sma_60":32634.58,"sma_120":27849.46},{"date":"2026-06-17","open":34465,"high":35890,"low":34300,"close":34820,"volume":285280,"rsi_14":49.61,"sma_20":33481.25,"sma_60":32690.75,"sma_120":28001.08},{"date":"2026-06-18","open":34865,"high":35095,"low":33850,"close":34210,"volume":262993,"rsi_14":52.0,"sma_20":33619.25,"sma_60":32732.08,"sma_120":28142.83},{"date":"2026-06-19","open":35220,"high":35220,"low":31750,"close":32790,"volume":329284,"rsi_14":48.91,"sma_20":33688.25,"sma_60":32779.17,"sma_120":28275.46},{"date":"2026-06-22","open":32195,"high":34400,"low":32195,"close":33950,"volume":401879,"rsi_14":51.1,"sma_20":33632.25,"sma_60":32841.08,"sma_120":28418.46},{"date":"2026-06-23","open":33675,"high":33675,"low":30305,"close":30340,"volume":459748,"rsi_14":47.29,"sma_20":33398.0,"sma_60":32819.58,"sma_120":28524.38},{"date":"2026-06-24","open":30900,"high":31305,"low":29590,"close":30730,"volume":436565,"rsi_14":42.69,"sma_20":33093.5,"sma_60":32837.33,"sma_120":28634.54},{"date":"2026-06-25","open":32020,"high":32200,"low":30345,"close":30600,"volume":194395,"rsi_14":46.57,"sma_20":32873.5,"sma_60":32853.5,"sma_120":28743.54},{"date":"2026-06-26","open":30370,"high":31740,"low":29300,"close":30240,"volume":679988,"rsi_14":54.17,"sma_20":32719.0,"sma_60":32889.92,"sma_120":28847.17},{"date":"2026-06-29","open":30580,"high":30835,"low":29012,"close":30190,"volume":633003,"rsi_14":46.0,"sma_20":32563.5,"sma_60":32949.17,"sma_120":28948.38},{"date":"2026-06-30","open":30775,"high":32165,"low":30125,"close":31445,"volume":364157,"rsi_14":51.89,"sma_20":32465.25,"sma_60":32981.0,"sma_120":29060.71},{"date":"2026-07-01","open":32245,"high":33265,"low":31110,"close":32100,"volume":956523,"rsi_14":45.3,"sma_20":32481.5,"sma_60":33057.5,"sma_120":29168.79},{"date":"2026-07-02","open":30510,"high":30785,"low":28100,"close":28365,"volume":571347,"rsi_14":22.59,"sma_20":32185.5,"sma_60":33060.25,"sma_120":29238.92},{"date":"2026-07-03","open":28500,"high":28500,"low":26275,"close":28270,"volume":285823,"rsi_14":24.02,"sma_20":31992.5,"sma_60":33065.58,"sma_120":29303.29},{"date":"2026-07-06","open":28200,"high":28360,"low":26120,"close":27060,"volume":372556,"rsi_14":23.6,"sma_20":31913.5,"sma_60":33044.08,"sma_120":29361.25},{"date":"2026-07-07","open":26365,"high":27320,"low":24815,"close":25485,"volume":292062,"rsi_14":21.29,"sma_20":31612.75,"sma_60":32957.75,"sma_120":29407.88},{"date":"2026-07-08","open":24605,"high":25485,"low":23405,"close":23595,"volume":344871,"rsi_14":19.73,"sma_20":31252.25,"sma_60":32846.67,"sma_120":29440.83},{"date":"2026-07-09","open":23785,"high":25350,"low":23655,"close":24460,"volume":246959,"rsi_14":25.47,"sma_20":30800.25,"sma_60":32748.5,"sma_120":29482.96},{"date":"2026-07-10","open":25435,"high":27510,"low":25000,"close":26950,"volume":328642,"rsi_14":30.88,"sma_20":30309.0,"sma_60":32692.5,"sma_120":29542.67},{"date":"2026-07-13","open":27125,"high":28475,"low":25740,"close":25740,"volume":673790,"rsi_14":35.54,"sma_20":29807.75,"sma_60":32607.25,"sma_120":29588.92},{"date":"2026-07-14","open":25800,"high":26250,"low":24325,"close":26070,"volume":515449,"rsi_14":35.3,"sma_20":29370.5,"sma_60":32521.92,"sma_120":29634.71},{"date":"2026-07-15","open":27560,"high":29400,"low":27235,"close":29260,"volume":510500,"rsi_14":46.46,"sma_20":29092.5,"sma_60":32485.42,"sma_120":29708.46},{"date":"2026-07-16","open":28430,"high":28705,"low":26890,"close":26995,"volume":407385,"rsi_14":42.21,"sma_20":28731.75,"sma_60":32411.83,"sma_120":29764.46},{"date":"2026-07-20","open":26055,"high":27195,"low":24465,"close":25030,"volume":458092,"rsi_14":38.65,"sma_20":28343.75,"sma_60":32294.75,"sma_120":29809.04},{"date":"2026-07-21","open":25075,"high":25390,"low":24250,"close":25125,"volume":229888,"rsi_14":35.35,"sma_20":27902.5,"sma_60":32168.08,"sma_120":29857.25},{"date":"2026-07-22","open":26475,"high":26915,"low":24770,"close":24770,"volume":158312,"rsi_14":32.77,"sma_20":27624.0,"sma_60":32020.5,"sma_120":29900.25},{"date":"2026-07-23","open":25320,"high":26265,"low":24405,"close":25675,"volume":175650,"rsi_14":42.71,"sma_20":27371.25,"sma_60":31897.17,"sma_120":29948.58},{"date":"2026-07-24","open":25120,"high":25120,"low":23210,"close":23210,"volume":251876,"rsi_14":37.84,"sma_20":27001.75,"sma_60":31707.67,"sma_120":29970.88},{"date":"2026-07-27","open":23875,"high":24090,"low":23045,"close":23610,"volume":113528,"rsi_14":41.38,"sma_20":26670.25,"sma_60":31507.75,"sma_120":29988.62},{"date":"2026-07-28","open":21960,"high":22160,"low":20150,"close":20250,"volume":281806,"rsi_14":37.98,"sma_20":26173.25,"sma_60":31256.92,"sma_120":29968.38},{"date":"2026-07-29","open":20440,"high":20855,"low":17030,"close":18420,"volume":591231,"rsi_14":38.09,"sma_20":25522.0,"sma_60":30975.17,"sma_120":29926.29},{"date":"2026-07-30","open":17600,"high":19000,"low":17350,"close":17500,"volume":515425,"rsi_14":34.02,"sma_20":24792.0,"sma_60":30676.75,"sma_120":29862.42},{"date":"2026-07-31","open":20220,"high":22480,"low":19980,"close":22480,"volume":203101,"rsi_14":40.79,"sma_20":24497.75,"sma_60":30448.08,"sma_120":29858.04},{"date":"2026-08-03","open":21270,"high":22435,"low":21060,"close":21715,"volume":103795,"rsi_14":41.55,"sma_20":24170.0,"sma_60":30188.17,"sma_120":29834.42},{"date":"2026-08-04","open":22305,"high":22517,"low":21265,"close":22475,"volume":147286,"rsi_14":42.59,"sma_20":23940.75,"sma_60":29962.75,"sma_120":29816.29},{"date":"2026-08-05","open":24095,"high":24125,"low":22805,"close":23550,"volume":251124,"rsi_14":37.1,"sma_20":23844.0,"sma_60":29754.0,"sma_120":29814.54},{"date":"2026-08-06","open":23005,"high":23635,"low":22560,"close":23040,"volume":133000,"rsi_14":40.3,"sma_20":23816.25,"sma_60":29529.42,"sma_120":29805.29},{"date":"2026-08-07","open":23095,"high":23655,"low":22085,"close":22660,"volume":76769,"rsi_14":43.7,"sma_20":23726.25,"sma_60":29327.42,"sma_120":29787.46},{"date":"2026-08-10","open":23100,"high":24575,"low":22660,"close":24575,"volume":172621,"rsi_14":48.67,"sma_20":23607.5,"sma_60":29125.0,"sma_120":29793.58},{"date":"2026-08-11","open":24180,"high":25090,"low":23895,"close":24715,"volume":245302,"rsi_14":49.87,"sma_20":23556.25,"sma_60":28921.25,"sma_120":29804.96},{"date":"2026-08-12","open":24905,"high":25380,"low":24495,"close":25185,"volume":104109,"rsi_14":48.77,"sma_20":23512.0,"sma_60":28766.92,"sma_120":29812.96},{"date":"2026-08-13","open":25735,"high":26445,"low":25580,"close":25800,"volume":182603,"rsi_14":57.15,"sma_20":23339.0,"sma_60":28637.58,"sma_120":29830.88},{"date":"2026-08-14","open":26760,"high":26780,"low":25290,"close":26315,"volume":158351,"rsi_14":57.42,"sma_20":23305.0,"sma_60":28552.0,"sma_120":29847.83},{"date":"2026-08-18","open":27110,"high":28165,"low":26500,"close":26715,"volume":346105,"rsi_14":71.16,"sma_20":23389.25,"sma_60":28473.75,"sma_120":29871.33},{"date":"2026-08-19","open":25240,"high":27655,"low":25100,"close":26395,"volume":385477,"rsi_14":78.97,"sma_20":23452.75,"sma_60":28329.17,"sma_120":29890.75},{"date":"2026-08-20","open":26600,"high":26850,"low":26150,"close":26550,"volume":165247,"rsi_14":84.81,"sma_20":23541.75,"sma_60":28187.92,"sma_120":29899.33},{"date":"2026-08-21","open":25785,"high":26045,"low":24825,"close":25100,"volume":187990,"rsi_14":63.83,"sma_20":23513.0,"sma_60":27992.58,"sma_120":29897.33},{"date":"2026-08-24","open":25100,"high":25895,"low":24885,"close":24885,"volume":101888,"rsi_14":67.77,"sma_20":23596.75,"sma_60":27824.0,"sma_120":29865.96},{"date":"2026-08-25","open":24320,"high":26345,"low":23790,"close":26345,"volume":133725,"rsi_14":70.11,"sma_20":23733.5,"sma_60":27707.58,"sma_120":29834.67},{"date":"2026-08-26","open":26090,"high":26425,"low":25720,"close":26350,"volume":94298,"rsi_14":66.37,"sma_20":24038.5,"sma_60":27591.75,"sma_120":29818.83},{"date":"2026-08-27","open":26950,"high":27165,"low":26110,"close":26755,"volume":142360,"rsi_14":72.0,"sma_20":24455.25,"sma_60":27480.83,"sma_120":29828.21},{"date":"2026-08-28","open":26635,"high":27010,"low":26150,"close":26150,"volume":87256,"rsi_14":70.13,"sma_20":24887.75,"sma_60":27387.08,"sma_120":29787.38},{"date":"2026-08-31","open":25320,"high":26830,"low":24840,"close":26530,"volume":148983,"rsi_14":63.7,"sma_20":25090.25,"sma_60":27257.83,"sma_120":29739.21},{"date":"2026-09-01","open":26190,"high":26395,"low":25755,"close":26065,"volume":55197,"rsi_14":59.05,"sma_20":25307.75,"sma_60":27156.75,"sma_120":29709.0},{"date":"2026-09-02","open":25325,"high":26395,"low":25220,"close":25940,"volume":137228,"rsi_14":55.31,"sma_20":25481.0,"sma_60":27111.75,"sma_120":29670.71},{"date":"2026-09-03","open":26325,"high":26460,"low":25000,"close":25415,"volume":110256,"rsi_14":47.26,"sma_20":25574.25,"sma_60":27010.33,"sma_120":29636.71},{"date":"2026-09-04","open":26000,"high":26635,"low":25810,"close":26585,"volume":161021,"rsi_14":51.76,"sma_20":25751.5,"sma_60":26940.0,"sma_120":29608.67},{"date":"2026-09-07","open":27885,"high":27995,"low":27210,"close":27440,"volume":204304,"rsi_14":54.46,"sma_20":25990.5,"sma_60":26839.0,"sma_120":29594.29},{"date":"2026-09-08","open":27550,"high":28250,"low":27050,"close":27050,"volume":191916,"rsi_14":53.99,"sma_20":26114.25,"sma_60":26676.92,"sma_120":29573.08},{"date":"2026-09-09","open":27410,"high":28285,"low":27280,"close":28050,"volume":175108,"rsi_14":58.29,"sma_20":26281.0,"sma_60":26548.33,"sma_120":29562.58},{"date":"2026-09-10","open":27720,"high":29045,"low":27165,"close":28105,"volume":648545,"rsi_14":69.63,"sma_20":26427.0,"sma_60":26436.5,"sma_120":29535.54},{"date":"2026-09-11","open":26970,"high":27025,"low":26570,"close":26760,"volume":183382,"rsi_14":60.67,"sma_20":26475.0,"sma_60":26302.17,"sma_120":29496.46},{"date":"2026-09-14","open":26105,"high":26450,"low":25750,"close":25845,"volume":83011,"rsi_14":46.97,"sma_20":26451.5,"sma_60":26162.75,"sma_120":29447.42},{"date":"2026-09-15","open":25665,"high":26635,"low":25355,"close":25820,"volume":169410,"rsi_14":46.79,"sma_20":26406.75,"sma_60":26046.58,"sma_120":29412.88},{"date":"2026-09-16","open":25520,"high":26745,"low":25430,"close":26725,"volume":168009,"rsi_14":49.83,"sma_20":26423.25,"sma_60":25926.17,"sma_120":29383.62},{"date":"2026-09-17","open":27300,"high":27550,"low":26700,"close":26730,"volume":168854,"rsi_14":53.55,"sma_20":26432.25,"sma_60":25866.0,"sma_120":29342.79},{"date":"2026-09-18","open":27475,"high":27500,"low":26590,"close":27035,"volume":196465,"rsi_14":53.12,"sma_20":26529.0,"sma_60":25804.42,"sma_120":29320.88},{"date":"2026-09-21","open":27240,"high":28200,"low":27105,"close":28200,"volume":314262,"rsi_14":62.15,"sma_20":26694.75,"sma_60":25764.42,"sma_120":29308.96},{"date":"2026-09-22","open":29185,"high":29595,"low":28540,"close":28810,"volume":477722,"rsi_14":65.48,"sma_20":26818.0,"sma_60":25740.58,"sma_120":29315.25},{"date":"2026-09-23","open":29225,"high":29765,"low":28750,"close":29765,"volume":412173,"rsi_14":72.42,"sma_20":26988.75,"sma_60":25733.5,"sma_120":29341.33},{"date":"2026-09-28","open":29630,"high":29820,"low":28980,"close":29060,"volume":341241,"rsi_14":63.4,"sma_20":27104.0,"sma_60":25693.75,"sma_120":29337.38},{"date":"2026-09-29","open":29025,"high":30380,"low":28970,"close":30380,"volume":522089,"rsi_14":65.15,"sma_20":27315.5,"sma_60":25665.08,"sma_120":29361.29},{"date":"2026-09-30","open":30625,"high":30930,"low":30315,"close":30785,"volume":473979,"rsi_14":69.22,"sma_20":27528.25,"sma_60":25705.42,"sma_120":29382.83},{"date":"2026-10-01","open":30560,"high":33195,"low":30550,"close":33195,"volume":1468833,"rsi_14":73.12,"sma_20":27884.75,"sma_60":25787.5,"sma_120":29426.54},{"date":"2026-10-02","open":33215,"high":33767,"low":32417,"close":32750,"volume":1625676,"rsi_14":70.17,"sma_20":28225.25,"sma_60":25882.33,"sma_120":29463.21},{"date":"2026-10-06","open":33950,"high":34420,"low":33485,"close":34420,"volume":1326235,"rsi_14":82.35,"sma_20":28675.5,"sma_60":26031.25,"sma_120":29494.5},{"date":"2026-10-07","open":33845,"high":33935,"low":32800,"close":32870,"volume":1062573,"rsi_14":78.16,"sma_20":28989.75,"sma_60":26185.83,"sma_120":29516.25},{"date":"2026-10-08","open":33110,"high":34185,"low":32820,"close":33625,"volume":1021271,"rsi_14":79.55,"sma_20":29299.0,"sma_60":26338.58,"sma_120":29543.54},{"date":"2026-10-12","open":32605,"high":33450,"low":31490,"close":31670,"volume":948056,"rsi_14":67.34,"sma_20":29530.0,"sma_60":26417.25,"sma_120":29554.88},{"date":"2026-10-13","open":30240,"high":31595,"low":29460,"close":31340,"volume":1650218,"rsi_14":65.81,"sma_20":29694.5,"sma_60":26510.58,"sma_120":29558.92},{"date":"2026-10-14","open":31145,"high":31180,"low":29230,"close":29800,"volume":848729,"rsi_14":58.74,"sma_20":29779.25,"sma_60":26572.75,"sma_120":29547.33},{"date":"2026-10-15","open":27640,"high":28335,"low":25500,"close":26200,"volume":1247531,"rsi_14":44.52,"sma_20":29751.25,"sma_60":26521.75,"sma_120":29503.58},{"date":"2026-10-16","open":26940,"high":27885,"low":26330,"close":27590,"volume":1694774,"rsi_14":46.79,"sma_20":29838.5,"sma_60":26531.67,"sma_120":29471.75},{"date":"2026-10-19","open":26120,"high":27305,"low":25940,"close":27305,"volume":889871,"rsi_14":43.3,"sma_20":29912.75,"sma_60":26569.58,"sma_120":29432.17},{"date":"2026-10-20","open":27155,"high":27320,"low":25925,"close":26170,"volume":801052,"rsi_14":42.31,"sma_20":29885.0,"sma_60":26587.0,"sma_120":29377.54},{"date":"2026-10-21","open":26910,"high":27100,"low":26100,"close":26560,"volume":811321,"rsi_14":39.31,"sma_20":29876.5,"sma_60":26616.83,"sma_120":29318.67},{"date":"2026-10-22","open":26245,"high":26900,"low":25080,"close":25105,"volume":562767,"rsi_14":34.98,"sma_20":29780.0,"sma_60":26607.33,"sma_120":29252.25},{"date":"2026-10-23","open":23563,"high":24620,"low":22611,"close":24620,"volume":716875,"rsi_14":24.76,"sma_20":29601.0,"sma_60":26630.83,"sma_120":29169.25}],"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 반도체후공정","phase":"above-fold","symbol_resolved":true}