{"status":"ok","report":{"price_analysis":{"current":16145.0,"change_1d":-1.0,"change_7d":-2.3,"change_30d":-3.2,"high_30d":17645.0,"low_30d":16030.0,"position_in_range":7.0,"support":16191.5,"resistance":17483.5},"summary":"SOL 미국나스닥100(476030)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 1,319억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-210.45)가 시그널선(-89.14)을 하회합니다(데드크로스). 현재가가 SMA20(17062)과 SMA60(17064) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16142~17983 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":13.38383838383838,"macd":-210.45410766295026,"macd_signal":-89.13639136192171,"sma_20":17062.5,"sma_60":17063.716666666667,"bb_upper":17982.6711797269,"bb_lower":16142.328820273096,"atr_14":210.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 118.00, 기관 순매수 -1.89만. 30일 누적: 외국인 553.00, 기관 -9.86만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":118.0,"institutional_flow":-18870.0,"data":[{"date":"2026-10-23","foreign_net":35.0,"institution_net":-6036.0,"retail_net":6001.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5979.0,"retail_net":5979.0},{"date":"2026-10-21","foreign_net":32.0,"institution_net":-1615.0,"retail_net":1583.0},{"date":"2026-10-20","foreign_net":50.0,"institution_net":-693.0,"retail_net":643.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-4547.0,"retail_net":4546.0},{"date":"2026-10-16","foreign_net":-281.0,"institution_net":-1564.0,"retail_net":1845.0},{"date":"2026-10-15","foreign_net":-90.0,"institution_net":-6728.0,"retail_net":6818.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":-2748.0,"retail_net":2744.0},{"date":"2026-10-13","foreign_net":480.0,"institution_net":-2896.0,"retail_net":2416.0},{"date":"2026-10-12","foreign_net":-569.0,"institution_net":-2843.0,"retail_net":3412.0},{"date":"2026-10-08","foreign_net":18.0,"institution_net":-1303.0,"retail_net":1285.0},{"date":"2026-10-07","foreign_net":1.0,"institution_net":-3159.0,"retail_net":3158.0},{"date":"2026-10-06","foreign_net":-110.0,"institution_net":2591.0,"retail_net":-2481.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":-6379.0,"retail_net":6375.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-802.0,"retail_net":802.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":-5110.0,"retail_net":5108.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-3520.0,"retail_net":3520.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-9055.0,"retail_net":9054.0},{"date":"2026-09-23","foreign_net":221.0,"institution_net":-2176.0,"retail_net":1955.0},{"date":"2026-09-22","foreign_net":126.0,"institution_net":-1982.0,"retail_net":1856.0},{"date":"2026-09-21","foreign_net":386.0,"institution_net":-4402.0,"retail_net":4016.0},{"date":"2026-09-18","foreign_net":-125.0,"institution_net":-1190.0,"retail_net":1315.0},{"date":"2026-09-17","foreign_net":125.0,"institution_net":-3609.0,"retail_net":3484.0},{"date":"2026-09-16","foreign_net":-365.0,"institution_net":-4808.0,"retail_net":5173.0},{"date":"2026-09-15","foreign_net":-162.0,"institution_net":-4726.0,"retail_net":4888.0},{"date":"2026-09-14","foreign_net":-202.0,"institution_net":-900.0,"retail_net":1102.0},{"date":"2026-09-11","foreign_net":762.0,"institution_net":-6946.0,"retail_net":6184.0},{"date":"2026-09-10","foreign_net":-741.0,"institution_net":-1843.0,"retail_net":2584.0},{"date":"2026-09-09","foreign_net":195.0,"institution_net":-1352.0,"retail_net":1157.0},{"date":"2026-09-08","foreign_net":755.0,"institution_net":-2269.0,"retail_net":1514.0}],"periods":{"d1":{"foreign_net":35.0,"institution_net":-6036.0,"retail_net":6001.0},"d3":{"foreign_net":67.0,"institution_net":-13630.0,"retail_net":13563.0},"d7":{"foreign_net":-253.0,"institution_net":-27162.0,"retail_net":27415.0},"d14":{"foreign_net":-425.0,"institution_net":-43899.0,"retail_net":44324.0},"d30":{"foreign_net":553.0,"institution_net":-98589.0,"retail_net":98036.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":13.4,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"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 13 (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 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4446,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T22:38:59.765903+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"신한자산운용","category":"","expense_ratio":0.0055,"aum":131900000000.0,"aum_display":"1,319억","dividend_yield":null,"tracking_error":0.26,"holdings":[{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"WAL_MART_STORES","weight":null},{"ticker":"","name":"Netflix Inc","weight":null},{"ticker":"","name":"CISCO_SYSTEMS","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"Comcast Corp","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"Warner Bros Discovery Inc","weight":null}],"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":16145.0,"change_pct":-0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-12","close":9872.4961},{"date":"2024-03-13","close":10000.8389},{"date":"2024-03-14","close":9976.1562},{"date":"2024-03-15","close":9961.3516},{"date":"2024-03-18","close":9981.0947},{"date":"2024-03-19","close":10035.3926},{"date":"2024-03-20","close":10084.7559},{"date":"2024-03-21","close":10158.7998},{"date":"2024-03-22","close":10252.5869},{"date":"2024-03-25","close":10277.2695},{"date":"2024-03-26","close":10247.6514},{"date":"2024-03-27","close":10297.0127},{"date":"2024-03-28","close":10282.2051},{"date":"2024-03-29","close":10331.5674},{"date":"2024-04-01","close":10361.1846},{"date":"2024-04-02","close":10336.5039},{"date":"2024-04-03","close":10188.415},{"date":"2024-04-04","close":10257.5244},{"date":"2024-04-05","close":10139.0537},{"date":"2024-04-08","close":10252.5869},{"date":"2024-04-09","close":10257.5244},{"date":"2024-04-11","close":10272.332},{"date":"2024-04-12","close":10529.0186},{"date":"2024-04-15","close":10459.9111},{"date":"2024-04-16","close":10301.9492},{"date":"2024-04-17","close":10232.8438},{"date":"2024-04-18","close":10094.626},{"date":"2024-04-19","close":9951.4746},{"date":"2024-04-22","close":9877.4316},{"date":"2024-04-23","close":9892.2402},{"date":"2024-04-24","close":10069.9453},{"date":"2024-04-25","close":9926.7939},{"date":"2024-04-26","close":10134.1172},{"date":"2024-04-29","close":10232.8438},{"date":"2024-04-30","close":10257.5244},{"date":"2024-05-02","close":10020.584},{"date":"2024-05-03","close":10035.3926},{"date":"2024-05-07","close":10267.3965},{"date":"2024-05-08","close":10311.8223},{"date":"2024-05-09","close":10326.6328},{"date":"2024-05-10","close":10366.1201},{"date":"2024-05-13","close":10405.6133},{"date":"2024-05-14","close":10410.5479},{"date":"2024-05-16","close":10474.7178},{"date":"2024-05-17","close":10519.1445},{"date":"2024-05-20","close":10529.0186},{"date":"2024-05-21","close":10632.6777},{"date":"2024-05-22","close":10662.2959},{"date":"2024-05-23","close":10741.2773},{"date":"2024-05-24","close":10667.2314},{"date":"2024-05-27","close":10721.5322},{"date":"2024-05-28","close":10701.7871},{"date":"2024-05-29","close":10721.5322},{"date":"2024-05-30","close":10721.5322},{"date":"2024-05-31","close":10701.7871},{"date":"2024-06-03","close":10691.9141},{"date":"2024-06-04","close":10686.9775},{"date":"2024-06-05","close":10716.5947},{"date":"2024-06-07","close":10874.5547},{"date":"2024-06-10","close":10914.0439},{"date":"2024-06-11","close":10997.9609},{"date":"2024-06-12","close":11076.9424},{"date":"2024-06-13","close":11264.5195},{"date":"2024-06-14","close":11323.7539},{"date":"2024-06-17","close":11353.3711},{"date":"2024-06-18","close":11491.5859},{"date":"2024-06-19","close":11516.2686},{"date":"2024-06-20","close":11595.248},{"date":"2024-06-21","close":11481.7148},{"date":"2024-06-24","close":11452.0947},{"date":"2024-06-25","close":11318.8174},{"date":"2024-06-26","close":11466.9043},{"date":"2024-06-27","close":11412.6055},{"date":"2024-06-28","close":11437.2871},{"date":"2024-07-01","close":11392.8623},{"date":"2024-07-02","close":11471.8408},{"date":"2024-07-03","close":11629.8008},{"date":"2024-07-04","close":11639.6729},{"date":"2024-07-05","close":11649.5459},{"date":"2024-07-08","close":11782.8242},{"date":"2024-07-09","close":11832.1865},{"date":"2024-07-10","close":11851.9307},{"date":"2024-07-11","close":11906.2305},{"date":"2024-07-12","close":11654.4814},{"date":"2024-07-15","close":11797.6328},{"date":"2024-07-16","close":11827.25},{"date":"2024-07-17","close":11689.0361},{"date":"2024-07-18","close":11496.5215},{"date":"2024-07-19","close":11461.9688},{"date":"2024-07-22","close":11373.1162},{"date":"2024-07-23","close":11427.416},{"date":"2024-07-24","close":11318.8174},{"date":"2024-07-25","close":11042.3867},{"date":"2024-07-26","close":10958.4707},{"date":"2024-07-29","close":11062.1328},{"date":"2024-07-30","close":11037.418},{"date":"2024-07-31","close":10958.3311},{"date":"2024-08-01","close":11111.5625},{"date":"2024-08-02","close":10646.9316},{"date":"2024-08-05","close":10009.3018},{"date":"2024-08-06","close":10478.874},{"date":"2024-08-07","close":10464.0449},{"date":"2024-08-08","close":10325.6445},{"date":"2024-08-09","close":10498.6445},{"date":"2024-08-12","close":10632.1025},{"date":"2024-08-13","close":10646.9316},{"date":"2024-08-14","close":10819.9307},{"date":"2024-08-16","close":11106.6182},{"date":"2024-08-19","close":10854.5332},{"date":"2024-08-20","close":11032.4756},{"date":"2024-08-21","close":11022.5879},{"date":"2024-08-22","close":11057.1885},{"date":"2024-08-23","close":10968.2178},{"date":"2024-08-26","close":10943.502},{"date":"2024-08-27","close":10865.0},{"date":"2024-08-28","close":10948.4473},{"date":"2024-08-29","close":10730.96},{"date":"2024-08-30","close":10839.7041},{"date":"2024-09-02","close":10923.7314},{"date":"2024-09-03","close":10928.6738},{"date":"2024-09-04","close":10577.7314},{"date":"2024-09-05","close":10538.1895},{"date":"2024-09-06","close":10434.3887},{"date":"2024-09-09","close":10380.0166},{"date":"2024-09-10","close":10444.2754},{"date":"2024-09-11","close":10493.7031},{"date":"2024-09-12","close":10790.2744},{"date":"2024-09-13","close":10785.333},{"date":"2024-09-19","close":10923.7314},{"date":"2024-09-20","close":10997.875},{"date":"2024-09-23","close":11081.9023},{"date":"2024-09-24","close":11076.9609},{"date":"2024-09-25","close":11037.418},{"date":"2024-09-26","close":11210.418},{"date":"2024-09-27","close":11042.3613},{"date":"2024-09-30","close":10894.0732},{"date":"2024-10-02","close":10869.3604},{"date":"2024-10-04","close":11042.3613},{"date":"2024-10-07","close":11249.9619},{"date":"2024-10-08","close":11151.1045},{"date":"2024-10-10","close":11413.0762},{"date":"2024-10-11","close":11403.1895},{"date":"2024-10-14","close":11467.4473},{"date":"2024-10-15","close":11625.6182},{"date":"2024-10-16","close":11502.0469},{"date":"2024-10-17","close":11566.3027},{"date":"2024-10-18","close":11581.1338},{"date":"2024-10-21","close":11660.2197},{"date":"2024-10-22","close":11684.9326},{"date":"2024-10-23","close":11739.3047},{"date":"2024-10-24","close":11635.5039},{"date":"2024-10-25","close":11754.1338},{"date":"2024-10-28","close":11843.1055},{"date":"2024-10-29","close":11803.5625},{"date":"2024-10-30","close":11893.0},{"date":"2024-10-31","close":11654.9639},{"date":"2024-11-01","close":11501.4141},{"date":"2024-11-04","close":11541.04},{"date":"2024-11-05","close":11517.0},{"date":"2024-11-06","close":11947.2051},{"date":"2024-11-07","close":12160.1943},{"date":"2024-11-08","close":12224.5869},{"date":"2024-11-11","close":12348.4189},{"date":"2024-11-12","close":12368.2305},{"date":"2024-11-13","close":12338.5098},{"date":"2024-11-14","close":12298.8857},{"date":"2024-11-15","close":12100.7559},{"date":"2024-11-18","close":11962.0654},{"date":"2024-11-19","close":11957.1123},{"date":"2024-11-20","close":12041.3164},{"date":"2024-11-21","close":12026.457},{"date":"2024-11-22","close":12135.4287},{"date":"2024-11-25","close":12234.4941},{"date":"2024-11-26","close":12160.1943},{"date":"2024-11-27","close":12199.8203},{"date":"2024-11-28","close":12115.6152},{"date":"2024-11-29","close":12140.3818},{"date":"2024-12-02","close":12229.5391},{"date":"2024-12-03","close":12402.9043},{"date":"2024-12-04","close":12546.5469},{"date":"2024-12-05","close":12685.2373},{"date":"2024-12-06","close":12710.0039},{"date":"2024-12-09","close":12967.5713},{"date":"2024-12-10","close":12774.3965},{"date":"2024-12-11","close":12804.1162},{"date":"2024-12-12","close":12987.3857},{"date":"2024-12-13","close":12997.293},{"date":"2024-12-16","close":13051.7764},{"date":"2024-12-17","close":13264.7656},{"date":"2024-12-18","close":13200.376},{"date":"2024-12-19","close":12828.8818},{"date":"2024-12-20","close":12734.7695},{"date":"2024-12-23","close":13017.1045},{"date":"2024-12-24","close":13071.5908},{"date":"2024-12-26","close":13363.8301},{"date":"2024-12-27","close":13299.4385},{"date":"2024-12-30","close":13220.1865},{"date":"2025-01-02","close":12972.5254},{"date":"2025-01-03","close":12903.1797},{"date":"2025-01-06","close":13106.2627},{"date":"2025-01-07","close":13071.5908},{"date":"2025-01-08","close":12918.04},{"date":"2025-01-09","close":12908.1328},{"date":"2025-01-10","close":12908.1328},{"date":"2025-01-13","close":12754.582},{"date":"2025-01-14","close":12774.3965},{"date":"2025-01-15","close":12690.1904},{"date":"2025-01-16","close":12942.8066},{"date":"2025-01-17","close":12873.4609},{"date":"2025-01-20","close":12992.3389},{"date":"2025-01-21","close":12898.2275},{"date":"2025-01-22","close":13027.0107},{"date":"2025-01-23","close":13091.4023},{"date":"2025-01-24","close":13061.6279},{"date":"2025-01-31","close":13126.1416},{"date":"2025-02-03","close":12833.3467},{"date":"2025-02-04","close":12982.2246},{"date":"2025-02-05","close":12932.5996},{"date":"2025-02-06","close":13126.1416},{"date":"2025-02-07","close":13145.9922},{"date":"2025-02-10","close":13091.4023},{"date":"2025-02-11","close":13155.917},{"date":"2025-02-12","close":13170.8057},{"date":"2025-02-13","close":13195.6182},{"date":"2025-02-14","close":13284.9453},{"date":"2025-02-17","close":13364.3477},{"date":"2025-02-18","close":13374.2725},{"date":"2025-02-19","close":13334.5713},{"date":"2025-02-20","close":13260.1338},{"date":"2025-02-21","close":13220.4316},{"date":"2025-02-24","close":12957.4131},{"date":"2025-02-25","close":12768.832},{"date":"2025-02-26","close":12694.3945},{"date":"2025-02-27","close":12798.6084},{"date":"2025-02-28","close":12585.2168},{"date":"2025-03-04","close":12540.5518},{"date":"2025-03-05","close":12456.1875},{"date":"2025-03-06","close":12416.4854},{"date":"2025-03-07","close":12163.3926},{"date":"2025-03-10","close":12183.2432},{"date":"2025-03-11","close":11870.5967},{"date":"2025-03-12","close":11786.2324},{"date":"2025-03-13","close":11811.0449},{"date":"2025-03-14","close":11786.2324},{"date":"2025-03-17","close":11840.8213},{"date":"2025-03-18","close":11989.7002},{"date":"2025-03-19","close":11855.71},{"date":"2025-03-20","close":12108.8047},{"date":"2025-03-21","close":12024.4385},{"date":"2025-03-24","close":12217.9814},{"date":"2025-03-25","close":12371.8223},{"date":"2025-03-26","close":12416.4854},{"date":"2025-03-27","close":12213.0186},{"date":"2025-03-28","close":12143.542},{"date":"2025-03-31","close":11726.6826},{"date":"2025-04-01","close":11825.9346},{"date":"2025-04-02","close":11905.3359},{"date":"2025-04-03","close":11612.541},{"date":"2025-04-04","close":11106.3535},{"date":"2025-04-07","close":10138.6416},{"date":"2025-04-08","close":10843.3359},{"date":"2025-04-09","close":10466.1738},{"date":"2025-04-10","close":11538.1016},{"date":"2025-04-11","close":11299.8965},{"date":"2025-04-14","close":11289.9717},{"date":"2025-04-15","close":11190.7188},{"date":"2025-04-16","close":11002.1377},{"date":"2025-04-17","close":10967.3994},{"date":"2025-04-18","close":10962.4375},{"date":"2025-04-21","close":10754.0078},{"date":"2025-04-22","close":10649.793},{"date":"2025-04-23","close":11076.5781},{"date":"2025-04-24","close":11190.7188},{"date":"2025-04-25","close":11602.6162},{"date":"2025-04-28","close":11677.0537},{"date":"2025-04-29","close":11683.0176},{"date":"2025-04-30","close":11568.7227},{"date":"2025-05-02","close":11653.2012},{"date":"2025-05-07","close":11628.3555},{"date":"2025-05-08","close":11722.7734},{"date":"2025-05-09","close":11757.5586},{"date":"2025-05-12","close":12015.9678},{"date":"2025-05-13","close":12304.1904},{"date":"2025-05-14","close":12607.3232},{"date":"2025-05-15","close":12408.5479},{"date":"2025-05-16","close":12383.7012},{"date":"2025-05-19","close":12373.7617},{"date":"2025-05-20","close":12423.4561},{"date":"2025-05-21","close":12314.1299},{"date":"2025-05-22","close":12179.9561},{"date":"2025-05-23","close":12115.3545},{"date":"2025-05-26","close":12080.5693},{"date":"2025-05-27","close":12140.2012},{"date":"2025-05-28","close":12309.1611},{"date":"2025-05-29","close":12493.0283},{"date":"2025-05-30","close":12299.2217},{"date":"2025-06-02","close":12170.0186},{"date":"2025-06-04","close":12403.5791},{"date":"2025-06-05","close":12319.0996},{"date":"2025-06-09","close":12319.0996},{"date":"2025-06-10","close":12448.3027},{"date":"2025-06-11","close":12572.5381},{"date":"2025-06-12","close":12393.6396},{"date":"2025-06-13","close":12299.2217},{"date":"2025-06-16","close":12383.7012},{"date":"2025-06-17","close":12468.1807},{"date":"2025-06-18","close":12483.0879},{"date":"2025-06-19","close":12478.1191},{"date":"2025-06-20","close":12408.5479},{"date":"2025-06-23","close":12497.998},{"date":"2025-06-24","close":12597.3848},{"date":"2025-06-25","close":12657.0166},{"date":"2025-06-26","close":12657.0166},{"date":"2025-06-27","close":12776.2822},{"date":"2025-06-30","close":12811.0693},{"date":"2025-07-01","close":12835.9141},{"date":"2025-07-02","close":12821.0068},{"date":"2025-07-03","close":12895.5469},{"date":"2025-07-04","close":12989.9658},{"date":"2025-07-07","close":13009.8438},{"date":"2025-07-08","close":13004.873},{"date":"2025-07-09","close":13039.6602},{"date":"2025-07-10","close":13069.4756},{"date":"2025-07-11","close":13109.2314},{"date":"2025-07-14","close":13084.3848},{"date":"2025-07-15","close":13253.3428},{"date":"2025-07-16","close":13228.4961},{"date":"2025-07-17","close":13367.6396},{"date":"2025-07-18","close":13476.9648},{"date":"2025-07-21","close":13437.21},{"date":"2025-07-22","close":13432.2402},{"date":"2025-07-23","close":13317.9443},{"date":"2025-07-24","close":13283.1592},{"date":"2025-07-25","close":13402.4248},{"date":"2025-07-28","close":13531.6289},{"date":"2025-07-29","close":13616.1084},{"date":"2025-07-30","close":13506.6201},{"date":"2025-07-31","close":13720.6162},{"date":"2025-08-01","close":13556.3887},{"date":"2025-08-04","close":13247.8359},{"date":"2025-08-05","close":13496.6689},{"date":"2025-08-06","close":13412.0645},{"date":"2025-08-07","close":13506.6201},{"date":"2025-08-08","close":13611.1309},{"date":"2025-08-11","close":13715.6406},{"date":"2025-08-12","close":13685.7812},{"date":"2025-08-13","close":13785.3135},{"date":"2025-08-14","close":13760.4307},{"date":"2025-08-18","close":13735.5469},{"date":"2025-08-19","close":13765.4072},{"date":"2025-08-20","close":13616.1074},{"date":"2025-08-21","close":13621.085},{"date":"2025-08-22","close":13466.8086},{"date":"2025-08-25","close":13606.1543},{"date":"2025-08-26","close":13650.9443},{"date":"2025-08-27","close":13745.501},{"date":"2025-08-28","close":13655.9209},{"date":"2025-08-29","close":13755.4531},{"date":"2025-09-01","close":13606.1553},{"date":"2025-09-02","close":13601.1777},{"date":"2025-09-03","close":13581.2705},{"date":"2025-09-04","close":13650.9443},{"date":"2025-09-05","close":13820.1504},{"date":"2025-09-08","close":13805.2207},{"date":"2025-09-09","close":13825.127},{"date":"2025-09-10","close":13869.917},{"date":"2025-09-11","close":13909.7305},{"date":"2025-09-12","close":13929.6377},{"date":"2025-09-15","close":14014.2402},{"date":"2025-09-16","close":14039.123},{"date":"2025-09-17","close":14019.2168},{"date":"2025-09-18","close":14143.6328},{"date":"2025-09-19","close":14258.0947},{"date":"2025-09-22","close":14327.7686},{"date":"2025-09-23","close":14432.2773},{"date":"2025-09-24","close":14402.418},{"date":"2025-09-25","close":14362.6035},{"date":"2025-09-26","close":14437.2539},{"date":"2025-09-29","close":14407.3936},{"date":"2025-09-30","close":14447.209},{"date":"2025-10-01","close":14407.3936},{"date":"2025-10-02","close":14556.6943},{"date":"2025-10-10","close":14954.8252},{"date":"2025-10-13","close":14696.041},{"date":"2025-10-14","close":14696.041},{"date":"2025-10-15","close":14701.0156},{"date":"2025-10-16","close":14730.876},{"date":"2025-10-17","close":14556.6943},{"date":"2025-10-20","close":14815.4795},{"date":"2025-10-21","close":15009.5693},{"date":"2025-10-22","close":15049.3818},{"date":"2025-10-23","close":15014.5459},{"date":"2025-10-24","close":15158.8682},{"date":"2025-10-27","close":15362.9111},{"date":"2025-10-28","close":15532.1172},{"date":"2025-10-29","close":15666.4863},{"date":"2025-10-30","close":15554.8818},{"date":"2025-10-31","close":15520.0059},{"date":"2025-11-03","close":15475.1641},{"date":"2025-11-04","close":15420.3584},{"date":"2025-11-05","close":15405.4121},{"date":"2025-11-06","close":15480.1465},{"date":"2025-11-07","close":15365.5527},{"date":"2025-11-10","close":15400.4287},{"date":"2025-11-11","close":15659.5107},{"date":"2025-11-12","close":15729.2637},{"date":"2025-11-13","close":15785.0},{"date":"2025-11-14","close":15216.083},{"date":"2025-11-17","close":15355.5879},{"date":"2025-11-18","close":15101.4883},{"date":"2025-11-19","close":15001.8408},{"date":"2025-11-20","close":15395.4463},{"date":"2025-11-21","close":14847.3887},{"date":"2025-11-24","close":15081.5596},{"date":"2025-11-25","close":15310.7471},{"date":"2025-11-26","close":15405.4121},{"date":"2025-11-27","close":15480.1465},{"date":"2025-11-28","close":15589.7588},{"date":"2025-12-01","close":15510.04},{"date":"2025-12-02","close":15539.9346},{"date":"2025-12-03","close":15734.2471},{"date":"2025-12-04","close":15784.0703},{"date":"2025-12-05","close":15779.0869},{"date":"2025-12-08","close":15818.9463},{"date":"2025-12-09","close":15774.1045},{"date":"2025-12-10","close":15799.0176},{"date":"2025-12-11","close":15694.3877},{"date":"2025-12-12","close":15833.8926},{"date":"2025-12-15","close":15554.8818},{"date":"2025-12-16","close":15370.5352},{"date":"2025-12-17","close":15579.7939},{"date":"2025-12-18","close":15310.7461},{"date":"2025-12-19","close":15485.1289},{"date":"2025-12-22","close":15764.1406},{"date":"2025-12-23","close":15789.0508},{"date":"2025-12-24","close":15529.9707},{"date":"2025-12-26","close":15475.1641},{"date":"2025-12-29","close":15350.6055},{"date":"2025-12-30","close":15365.5527},{"date":"2026-01-02","close":15360.5713},{"date":"2026-01-05","close":15290.8174},{"date":"2026-01-06","close":15425.3408},{"date":"2026-01-07","close":15505.0576},{"date":"2026-01-08","close":15485.1289},{"date":"2026-01-09","close":15559.8652},{"date":"2026-01-12","close":15694.3877},{"date":"2026-01-13","close":15883.7168},{"date":"2026-01-14","close":15878.7334},{"date":"2026-01-15","close":15709.334},{"date":"2026-01-16","close":15818.9453},{"date":"2026-01-19","close":15589.7588},{"date":"2026-01-20","close":15564.8467},{"date":"2026-01-21","close":15440.2881},{"date":"2026-01-22","close":15584.7764},{"date":"2026-01-23","close":15684.4238},{"date":"2026-01-26","close":15405.4111},{"date":"2026-01-27","close":15609.6875},{"date":"2026-01-28","close":15564.8467},{"date":"2026-01-29","close":15578.8145},{"date":"2026-01-30","close":15434.1504},{"date":"2026-02-02","close":15374.2891},{"date":"2026-02-03","close":15643.6631},{"date":"2026-02-04","close":15379.2783},{"date":"2026-02-05","close":15309.4404},{"date":"2026-02-06","close":15055.0312},{"date":"2026-02-09","close":15309.4404},{"date":"2026-02-10","close":15399.2314},{"date":"2026-02-11","close":15274.5215},{"date":"2026-02-12","close":15209.6719},{"date":"2026-02-13","close":14875.4482},{"date":"2026-02-19","close":15074.9844},{"date":"2026-02-20","close":15060.0195},{"date":"2026-02-23","close":14935.3086},{"date":"2026-02-24","close":14950.2744},{"date":"2026-02-25","close":14945.2861},{"date":"2026-02-26","close":15069.9961},{"date":"2026-02-27","close":15015.123},{"date":"2026-03-03","close":15184.7295},{"date":"2026-03-04","close":15119.8799},{"date":"2026-03-05","close":15344.3584},{"date":"2026-03-06","close":15489.0225},{"date":"2026-03-09","close":15194.707},{"date":"2026-03-10","close":15334.3828},{"date":"2026-03-11","close":15339.3711},{"date":"2026-03-12","close":15359.3242},{"date":"2026-03-13","close":15329.3936},{"date":"2026-03-16","close":15364.3135},{"date":"2026-03-17","close":15339.3711},{"date":"2026-03-18","close":15494.0117},{"date":"2026-03-19","close":15314.4277},{"date":"2026-03-20","close":15289.4863},{"date":"2026-03-23","close":15060.0195},{"date":"2026-03-24","close":15089.9502},{"date":"2026-03-25","close":15144.8223},{"date":"2026-03-26","close":15194.7061},{"date":"2026-03-27","close":14995.1699},{"date":"2026-03-30","close":14710.8301},{"date":"2026-03-31","close":14800.6221},{"date":"2026-04-01","close":15050.042},{"date":"2026-04-02","close":15025.1006},{"date":"2026-04-03","close":15124.8691},{"date":"2026-04-06","close":15164.7754},{"date":"2026-04-07","close":15149.8105},{"date":"2026-04-08","close":15399.2314},{"date":"2026-04-09","close":15429.1621},{"date":"2026-04-10","close":15558.8613},{"date":"2026-04-13","close":15553.8721},{"date":"2026-04-14","close":15758.3975},{"date":"2026-04-15","close":15932.9922},{"date":"2026-04-16","close":16237.2852},{"date":"2026-04-17","close":16322.0879},{"date":"2026-04-20","close":16386.9375},{"date":"2026-04-21","close":16401.9043},{"date":"2026-04-22","close":16476.7285},{"date":"2026-04-23","close":16646.3359},{"date":"2026-04-24","close":16726.1484},{"date":"2026-04-27","close":16825.918},{"date":"2026-04-28","close":16795.9863},{"date":"2026-04-29","close":16797.9844},{"date":"2026-04-30","close":16827.9551},{"date":"2026-05-04","close":17027.752},{"date":"2026-05-06","close":17172.6055},{"date":"2026-05-07","close":17397.377},{"date":"2026-05-08","close":17662.1094},{"date":"2026-05-11","close":18006.7598},{"date":"2026-05-12","close":18161.6035},{"date":"2026-05-13","close":18226.5371},{"date":"2026-05-14","close":18416.3457},{"date":"2026-05-15","close":18341.4219},{"date":"2026-05-18","close":18141.623},{"date":"2026-05-19","close":18221.543},{"date":"2026-05-20","close":18236.5273},{"date":"2026-05-21","close":18441.3203},{"date":"2026-05-22","close":18701.0566},{"date":"2026-05-26","close":18716.041},{"date":"2026-05-27","close":18840.916},{"date":"2026-05-28","close":18775.9805},{"date":"2026-05-29","close":19080.6719},{"date":"2026-06-01","close":19190.5605},{"date":"2026-06-02","close":19310.4395},{"date":"2026-06-04","close":19485.2637},{"date":"2026-06-05","close":19425.3242},{"date":"2026-06-08","close":18706.0527},{"date":"2026-06-09","close":18765.9922},{"date":"2026-06-10","close":18496.2637},{"date":"2026-06-11","close":18411.3496},{"date":"2026-06-12","close":18731.0273},{"date":"2026-06-15","close":19135.6172},{"date":"2026-06-16","close":19345.4043},{"date":"2026-06-17","close":19130.6211},{"date":"2026-06-18","close":19225.5254},{"date":"2026-06-19","close":19345.4043},{"date":"2026-06-22","close":19580.166},{"date":"2026-06-23","close":19165.5859},{"date":"2026-06-24","close":19070.6836},{"date":"2026-06-25","close":19260.4902},{"date":"2026-06-26","close":18701.0566},{"date":"2026-06-29","close":19010.7441},{"date":"2026-06-30","close":19375.375},{"date":"2026-07-01","close":19635.1113},{"date":"2026-07-02","close":19335.4141},{"date":"2026-07-03","close":18955.7988},{"date":"2026-07-06","close":18965.7891},{"date":"2026-07-07","close":18840.916},{"date":"2026-07-08","close":18281.4824},{"date":"2026-07-09","close":18561.1992},{"date":"2026-07-10","close":18616.1426},{"date":"2026-07-13","close":18541.2188},{"date":"2026-07-14","close":18406.3555},{"date":"2026-07-15","close":18581.1777},{"date":"2026-07-16","close":18306.457},{"date":"2026-07-20","close":17727.043},{"date":"2026-07-21","close":17876.8926},{"date":"2026-07-22","close":17941.8262},{"date":"2026-07-23","close":17786.9824},{"date":"2026-07-24","close":17442.332},{"date":"2026-07-27","close":17577.1953},{"date":"2026-07-28","close":17012.7676},{"date":"2026-07-29","close":16783.0},{"date":"2026-07-30","close":16480.0},{"date":"2026-07-31","close":17025.0},{"date":"2026-08-03","close":17095.0},{"date":"2026-08-04","close":17395.0},{"date":"2026-08-05","close":17805.0},{"date":"2026-08-06","close":17565.0},{"date":"2026-08-07","close":17500.0},{"date":"2026-08-10","close":17740.0},{"date":"2026-08-11","close":17615.0},{"date":"2026-08-12","close":17570.0},{"date":"2026-08-13","close":17740.0},{"date":"2026-08-14","close":17870.0},{"date":"2026-08-18","close":17625.0},{"date":"2026-08-19","close":17230.0},{"date":"2026-08-20","close":17270.0},{"date":"2026-08-21","close":17035.0},{"date":"2026-08-24","close":16870.0},{"date":"2026-08-25","close":16970.0},{"date":"2026-08-26","close":16940.0},{"date":"2026-08-27","close":17030.0},{"date":"2026-08-28","close":17015.0},{"date":"2026-08-31","close":16915.0},{"date":"2026-09-01","close":16935.0},{"date":"2026-09-02","close":16625.0},{"date":"2026-09-03","close":16610.0},{"date":"2026-09-04","close":16770.0},{"date":"2026-09-07","close":16670.0},{"date":"2026-09-08","close":16685.0},{"date":"2026-09-09","close":16580.0},{"date":"2026-09-10","close":16540.0},{"date":"2026-09-11","close":16490.0},{"date":"2026-09-14","close":16390.0},{"date":"2026-09-15","close":16580.0},{"date":"2026-09-16","close":16675.0},{"date":"2026-09-17","close":16885.0},{"date":"2026-09-18","close":17165.0},{"date":"2026-09-21","close":17295.0},{"date":"2026-09-22","close":17380.0},{"date":"2026-09-23","close":17535.0},{"date":"2026-09-28","close":17355.0},{"date":"2026-09-29","close":17220.0},{"date":"2026-09-30","close":17220.0},{"date":"2026-10-01","close":17595.0},{"date":"2026-10-02","close":17355.0},{"date":"2026-10-06","close":17555.0},{"date":"2026-10-07","close":17560.0},{"date":"2026-10-08","close":17450.0},{"date":"2026-10-12","close":17340.0},{"date":"2026-10-13","close":17175.0},{"date":"2026-10-14","close":17160.0},{"date":"2026-10-15","close":16740.0},{"date":"2026-10-16","close":16730.0},{"date":"2026-10-19","close":16530.0},{"date":"2026-10-20","close":16420.0},{"date":"2026-10-21","close":16480.0},{"date":"2026-10-22","close":16305.0},{"date":"2026-10-23","close":16125.0}],"chart_data":[{"date":"2024-10-23","open":11729,"high":11768,"low":11724,"close":11739,"volume":18488},{"date":"2024-10-24","open":11660,"high":11660,"low":11591,"close":11636,"volume":42275},{"date":"2024-10-25","open":11660,"high":11754,"low":11635,"close":11754,"volume":69009},{"date":"2024-10-28","open":11853,"high":11893,"low":11833,"close":11843,"volume":39734},{"date":"2024-10-29","open":11769,"high":11804,"low":11725,"close":11804,"volume":46653},{"date":"2024-10-30","open":11953,"high":11953,"low":11878,"close":11893,"volume":28250},{"date":"2024-10-31","open":11724,"high":11729,"low":11655,"close":11655,"volume":40746},{"date":"2024-11-01","open":11442,"high":11530,"low":11437,"close":11501,"volume":94916},{"date":"2024-11-04","open":11502,"high":11556,"low":11458,"close":11541,"volume":21862},{"date":"2024-11-05","open":11507,"high":11522,"low":11458,"close":11517,"volume":31080},{"date":"2024-11-06","open":11614,"high":11987,"low":11614,"close":11947,"volume":127391},{"date":"2024-11-07","open":12130,"high":12175,"low":12110,"close":12160,"volume":116787},{"date":"2024-11-08","open":12215,"high":12245,"low":12175,"close":12225,"volume":37986},{"date":"2024-11-11","open":12303,"high":12358,"low":12303,"close":12348,"volume":126008},{"date":"2024-11-12","open":12358,"high":12383,"low":12333,"close":12368,"volume":43957},{"date":"2024-11-13","open":12363,"high":12398,"low":12329,"close":12339,"volume":53437},{"date":"2024-11-14","open":12343,"high":12378,"low":12299,"close":12299,"volume":19559},{"date":"2024-11-15","open":12265,"high":12280,"low":12101,"close":12101,"volume":42837},{"date":"2024-11-18","open":11927,"high":11962,"low":11887,"close":11962,"volume":95891},{"date":"2024-11-19","open":11947,"high":11977,"low":11932,"close":11957,"volume":19726},{"date":"2024-11-20","open":12055,"high":12065,"low":12011,"close":12041,"volume":21561},{"date":"2024-11-21","open":12045,"high":12085,"low":11996,"close":12026,"volume":33859},{"date":"2024-11-22","open":12145,"high":12145,"low":12090,"close":12135,"volume":66575},{"date":"2024-11-25","open":12185,"high":12234,"low":12165,"close":12234,"volume":164398},{"date":"2024-11-26","open":12215,"high":12215,"low":12125,"close":12160,"volume":61096},{"date":"2024-11-27","open":12205,"high":12225,"low":12175,"close":12200,"volume":33671},{"date":"2024-11-28","open":12076,"high":12126,"low":12076,"close":12116,"volume":10957},{"date":"2024-11-29","open":12145,"high":12170,"low":12105,"close":12140,"volume":50376},{"date":"2024-12-02","open":12180,"high":12259,"low":12180,"close":12230,"volume":34351},{"date":"2024-12-03","open":12433,"high":12433,"low":12373,"close":12403,"volume":34661},{"date":"2024-12-04","open":12528,"high":12591,"low":12513,"close":12547,"volume":52331},{"date":"2024-12-05","open":12630,"high":12700,"low":12630,"close":12685,"volume":96329},{"date":"2024-12-06","open":12680,"high":12770,"low":12645,"close":12710,"volume":134190},{"date":"2024-12-09","open":12869,"high":12983,"low":12844,"close":12968,"volume":88704},{"date":"2024-12-10","open":12819,"high":12834,"low":12759,"close":12774,"volume":63904},{"date":"2024-12-11","open":12774,"high":12814,"low":12764,"close":12804,"volume":39978},{"date":"2024-12-12","open":12977,"high":13017,"low":12957,"close":12987,"volume":60803},{"date":"2024-12-13","open":12987,"high":13022,"low":12957,"close":12997,"volume":31288},{"date":"2024-12-16","open":13042,"high":13096,"low":13002,"close":13052,"volume":64819},{"date":"2024-12-17","open":13221,"high":13275,"low":13206,"close":13265,"volume":150900},{"date":"2024-12-18","open":13230,"high":13230,"low":13175,"close":13200,"volume":81603},{"date":"2024-12-19","open":12879,"high":12904,"low":12789,"close":12829,"volume":70457},{"date":"2024-12-20","open":12800,"high":12800,"low":12685,"close":12735,"volume":47425},{"date":"2024-12-23","open":12952,"high":13017,"low":12893,"close":13017,"volume":41928},{"date":"2024-12-24","open":13062,"high":13077,"low":13007,"close":13072,"volume":57543},{"date":"2024-12-26","open":13264,"high":13369,"low":13259,"close":13364,"volume":35290},{"date":"2024-12-27","open":13339,"high":13506,"low":13299,"close":13299,"volume":79320},{"date":"2024-12-30","open":13239,"high":13244,"low":13135,"close":13220,"volume":45090},{"date":"2025-01-02","open":12938,"high":12983,"low":12919,"close":12973,"volume":66961},{"date":"2025-01-03","open":12908,"high":12918,"low":12863,"close":12903,"volume":49168},{"date":"2025-01-06","open":13067,"high":13136,"low":13067,"close":13106,"volume":36273},{"date":"2025-01-07","open":13156,"high":13231,"low":13032,"close":13072,"volume":50771},{"date":"2025-01-08","open":13062,"high":13062,"low":12863,"close":12918,"volume":41826},{"date":"2025-01-09","open":12888,"high":12923,"low":12848,"close":12908,"volume":23149},{"date":"2025-01-10","open":12888,"high":12918,"low":12798,"close":12908,"volume":32592},{"date":"2025-01-13","open":12835,"high":12855,"low":12715,"close":12755,"volume":56545},{"date":"2025-01-14","open":12764,"high":12789,"low":12724,"close":12774,"volume":29065},{"date":"2025-01-15","open":12715,"high":12715,"low":12655,"close":12690,"volume":47266},{"date":"2025-01-16","open":12943,"high":12943,"low":12864,"close":12943,"volume":375240},{"date":"2025-01-17","open":12828,"high":12873,"low":12794,"close":12873,"volume":476565},{"date":"2025-01-20","open":12918,"high":13042,"low":12918,"close":12992,"volume":36265},{"date":"2025-01-21","open":12977,"high":12982,"low":12788,"close":12898,"volume":110498},{"date":"2025-01-22","open":12947,"high":13042,"low":12937,"close":13027,"volume":26664},{"date":"2025-01-23","open":13095,"high":13110,"low":13076,"close":13091,"volume":37305},{"date":"2025-01-24","open":13137,"high":13142,"low":13047,"close":13062,"volume":45762},{"date":"2025-01-31","open":13011,"high":13166,"low":13011,"close":13126,"volume":59400},{"date":"2025-02-03","open":12903,"high":12923,"low":12793,"close":12833,"volume":63533},{"date":"2025-02-04","open":13052,"high":13067,"low":12928,"close":12982,"volume":58721},{"date":"2025-02-05","open":12997,"high":13057,"low":12933,"close":12933,"volume":44240},{"date":"2025-02-06","open":13036,"high":13146,"low":13036,"close":13126,"volume":50566},{"date":"2025-02-07","open":13171,"high":13181,"low":13121,"close":13146,"volume":58670},{"date":"2025-02-10","open":13146,"high":13146,"low":13081,"close":13091,"volume":38631},{"date":"2025-02-11","open":13201,"high":13201,"low":13151,"close":13156,"volume":66275},{"date":"2025-02-12","open":13156,"high":13201,"low":13146,"close":13171,"volume":20682},{"date":"2025-02-13","open":13201,"high":13250,"low":13181,"close":13196,"volume":33601},{"date":"2025-02-14","open":13275,"high":13305,"low":13231,"close":13285,"volume":163450},{"date":"2025-02-17","open":13304,"high":13364,"low":13294,"close":13364,"volume":52787},{"date":"2025-02-18","open":13359,"high":13384,"low":13319,"close":13374,"volume":25161},{"date":"2025-02-19","open":13345,"high":13375,"low":13330,"close":13335,"volume":35896},{"date":"2025-02-20","open":13330,"high":13330,"low":13260,"close":13260,"volume":33129},{"date":"2025-02-21","open":13215,"high":13254,"low":13190,"close":13220,"volume":37740},{"date":"2025-02-24","open":13022,"high":13027,"low":12908,"close":12957,"volume":51481},{"date":"2025-02-25","open":12754,"high":12794,"low":12739,"close":12769,"volume":42266},{"date":"2025-02-26","open":12659,"high":12699,"low":12624,"close":12694,"volume":29881},{"date":"2025-02-27","open":12694,"high":12799,"low":12624,"close":12799,"volume":62772},{"date":"2025-02-28","open":12486,"high":12585,"low":12481,"close":12585,"volume":158961},{"date":"2025-03-04","open":12522,"high":12546,"low":12434,"close":12541,"volume":109871},{"date":"2025-03-05","open":12476,"high":12511,"low":12428,"close":12456,"volume":55804},{"date":"2025-03-06","open":12441,"high":12441,"low":12362,"close":12416,"volume":45470},{"date":"2025-03-07","open":12148,"high":12213,"low":12148,"close":12163,"volume":34150},{"date":"2025-03-10","open":12098,"high":12238,"low":12073,"close":12183,"volume":26785},{"date":"2025-03-11","open":11801,"high":11871,"low":11648,"close":11871,"volume":64275},{"date":"2025-03-12","open":11861,"high":11861,"low":11776,"close":11786,"volume":44439},{"date":"2025-03-13","open":11951,"high":11951,"low":11786,"close":11811,"volume":65233},{"date":"2025-03-14","open":11791,"high":11821,"low":11742,"close":11786,"volume":39522},{"date":"2025-03-17","open":11846,"high":11911,"low":11821,"close":11841,"volume":38044},{"date":"2025-03-18","open":11990,"high":11990,"low":11905,"close":11990,"volume":64940},{"date":"2025-03-19","open":11821,"high":11871,"low":11811,"close":11856,"volume":26978},{"date":"2025-03-20","open":12039,"high":12139,"low":12039,"close":12109,"volume":19122},{"date":"2025-03-21","open":12059,"high":12114,"low":12009,"close":12024,"volume":17430},{"date":"2025-03-24","open":12118,"high":12228,"low":12118,"close":12218,"volume":11813},{"date":"2025-03-25","open":12367,"high":12387,"low":12357,"close":12372,"volume":28563},{"date":"2025-03-26","open":12411,"high":12464,"low":12406,"close":12416,"volume":60621},{"date":"2025-03-27","open":12233,"high":12238,"low":12183,"close":12213,"volume":43564},{"date":"2025-03-28","open":12144,"high":12144,"low":12109,"close":12144,"volume":20336},{"date":"2025-03-31","open":11747,"high":11747,"low":11668,"close":11727,"volume":38883},{"date":"2025-04-01","open":11806,"high":11831,"low":11771,"close":11826,"volume":37942},{"date":"2025-04-02","open":12000,"high":12005,"low":11875,"close":11905,"volume":28901},{"date":"2025-04-03","open":11569,"high":11653,"low":11489,"close":11613,"volume":31065},{"date":"2025-04-04","open":11200,"high":11285,"low":11036,"close":11106,"volume":76277},{"date":"2025-04-07","open":10159,"high":10373,"low":10067,"close":10139,"volume":88411},{"date":"2025-04-08","open":10783,"high":10911,"low":10763,"close":10843,"volume":58730},{"date":"2025-04-09","open":10496,"high":10556,"low":10323,"close":10466,"volume":70866},{"date":"2025-04-10","open":11642,"high":11681,"low":11484,"close":11538,"volume":65427},{"date":"2025-04-11","open":11096,"high":11315,"low":10898,"close":11300,"volume":49694},{"date":"2025-04-14","open":11325,"high":11345,"low":11260,"close":11290,"volume":63727},{"date":"2025-04-15","open":11167,"high":11216,"low":11132,"close":11191,"volume":31295},{"date":"2025-04-16","open":11137,"high":11137,"low":10947,"close":11002,"volume":119533},{"date":"2025-04-17","open":10855,"high":10967,"low":10850,"close":10967,"volume":65722},{"date":"2025-04-18","open":10937,"high":10962,"low":10840,"close":10962,"volume":14511},{"date":"2025-04-21","open":10819,"high":10834,"low":10709,"close":10754,"volume":34935},{"date":"2025-04-22","open":10615,"high":10700,"low":10605,"close":10650,"volume":37395},{"date":"2025-04-23","open":11127,"high":11137,"low":11047,"close":11077,"volume":29083},{"date":"2025-04-24","open":11137,"high":11206,"low":11127,"close":11191,"volume":40766},{"date":"2025-04-25","open":11583,"high":11623,"low":11529,"close":11603,"volume":46783},{"date":"2025-04-28","open":11637,"high":11677,"low":11587,"close":11677,"volume":47152},{"date":"2025-04-29","open":11698,"high":11738,"low":11648,"close":11683,"volume":29897},{"date":"2025-04-30","open":11683,"high":11685,"low":11539,"close":11569,"volume":17769},{"date":"2025-05-02","open":11792,"high":11947,"low":11653,"close":11653,"volume":31681},{"date":"2025-05-07","open":11559,"high":11678,"low":11519,"close":11628,"volume":28512},{"date":"2025-05-08","open":11618,"high":11748,"low":11588,"close":11723,"volume":72413},{"date":"2025-05-09","open":11758,"high":11878,"low":11729,"close":11758,"volume":25226},{"date":"2025-05-12","open":11866,"high":12026,"low":11856,"close":12016,"volume":40829},{"date":"2025-05-13","open":12319,"high":12334,"low":12236,"close":12304,"volume":98647},{"date":"2025-05-14","open":12553,"high":12607,"low":12484,"close":12607,"volume":53475},{"date":"2025-05-15","open":12566,"high":12571,"low":12389,"close":12409,"volume":122223},{"date":"2025-05-16","open":12458,"high":12478,"low":12369,"close":12384,"volume":34445},{"date":"2025-05-19","open":12414,"high":12429,"low":12344,"close":12374,"volume":42650},{"date":"2025-05-20","open":12452,"high":12517,"low":12403,"close":12423,"volume":18518},{"date":"2025-05-21","open":12424,"high":12424,"low":12309,"close":12314,"volume":69092},{"date":"2025-05-22","open":12120,"high":12195,"low":12105,"close":12180,"volume":41541},{"date":"2025-05-23","open":12235,"high":12235,"low":12095,"close":12115,"volume":18513},{"date":"2025-05-26","open":12111,"high":12126,"low":12021,"close":12081,"volume":56211},{"date":"2025-05-27","open":12140,"high":12145,"low":12055,"close":12140,"volume":32488},{"date":"2025-05-28","open":12295,"high":12339,"low":12256,"close":12309,"volume":20774},{"date":"2025-05-29","open":12523,"high":12592,"low":12483,"close":12493,"volume":45152},{"date":"2025-05-30","open":12195,"high":12323,"low":12170,"close":12299,"volume":53026},{"date":"2025-06-02","open":12299,"high":12299,"low":12150,"close":12170,"volume":36319},{"date":"2025-06-04","open":12439,"high":12488,"low":12404,"close":12404,"volume":22595},{"date":"2025-06-05","open":12364,"high":12384,"low":12300,"close":12319,"volume":43551},{"date":"2025-06-09","open":12349,"high":12394,"low":12300,"close":12319,"volume":31415},{"date":"2025-06-10","open":12358,"high":12477,"low":12338,"close":12448,"volume":61583},{"date":"2025-06-11","open":12509,"high":12573,"low":12479,"close":12573,"volume":27038},{"date":"2025-06-12","open":12493,"high":12503,"low":12349,"close":12394,"volume":42974},{"date":"2025-06-13","open":12363,"high":12373,"low":12235,"close":12299,"volume":29598},{"date":"2025-06-16","open":12409,"high":12409,"low":12339,"close":12384,"volume":14870},{"date":"2025-06-17","open":12384,"high":12468,"low":12384,"close":12468,"volume":16362},{"date":"2025-06-18","open":12488,"high":12528,"low":12458,"close":12483,"volume":80941},{"date":"2025-06-19","open":12498,"high":12518,"low":12434,"close":12478,"volume":65420},{"date":"2025-06-20","open":12473,"high":12473,"low":12394,"close":12409,"volume":21882},{"date":"2025-06-23","open":12409,"high":12498,"low":12364,"close":12498,"volume":41339},{"date":"2025-06-24","open":12588,"high":12612,"low":12543,"close":12597,"volume":33976},{"date":"2025-06-25","open":12622,"high":12677,"low":12578,"close":12657,"volume":23416},{"date":"2025-06-26","open":12632,"high":12662,"low":12607,"close":12657,"volume":41520},{"date":"2025-06-27","open":12746,"high":12776,"low":12711,"close":12776,"volume":34549},{"date":"2025-06-30","open":12851,"high":12851,"low":12756,"close":12811,"volume":53121},{"date":"2025-07-01","open":12821,"high":12861,"low":12786,"close":12836,"volume":26686},{"date":"2025-07-02","open":12751,"high":12831,"low":12746,"close":12821,"volume":28514},{"date":"2025-07-03","open":12831,"high":12911,"low":12816,"close":12896,"volume":35992},{"date":"2025-07-04","open":13025,"high":13065,"low":12960,"close":12990,"volume":27679},{"date":"2025-07-07","open":12990,"high":13035,"low":12970,"close":13010,"volume":43721},{"date":"2025-07-08","open":12990,"high":13025,"low":12970,"close":13005,"volume":17165},{"date":"2025-07-09","open":13010,"high":13050,"low":13010,"close":13040,"volume":10259},{"date":"2025-07-10","open":13109,"high":13124,"low":13069,"close":13069,"volume":21418},{"date":"2025-07-11","open":13129,"high":13129,"low":13029,"close":13109,"volume":34274},{"date":"2025-07-14","open":13074,"high":13089,"low":13044,"close":13084,"volume":23490},{"date":"2025-07-15","open":13173,"high":13268,"low":13173,"close":13253,"volume":23522},{"date":"2025-07-16","open":13233,"high":13278,"low":13223,"close":13228,"volume":23052},{"date":"2025-07-17","open":13258,"high":13368,"low":13258,"close":13368,"volume":22388},{"date":"2025-07-18","open":13428,"high":13491,"low":13419,"close":13477,"volume":33132},{"date":"2025-07-21","open":13447,"high":13457,"low":13419,"close":13437,"volume":33342},{"date":"2025-07-22","open":13428,"high":13457,"low":13414,"close":13432,"volume":14162},{"date":"2025-07-23","open":13358,"high":13363,"low":13273,"close":13318,"volume":26532},{"date":"2025-07-24","open":13338,"high":13368,"low":13258,"close":13283,"volume":24857},{"date":"2025-07-25","open":13352,"high":13417,"low":13327,"close":13402,"volume":24971},{"date":"2025-07-28","open":13517,"high":13532,"low":13468,"close":13532,"volume":41184},{"date":"2025-07-29","open":13591,"high":13635,"low":13586,"close":13616,"volume":34897},{"date":"2025-07-30","open":13552,"high":13557,"low":13453,"close":13507,"volume":24448},{"date":"2025-07-31","open":13681,"high":13816,"low":13666,"close":13721,"volume":52378},{"date":"2025-08-01","open":13511,"high":13585,"low":13477,"close":13556,"volume":63124},{"date":"2025-08-04","open":13258,"high":13258,"low":13203,"close":13248,"volume":45605},{"date":"2025-08-05","open":13438,"high":13517,"low":13410,"close":13497,"volume":24803},{"date":"2025-08-06","open":13317,"high":13430,"low":13312,"close":13412,"volume":18402},{"date":"2025-08-07","open":13507,"high":13572,"low":13483,"close":13507,"volume":21445},{"date":"2025-08-08","open":13547,"high":13616,"low":13522,"close":13611,"volume":32216},{"date":"2025-08-11","open":13701,"high":13741,"low":13701,"close":13716,"volume":22045},{"date":"2025-08-12","open":13696,"high":13716,"low":13646,"close":13686,"volume":157806},{"date":"2025-08-13","open":13810,"high":13820,"low":13775,"close":13785,"volume":24851},{"date":"2025-08-14","open":13750,"high":13810,"low":13740,"close":13760,"volume":53879},{"date":"2025-08-18","open":13806,"high":13811,"low":13736,"close":13736,"volume":114306},{"date":"2025-08-19","open":13755,"high":13780,"low":13735,"close":13765,"volume":24395},{"date":"2025-08-20","open":13591,"high":13641,"low":13581,"close":13616,"volume":44238},{"date":"2025-08-21","open":13596,"high":13621,"low":13567,"close":13621,"volume":23073},{"date":"2025-08-22","open":13580,"high":13580,"low":13457,"close":13467,"volume":28171},{"date":"2025-08-25","open":13636,"high":13661,"low":13601,"close":13606,"volume":28301},{"date":"2025-08-26","open":13621,"high":13666,"low":13542,"close":13651,"volume":22729},{"date":"2025-08-27","open":13755,"high":13760,"low":13726,"close":13746,"volume":23004},{"date":"2025-08-28","open":13676,"high":13676,"low":13626,"close":13656,"volume":15430},{"date":"2025-08-29","open":13720,"high":13760,"low":13710,"close":13755,"volume":13285},{"date":"2025-09-01","open":13661,"high":13696,"low":13606,"close":13606,"volume":21699},{"date":"2025-09-02","open":13646,"high":13671,"low":13586,"close":13601,"volume":16302},{"date":"2025-09-03","open":13601,"high":13611,"low":13562,"close":13581,"volume":17141},{"date":"2025-09-04","open":13616,"high":13686,"low":13611,"close":13651,"volume":14931},{"date":"2025-09-05","open":13815,"high":13825,"low":13775,"close":13820,"volume":24058},{"date":"2025-09-08","open":13795,"high":13830,"low":13765,"close":13805,"volume":21905},{"date":"2025-09-09","open":13795,"high":13835,"low":13770,"close":13825,"volume":20142},{"date":"2025-09-10","open":13870,"high":13885,"low":13840,"close":13870,"volume":25170},{"date":"2025-09-11","open":13870,"high":13910,"low":13855,"close":13910,"volume":24272},{"date":"2025-09-12","open":13940,"high":13955,"low":13920,"close":13930,"volume":31465},{"date":"2025-09-15","open":14034,"high":14034,"low":13979,"close":14014,"volume":31541},{"date":"2025-09-16","open":14069,"high":14089,"low":14029,"close":14039,"volume":21249},{"date":"2025-09-17","open":14009,"high":14044,"low":13989,"close":14019,"volume":21564},{"date":"2025-09-18","open":14064,"high":14159,"low":14044,"close":14144,"volume":22828},{"date":"2025-09-19","open":14228,"high":14292,"low":14228,"close":14258,"volume":40652},{"date":"2025-09-22","open":14393,"high":14403,"low":14318,"close":14328,"volume":57192},{"date":"2025-09-23","open":14412,"high":14457,"low":14387,"close":14432,"volume":21510},{"date":"2025-09-24","open":14337,"high":14402,"low":14322,"close":14402,"volume":98178},{"date":"2025-09-25","open":14403,"high":14403,"low":14358,"close":14363,"volume":33560},{"date":"2025-09-26","open":14362,"high":14447,"low":14362,"close":14437,"volume":29893},{"date":"2025-09-29","open":14467,"high":14467,"low":14397,"close":14407,"volume":60226},{"date":"2025-09-30","open":14412,"high":14467,"low":14397,"close":14447,"volume":26181},{"date":"2025-10-01","open":14467,"high":14497,"low":14407,"close":14407,"volume":49763},{"date":"2025-10-02","open":14547,"high":14602,"low":14547,"close":14557,"volume":120803},{"date":"2025-10-10","open":14885,"high":14980,"low":14885,"close":14955,"volume":51170},{"date":"2025-10-13","open":14721,"high":14766,"low":14651,"close":14696,"volume":116238},{"date":"2025-10-14","open":14811,"high":14861,"low":14656,"close":14696,"volume":79704},{"date":"2025-10-15","open":14701,"high":14721,"low":14651,"close":14701,"volume":44261},{"date":"2025-10-16","open":14736,"high":14741,"low":14666,"close":14731,"volume":98760},{"date":"2025-10-17","open":14577,"high":14631,"low":14538,"close":14557,"volume":69005},{"date":"2025-10-20","open":14790,"high":14825,"low":14766,"close":14815,"volume":35507},{"date":"2025-10-21","open":14955,"high":15020,"low":14945,"close":15010,"volume":116773},{"date":"2025-10-22","open":15009,"high":15059,"low":14974,"close":15049,"volume":30370},{"date":"2025-10-23","open":14880,"high":15035,"low":14865,"close":15015,"volume":28599},{"date":"2025-10-24","open":15090,"high":15169,"low":15085,"close":15159,"volume":43416},{"date":"2025-10-27","open":15333,"high":15378,"low":15288,"close":15363,"volume":149892},{"date":"2025-10-28","open":15477,"high":15532,"low":15452,"close":15532,"volume":190968},{"date":"2025-10-29","open":15628,"high":15675,"low":15568,"close":15666,"volume":43435},{"date":"2025-10-30","open":15560,"high":15614,"low":15505,"close":15555,"volume":287943},{"date":"2025-10-31","open":15565,"high":15584,"low":15510,"close":15520,"volume":44124},{"date":"2025-11-03","open":15505,"high":15560,"low":15467,"close":15475,"volume":49163,"rsi_14":74.61,"sma_20":15003.2,"sma_60":14227.17,"sma_120":13475.61},{"date":"2025-11-04","open":15510,"high":15579,"low":15420,"close":15420,"volume":124042,"rsi_14":72.01,"sma_20":15051.75,"sma_60":14263.35,"sma_120":13506.43},{"date":"2025-11-05","open":15315,"high":15405,"low":15235,"close":15405,"volume":62032,"rsi_14":70.83,"sma_20":15101.55,"sma_60":14295.17,"sma_120":13536.85},{"date":"2025-11-06","open":15465,"high":15505,"low":15405,"close":15480,"volume":53529,"rsi_14":80.38,"sma_20":15147.7,"sma_60":14329.6,"sma_120":13565.73},{"date":"2025-11-07","open":15281,"high":15371,"low":15251,"close":15366,"volume":38139,"rsi_14":69.96,"sma_20":15168.15,"sma_60":14360.58,"sma_120":13591.24},{"date":"2025-11-10","open":15365,"high":15465,"low":15315,"close":15400,"volume":241306,"rsi_14":66.01,"sma_20":15203.35,"sma_60":14390.42,"sma_120":13614.53},{"date":"2025-11-11","open":15630,"high":15728,"low":15610,"close":15660,"volume":39465,"rsi_14":71.2,"sma_20":15251.5,"sma_60":14422.82,"sma_120":13641.62},{"date":"2025-11-12","open":15660,"high":15749,"low":15610,"close":15729,"volume":555462,"rsi_14":74.25,"sma_20":15302.85,"sma_60":14456.87,"sma_120":13669.5},{"date":"2025-11-13","open":15670,"high":15835,"low":15666,"close":15785,"volume":239168,"rsi_14":72.49,"sma_20":15355.2,"sma_60":14490.08,"sma_120":13697.88},{"date":"2025-11-14","open":15739,"high":15739,"low":15141,"close":15216,"volume":125103,"rsi_14":45.67,"sma_20":15388.1,"sma_60":14514.33,"sma_120":13721.14},{"date":"2025-11-17","open":15246,"high":15391,"low":15246,"close":15356,"volume":44260,"rsi_14":44.71,"sma_20":15415.05,"sma_60":14541.33,"sma_120":13746.49},{"date":"2025-11-18","open":15180,"high":15260,"low":15052,"close":15101,"volume":91883,"rsi_14":34.45,"sma_20":15419.55,"sma_60":14563.6,"sma_120":13770.83},{"date":"2025-11-19","open":14967,"high":15077,"low":14932,"close":15002,"volume":82282,"rsi_14":34.7,"sma_20":15417.05,"sma_60":14586.7,"sma_120":13794.88},{"date":"2025-11-20","open":15350,"high":15445,"low":15335,"close":15395,"volume":33197,"rsi_14":47.12,"sma_20":15436.0,"sma_60":14616.28,"sma_120":13822.51},{"date":"2025-11-21","open":14802,"high":14887,"low":14792,"close":14847,"volume":61612,"rsi_14":38.23,"sma_20":15420.3,"sma_60":14639.27,"sma_120":13845.06},{"date":"2025-11-24","open":15052,"high":15102,"low":14972,"close":15082,"volume":78849,"rsi_14":44.06,"sma_20":15406.1,"sma_60":14663.87,"sma_120":13868.17},{"date":"2025-11-25","open":15366,"high":15376,"low":15306,"close":15311,"volume":27422,"rsi_14":48.45,"sma_20":15394.85,"sma_60":14691.53,"sma_120":13891.65},{"date":"2025-11-26","open":15340,"high":15420,"low":15260,"close":15405,"volume":36614,"rsi_14":48.79,"sma_20":15381.7,"sma_60":14719.2,"sma_120":13917.53},{"date":"2025-11-27","open":15520,"high":15530,"low":15450,"close":15480,"volume":238243,"rsi_14":52.63,"sma_20":15380.35,"sma_60":14750.42,"sma_120":13945.52},{"date":"2025-11-28","open":15470,"high":15590,"low":15455,"close":15590,"volume":93018,"rsi_14":53.75,"sma_20":15386.25,"sma_60":14781.8,"sma_120":13972.48},{"date":"2025-12-01","open":15620,"high":15620,"low":15475,"close":15510,"volume":35340,"rsi_14":48.31,"sma_20":15390.4,"sma_60":14814.35,"sma_120":13999.48},{"date":"2025-12-02","open":15610,"high":15640,"low":15540,"close":15540,"volume":22543,"rsi_14":47.63,"sma_20":15398.8,"sma_60":14847.48,"sma_120":14026.73},{"date":"2025-12-03","open":15689,"high":15774,"low":15679,"close":15734,"volume":34650,"rsi_14":50.08,"sma_20":15417.7,"sma_60":14884.2,"sma_120":14054.52},{"date":"2025-12-04","open":15694,"high":15789,"low":15694,"close":15784,"volume":40393,"rsi_14":61.96,"sma_20":15435.35,"sma_60":14920.58,"sma_120":14081.7},{"date":"2025-12-05","open":15784,"high":15829,"low":15769,"close":15779,"volume":82691,"rsi_14":59.66,"sma_20":15458.5,"sma_60":14954.05,"sma_120":14110.33},{"date":"2025-12-08","open":15859,"high":15859,"low":15779,"close":15819,"volume":33096,"rsi_14":67.16,"sma_20":15481.9,"sma_60":14988.43,"sma_120":14140.07},{"date":"2025-12-09","open":15794,"high":15814,"low":15764,"close":15774,"volume":32823,"rsi_14":68.85,"sma_20":15490.1,"sma_60":15021.73,"sma_120":14168.73},{"date":"2025-12-10","open":15779,"high":15809,"low":15744,"close":15799,"volume":33989,"rsi_14":62.51,"sma_20":15496.1,"sma_60":15054.7,"sma_120":14196.91},{"date":"2025-12-11","open":15764,"high":15774,"low":15625,"close":15694,"volume":162947,"rsi_14":82.81,"sma_20":15494.35,"sma_60":15085.25,"sma_120":14224.08},{"date":"2025-12-12","open":15809,"high":15834,"low":15769,"close":15834,"volume":302362,"rsi_14":81.53,"sma_20":15527.75,"sma_60":15117.8,"sma_120":14252.47},{"date":"2025-12-15","open":15575,"high":15625,"low":15540,"close":15555,"volume":54072,"rsi_14":61.07,"sma_20":15540.15,"sma_60":15144.27,"sma_120":14279.09},{"date":"2025-12-16","open":15400,"high":15405,"low":15301,"close":15371,"volume":152067,"rsi_14":50.46,"sma_20":15556.0,"sma_60":15167.23,"sma_120":14303.43},{"date":"2025-12-17","open":15465,"high":15580,"low":15450,"close":15580,"volume":828472,"rsi_14":53.33,"sma_20":15587.35,"sma_60":15194.03,"sma_120":14328.71},{"date":"2025-12-18","open":15271,"high":15316,"low":15246,"close":15311,"volume":155696,"rsi_14":41.57,"sma_20":15585.5,"sma_60":15214.25,"sma_120":14351.23},{"date":"2025-12-19","open":15455,"high":15525,"low":15420,"close":15485,"volume":500972,"rsi_14":49.29,"sma_20":15619.85,"sma_60":15235.47,"sma_120":14375.22},{"date":"2025-12-22","open":15704,"high":15774,"low":15704,"close":15764,"volume":1129562,"rsi_14":55.61,"sma_20":15656.45,"sma_60":15260.2,"sma_120":14400.53},{"date":"2025-12-23","open":15789,"high":15839,"low":15789,"close":15789,"volume":39059,"rsi_14":51.5,"sma_20":15682.85,"sma_60":15283.6,"sma_120":14425.77},{"date":"2025-12-24","open":15864,"high":15864,"low":15530,"close":15530,"volume":81729,"rsi_14":43.77,"sma_20":15691.5,"sma_60":15303.17,"sma_120":14448.62},{"date":"2025-12-26","open":15973,"high":15973,"low":15371,"close":15475,"volume":47867,"rsi_14":42.72,"sma_20":15691.25,"sma_60":15322.48,"sma_120":14471.15},{"date":"2025-12-29","open":15939,"high":15939,"low":15351,"close":15351,"volume":33660,"rsi_14":39.22,"sma_20":15679.25,"sma_60":15338.47,"sma_120":14492.01},{"date":"2025-12-30","open":15744,"high":15744,"low":15271,"close":15366,"volume":30724,"rsi_14":40.47,"sma_20":15672.0,"sma_60":15355.2,"sma_120":14512.21},{"date":"2026-01-02","open":15480,"high":15480,"low":15246,"close":15361,"volume":140625,"rsi_14":39.67,"sma_20":15663.0,"sma_60":15371.18,"sma_120":14532.2},{"date":"2026-01-05","open":15321,"high":15356,"low":15291,"close":15291,"volume":80990,"rsi_14":40.33,"sma_20":15640.75,"sma_60":15386.67,"sma_120":14551.65},{"date":"2026-01-06","open":15376,"high":15425,"low":15366,"close":15425,"volume":44264,"rsi_14":40.19,"sma_20":15622.75,"sma_60":15401.93,"sma_120":14571.93},{"date":"2026-01-07","open":15540,"high":15570,"low":15505,"close":15505,"volume":86860,"rsi_14":48.68,"sma_20":15609.0,"sma_60":15411.88,"sma_120":14592.63},{"date":"2026-01-08","open":15555,"high":15570,"low":15470,"close":15485,"volume":42172,"rsi_14":53.33,"sma_20":15592.25,"sma_60":15425.83,"sma_120":14612.83},{"date":"2026-01-09","open":15515,"high":15580,"low":15490,"close":15560,"volume":70268,"rsi_14":49.37,"sma_20":15581.5,"sma_60":15441.03,"sma_120":14633.87},{"date":"2026-01-12","open":15709,"high":15744,"low":15615,"close":15694,"volume":115260,"rsi_14":63.23,"sma_20":15576.25,"sma_60":15458.4,"sma_120":14654.61},{"date":"2026-01-13","open":15804,"high":15884,"low":15794,"close":15884,"volume":161253,"rsi_14":63.61,"sma_20":15585.75,"sma_60":15478.43,"sma_120":14677.14},{"date":"2026-01-14","open":15909,"high":15944,"low":15874,"close":15879,"volume":88236,"rsi_14":54.81,"sma_20":15588.0,"sma_60":15501.28,"sma_120":14698.47},{"date":"2026-01-15","open":15620,"high":15724,"low":15595,"close":15709,"volume":132879,"rsi_14":47.01,"sma_20":15595.75,"sma_60":15516.98,"sma_120":14717.48},{"date":"2026-01-16","open":15739,"high":15834,"low":15739,"close":15819,"volume":49433,"rsi_14":62.18,"sma_20":15618.25,"sma_60":15531.27,"sma_120":14737.73},{"date":"2026-01-19","open":15819,"high":15819,"low":15565,"close":15590,"volume":52636,"rsi_14":54.21,"sma_20":15618.75,"sma_60":15541.05,"sma_120":14756.12},{"date":"2026-01-20","open":15585,"high":15650,"low":15545,"close":15565,"volume":38439,"rsi_14":58.5,"sma_20":15631.5,"sma_60":15551.0,"sma_120":14775.23},{"date":"2026-01-21","open":15490,"high":15520,"low":15400,"close":15440,"volume":61471,"rsi_14":52.73,"sma_20":15629.25,"sma_60":15556.47,"sma_120":14793.6},{"date":"2026-01-22","open":15615,"high":15655,"low":15565,"close":15585,"volume":45822,"rsi_14":57.43,"sma_20":15620.25,"sma_60":15560.93,"sma_120":14812.17},{"date":"2026-01-23","open":15610,"high":15699,"low":15610,"close":15684,"volume":48610,"rsi_14":62.78,"sma_20":15615.0,"sma_60":15564.23,"sma_120":14830.52},{"date":"2026-01-26","open":15371,"high":15450,"low":15341,"close":15405,"volume":76096,"rsi_14":49.41,"sma_20":15608.75,"sma_60":15560.65,"sma_120":14845.84},{"date":"2026-01-27","open":15645,"high":15669,"low":15600,"close":15610,"volume":41072,"rsi_14":52.89,"sma_20":15615.5,"sma_60":15562.37,"sma_120":14863.77},{"date":"2026-01-28","open":15590,"high":15640,"low":15500,"close":15565,"volume":81131,"rsi_14":52.17,"sma_20":15626.25,"sma_60":15563.92,"sma_120":14879.55},{"date":"2026-01-29","open":15584,"high":15589,"low":15479,"close":15579,"volume":38652,"rsi_14":50.0,"sma_20":15636.0,"sma_60":15566.13,"sma_120":14896.65},{"date":"2026-01-30","open":15499,"high":15519,"low":15409,"close":15434,"volume":58902,"rsi_14":42.13,"sma_20":15638.75,"sma_60":15566.85,"sma_120":14915.1},{"date":"2026-02-02","open":15429,"high":15519,"low":15299,"close":15374,"volume":51299,"rsi_14":33.94,"sma_20":15642.0,"sma_60":15566.82,"sma_120":14930.99},{"date":"2026-02-03","open":15694,"high":15694,"low":15634,"close":15644,"volume":33299,"rsi_14":43.34,"sma_20":15652.0,"sma_60":15570.03,"sma_120":14949.82},{"date":"2026-02-04","open":15354,"high":15399,"low":15344,"close":15379,"volume":65896,"rsi_14":41.29,"sma_20":15644.75,"sma_60":15570.75,"sma_120":14965.67},{"date":"2026-02-05","open":15260,"high":15314,"low":15200,"close":15309,"volume":49721,"rsi_14":36.55,"sma_20":15635.0,"sma_60":15569.72,"sma_120":14980.07},{"date":"2026-02-06","open":14895,"high":15065,"low":14875,"close":15055,"volume":122293,"rsi_14":36.09,"sma_20":15608.75,"sma_60":15560.12,"sma_120":14991.47},{"date":"2026-02-09","open":15439,"high":15454,"low":15309,"close":15309,"volume":140429,"rsi_14":43.82,"sma_20":15588.5,"sma_60":15553.62,"sma_120":15005.24},{"date":"2026-02-10","open":15419,"high":15429,"low":15319,"close":15399,"volume":27843,"rsi_14":48.63,"sma_20":15563.25,"sma_60":15547.78,"sma_120":15018.93},{"date":"2026-02-11","open":15369,"high":15374,"low":15275,"close":15275,"volume":341090,"rsi_14":42.4,"sma_20":15532.0,"sma_60":15549.25,"sma_120":15031.79},{"date":"2026-02-12","open":15245,"high":15280,"low":15190,"close":15210,"volume":80921,"rsi_14":38.41,"sma_20":15506.0,"sma_60":15547.3,"sma_120":15044.32},{"date":"2026-02-13","open":14910,"high":14950,"low":14865,"close":14875,"volume":126393,"rsi_14":37.44,"sma_20":15457.75,"sma_60":15544.0,"sma_120":15053.8},{"date":"2026-02-19","open":15145,"high":15145,"low":15045,"close":15075,"volume":42991,"rsi_14":37.3,"sma_20":15431.0,"sma_60":15545.7,"sma_120":15066.2},{"date":"2026-02-20","open":15060,"high":15075,"low":15035,"close":15060,"volume":41386,"rsi_14":37.82,"sma_20":15404.75,"sma_60":15540.58,"sma_120":15078.43},{"date":"2026-02-23","open":15025,"high":15025,"low":14920,"close":14935,"volume":51040,"rsi_14":35.82,"sma_20":15378.5,"sma_60":15542.53,"sma_120":15090.9},{"date":"2026-02-24","open":14935,"high":15025,"low":14935,"close":14950,"volume":54364,"rsi_14":38.69,"sma_20":15345.75,"sma_60":15540.82,"sma_120":15102.34},{"date":"2026-02-25","open":15095,"high":15100,"low":14940,"close":14945,"volume":112481,"rsi_14":39.71,"sma_20":15307.75,"sma_60":15535.2,"sma_120":15113.37},{"date":"2026-02-26","open":15075,"high":15110,"low":14990,"close":15070,"volume":64550,"rsi_14":35.22,"sma_20":15290.0,"sma_60":15530.08,"sma_120":15124.64},{"date":"2026-02-27","open":14950,"high":15025,"low":14935,"close":15015,"volume":199444,"rsi_14":39.48,"sma_20":15259.25,"sma_60":15522.0,"sma_120":15136.21},{"date":"2026-03-03","open":15225,"high":15255,"low":15135,"close":15185,"volume":73320,"rsi_14":45.62,"sma_20":15237.6,"sma_60":15514.37,"sma_120":15148.08},{"date":"2026-03-04","open":15210,"high":15295,"low":15120,"close":15120,"volume":62116,"rsi_14":50.99,"sma_20":15212.95,"sma_60":15506.98,"sma_120":15160.67},{"date":"2026-03-05","open":15409,"high":15419,"low":15294,"close":15344,"volume":52525,"rsi_14":50.06,"sma_20":15206.8,"sma_60":15502.85,"sma_120":15175.17},{"date":"2026-03-06","open":15499,"high":15514,"low":15419,"close":15489,"volume":36668,"rsi_14":51.74,"sma_20":15210.9,"sma_60":15497.88,"sma_120":15191.04},{"date":"2026-03-09","open":15135,"high":15195,"low":15001,"close":15195,"volume":69945,"rsi_14":46.87,"sma_20":15186.75,"sma_60":15487.17,"sma_120":15203.88},{"date":"2026-03-10","open":15309,"high":15394,"low":15249,"close":15334,"volume":43126,"rsi_14":52.44,"sma_20":15182.85,"sma_60":15478.87,"sma_120":15216.46},{"date":"2026-03-11","open":15409,"high":15449,"low":15309,"close":15339,"volume":33516,"rsi_14":63.92,"sma_20":15182.7,"sma_60":15469.98,"sma_120":15229.21},{"date":"2026-03-12","open":15349,"high":15379,"low":15294,"close":15359,"volume":21426,"rsi_14":59.18,"sma_20":15196.3,"sma_60":15462.18,"sma_120":15241.96},{"date":"2026-03-13","open":15279,"high":15349,"low":15244,"close":15329,"volume":40601,"rsi_14":58.54,"sma_20":15195.65,"sma_60":15453.47,"sma_120":15254.08},{"date":"2026-03-16","open":15329,"high":15374,"low":15274,"close":15364,"volume":27586,"rsi_14":65.3,"sma_20":15192.25,"sma_60":15447.08,"sma_120":15266.17},{"date":"2026-03-17","open":15354,"high":15389,"low":15319,"close":15339,"volume":22031,"rsi_14":63.66,"sma_20":15193.85,"sma_60":15437.95,"sma_120":15277.88},{"date":"2026-03-18","open":15434,"high":15504,"low":15404,"close":15494,"volume":27878,"rsi_14":67.74,"sma_20":15206.45,"sma_60":15436.07,"sma_120":15290.17},{"date":"2026-03-19","open":15364,"high":15364,"low":15289,"close":15314,"volume":31722,"rsi_14":57.01,"sma_20":15226.8,"sma_60":15434.27,"sma_120":15300.75},{"date":"2026-03-20","open":15224,"high":15314,"low":15175,"close":15289,"volume":25235,"rsi_14":58.16,"sma_20":15235.9,"sma_60":15428.55,"sma_120":15311.29},{"date":"2026-03-23","open":15289,"high":15289,"low":14975,"close":15060,"volume":41802,"rsi_14":46.06,"sma_20":15234.3,"sma_60":15423.52,"sma_120":15318.88},{"date":"2026-03-24","open":15144,"high":15149,"low":15030,"close":15090,"volume":362971,"rsi_14":49.06,"sma_20":15240.45,"sma_60":15416.07,"sma_120":15325.77},{"date":"2026-03-25","open":15106,"high":15185,"low":15096,"close":15145,"volume":31139,"rsi_14":42.69,"sma_20":15248.55,"sma_60":15404.85,"sma_120":15332.52},{"date":"2026-03-26","open":15155,"high":15255,"low":15155,"close":15195,"volume":23493,"rsi_14":38.41,"sma_20":15259.4,"sma_60":15394.05,"sma_120":15338.83},{"date":"2026-03-27","open":15259,"high":15259,"low":14895,"close":14995,"volume":38147,"rsi_14":41.55,"sma_20":15254.05,"sma_60":15384.27,"sma_120":15343.72},{"date":"2026-03-30","open":14561,"high":14711,"low":14512,"close":14711,"volume":41636,"rsi_14":26.4,"sma_20":15237.2,"sma_60":15370.65,"sma_120":15346.57},{"date":"2026-03-31","open":14546,"high":14876,"low":14537,"close":14801,"volume":159708,"rsi_14":30.85,"sma_20":15218.0,"sma_60":15360.62,"sma_120":15349.54},{"date":"2026-04-01","open":15070,"high":15080,"low":14995,"close":15050,"volume":56148,"rsi_14":40.56,"sma_20":15214.55,"sma_60":15354.5,"sma_120":15354.85},{"date":"2026-04-02","open":15199,"high":15209,"low":15010,"close":15025,"volume":164364,"rsi_14":40.69,"sma_20":15198.6,"sma_60":15348.05,"sma_120":15359.62},{"date":"2026-04-03","open":15195,"high":15195,"low":15120,"close":15125,"volume":23010,"rsi_14":42.92,"sma_20":15180.35,"sma_60":15344.42,"sma_120":15365.54},{"date":"2026-04-06","open":15135,"high":15215,"low":15125,"close":15165,"volume":65827,"rsi_14":45.93,"sma_20":15180.5,"sma_60":15339.75,"sma_120":15370.84},{"date":"2026-04-07","open":15225,"high":15250,"low":15140,"close":15150,"volume":17450,"rsi_14":40.27,"sma_20":15172.9,"sma_60":15333.5,"sma_120":15372.69},{"date":"2026-04-08","open":15429,"high":15444,"low":15339,"close":15399,"volume":50036,"rsi_14":53.52,"sma_20":15177.55,"sma_60":15331.75,"sma_120":15378.79},{"date":"2026-04-09","open":15404,"high":15434,"low":15379,"close":15429,"volume":27331,"rsi_14":55.15,"sma_20":15182.7,"sma_60":15329.25,"sma_120":15385.14},{"date":"2026-04-10","open":15479,"high":15584,"low":15469,"close":15559,"volume":26638,"rsi_14":66.84,"sma_20":15195.85,"sma_60":15326.67,"sma_120":15392.53},{"date":"2026-04-13","open":15524,"high":15559,"low":15494,"close":15554,"volume":25307,"rsi_14":65.98,"sma_20":15207.0,"sma_60":15320.83,"sma_120":15399.63},{"date":"2026-04-14","open":15664,"high":15803,"low":15664,"close":15758,"volume":38513,"rsi_14":68.99,"sma_20":15229.65,"sma_60":15318.5,"sma_120":15409.89},{"date":"2026-04-15","open":15908,"high":15963,"low":15908,"close":15933,"volume":466670,"rsi_14":71.11,"sma_20":15253.3,"sma_60":15321.92,"sma_120":15419.45},{"date":"2026-04-16","open":16162,"high":16237,"low":16143,"close":16237,"volume":590135,"rsi_14":82.96,"sma_20":15301.2,"sma_60":15328.58,"sma_120":15429.92},{"date":"2026-04-17","open":16312,"high":16332,"low":16272,"close":16322,"volume":32533,"rsi_14":97.41,"sma_20":15354.6,"sma_60":15340.5,"sma_120":15440.77},{"date":"2026-04-20","open":16392,"high":16402,"low":16332,"close":16387,"volume":76211,"rsi_14":97.37,"sma_20":15422.7,"sma_60":15353.92,"sma_120":15452.46},{"date":"2026-04-21","open":16427,"high":16437,"low":16387,"close":16402,"volume":88495,"rsi_14":96.95,"sma_20":15490.05,"sma_60":15369.67,"sma_120":15463.07},{"date":"2026-04-22","open":16492,"high":16522,"low":16452,"close":16477,"volume":156004,"rsi_14":98.69,"sma_20":15558.45,"sma_60":15384.25,"sma_120":15472.59},{"date":"2026-04-23","open":16651,"high":16691,"low":16562,"close":16646,"volume":68923,"rsi_14":98.75,"sma_20":15632.85,"sma_60":15400.0,"sma_120":15482.12},{"date":"2026-04-24","open":16701,"high":16751,"low":16671,"close":16726,"volume":54368,"rsi_14":98.75,"sma_20":15721.2,"sma_60":15421.75,"sma_120":15491.2},{"date":"2026-04-27","open":16826,"high":16906,"low":16816,"close":16826,"volume":92566,"rsi_14":99.7,"sma_20":15828.8,"sma_60":15441.75,"sma_120":15502.06},{"date":"2026-04-28","open":16851,"high":16891,"low":16766,"close":16796,"volume":38531,"rsi_14":97.62,"sma_20":15930.4,"sma_60":15462.0,"sma_120":15512.96},{"date":"2026-04-29","open":16718,"high":16808,"low":16698,"close":16798,"volume":40998,"rsi_14":96.23,"sma_20":16018.5,"sma_60":15482.0,"sma_120":15524.07},{"date":"2026-04-30","open":17073,"high":17083,"low":16798,"close":16828,"volume":331206,"rsi_14":95.96,"sma_20":16109.35,"sma_60":15504.92,"sma_120":15535.88},{"date":"2026-05-04","open":17078,"high":17158,"low":17028,"close":17028,"volume":152288,"rsi_14":96.78,"sma_20":16205.25,"sma_60":15532.17,"sma_120":15549.49},{"date":"2026-05-06","open":17282,"high":17282,"low":17133,"close":17173,"volume":115621,"rsi_14":96.66,"sma_20":16304.75,"sma_60":15557.33,"sma_120":15563.68},{"date":"2026-05-07","open":17268,"high":17397,"low":17268,"close":17397,"volume":85289,"rsi_14":96.76,"sma_20":16416.25,"sma_60":15590.67,"sma_120":15580.71},{"date":"2026-05-08","open":17412,"high":17662,"low":17412,"close":17662,"volume":53154,"rsi_14":96.68,"sma_20":16528.5,"sma_60":15629.58,"sma_120":15599.65},{"date":"2026-05-11","open":17888,"high":18057,"low":17888,"close":18007,"volume":98903,"rsi_14":97.17,"sma_20":16656.5,"sma_60":15678.5,"sma_120":15619.31},{"date":"2026-05-12","open":18062,"high":18177,"low":18062,"close":18162,"volume":74356,"rsi_14":97.3,"sma_20":16785.75,"sma_60":15725.75,"sma_120":15639.68},{"date":"2026-05-13","open":18122,"high":18272,"low":18092,"close":18227,"volume":49024,"rsi_14":97.38,"sma_20":16918.5,"sma_60":15772.58,"sma_120":15660.18},{"date":"2026-05-14","open":18386,"high":18461,"low":18371,"close":18416,"volume":88109,"rsi_14":97.52,"sma_20":17050.5,"sma_60":15824.67,"sma_120":15686.96},{"date":"2026-05-15","open":18476,"high":18566,"low":18341,"close":18341,"volume":101465,"rsi_14":93.51,"sma_20":17170.0,"sma_60":15876.58,"sma_120":15711.94},{"date":"2026-05-18","open":18247,"high":18272,"low":18132,"close":18142,"volume":128069,"rsi_14":84.11,"sma_20":17264.25,"sma_60":15930.75,"sma_120":15737.38},{"date":"2026-05-19","open":18152,"high":18237,"low":18132,"close":18222,"volume":63076,"rsi_14":83.95,"sma_20":17358.25,"sma_60":15982.92,"sma_120":15764.31},{"date":"2026-05-20","open":18207,"high":18257,"low":18152,"close":18237,"volume":291634,"rsi_14":85.32,"sma_20":17449.75,"sma_60":16035.58,"sma_120":15788.08},{"date":"2026-05-21","open":18266,"high":18471,"low":18246,"close":18441,"volume":155079,"rsi_14":87.47,"sma_20":17550.75,"sma_60":16093.75,"sma_120":15818.14},{"date":"2026-05-22","open":18441,"high":18726,"low":18441,"close":18701,"volume":64130,"rsi_14":88.66,"sma_20":17661.0,"sma_60":16156.0,"sma_120":15848.41},{"date":"2026-05-26","open":18886,"high":18886,"low":18711,"close":18716,"volume":90011,"rsi_14":87.72,"sma_20":17763.5,"sma_60":16218.58,"sma_120":15876.89},{"date":"2026-05-27","open":18896,"high":18941,"low":18821,"close":18841,"volume":136806,"rsi_14":87.61,"sma_20":17868.25,"sma_60":16281.17,"sma_120":15905.62},{"date":"2026-05-28","open":18831,"high":18931,"low":18736,"close":18776,"volume":127061,"rsi_14":83.5,"sma_20":17964.75,"sma_60":16343.58,"sma_120":15932.79},{"date":"2026-05-29","open":18917,"high":19081,"low":18897,"close":19081,"volume":81170,"rsi_14":83.81,"sma_20":18078.0,"sma_60":16408.8,"sma_120":15961.58},{"date":"2026-06-01","open":19186,"high":19366,"low":19166,"close":19191,"volume":224595,"rsi_14":81.77,"sma_20":18197.75,"sma_60":16476.93,"sma_120":15991.96},{"date":"2026-06-02","open":19245,"high":19330,"low":19150,"close":19310,"volume":187628,"rsi_14":81.42,"sma_20":18322.0,"sma_60":16543.32,"sma_120":16023.08},{"date":"2026-06-04","open":19430,"high":19510,"low":19360,"close":19485,"volume":226348,"rsi_14":82.47,"sma_20":18445.0,"sma_60":16610.2,"sma_120":16054.04},{"date":"2026-06-05","open":19425,"high":19565,"low":19380,"close":19425,"volume":260680,"rsi_14":77.9,"sma_20":18557.75,"sma_60":16681.0,"sma_120":16084.08},{"date":"2026-06-08","open":18906,"high":19021,"low":18651,"close":18706,"volume":139456,"rsi_14":57.43,"sma_20":18623.25,"sma_60":16737.47,"sma_120":16108.17},{"date":"2026-06-09","open":18851,"high":18866,"low":18671,"close":18766,"volume":79677,"rsi_14":63.5,"sma_20":18678.5,"sma_60":16794.85,"sma_120":16132.42},{"date":"2026-06-10","open":18576,"high":18596,"low":18416,"close":18496,"volume":108843,"rsi_14":55.49,"sma_20":18703.0,"sma_60":16847.4,"sma_120":16154.79},{"date":"2026-06-11","open":18126,"high":18411,"low":18076,"close":18411,"volume":43983,"rsi_14":53.4,"sma_20":18715.5,"sma_60":16899.03,"sma_120":16176.25},{"date":"2026-06-12","open":18801,"high":18846,"low":18731,"close":18731,"volume":353325,"rsi_14":55.39,"sma_20":18740.75,"sma_60":16955.42,"sma_120":16201.25},{"date":"2026-06-15","open":18992,"high":19141,"low":18952,"close":19136,"volume":105078,"rsi_14":57.67,"sma_20":18776.75,"sma_60":17018.97,"sma_120":16228.46},{"date":"2026-06-16","open":19345,"high":19415,"low":19275,"close":19345,"volume":84292,"rsi_14":60.4,"sma_20":18827.0,"sma_60":17083.43,"sma_120":16259.75},{"date":"2026-06-17","open":19022,"high":19266,"low":19007,"close":19131,"volume":99536,"rsi_14":54.65,"sma_20":18876.5,"sma_60":17147.32,"sma_120":16290.79},{"date":"2026-06-18","open":19186,"high":19236,"low":19096,"close":19226,"volume":79804,"rsi_14":57.14,"sma_20":18926.75,"sma_60":17213.2,"sma_120":16320.88},{"date":"2026-06-19","open":19540,"high":19575,"low":19345,"close":19345,"volume":183742,"rsi_14":54.47,"sma_20":18982.25,"sma_60":17284.9,"sma_120":16354.21},{"date":"2026-06-22","open":19300,"high":19580,"low":19290,"close":19580,"volume":124418,"rsi_14":56.31,"sma_20":19039.25,"sma_60":17360.02,"sma_120":16388.04},{"date":"2026-06-23","open":19556,"high":19561,"low":19166,"close":19166,"volume":338476,"rsi_14":47.86,"sma_20":19062.5,"sma_60":17427.32,"sma_120":16416.08},{"date":"2026-06-24","open":18942,"high":19106,"low":18887,"close":19071,"volume":124288,"rsi_14":43.72,"sma_20":19080.25,"sma_60":17492.2,"sma_120":16443.12},{"date":"2026-06-25","open":19270,"high":19325,"low":19210,"close":19260,"volume":55331,"rsi_14":47.6,"sma_20":19101.25,"sma_60":17563.57,"sma_120":16473.92},{"date":"2026-06-26","open":19080,"high":19130,"low":18656,"close":18701,"volume":422415,"rsi_14":49.92,"sma_20":19097.5,"sma_60":17630.35,"sma_120":16500.5},{"date":"2026-06-29","open":18881,"high":19011,"low":18746,"close":19011,"volume":65854,"rsi_14":53.48,"sma_20":19094.0,"sma_60":17700.8,"sma_120":16530.71},{"date":"2026-06-30","open":19215,"high":19395,"low":19205,"close":19375,"volume":70901,"rsi_14":62.15,"sma_20":19103.25,"sma_60":17773.17,"sma_120":16563.83},{"date":"2026-07-01","open":19660,"high":19740,"low":19575,"close":19635,"volume":122254,"rsi_14":66.14,"sma_20":19119.5,"sma_60":17850.28,"sma_120":16599.17},{"date":"2026-07-02","open":19370,"high":19495,"low":19290,"close":19335,"volume":59050,"rsi_14":58.01,"sma_20":19112.0,"sma_60":17920.75,"sma_120":16632.58},{"date":"2026-07-03","open":19110,"high":19150,"low":18931,"close":18956,"volume":89958,"rsi_14":47.6,"sma_20":19088.5,"sma_60":17983.67,"sma_120":16661.71},{"date":"2026-07-06","open":19195,"high":19220,"low":18926,"close":18966,"volume":51016,"rsi_14":44.65,"sma_20":19101.5,"sma_60":18047.0,"sma_120":16690.25},{"date":"2026-07-07","open":18966,"high":19011,"low":18741,"close":18841,"volume":61975,"rsi_14":45.81,"sma_20":19105.25,"sma_60":18104.08,"sma_120":16717.92},{"date":"2026-07-08","open":18551,"high":18651,"low":18281,"close":18281,"volume":47602,"rsi_14":37.96,"sma_20":19094.5,"sma_60":18151.33,"sma_120":16740.29},{"date":"2026-07-09","open":18496,"high":18561,"low":18411,"close":18561,"volume":32928,"rsi_14":40.39,"sma_20":19102.0,"sma_60":18201.08,"sma_120":16763.88},{"date":"2026-07-10","open":18801,"high":18821,"low":18611,"close":18616,"volume":44818,"rsi_14":37.64,"sma_20":19096.25,"sma_60":18251.83,"sma_120":16786.33},{"date":"2026-07-13","open":18621,"high":18761,"low":18531,"close":18541,"volume":91150,"rsi_14":41.23,"sma_20":19066.5,"sma_60":18297.92,"sma_120":16808.21},{"date":"2026-07-14","open":18341,"high":18436,"low":18161,"close":18406,"volume":50293,"rsi_14":40.78,"sma_20":19019.5,"sma_60":18338.83,"sma_120":16830.38},{"date":"2026-07-15","open":18481,"high":18671,"low":18481,"close":18581,"volume":61885,"rsi_14":40.53,"sma_20":18992.0,"sma_60":18377.58,"sma_120":16853.08},{"date":"2026-07-16","open":18391,"high":18426,"low":18306,"close":18306,"volume":56110,"rsi_14":44.02,"sma_20":18946.0,"sma_60":18410.33,"sma_120":16875.42},{"date":"2026-07-20","open":17902,"high":17966,"low":17722,"close":17727,"volume":48149,"rsi_14":32.03,"sma_20":18865.0,"sma_60":18432.33,"sma_120":16893.12},{"date":"2026-07-21","open":17712,"high":17887,"low":17667,"close":17877,"volume":40446,"rsi_14":27.68,"sma_20":18779.75,"sma_60":18456.58,"sma_120":16913.12},{"date":"2026-07-22","open":18097,"high":18112,"low":17942,"close":17942,"volume":26555,"rsi_14":23.22,"sma_20":18718.5,"sma_60":18480.67,"sma_120":16932.46},{"date":"2026-07-23","open":17941,"high":17986,"low":17752,"close":17787,"volume":155169,"rsi_14":24.34,"sma_20":18654.25,"sma_60":18499.33,"sma_120":16949.67},{"date":"2026-07-24","open":17642,"high":17662,"low":17367,"close":17442,"volume":583219,"rsi_14":24.62,"sma_20":18563.25,"sma_60":18510.92,"sma_120":16966.33},{"date":"2026-07-27","open":17447,"high":17577,"low":17397,"close":17577,"volume":107775,"rsi_14":27.65,"sma_20":18507.0,"sma_60":18523.08,"sma_120":16982.42},{"date":"2026-07-28","open":17253,"high":17288,"low":16973,"close":17013,"volume":91280,"rsi_14":24.23,"sma_20":18407.0,"sma_60":18526.33,"sma_120":16994.17},{"date":"2026-07-29","open":17062,"high":17117,"low":16633,"close":16783,"volume":105863,"rsi_14":26.58,"sma_20":18276.5,"sma_60":18525.83,"sma_120":17003.92},{"date":"2026-07-30","open":16570,"high":16715,"low":16450,"close":16480,"volume":68690,"rsi_14":17.79,"sma_20":18117.75,"sma_60":18519.75,"sma_120":17012.33},{"date":"2026-07-31","open":16915,"high":17175,"low":16905,"close":17025,"volume":63884,"rsi_14":28.53,"sma_20":18001.25,"sma_60":18519.42,"sma_120":17025.79},{"date":"2026-08-03","open":17140,"high":17160,"low":17045,"close":17095,"volume":52861,"rsi_14":30.44,"sma_20":17907.25,"sma_60":18517.83,"sma_120":17037.58},{"date":"2026-08-04","open":17340,"high":17400,"low":17135,"close":17395,"volume":42102,"rsi_14":36.83,"sma_20":17827.75,"sma_60":18517.5,"sma_120":17054.08},{"date":"2026-08-05","open":17840,"high":17850,"low":17725,"close":17805,"volume":83954,"rsi_14":40.41,"sma_20":17775.0,"sma_60":18519.58,"sma_120":17074.58},{"date":"2026-08-06","open":17580,"high":17605,"low":17415,"close":17565,"volume":36501,"rsi_14":40.75,"sma_20":17738.25,"sma_60":18511.92,"sma_120":17095.21},{"date":"2026-08-07","open":17615,"high":17645,"low":17465,"close":17500,"volume":41155,"rsi_14":46.59,"sma_20":17684.25,"sma_60":18500.58,"sma_120":17113.17},{"date":"2026-08-10","open":17565,"high":17760,"low":17560,"close":17740,"volume":34428,"rsi_14":48.1,"sma_20":17630.45,"sma_60":18477.53,"sma_120":17124.63},{"date":"2026-08-11","open":17740,"high":17740,"low":17575,"close":17615,"volume":29076,"rsi_14":45.6,"sma_20":17584.05,"sma_60":18464.15,"sma_120":17143.84},{"date":"2026-08-12","open":17515,"high":17600,"low":17480,"close":17570,"volume":38940,"rsi_14":46.97,"sma_20":17542.15,"sma_60":18451.27,"sma_120":17163.22},{"date":"2026-08-13","open":17635,"high":17740,"low":17600,"close":17740,"volume":103826,"rsi_14":54.3,"sma_20":17500.0,"sma_60":18444.55,"sma_120":17186.8},{"date":"2026-08-14","open":17870,"high":17930,"low":17795,"close":17870,"volume":175919,"rsi_14":54.23,"sma_20":17478.1,"sma_60":18438.67,"sma_120":17209.8},{"date":"2026-08-18","open":17805,"high":17810,"low":17575,"close":17625,"volume":75635,"rsi_14":59.79,"sma_20":17472.9,"sma_60":18428.45,"sma_120":17230.88},{"date":"2026-08-19","open":17455,"high":17455,"low":17185,"close":17230,"volume":41908,"rsi_14":56.77,"sma_20":17440.45,"sma_60":18408.23,"sma_120":17249.72},{"date":"2026-08-20","open":17210,"high":17310,"low":17160,"close":17270,"volume":37616,"rsi_14":63.08,"sma_20":17406.8,"sma_60":18384.35,"sma_120":17268.76},{"date":"2026-08-21","open":17040,"high":17060,"low":16940,"close":17035,"volume":253626,"rsi_14":50.18,"sma_20":17369.1,"sma_60":18356.3,"sma_120":17285.88},{"date":"2026-08-24","open":17080,"high":17080,"low":16830,"close":16870,"volume":82832,"rsi_14":45.99,"sma_20":17340.4,"sma_60":18323.42,"sma_120":17300.59},{"date":"2026-08-25","open":16805,"high":16970,"low":16755,"close":16970,"volume":54621,"rsi_14":41.84,"sma_20":17309.95,"sma_60":18293.28,"sma_120":17316.59},{"date":"2026-08-26","open":16910,"high":16995,"low":16845,"close":16940,"volume":37182,"rsi_14":30.56,"sma_20":17306.25,"sma_60":18257.58,"sma_120":17331.2},{"date":"2026-08-27","open":17170,"high":17185,"low":16980,"close":17030,"volume":23553,"rsi_14":37.11,"sma_20":17318.5,"sma_60":18221.55,"sma_120":17347.1},{"date":"2026-08-28","open":17140,"high":17155,"low":17010,"close":17015,"volume":15765,"rsi_14":38.02,"sma_20":17345.25,"sma_60":18183.27,"sma_120":17361.0},{"date":"2026-08-31","open":16930,"high":16975,"low":16850,"close":16915,"volume":30448,"rsi_14":28.12,"sma_20":17339.75,"sma_60":18140.4,"sma_120":17372.86},{"date":"2026-09-01","open":16915,"high":16970,"low":16855,"close":16935,"volume":165570,"rsi_14":30.9,"sma_20":17331.75,"sma_60":18098.87,"sma_120":17387.34},{"date":"2026-09-02","open":16765,"high":16765,"low":16610,"close":16625,"volume":77118,"rsi_14":26.89,"sma_20":17293.25,"sma_60":18064.15,"sma_120":17398.08},{"date":"2026-09-03","open":16625,"high":16670,"low":16560,"close":16610,"volume":87757,"rsi_14":20.11,"sma_20":17233.5,"sma_60":18028.18,"sma_120":17408.64},{"date":"2026-09-04","open":16745,"high":16830,"low":16745,"close":16770,"volume":29659,"rsi_14":21.35,"sma_20":17193.75,"sma_60":17999.38,"sma_120":17420.38},{"date":"2026-09-07","open":16690,"high":16725,"low":16535,"close":16670,"volume":46781,"rsi_14":23.1,"sma_20":17152.25,"sma_60":17970.33,"sma_120":17431.53},{"date":"2026-09-08","open":16650,"high":16745,"low":16585,"close":16685,"volume":42556,"rsi_14":30.47,"sma_20":17099.5,"sma_60":17936.2,"sma_120":17442.51},{"date":"2026-09-09","open":16570,"high":16660,"low":16530,"close":16580,"volume":36747,"rsi_14":26.37,"sma_20":17047.75,"sma_60":17893.58,"sma_120":17452.83},{"date":"2026-09-10","open":16570,"high":16600,"low":16470,"close":16540,"volume":51670,"rsi_14":30.43,"sma_20":16996.25,"sma_60":17846.8,"sma_120":17461.52},{"date":"2026-09-11","open":16540,"high":16545,"low":16370,"close":16490,"volume":31679,"rsi_14":33.48,"sma_20":16933.75,"sma_60":17802.77,"sma_120":17471.29},{"date":"2026-09-14","open":16340,"high":16425,"low":16330,"close":16390,"volume":25423,"rsi_14":24.78,"sma_20":16859.75,"sma_60":17755.48,"sma_120":17480.44},{"date":"2026-09-15","open":16495,"high":16580,"low":16440,"close":16580,"volume":24282,"rsi_14":36.26,"sma_20":16807.5,"sma_60":17709.37,"sma_120":17493.08},{"date":"2026-09-16","open":16590,"high":16690,"low":16560,"close":16675,"volume":17897,"rsi_14":36.5,"sma_20":16779.75,"sma_60":17660.92,"sma_120":17506.27},{"date":"2026-09-17","open":16835,"high":16900,"low":16790,"close":16885,"volume":21165,"rsi_14":45.7,"sma_20":16760.5,"sma_60":17622.88,"sma_120":17520.75},{"date":"2026-09-18","open":17040,"high":17170,"low":17020,"close":17165,"volume":20656,"rsi_14":57.4,"sma_20":16767.0,"sma_60":17591.1,"sma_120":17537.15},{"date":"2026-09-21","open":17310,"high":17365,"low":17290,"close":17295,"volume":18377,"rsi_14":60.0,"sma_20":16788.25,"sma_60":17558.32,"sma_120":17556.29},{"date":"2026-09-22","open":17605,"high":17645,"low":17330,"close":17380,"volume":36282,"rsi_14":73.97,"sma_20":16808.75,"sma_60":17536.27,"sma_120":17578.52},{"date":"2026-09-23","open":17455,"high":17535,"low":17380,"close":17535,"volume":27010,"rsi_14":76.97,"sma_20":16838.5,"sma_60":17511.63,"sma_120":17601.28},{"date":"2026-09-28","open":17415,"high":17460,"low":17290,"close":17355,"volume":99266,"rsi_14":66.86,"sma_20":16854.75,"sma_60":17477.93,"sma_120":17620.47},{"date":"2026-09-29","open":17300,"high":17315,"low":17135,"close":17220,"volume":87899,"rsi_14":65.54,"sma_20":16865.0,"sma_60":17437.65,"sma_120":17638.73},{"date":"2026-09-30","open":17265,"high":17340,"low":17220,"close":17220,"volume":72450,"rsi_14":65.24,"sma_20":16880.25,"sma_60":17402.37,"sma_120":17656.17},{"date":"2026-10-01","open":17420,"high":17610,"low":17375,"close":17595,"volume":48162,"rsi_14":75.06,"sma_20":16913.25,"sma_60":17379.65,"sma_120":17676.13},{"date":"2026-10-02","open":17455,"high":17540,"low":17350,"close":17355,"volume":38963,"rsi_14":68.31,"sma_20":16949.75,"sma_60":17352.77,"sma_120":17694.22},{"date":"2026-10-06","open":17545,"high":17600,"low":17505,"close":17555,"volume":46441,"rsi_14":72.42,"sma_20":16997.0,"sma_60":17331.3,"sma_120":17711.88},{"date":"2026-10-07","open":17570,"high":17590,"low":17525,"close":17560,"volume":33264,"rsi_14":75.66,"sma_20":17036.5,"sma_60":17319.25,"sma_120":17729.34},{"date":"2026-10-08","open":17555,"high":17560,"low":17445,"close":17450,"volume":23570,"rsi_14":69.77,"sma_20":17075.5,"sma_60":17300.7,"sma_120":17744.8},{"date":"2026-10-12","open":17455,"high":17465,"low":17330,"close":17340,"volume":25319,"rsi_14":65.01,"sma_20":17108.25,"sma_60":17279.4,"sma_120":17759.38},{"date":"2026-10-13","open":17140,"high":17260,"low":17075,"close":17175,"volume":30353,"rsi_14":56.68,"sma_20":17138.0,"sma_60":17256.6,"sma_120":17770.88},{"date":"2026-10-14","open":17175,"high":17230,"low":17130,"close":17160,"volume":20429,"rsi_14":49.87,"sma_20":17169.0,"sma_60":17235.8,"sma_120":17780.8},{"date":"2026-10-15","open":16705,"high":16880,"low":16705,"close":16740,"volume":161603,"rsi_14":37.36,"sma_20":17181.5,"sma_60":17205.08,"sma_120":17784.67},{"date":"2026-10-16","open":16760,"high":16915,"low":16730,"close":16730,"volume":82671,"rsi_14":34.67,"sma_20":17198.5,"sma_60":17178.78,"sma_120":17787.76},{"date":"2026-10-19","open":16490,"high":16545,"low":16460,"close":16530,"volume":28380,"rsi_14":26.79,"sma_20":17196.0,"sma_60":17158.8,"sma_120":17788.63},{"date":"2026-10-20","open":16500,"high":16505,"low":16365,"close":16420,"volume":70306,"rsi_14":27.68,"sma_20":17183.25,"sma_60":17134.48,"sma_120":17788.47},{"date":"2026-10-21","open":16520,"high":16610,"low":16475,"close":16480,"volume":85651,"rsi_14":31.68,"sma_20":17163.0,"sma_60":17110.1,"sma_120":17788.17},{"date":"2026-10-22","open":16490,"high":16535,"low":16295,"close":16305,"volume":76845,"rsi_14":29.16,"sma_20":17120.0,"sma_60":17085.37,"sma_120":17785.01},{"date":"2026-10-23","open":16070,"high":16145,"low":16010,"close":16145,"volume":42976,"rsi_14":13.38,"sma_20":17062.5,"sma_60":17063.72,"sma_120":17779.84}],"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 미국나스닥100","phase":"above-fold","symbol_resolved":true}