{"status":"ok","report":{"price_analysis":{"current":22845.0,"change_1d":-1.6,"change_7d":-4.2,"change_30d":-5.7,"high_30d":28055.0,"low_30d":22275.0,"position_in_range":10.0,"support":22853.0,"resistance":27477.0},"summary":"SOL 미국AI반도체칩메이커(479620)은(는) Solactive US AI Semiconductor Chip Makers Index(PR)를 추종하는 ETF입니다, 순자산 1,055억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-627.45)가 시그널선(-221.48)을 하회합니다(데드크로스). SMA20 25726, SMA60 25235 — 혼조세입니다. 볼린저밴드 22422~29031 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":21.495327102803728,"macd":-627.4477215422121,"macd_signal":-221.48352394746624,"sma_20":25726.5,"sma_60":25234.916666666668,"bb_upper":29030.597607517066,"bb_lower":22422.402392482934,"atr_14":795.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -329.00, 기관 순매수 1.70만. 30일 누적: 외국인 -690.00, 기관 3.13만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-329.0,"institutional_flow":16973.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-22","foreign_net":-317.0,"institution_net":493.0,"retail_net":-176.0},{"date":"2026-10-21","foreign_net":231.0,"institution_net":9223.0,"retail_net":-9454.0},{"date":"2026-10-20","foreign_net":-314.0,"institution_net":298.0,"retail_net":16.0},{"date":"2026-10-19","foreign_net":71.0,"institution_net":6900.0,"retail_net":-6971.0},{"date":"2026-10-16","foreign_net":159.0,"institution_net":761.0,"retail_net":-920.0},{"date":"2026-10-15","foreign_net":-558.0,"institution_net":6110.0,"retail_net":-5552.0},{"date":"2026-10-14","foreign_net":-9.0,"institution_net":-2199.0,"retail_net":2208.0},{"date":"2026-10-13","foreign_net":708.0,"institution_net":9994.0,"retail_net":-10702.0},{"date":"2026-10-12","foreign_net":-762.0,"institution_net":1221.0,"retail_net":-459.0},{"date":"2026-10-08","foreign_net":18.0,"institution_net":-3497.0,"retail_net":3479.0},{"date":"2026-10-07","foreign_net":642.0,"institution_net":-859.0,"retail_net":217.0},{"date":"2026-10-06","foreign_net":-920.0,"institution_net":2378.0,"retail_net":-1458.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-9030.0,"retail_net":9030.0},{"date":"2026-10-01","foreign_net":-26.0,"institution_net":-343.0,"retail_net":369.0},{"date":"2026-09-30","foreign_net":410.0,"institution_net":-670.0,"retail_net":260.0},{"date":"2026-09-29","foreign_net":101.0,"institution_net":2577.0,"retail_net":-2678.0},{"date":"2026-09-28","foreign_net":-797.0,"institution_net":262.0,"retail_net":535.0},{"date":"2026-09-23","foreign_net":-310.0,"institution_net":817.0,"retail_net":-507.0},{"date":"2026-09-22","foreign_net":682.0,"institution_net":-14489.0,"retail_net":13807.0},{"date":"2026-09-21","foreign_net":-482.0,"institution_net":6137.0,"retail_net":-5655.0},{"date":"2026-09-18","foreign_net":235.0,"institution_net":4805.0,"retail_net":-5040.0},{"date":"2026-09-17","foreign_net":453.0,"institution_net":680.0,"retail_net":-1133.0},{"date":"2026-09-16","foreign_net":-628.0,"institution_net":2299.0,"retail_net":-1671.0},{"date":"2026-09-15","foreign_net":601.0,"institution_net":2086.0,"retail_net":-2687.0},{"date":"2026-09-14","foreign_net":-1026.0,"institution_net":3163.0,"retail_net":-2137.0},{"date":"2026-09-11","foreign_net":1148.0,"institution_net":-1145.0,"retail_net":-3.0},{"date":"2026-09-10","foreign_net":-1192.0,"institution_net":2145.0,"retail_net":-953.0},{"date":"2026-09-09","foreign_net":1153.0,"institution_net":186.0,"retail_net":-1339.0},{"date":"2026-09-08","foreign_net":39.0,"institution_net":919.0,"retail_net":-958.0}],"periods":{"d1":{"foreign_net":0,"institution_net":59.0,"retail_net":-59.0},"d3":{"foreign_net":-86.0,"institution_net":9775.0,"retail_net":-9689.0},"d7":{"foreign_net":-728.0,"institution_net":23844.0,"retail_net":-23116.0},"d14":{"foreign_net":-1051.0,"institution_net":21852.0,"retail_net":-20801.0},"d30":{"foreign_net":-690.0,"institution_net":31281.0,"retail_net":-30591.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.5,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1587,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:38.808335+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US AI Semiconductor Chip Makers Index(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":105500000000.0,"aum_display":"1,055억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"Advanced Micro Devices Inc","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"Micron Technology Inc","weight":null},{"ticker":"","name":"TEXAS INSTRUMENTS","weight":null},{"ticker":"","name":"Marvell Technology Inc","weight":null},{"ticker":"","name":"GLOBALFOUNDRIES Inc","weight":null},{"ticker":"","name":"MICROCHIP TECHNOLOGY INC","weight":null},{"ticker":"","name":"ON SEMICONDUCTOR CORP","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":22845.0,"change_pct":-1.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-16","close":9819.0},{"date":"2024-04-17","close":9938.0},{"date":"2024-04-18","close":9674.0},{"date":"2024-04-19","close":9401.0},{"date":"2024-04-22","close":9058.0},{"date":"2024-04-23","close":9157.0},{"date":"2024-04-24","close":9471.0},{"date":"2024-04-25","close":9212.0},{"date":"2024-04-26","close":9555.0},{"date":"2024-04-29","close":9739.0},{"date":"2024-04-30","close":9764.0},{"date":"2024-05-02","close":9277.0},{"date":"2024-05-03","close":9267.0},{"date":"2024-05-07","close":9552.1182},{"date":"2024-05-08","close":9557.082},{"date":"2024-05-09","close":9552.1182},{"date":"2024-05-10","close":9542.1885},{"date":"2024-05-13","close":9562.0479},{"date":"2024-05-14","close":9606.7305},{"date":"2024-05-16","close":9959.2246},{"date":"2024-05-17","close":10078.3779},{"date":"2024-05-20","close":10053.5547},{"date":"2024-05-21","close":10252.1436},{"date":"2024-05-22","close":10217.3906},{"date":"2024-05-23","close":10495.4141},{"date":"2024-05-24","close":10366.332},{"date":"2024-05-27","close":10535.1318},{"date":"2024-05-28","close":10599.6738},{"date":"2024-05-29","close":10813.1572},{"date":"2024-05-30","close":10639.3916},{"date":"2024-05-31","close":10619.5332},{"date":"2024-06-03","close":10644.3555},{"date":"2024-06-04","close":10624.4971},{"date":"2024-06-05","close":10584.7793},{"date":"2024-06-07","close":10842.9453},{"date":"2024-06-10","close":10912.4512},{"date":"2024-06-11","close":10922.3809},{"date":"2024-06-12","close":10981.957},{"date":"2024-06-13","close":11413.8877},{"date":"2024-06-14","close":11533.041},{"date":"2024-06-17","close":11622.4053},{"date":"2024-06-18","close":11771.3467},{"date":"2024-06-19","close":11910.3594},{"date":"2024-06-20","close":12009.6543},{"date":"2024-06-21","close":11696.876},{"date":"2024-06-24","close":11483.3936},{"date":"2024-06-25","close":11101.1104},{"date":"2024-06-26","close":11379.1348},{"date":"2024-06-27","close":11120.9688},{"date":"2024-06-28","close":11120.9688},{"date":"2024-07-01","close":11250.0527},{"date":"2024-07-02","close":11180.5459},{"date":"2024-07-03","close":11289.7695},{"date":"2024-07-04","close":11508.2168},{"date":"2024-07-05","close":11557.8643},{"date":"2024-07-08","close":11523.1113},{"date":"2024-07-09","close":11945.1123},{"date":"2024-07-10","close":11984.8301},{"date":"2024-07-11","close":12143.7012},{"date":"2024-07-12","close":11681.9824},{"date":"2024-07-15","close":11925.2529},{"date":"2024-07-16","close":11920.2881},{"date":"2024-07-17","close":11686.9473},{"date":"2024-07-18","close":11319.5576},{"date":"2024-07-19","close":11284.8047},{"date":"2024-07-22","close":10937.2744},{"date":"2024-07-23","close":11120.9688},{"date":"2024-07-24","close":10981.957},{"date":"2024-07-25","close":10540.0977},{"date":"2024-07-26","close":10470.5908},{"date":"2024-07-29","close":10550.0264},{"date":"2024-07-30","close":10296.8262},{"date":"2024-07-31","close":10366.332},{"date":"2024-08-01","close":10649.3213},{"date":"2024-08-02","close":9522.3301},{"date":"2024-08-05","close":8226.5381},{"date":"2024-08-06","close":9174.7988},{"date":"2024-08-07","close":9204.5879},{"date":"2024-08-08","close":8767.6924},{"date":"2024-08-09","close":9234.376},{"date":"2024-08-12","close":9244.3057},{"date":"2024-08-13","close":9313.8115},{"date":"2024-08-14","close":9686.166},{"date":"2024-08-16","close":10113.1309},{"date":"2024-08-19","close":9914.543},{"date":"2024-08-20","close":10197.5312},{"date":"2024-08-21","close":10113.1309},{"date":"2024-08-22","close":10177.6729},{"date":"2024-08-23","close":9929.4365},{"date":"2024-08-26","close":10013.8369},{"date":"2024-08-27","close":9754.0},{"date":"2024-08-28","close":9949.2959},{"date":"2024-08-29","close":9532.2598},{"date":"2024-08-30","close":9710.9893},{"date":"2024-09-02","close":9879.7891},{"date":"2024-09-03","close":9894.6836},{"date":"2024-09-04","close":9115.2236},{"date":"2024-09-05","close":9159.9053},{"date":"2024-09-06","close":8976.2109},{"date":"2024-09-09","close":8837.1982},{"date":"2024-09-10","close":8926.5645},{"date":"2024-09-11","close":9025.8574},{"date":"2024-09-12","close":9591.8359},{"date":"2024-09-13","close":9581.9062},{"date":"2024-09-19","close":9735.8125},{"date":"2024-09-20","close":9884.7539},{"date":"2024-09-23","close":9964.1895},{"date":"2024-09-24","close":9984.0488},{"date":"2024-09-25","close":10038.6602},{"date":"2024-09-26","close":10495.4141},{"date":"2024-09-27","close":10391.1562},{"date":"2024-09-30","close":10008.8721},{"date":"2024-10-02","close":9780.4951},{"date":"2024-10-04","close":10132.9902},{"date":"2024-10-07","close":10490.4492},{"date":"2024-10-08","close":10470.5908},{"date":"2024-10-10","close":10803.2275},{"date":"2024-10-11","close":10738.6855},{"date":"2024-10-14","close":10818.1211},{"date":"2024-10-15","close":11016.71},{"date":"2024-10-16","close":10694.0039},{"date":"2024-10-17","close":10862.8037},{"date":"2024-10-18","close":10783.3682},{"date":"2024-10-21","close":10788.333},{"date":"2024-10-22","close":10907.4863},{"date":"2024-10-23","close":10887.6279},{"date":"2024-10-24","close":10778.4033},{"date":"2024-10-25","close":10833.0146},{"date":"2024-10-28","close":10991.8867},{"date":"2024-10-29","close":10996.8516},{"date":"2024-10-30","close":11052.0},{"date":"2024-10-31","close":10694.0039},{"date":"2024-11-01","close":10535.1318},{"date":"2024-11-04","close":10584.7793},{"date":"2024-11-05","close":10515.0},{"date":"2024-11-06","close":10937.2744},{"date":"2024-11-07","close":11319.5576},{"date":"2024-11-08","close":11473.4639},{"date":"2024-11-11","close":11503.252},{"date":"2024-11-12","close":11259.9814},{"date":"2024-11-13","close":11096.1455},{"date":"2024-11-14","close":10996.8516},{"date":"2024-11-15","close":10828.0508},{"date":"2024-11-18","close":10748.6152},{"date":"2024-11-19","close":10753.5801},{"date":"2024-11-20","close":10813.1572},{"date":"2024-11-21","close":10619.5332},{"date":"2024-11-22","close":10718.8262},{"date":"2024-11-25","close":10743.6504},{"date":"2024-11-26","close":10753.5801},{"date":"2024-11-27","close":10579.8154},{"date":"2024-11-28","close":10425.9092},{"date":"2024-11-29","close":10396.1201},{"date":"2024-12-02","close":10530.167},{"date":"2024-12-03","close":10703.9326},{"date":"2024-12-04","close":10788.333},{"date":"2024-12-05","close":10813.1572},{"date":"2024-12-06","close":10639.3916},{"date":"2024-12-09","close":10828.0508},{"date":"2024-12-10","close":10579.8154},{"date":"2024-12-11","close":10361.3672},{"date":"2024-12-12","close":10624.4971},{"date":"2024-12-13","close":10852.874},{"date":"2024-12-16","close":10981.957},{"date":"2024-12-17","close":11230.1934},{"date":"2024-12-18","close":11021.6748},{"date":"2024-12-19","close":10694.0039},{"date":"2024-12-20","close":10490.4492},{"date":"2024-12-23","close":10887.6279},{"date":"2024-12-24","close":11150.7578},{"date":"2024-12-26","close":11369.2051},{"date":"2024-12-27","close":11359.2754},{"date":"2024-12-30","close":11279.8398},{"date":"2025-01-02","close":11125.9336},{"date":"2025-01-03","close":11111.04},{"date":"2025-01-06","close":11359.2754},{"date":"2025-01-07","close":11364.2412},{"date":"2025-01-08","close":11200.4043},{"date":"2025-01-09","close":11116.0049},{"date":"2025-01-10","close":11091.1807},{"date":"2025-01-13","close":10872.7324},{"date":"2025-01-14","close":10847.9102},{"date":"2025-01-15","close":10833.0146},{"date":"2025-01-16","close":11021.6748},{"date":"2025-01-17","close":10917.416},{"date":"2025-01-20","close":11354.3105},{"date":"2025-01-21","close":11289.7695},{"date":"2025-01-22","close":11518.1475},{"date":"2025-01-23","close":11538.0049},{"date":"2025-01-24","close":11478.4297},{"date":"2025-01-31","close":10773.4395},{"date":"2025-02-03","close":10276.9678},{"date":"2025-02-04","close":10460.6621},{"date":"2025-02-05","close":10401.085},{"date":"2025-02-06","close":10609.6025},{"date":"2025-02-07","close":10624.4971},{"date":"2025-02-10","close":10545.0625},{"date":"2025-02-11","close":10694.0039},{"date":"2025-02-12","close":10654.2861},{"date":"2025-02-13","close":10594.709},{"date":"2025-02-14","close":10679.1094},{"date":"2025-02-17","close":10783.3682},{"date":"2025-02-18","close":10813.1572},{"date":"2025-02-19","close":10852.874},{"date":"2025-02-20","close":10892.5918},{"date":"2025-02-21","close":10877.6982},{"date":"2025-02-24","close":10525.2031},{"date":"2025-02-25","close":10207.4609},{"date":"2025-02-26","close":10098.2373},{"date":"2025-02-27","close":10296.8262},{"date":"2025-02-28","close":9805.3184},{"date":"2025-03-04","close":9557.082},{"date":"2025-03-05","close":9745.7422},{"date":"2025-03-06","close":9646.4482},{"date":"2025-03-07","close":9408.1406},{"date":"2025-03-10","close":9457.7891},{"date":"2025-03-11","close":9110.2588},{"date":"2025-03-12","close":9070.54},{"date":"2025-03-13","close":9219.4814},{"date":"2025-03-14","close":9288.9873},{"date":"2025-03-17","close":9413.1064},{"date":"2025-03-18","close":9527.2949},{"date":"2025-03-19","close":9423.0352},{"date":"2025-03-20","close":9646.4482},{"date":"2025-03-21","close":9567.0127},{"date":"2025-03-24","close":9586.8711},{"date":"2025-03-25","close":9800.3545},{"date":"2025-03-26","close":9715.9541},{"date":"2025-03-27","close":9363.459},{"date":"2025-03-28","close":9159.9053},{"date":"2025-03-31","close":8802.4453},{"date":"2025-04-01","close":8862.0225},{"date":"2025-04-02","close":8901.7402},{"date":"2025-04-03","close":8618.751},{"date":"2025-04-04","close":7943.5493},{"date":"2025-04-07","close":6900.9585},{"date":"2025-04-08","close":7774.749},{"date":"2025-04-09","close":7427.2183},{"date":"2025-04-10","close":8708.1162},{"date":"2025-04-11","close":8221.5742},{"date":"2025-04-14","close":8390.374},{"date":"2025-04-15","close":8171.9263},{"date":"2025-04-16","close":7814.4668},{"date":"2025-04-17","close":7943.5493},{"date":"2025-04-18","close":7864.1143},{"date":"2025-04-21","close":7735.0312},{"date":"2025-04-22","close":7605.9487},{"date":"2025-04-23","close":7928.6553},{"date":"2025-04-24","close":8077.5967},{"date":"2025-04-25","close":8628.6807},{"date":"2025-04-28","close":8688.2568},{"date":"2025-04-29","close":8684.2646},{"date":"2025-04-30","close":8489.6172},{"date":"2025-05-02","close":8549.5088},{"date":"2025-05-07","close":8724.1924},{"date":"2025-05-08","close":8833.9932},{"date":"2025-05-09","close":8928.8213},{"date":"2025-05-12","close":9228.2783},{"date":"2025-05-13","close":9582.6367},{"date":"2025-05-14","close":9971.9307},{"date":"2025-05-15","close":9946.9766},{"date":"2025-05-16","close":9877.1025},{"date":"2025-05-19","close":9717.3926},{"date":"2025-05-20","close":9817.2109},{"date":"2025-05-21","close":9742.3467},{"date":"2025-05-22","close":9607.5908},{"date":"2025-05-23","close":9532.7266},{"date":"2025-05-26","close":9472.835},{"date":"2025-05-27","close":9497.79},{"date":"2025-05-28","close":9757.3203},{"date":"2025-05-29","close":10081.7324},{"date":"2025-05-30","close":9817.2109},{"date":"2025-06-02","close":9552.6904},{"date":"2025-06-04","close":10061.7686},{"date":"2025-06-05","close":10051.7861},{"date":"2025-06-09","close":9956.958},{"date":"2025-06-10","close":10286.3613},{"date":"2025-06-11","close":10431.0986},{"date":"2025-06-12","close":10346.2529},{"date":"2025-06-13","close":10231.4609},{"date":"2025-06-16","close":10231.4609},{"date":"2025-06-17","close":10441.0811},{"date":"2025-06-18","close":10580.8281},{"date":"2025-06-19","close":10605.7822},{"date":"2025-06-20","close":10540.9004},{"date":"2025-06-23","close":10570.8457},{"date":"2025-06-24","close":10740.5381},{"date":"2025-06-25","close":11010.0498},{"date":"2025-06-26","close":11159.7783},{"date":"2025-06-27","close":11254.6064},{"date":"2025-06-30","close":11304.5166},{"date":"2025-07-01","close":11254.6064},{"date":"2025-07-02","close":11084.9141},{"date":"2025-07-03","close":11239.6338},{"date":"2025-07-04","close":11254.6064},{"date":"2025-07-07","close":11274.5703},{"date":"2025-07-08","close":11229.6523},{"date":"2025-07-09","close":11354.4258},{"date":"2025-07-10","close":11384.3721},{"date":"2025-07-11","close":11479.2002},{"date":"2025-07-14","close":11529.1094},{"date":"2025-07-15","close":11643.9014},{"date":"2025-07-16","close":11758.6934},{"date":"2025-07-17","close":12038.1875},{"date":"2025-07-18","close":12028.2051},{"date":"2025-07-21","close":11978.2959},{"date":"2025-07-22","close":11918.4043},{"date":"2025-07-23","close":11579.0195},{"date":"2025-07-24","close":11673.8477},{"date":"2025-07-25","close":11808.6035},{"date":"2025-07-28","close":11993.2686},{"date":"2025-07-29","close":12247.8076},{"date":"2025-07-30","close":12222.8525},{"date":"2025-07-31","close":12332.6533},{"date":"2025-08-01","close":11883.4678},{"date":"2025-08-04","close":11703.793},{"date":"2025-08-05","close":12018.2236},{"date":"2025-08-06","close":11763.6846},{"date":"2025-08-07","close":11818.585},{"date":"2025-08-08","close":11968.3135},{"date":"2025-08-11","close":12058.1504},{"date":"2025-08-12","close":12182.9248},{"date":"2025-08-13","close":12332.6533},{"date":"2025-08-14","close":12377.5723},{"date":"2025-08-18","close":12197.8975},{"date":"2025-08-19","close":12227.8438},{"date":"2025-08-20","close":11843.54},{"date":"2025-08-21","close":11918.4043},{"date":"2025-08-22","close":11743.7207},{"date":"2025-08-25","close":11978.2959},{"date":"2025-08-26","close":11993.2686},{"date":"2025-08-27","close":12202.8887},{"date":"2025-08-28","close":12038.1875},{"date":"2025-08-29","close":12212.8701},{"date":"2025-09-01","close":11883.4678},{"date":"2025-09-02","close":11853.5215},{"date":"2025-09-03","close":11733.7383},{"date":"2025-09-04","close":11728.748},{"date":"2025-09-05","close":12008.2412},{"date":"2025-09-08","close":12023.2139},{"date":"2025-09-09","close":12147.9883},{"date":"2025-09-10","close":12292.7256},{"date":"2025-09-11","close":12716.957},{"date":"2025-09-12","close":12687.0117},{"date":"2025-09-15","close":12746.9033},{"date":"2025-09-16","close":12781.8398},{"date":"2025-09-17","close":12701.9844},{"date":"2025-09-18","close":12726.9395},{"date":"2025-09-19","close":12846.7217},{"date":"2025-09-22","close":12731.9297},{"date":"2025-09-23","close":12906.6133},{"date":"2025-09-24","close":12901.6221},{"date":"2025-09-25","close":12906.6133},{"date":"2025-09-26","close":12931.5684},{"date":"2025-09-29","close":12886.6494},{"date":"2025-09-30","close":12871.6768},{"date":"2025-10-01","close":12946.541},{"date":"2025-10-02","close":13300.8994},{"date":"2025-10-10","close":14553.6289},{"date":"2025-10-13","close":14169.3252},{"date":"2025-10-14","close":14373.9551},{"date":"2025-10-15","close":14214.2441},{"date":"2025-10-16","close":14503.7197},{"date":"2025-10-17","close":14344.0088},{"date":"2025-10-20","close":14513.7012},{"date":"2025-10-21","close":14798.1855},{"date":"2025-10-22","close":14703.3574},{"date":"2025-10-23","close":14478.7646},{"date":"2025-10-24","close":14798.1855},{"date":"2025-10-27","close":15377.1367},{"date":"2025-10-28","close":15561.8027},{"date":"2025-10-29","close":15836.3047},{"date":"2025-10-30","close":15881.2236},{"date":"2025-10-31","close":15656.6309},{"date":"2025-11-03","close":15666.6123},{"date":"2025-11-04","close":15432.0371},{"date":"2025-11-05","close":15142.5615},{"date":"2025-11-06","close":15656.6309},{"date":"2025-11-07","close":15372.1455},{"date":"2025-11-10","close":15417.0645},{"date":"2025-11-11","close":15706.54},{"date":"2025-11-12","close":15671.6035},{"date":"2025-11-13","close":15785.0},{"date":"2025-11-14","close":15082.6709},{"date":"2025-11-17","close":15267.3359},{"date":"2025-11-18","close":14778.2217},{"date":"2025-11-19","close":14523.6836},{"date":"2025-11-20","close":15312.2549},{"date":"2025-11-21","close":14169.3252},{"date":"2025-11-24","close":14289.1084},{"date":"2025-11-25","close":14798.1855},{"date":"2025-11-26","close":14753.2676},{"date":"2025-11-27","close":15022.7793},{"date":"2025-11-28","close":15172.5078},{"date":"2025-12-01","close":15052.7246},{"date":"2025-12-02","close":15162.5254},{"date":"2025-12-03","close":15297.2812},{"date":"2025-12-04","close":15297.2812},{"date":"2025-12-05","close":15392.1094},{"date":"2025-12-08","close":15556.8115},{"date":"2025-12-09","close":15796.377},{"date":"2025-12-10","close":15771.4229},{"date":"2025-12-11","close":15696.5586},{"date":"2025-12-12","close":15691.5674},{"date":"2025-12-15","close":14987.8428},{"date":"2025-12-16","close":14503.7197},{"date":"2025-12-17","close":14773.2314},{"date":"2025-12-18","close":14339.0176},{"date":"2025-12-19","close":14603.5391},{"date":"2025-12-22","close":15172.5078},{"date":"2025-12-23","close":15182.4893},{"date":"2025-12-24","close":15037.752},{"date":"2025-12-26","close":15087.6611},{"date":"2025-12-29","close":14907.9873},{"date":"2025-12-30","close":14997.8242},{"date":"2026-01-02","close":15017.7881},{"date":"2026-01-05","close":15516.8838},{"date":"2026-01-06","close":15456.9922},{"date":"2026-01-07","close":15621.6934},{"date":"2026-01-08","close":15382.1279},{"date":"2026-01-09","close":15282.3086},{"date":"2026-01-12","close":15461.9834},{"date":"2026-01-13","close":15811.3506},{"date":"2026-01-14","close":15931.1328},{"date":"2026-01-15","close":15796.377},{"date":"2026-01-16","close":16125.7803},{"date":"2026-01-19","close":16080.8613},{"date":"2026-01-20","close":16010.9883},{"date":"2026-01-21","close":15961.0791},{"date":"2026-01-22","close":16460.1738},{"date":"2026-01-23","close":16445.2012},{"date":"2026-01-26","close":16145.7441},{"date":"2026-01-27","close":16345.3828},{"date":"2026-01-28","close":16530.0488},{"date":"2026-01-29","close":16659.8125},{"date":"2026-01-30","close":16450.1934},{"date":"2026-02-02","close":15866.251},{"date":"2026-02-03","close":16564.9844},{"date":"2026-02-04","close":15846.2871},{"date":"2026-02-05","close":15322.2363},{"date":"2026-02-06","close":15267.3359},{"date":"2026-02-09","close":15886.2148},{"date":"2026-02-10","close":15996.0156},{"date":"2026-02-11","close":15781.4043},{"date":"2026-02-12","close":16050.916},{"date":"2026-02-13","close":15621.6934},{"date":"2026-02-19","close":15821.332},{"date":"2026-02-20","close":15716.5215},{"date":"2026-02-23","close":15452.001},{"date":"2026-02-24","close":15621.6934},{"date":"2026-02-25","close":15686.5762},{"date":"2026-02-26","close":15766.4316},{"date":"2026-02-27","close":15352.1826},{"date":"2026-03-03","close":15102.6348},{"date":"2026-03-04","close":14718.3311},{"date":"2026-03-05","close":15422.0557},{"date":"2026-03-06","close":15616.7031},{"date":"2026-03-09","close":14808.168},{"date":"2026-03-10","close":15501.9111},{"date":"2026-03-11","close":15696.5586},{"date":"2026-03-12","close":15906.1787},{"date":"2026-03-13","close":15771.4229},{"date":"2026-03-16","close":15971.0605},{"date":"2026-03-17","close":15911.1689},{"date":"2026-03-18","close":16225.5996},{"date":"2026-03-19","close":15981.043},{"date":"2026-03-20","close":16075.8711},{"date":"2026-03-23","close":15531.8564},{"date":"2026-03-24","close":15591.748},{"date":"2026-03-25","close":15806.3594},{"date":"2026-03-26","close":16050.916},{"date":"2026-03-27","close":15711.5312},{"date":"2026-03-30","close":15257.3535},{"date":"2026-03-31","close":14823.1406},{"date":"2026-04-01","close":15601.7295},{"date":"2026-04-02","close":15566.793},{"date":"2026-04-03","close":15996.0156},{"date":"2026-04-06","close":16125.7803},{"date":"2026-04-07","close":16175.6904},{"date":"2026-04-08","close":16909.3613},{"date":"2026-04-09","close":16954.2793},{"date":"2026-04-10","close":17478.3301},{"date":"2026-04-13","close":17777.7871},{"date":"2026-04-14","close":18321.8008},{"date":"2026-04-15","close":18651.2051},{"date":"2026-04-16","close":18960.6445},{"date":"2026-04-17","close":19349.9375},{"date":"2026-04-20","close":19349.9375},{"date":"2026-04-21","close":19449.7578},{"date":"2026-04-22","close":19849.0332},{"date":"2026-04-23","close":20707.4785},{"date":"2026-04-24","close":21840.4258},{"date":"2026-04-27","close":22609.0332},{"date":"2026-04-28","close":22075.0},{"date":"2026-04-29","close":21890.0},{"date":"2026-04-30","close":22365.0},{"date":"2026-05-04","close":23100.0},{"date":"2026-05-06","close":24995.0},{"date":"2026-05-07","close":25045.0},{"date":"2026-05-08","close":25060.0},{"date":"2026-05-11","close":27290.0},{"date":"2026-05-12","close":27335.0},{"date":"2026-05-13","close":27765.0},{"date":"2026-05-14","close":27755.0},{"date":"2026-05-15","close":27050.0},{"date":"2026-05-18","close":26300.0},{"date":"2026-05-19","close":25880.0},{"date":"2026-05-20","close":26485.0},{"date":"2026-05-21","close":27510.0},{"date":"2026-05-22","close":27875.0},{"date":"2026-05-26","close":28340.0},{"date":"2026-05-27","close":29685.0},{"date":"2026-05-28","close":29060.0},{"date":"2026-05-29","close":30110.0},{"date":"2026-06-01","close":30380.0},{"date":"2026-06-02","close":31125.0},{"date":"2026-06-04","close":31830.0},{"date":"2026-06-05","close":30580.0},{"date":"2026-06-08","close":28350.0},{"date":"2026-06-09","close":30055.0},{"date":"2026-06-10","close":28530.0},{"date":"2026-06-11","close":28385.0},{"date":"2026-06-12","close":29590.0},{"date":"2026-06-15","close":31350.0},{"date":"2026-06-16","close":31880.0},{"date":"2026-06-17","close":31000.0},{"date":"2026-06-18","close":31925.0},{"date":"2026-06-19","close":33010.0},{"date":"2026-06-22","close":33650.0},{"date":"2026-06-23","close":32365.0},{"date":"2026-06-24","close":32295.0},{"date":"2026-06-25","close":33825.0},{"date":"2026-06-26","close":31905.0},{"date":"2026-06-29","close":32070.0},{"date":"2026-06-30","close":32425.0},{"date":"2026-07-01","close":33220.0},{"date":"2026-07-02","close":30885.0},{"date":"2026-07-03","close":30140.0},{"date":"2026-07-06","close":30055.0},{"date":"2026-07-07","close":29340.0},{"date":"2026-07-08","close":27790.0},{"date":"2026-07-09","close":29400.0},{"date":"2026-07-10","close":29470.0},{"date":"2026-07-13","close":28700.0},{"date":"2026-07-14","close":28685.0},{"date":"2026-07-15","close":29740.0},{"date":"2026-07-16","close":27500.0},{"date":"2026-07-20","close":26240.0},{"date":"2026-07-21","close":27525.0},{"date":"2026-07-22","close":28070.0},{"date":"2026-07-23","close":28580.0},{"date":"2026-07-24","close":28020.0},{"date":"2026-07-27","close":27760.0},{"date":"2026-07-28","close":25245.0},{"date":"2026-07-29","close":24135.0},{"date":"2026-07-30","close":22915.0},{"date":"2026-07-31","close":26240.0},{"date":"2026-08-03","close":25200.0},{"date":"2026-08-04","close":25670.0},{"date":"2026-08-05","close":26695.0},{"date":"2026-08-06","close":26160.0},{"date":"2026-08-07","close":26630.0},{"date":"2026-08-10","close":26990.0},{"date":"2026-08-11","close":26180.0},{"date":"2026-08-12","close":26225.0},{"date":"2026-08-13","close":26605.0},{"date":"2026-08-14","close":26725.0},{"date":"2026-08-18","close":26060.0},{"date":"2026-08-19","close":24825.0},{"date":"2026-08-20","close":24880.0},{"date":"2026-08-21","close":24515.0},{"date":"2026-08-24","close":23875.0},{"date":"2026-08-25","close":24000.0},{"date":"2026-08-26","close":24025.0},{"date":"2026-08-27","close":24455.0},{"date":"2026-08-28","close":24345.0},{"date":"2026-08-31","close":23950.0},{"date":"2026-09-01","close":24000.0},{"date":"2026-09-02","close":23400.0},{"date":"2026-09-03","close":23480.0},{"date":"2026-09-04","close":23735.0},{"date":"2026-09-07","close":24060.0},{"date":"2026-09-08","close":24235.0},{"date":"2026-09-09","close":24590.0},{"date":"2026-09-10","close":24660.0},{"date":"2026-09-11","close":24275.0},{"date":"2026-09-14","close":23870.0},{"date":"2026-09-15","close":23700.0},{"date":"2026-09-16","close":24165.0},{"date":"2026-09-17","close":24680.0},{"date":"2026-09-18","close":25840.0},{"date":"2026-09-21","close":26570.0},{"date":"2026-09-22","close":27135.0},{"date":"2026-09-23","close":27560.0},{"date":"2026-09-28","close":26820.0},{"date":"2026-09-29","close":26580.0},{"date":"2026-09-30","close":26705.0},{"date":"2026-10-01","close":27725.0},{"date":"2026-10-02","close":26975.0},{"date":"2026-10-06","close":27475.0},{"date":"2026-10-07","close":27755.0},{"date":"2026-10-08","close":27200.0},{"date":"2026-10-12","close":25960.0},{"date":"2026-10-13","close":25210.0},{"date":"2026-10-14","close":25645.0},{"date":"2026-10-15","close":24350.0},{"date":"2026-10-16","close":24260.0},{"date":"2026-10-19","close":23850.0},{"date":"2026-10-20","close":23315.0},{"date":"2026-10-21","close":23940.0},{"date":"2026-10-22","close":23225.0},{"date":"2026-10-23","close":22595.0}],"chart_data":[{"date":"2024-10-23","open":10907,"high":10932,"low":10878,"close":10888,"volume":30753},{"date":"2024-10-24","open":10792,"high":10847,"low":10758,"close":10778,"volume":18922},{"date":"2024-10-25","open":10788,"high":10877,"low":10788,"close":10833,"volume":16520},{"date":"2024-10-28","open":11001,"high":11111,"low":10992,"close":10992,"volume":25690},{"date":"2024-10-29","open":10992,"high":11006,"low":10912,"close":10997,"volume":64481},{"date":"2024-10-30","open":11042,"high":11186,"low":11042,"close":11052,"volume":41164},{"date":"2024-10-31","open":10728,"high":10728,"low":10594,"close":10694,"volume":18851},{"date":"2024-11-01","open":10410,"high":10549,"low":10410,"close":10535,"volume":23280},{"date":"2024-11-04","open":10530,"high":10614,"low":10470,"close":10585,"volume":43339},{"date":"2024-11-05","open":10564,"high":10564,"low":10450,"close":10515,"volume":15933},{"date":"2024-11-06","open":10654,"high":10981,"low":10654,"close":10937,"volume":44717},{"date":"2024-11-07","open":11334,"high":11388,"low":11245,"close":11320,"volume":58132},{"date":"2024-11-08","open":11434,"high":11517,"low":11434,"close":11473,"volume":45104},{"date":"2024-11-11","open":11498,"high":11557,"low":11498,"close":11503,"volume":46409},{"date":"2024-11-12","open":11225,"high":11309,"low":11225,"close":11260,"volume":61022},{"date":"2024-11-13","open":11160,"high":11185,"low":11096,"close":11096,"volume":38891},{"date":"2024-11-14","open":11066,"high":11066,"low":10992,"close":10997,"volume":17665},{"date":"2024-11-15","open":11234,"high":11234,"low":10828,"close":10828,"volume":23830},{"date":"2024-11-18","open":10709,"high":10749,"low":10679,"close":10749,"volume":23349},{"date":"2024-11-19","open":10749,"high":10788,"low":10724,"close":10754,"volume":17637},{"date":"2024-11-20","open":10758,"high":10837,"low":10758,"close":10813,"volume":17919},{"date":"2024-11-21","open":10738,"high":10738,"low":10615,"close":10620,"volume":30059},{"date":"2024-11-22","open":10723,"high":10758,"low":10719,"close":10719,"volume":16305},{"date":"2024-11-25","open":10818,"high":10818,"low":10734,"close":10744,"volume":50440},{"date":"2024-11-26","open":10832,"high":10832,"low":10694,"close":10754,"volume":70805},{"date":"2024-11-27","open":10639,"high":10649,"low":10525,"close":10580,"volume":26278},{"date":"2024-11-28","open":10460,"high":10465,"low":10406,"close":10426,"volume":24895},{"date":"2024-11-29","open":10425,"high":10530,"low":10396,"close":10396,"volume":30003},{"date":"2024-12-02","open":10599,"high":10599,"low":10510,"close":10530,"volume":26841},{"date":"2024-12-03","open":10718,"high":10858,"low":10704,"close":10704,"volume":38830},{"date":"2024-12-04","open":10703,"high":10817,"low":10694,"close":10788,"volume":48966},{"date":"2024-12-05","open":10987,"high":10987,"low":10813,"close":10813,"volume":38436},{"date":"2024-12-06","open":10773,"high":10773,"low":10614,"close":10639,"volume":24887},{"date":"2024-12-09","open":10748,"high":10847,"low":10748,"close":10828,"volume":54284},{"date":"2024-12-10","open":10584,"high":10679,"low":10550,"close":10580,"volume":14472},{"date":"2024-12-11","open":10480,"high":10495,"low":10316,"close":10361,"volume":28662},{"date":"2024-12-12","open":10688,"high":10688,"low":10565,"close":10624,"volume":25711},{"date":"2024-12-13","open":10743,"high":10897,"low":10743,"close":10853,"volume":68529},{"date":"2024-12-16","open":10932,"high":11021,"low":10897,"close":10982,"volume":61217},{"date":"2024-12-17","open":11205,"high":11269,"low":11190,"close":11230,"volume":37461},{"date":"2024-12-18","open":11056,"high":11056,"low":10942,"close":11022,"volume":36463},{"date":"2024-12-19","open":10649,"high":10723,"low":10649,"close":10694,"volume":17786},{"date":"2024-12-20","open":11414,"high":11414,"low":10436,"close":10490,"volume":22520},{"date":"2024-12-23","open":10738,"high":10888,"low":10698,"close":10888,"volume":52702},{"date":"2024-12-24","open":11195,"high":11195,"low":11086,"close":11151,"volume":33422},{"date":"2024-12-26","open":11617,"high":11617,"low":11294,"close":11369,"volume":53286},{"date":"2024-12-27","open":11383,"high":11503,"low":11344,"close":11359,"volume":49137},{"date":"2024-12-30","open":11359,"high":11359,"low":11235,"close":11280,"volume":34599},{"date":"2025-01-02","open":11121,"high":11135,"low":11011,"close":11126,"volume":21893},{"date":"2025-01-03","open":11120,"high":11165,"low":11091,"close":11111,"volume":12567},{"date":"2025-01-06","open":11418,"high":11418,"low":11344,"close":11359,"volume":36506},{"date":"2025-01-07","open":11498,"high":11557,"low":11349,"close":11364,"volume":38468},{"date":"2025-01-08","open":11299,"high":11299,"low":11155,"close":11200,"volume":17187},{"date":"2025-01-09","open":11160,"high":11170,"low":11076,"close":11116,"volume":12162},{"date":"2025-01-10","open":11155,"high":11155,"low":11006,"close":11091,"volume":15664},{"date":"2025-01-13","open":11026,"high":11026,"low":10873,"close":10873,"volume":21404},{"date":"2025-01-14","open":10977,"high":10977,"low":10838,"close":10848,"volume":15419},{"date":"2025-01-15","open":10847,"high":10887,"low":10833,"close":10833,"volume":4638},{"date":"2025-01-16","open":11150,"high":11150,"low":10967,"close":11022,"volume":24597},{"date":"2025-01-17","open":11021,"high":11021,"low":10863,"close":10917,"volume":16171},{"date":"2025-01-20","open":11354,"high":11413,"low":11334,"close":11354,"volume":106259},{"date":"2025-01-21","open":11404,"high":11404,"low":11180,"close":11290,"volume":33282},{"date":"2025-01-22","open":11408,"high":11522,"low":11388,"close":11518,"volume":81716},{"date":"2025-01-23","open":11542,"high":11642,"low":11518,"close":11538,"volume":97685},{"date":"2025-01-24","open":11532,"high":11537,"low":11478,"close":11478,"volume":17363},{"date":"2025-01-31","open":10684,"high":10787,"low":10594,"close":10773,"volume":93511},{"date":"2025-02-03","open":10451,"high":10451,"low":10192,"close":10277,"volume":62936},{"date":"2025-02-04","open":10584,"high":10589,"low":10426,"close":10461,"volume":15214},{"date":"2025-02-05","open":10525,"high":10525,"low":10401,"close":10401,"volume":14025},{"date":"2025-02-06","open":10644,"high":10644,"low":10485,"close":10610,"volume":21671},{"date":"2025-02-07","open":10668,"high":10668,"low":10610,"close":10624,"volume":9031},{"date":"2025-02-10","open":10564,"high":10564,"low":10490,"close":10545,"volume":7182},{"date":"2025-02-11","open":10713,"high":10713,"low":10654,"close":10694,"volume":16375},{"date":"2025-02-12","open":10708,"high":10708,"low":10629,"close":10654,"volume":7128},{"date":"2025-02-13","open":10699,"high":10699,"low":10580,"close":10595,"volume":21677},{"date":"2025-02-14","open":10698,"high":10703,"low":10654,"close":10679,"volume":10298},{"date":"2025-02-17","open":10822,"high":10822,"low":10699,"close":10783,"volume":24978},{"date":"2025-02-18","open":10783,"high":10827,"low":10743,"close":10813,"volume":21987},{"date":"2025-02-19","open":10922,"high":10922,"low":10813,"close":10853,"volume":17658},{"date":"2025-02-20","open":10917,"high":10971,"low":10878,"close":10893,"volume":26576},{"date":"2025-02-21","open":10892,"high":10912,"low":10858,"close":10878,"volume":10331},{"date":"2025-02-24","open":10505,"high":10614,"low":10505,"close":10525,"volume":10715},{"date":"2025-02-25","open":10231,"high":10231,"low":10178,"close":10207,"volume":15204},{"date":"2025-02-26","open":10048,"high":10102,"low":10003,"close":10098,"volume":14954},{"date":"2025-02-27","open":10287,"high":10297,"low":10182,"close":10297,"volume":13841},{"date":"2025-02-28","open":9854,"high":9854,"low":9740,"close":9805,"volume":27088},{"date":"2025-03-04","open":9467,"high":9606,"low":9467,"close":9557,"volume":23684},{"date":"2025-03-05","open":9741,"high":9770,"low":9666,"close":9746,"volume":8834},{"date":"2025-03-06","open":9641,"high":9660,"low":9587,"close":9646,"volume":8372},{"date":"2025-03-07","open":10267,"high":10267,"low":9298,"close":9408,"volume":14687},{"date":"2025-03-10","open":9358,"high":9502,"low":9358,"close":9458,"volume":7563},{"date":"2025-03-11","open":8966,"high":9114,"low":8931,"close":9110,"volume":26387},{"date":"2025-03-12","open":9109,"high":9109,"low":9021,"close":9071,"volume":10596},{"date":"2025-03-13","open":9243,"high":9363,"low":9219,"close":9219,"volume":15834},{"date":"2025-03-14","open":9293,"high":9363,"low":9254,"close":9289,"volume":12956},{"date":"2025-03-17","open":9502,"high":9502,"low":9378,"close":9413,"volume":3317},{"date":"2025-03-18","open":9556,"high":9556,"low":9482,"close":9527,"volume":6906},{"date":"2025-03-19","open":9432,"high":9432,"low":9348,"close":9423,"volume":8967},{"date":"2025-03-20","open":9527,"high":9675,"low":9527,"close":9646,"volume":2250},{"date":"2025-03-21","open":9636,"high":9636,"low":9527,"close":9567,"volume":3424},{"date":"2025-03-24","open":9601,"high":9606,"low":9577,"close":9587,"volume":3336},{"date":"2025-03-25","open":9730,"high":9824,"low":9730,"close":9800,"volume":6650},{"date":"2025-03-26","open":9770,"high":9770,"low":9686,"close":9716,"volume":15610},{"date":"2025-03-27","open":9392,"high":9397,"low":9334,"close":9363,"volume":4712},{"date":"2025-03-28","open":9169,"high":9171,"low":9125,"close":9160,"volume":5558},{"date":"2025-03-31","open":8782,"high":8871,"low":8773,"close":8802,"volume":17405},{"date":"2025-04-01","open":8827,"high":8916,"low":8787,"close":8862,"volume":14347},{"date":"2025-04-02","open":8986,"high":8986,"low":8887,"close":8902,"volume":6238},{"date":"2025-04-03","open":8638,"high":8673,"low":8594,"close":8619,"volume":11652},{"date":"2025-04-04","open":8047,"high":8052,"low":7879,"close":7944,"volume":58292},{"date":"2025-04-07","open":7134,"high":7188,"low":6896,"close":6901,"volume":93389},{"date":"2025-04-08","open":7720,"high":7809,"low":7720,"close":7775,"volume":28580},{"date":"2025-04-09","open":7451,"high":7481,"low":7317,"close":7427,"volume":22415},{"date":"2025-04-10","open":8842,"high":8842,"low":8618,"close":8708,"volume":37030},{"date":"2025-04-11","open":8112,"high":8236,"low":7923,"close":8222,"volume":51802},{"date":"2025-04-14","open":8291,"high":8409,"low":8281,"close":8390,"volume":43161},{"date":"2025-04-15","open":8181,"high":8201,"low":8082,"close":8172,"volume":15277},{"date":"2025-04-16","open":8172,"high":8172,"low":7814,"close":7814,"volume":21016},{"date":"2025-04-17","open":7814,"high":7944,"low":7750,"close":7944,"volume":7123},{"date":"2025-04-18","open":7819,"high":7868,"low":7819,"close":7864,"volume":11373},{"date":"2025-04-21","open":7769,"high":7769,"low":7645,"close":7735,"volume":19843},{"date":"2025-04-22","open":7576,"high":7655,"low":7576,"close":7606,"volume":19079},{"date":"2025-04-23","open":7794,"high":7988,"low":7794,"close":7929,"volume":8626},{"date":"2025-04-24","open":8136,"high":8136,"low":8063,"close":8078,"volume":5298},{"date":"2025-04-25","open":8484,"high":8629,"low":8484,"close":8629,"volume":26339},{"date":"2025-04-28","open":8747,"high":8747,"low":8623,"close":8688,"volume":8964},{"date":"2025-04-29","open":8719,"high":8719,"low":8644,"close":8684,"volume":17730},{"date":"2025-04-30","open":8639,"high":8639,"low":8485,"close":8490,"volume":10475},{"date":"2025-05-02","open":8694,"high":8734,"low":8495,"close":8550,"volume":7583},{"date":"2025-05-07","open":8550,"high":8754,"low":8550,"close":8724,"volume":6886},{"date":"2025-05-08","open":8854,"high":8854,"low":8734,"close":8834,"volume":64958},{"date":"2025-05-09","open":8934,"high":8934,"low":8889,"close":8929,"volume":6341},{"date":"2025-05-12","open":9133,"high":9243,"low":9014,"close":9228,"volume":25457},{"date":"2025-05-13","open":9752,"high":9752,"low":9518,"close":9583,"volume":20300},{"date":"2025-05-14","open":9872,"high":9977,"low":9852,"close":9972,"volume":54633},{"date":"2025-05-15","open":10027,"high":10037,"low":9917,"close":9947,"volume":12819},{"date":"2025-05-16","open":9902,"high":9902,"low":9862,"close":9877,"volume":14941},{"date":"2025-05-19","open":9832,"high":9832,"low":9717,"close":9717,"volume":18486},{"date":"2025-05-20","open":9807,"high":9932,"low":9807,"close":9817,"volume":8731},{"date":"2025-05-21","open":9922,"high":9922,"low":9737,"close":9742,"volume":7849},{"date":"2025-05-22","open":9583,"high":9653,"low":9508,"close":9608,"volume":5845},{"date":"2025-05-23","open":9672,"high":9672,"low":9483,"close":9533,"volume":7482},{"date":"2025-05-26","open":9533,"high":9533,"low":9438,"close":9473,"volume":6972},{"date":"2025-05-27","open":9468,"high":9513,"low":9453,"close":9498,"volume":7305},{"date":"2025-05-28","open":9722,"high":9767,"low":9702,"close":9757,"volume":21442},{"date":"2025-05-29","open":9832,"high":10127,"low":9832,"close":10082,"volume":12779},{"date":"2025-05-30","open":9658,"high":9817,"low":9658,"close":9817,"volume":10956},{"date":"2025-06-02","open":9737,"high":9737,"low":9538,"close":9553,"volume":12290},{"date":"2025-06-04","open":10017,"high":10087,"low":10017,"close":10062,"volume":25634},{"date":"2025-06-05","open":10117,"high":10117,"low":10022,"close":10052,"volume":25720},{"date":"2025-06-09","open":10107,"high":10107,"low":9942,"close":9957,"volume":9139},{"date":"2025-06-10","open":10147,"high":10316,"low":10147,"close":10286,"volume":24935},{"date":"2025-06-11","open":10321,"high":10431,"low":10321,"close":10431,"volume":36735},{"date":"2025-06-12","open":10326,"high":10431,"low":10326,"close":10346,"volume":9216},{"date":"2025-06-13","open":10346,"high":10346,"low":10132,"close":10231,"volume":14046},{"date":"2025-06-16","open":10381,"high":10381,"low":10172,"close":10231,"volume":13325},{"date":"2025-06-17","open":10466,"high":10466,"low":10396,"close":10441,"volume":13650},{"date":"2025-06-18","open":10496,"high":10581,"low":10496,"close":10581,"volume":14399},{"date":"2025-06-19","open":10631,"high":10653,"low":10551,"close":10606,"volume":15789},{"date":"2025-06-20","open":10661,"high":10676,"low":10536,"close":10541,"volume":8201},{"date":"2025-06-23","open":10451,"high":10581,"low":10451,"close":10571,"volume":23990},{"date":"2025-06-24","open":10586,"high":10765,"low":10586,"close":10741,"volume":30007},{"date":"2025-06-25","open":10855,"high":11010,"low":10775,"close":11010,"volume":31548},{"date":"2025-06-26","open":11180,"high":11464,"low":11015,"close":11160,"volume":26847},{"date":"2025-06-27","open":11160,"high":11260,"low":11160,"close":11255,"volume":15555},{"date":"2025-06-30","open":11549,"high":11549,"low":11270,"close":11305,"volume":20026},{"date":"2025-07-01","open":11245,"high":11290,"low":11145,"close":11255,"volume":24233},{"date":"2025-07-02","open":11005,"high":11085,"low":11005,"close":11085,"volume":16355},{"date":"2025-07-03","open":11110,"high":11245,"low":11110,"close":11240,"volume":29132},{"date":"2025-07-04","open":11364,"high":11364,"low":11225,"close":11255,"volume":15514},{"date":"2025-07-07","open":11260,"high":11305,"low":11245,"close":11275,"volume":7819},{"date":"2025-07-08","open":11180,"high":11230,"low":11170,"close":11230,"volume":17826},{"date":"2025-07-09","open":11290,"high":11369,"low":11290,"close":11354,"volume":8188},{"date":"2025-07-10","open":11404,"high":11424,"low":11384,"close":11384,"volume":12227},{"date":"2025-07-11","open":11479,"high":11549,"low":11459,"close":11479,"volume":10156},{"date":"2025-07-14","open":11479,"high":11539,"low":11479,"close":11529,"volume":14348},{"date":"2025-07-15","open":11529,"high":11704,"low":11499,"close":11644,"volume":43898},{"date":"2025-07-16","open":11734,"high":11809,"low":11734,"close":11759,"volume":35174},{"date":"2025-07-17","open":11819,"high":12038,"low":11819,"close":12038,"volume":36715},{"date":"2025-07-18","open":12028,"high":12028,"low":11978,"close":12028,"volume":20814},{"date":"2025-07-21","open":12008,"high":12013,"low":11943,"close":11978,"volume":30917},{"date":"2025-07-22","open":11898,"high":12138,"low":11898,"close":11918,"volume":26513},{"date":"2025-07-23","open":11499,"high":11679,"low":11499,"close":11579,"volume":18347},{"date":"2025-07-24","open":11719,"high":11829,"low":11599,"close":11674,"volume":95445},{"date":"2025-07-25","open":11739,"high":11839,"low":11704,"close":11809,"volume":12883},{"date":"2025-07-28","open":11893,"high":12008,"low":11893,"close":11993,"volume":23374},{"date":"2025-07-29","open":12153,"high":12258,"low":12153,"close":12248,"volume":34116},{"date":"2025-07-30","open":12248,"high":12278,"low":12188,"close":12223,"volume":31702},{"date":"2025-07-31","open":12522,"high":12522,"low":12268,"close":12333,"volume":17091},{"date":"2025-08-01","open":11923,"high":11983,"low":11839,"close":11883,"volume":26218},{"date":"2025-08-04","open":11649,"high":11704,"low":11609,"close":11704,"volume":23864},{"date":"2025-08-05","open":11784,"high":12023,"low":11784,"close":12018,"volume":28199},{"date":"2025-08-06","open":11873,"high":11873,"low":11679,"close":11764,"volume":21688},{"date":"2025-08-07","open":11784,"high":11893,"low":11729,"close":11819,"volume":11566},{"date":"2025-08-08","open":11878,"high":11988,"low":11878,"close":11968,"volume":15055},{"date":"2025-08-11","open":12058,"high":12103,"low":12058,"close":12058,"volume":18401},{"date":"2025-08-12","open":12063,"high":12298,"low":12058,"close":12183,"volume":71196},{"date":"2025-08-13","open":12408,"high":12408,"low":12318,"close":12333,"volume":11397},{"date":"2025-08-14","open":12333,"high":12403,"low":12333,"close":12378,"volume":24459},{"date":"2025-08-18","open":12123,"high":12293,"low":12123,"close":12198,"volume":14516},{"date":"2025-08-19","open":12223,"high":12258,"low":12213,"close":12228,"volume":19561},{"date":"2025-08-20","open":11918,"high":11923,"low":11834,"close":11844,"volume":22029},{"date":"2025-08-21","open":11928,"high":11928,"low":11854,"close":11918,"volume":9247},{"date":"2025-08-22","open":11849,"high":11849,"low":11744,"close":11744,"volume":20321},{"date":"2025-08-25","open":12008,"high":12063,"low":11903,"close":11978,"volume":41749},{"date":"2025-08-26","open":11988,"high":11998,"low":11903,"close":11993,"volume":21830},{"date":"2025-08-27","open":12138,"high":12230,"low":12138,"close":12203,"volume":16875},{"date":"2025-08-28","open":12013,"high":12058,"low":11998,"close":12038,"volume":13587},{"date":"2025-08-29","open":12368,"high":12368,"low":12098,"close":12213,"volume":10209},{"date":"2025-09-01","open":11998,"high":11998,"low":11878,"close":11883,"volume":9518},{"date":"2025-09-02","open":11883,"high":11923,"low":11844,"close":11854,"volume":10712},{"date":"2025-09-03","open":11844,"high":11844,"low":11669,"close":11734,"volume":9044},{"date":"2025-09-04","open":11779,"high":11794,"low":11729,"close":11729,"volume":5823},{"date":"2025-09-05","open":11943,"high":12008,"low":11938,"close":12008,"volume":50027},{"date":"2025-09-08","open":12008,"high":12048,"low":11978,"close":12023,"volume":13860},{"date":"2025-09-09","open":12043,"high":12148,"low":12043,"close":12148,"volume":12785},{"date":"2025-09-10","open":12238,"high":12303,"low":12158,"close":12293,"volume":15024},{"date":"2025-09-11","open":12737,"high":12737,"low":12647,"close":12717,"volume":40351},{"date":"2025-09-12","open":12722,"high":12722,"low":12642,"close":12687,"volume":26191},{"date":"2025-09-15","open":12707,"high":12777,"low":12707,"close":12747,"volume":21138},{"date":"2025-09-16","open":12752,"high":12822,"low":12747,"close":12782,"volume":21136},{"date":"2025-09-17","open":12722,"high":12727,"low":12677,"close":12702,"volume":13678},{"date":"2025-09-18","open":12632,"high":12727,"low":12557,"close":12727,"volume":29937},{"date":"2025-09-19","open":12857,"high":12877,"low":12822,"close":12847,"volume":19543},{"date":"2025-09-22","open":12832,"high":12842,"low":12732,"close":12732,"volume":27772},{"date":"2025-09-23","open":12802,"high":12927,"low":12802,"close":12907,"volume":26475},{"date":"2025-09-24","open":12877,"high":12902,"low":12822,"close":12902,"volume":21752},{"date":"2025-09-25","open":12976,"high":12976,"low":12852,"close":12907,"volume":78659},{"date":"2025-09-26","open":12907,"high":12932,"low":12862,"close":12932,"volume":11264},{"date":"2025-09-29","open":12932,"high":12932,"low":12877,"close":12887,"volume":13405},{"date":"2025-09-30","open":12867,"high":12892,"low":12842,"close":12872,"volume":12520},{"date":"2025-10-01","open":13036,"high":13036,"low":12942,"close":12947,"volume":19370},{"date":"2025-10-02","open":13256,"high":13323,"low":13256,"close":13301,"volume":33574},{"date":"2025-10-10","open":14574,"high":14579,"low":14464,"close":14554,"volume":59337},{"date":"2025-10-13","open":13845,"high":14174,"low":13805,"close":14169,"volume":64916},{"date":"2025-10-14","open":14439,"high":14574,"low":14319,"close":14374,"volume":33238},{"date":"2025-10-15","open":14159,"high":14229,"low":14089,"close":14214,"volume":59953},{"date":"2025-10-16","open":14514,"high":14514,"low":14344,"close":14504,"volume":53601},{"date":"2025-10-17","open":14474,"high":14499,"low":14299,"close":14344,"volume":43577},{"date":"2025-10-20","open":14414,"high":14569,"low":14414,"close":14514,"volume":30255},{"date":"2025-10-21","open":14648,"high":14798,"low":14648,"close":14798,"volume":19105},{"date":"2025-10-22","open":14614,"high":14793,"low":14609,"close":14703,"volume":25184},{"date":"2025-10-23","open":14389,"high":14499,"low":14329,"close":14479,"volume":19809},{"date":"2025-10-24","open":14758,"high":14803,"low":14658,"close":14798,"volume":81969},{"date":"2025-10-27","open":15202,"high":15422,"low":15202,"close":15377,"volume":53620},{"date":"2025-10-28","open":15552,"high":15627,"low":15537,"close":15562,"volume":55172},{"date":"2025-10-29","open":15741,"high":15841,"low":15642,"close":15836,"volume":51798},{"date":"2025-10-30","open":15886,"high":15936,"low":15756,"close":15881,"volume":108723},{"date":"2025-10-31","open":15971,"high":15971,"low":15637,"close":15657,"volume":34625},{"date":"2025-11-03","open":15652,"high":15736,"low":15614,"close":15667,"volume":69246,"rsi_14":71.4,"sma_20":14654.0,"sma_60":13078.25,"sma_120":11906.88},{"date":"2025-11-04","open":15667,"high":15736,"low":15432,"close":15432,"volume":61367,"rsi_14":69.68,"sma_20":14782.25,"sma_60":13140.5,"sma_120":11961.96},{"date":"2025-11-05","open":15073,"high":15342,"low":14843,"close":15143,"volume":84136,"rsi_14":60.32,"sma_20":14892.25,"sma_60":13192.67,"sma_120":12013.83},{"date":"2025-11-06","open":15522,"high":15692,"low":15517,"close":15657,"volume":25843,"rsi_14":69.03,"sma_20":15010.25,"sma_60":13257.67,"sma_120":12067.5},{"date":"2025-11-07","open":15182,"high":15372,"low":15182,"close":15372,"volume":57835,"rsi_14":62.04,"sma_20":15051.25,"sma_60":13317.0,"sma_120":12115.83},{"date":"2025-11-10","open":15262,"high":15612,"low":15212,"close":15417,"volume":128166,"rsi_14":59.31,"sma_20":15113.75,"sma_60":13374.58,"sma_120":12161.29},{"date":"2025-11-11","open":15692,"high":15831,"low":15652,"close":15707,"volume":74936,"rsi_14":64.26,"sma_20":15180.5,"sma_60":13435.5,"sma_120":12209.38},{"date":"2025-11-12","open":15492,"high":15677,"low":15407,"close":15672,"volume":43940,"rsi_14":67.92,"sma_20":15253.5,"sma_60":13493.75,"sma_120":12257.75},{"date":"2025-11-13","open":15730,"high":15850,"low":15690,"close":15785,"volume":11550,"rsi_14":65.48,"sma_20":15316.25,"sma_60":13550.92,"sma_120":12308.17},{"date":"2025-11-14","open":15287,"high":15287,"low":14808,"close":15083,"volume":61947,"rsi_14":45.38,"sma_20":15353.25,"sma_60":13596.08,"sma_120":12352.12},{"date":"2025-11-17","open":15202,"high":15317,"low":15177,"close":15267,"volume":14402,"rsi_14":45.38,"sma_20":15391.0,"sma_60":13647.33,"sma_120":12398.25},{"date":"2025-11-18","open":14988,"high":15003,"low":14663,"close":14778,"volume":47737,"rsi_14":34.46,"sma_20":15390.0,"sma_60":13689.92,"sma_120":12441.42},{"date":"2025-11-19","open":14569,"high":14653,"low":14454,"close":14524,"volume":33210,"rsi_14":31.22,"sma_20":15381.0,"sma_60":13734.67,"sma_120":12483.08},{"date":"2025-11-20","open":15177,"high":15412,"low":15143,"close":15312,"volume":60461,"rsi_14":45.88,"sma_20":15422.75,"sma_60":13791.33,"sma_120":12531.83},{"date":"2025-11-21","open":14030,"high":14264,"low":13850,"close":14169,"volume":52238,"rsi_14":35.9,"sma_20":15391.25,"sma_60":13831.83,"sma_120":12570.83},{"date":"2025-11-24","open":14169,"high":14354,"low":14169,"close":14289,"volume":14706,"rsi_14":39.0,"sma_20":15336.75,"sma_60":13870.42,"sma_120":12608.67},{"date":"2025-11-25","open":14853,"high":14978,"low":14798,"close":14798,"volume":28500,"rsi_14":46.82,"sma_20":15298.5,"sma_60":13917.25,"sma_120":12648.04},{"date":"2025-11-26","open":14688,"high":14775,"low":14609,"close":14753,"volume":29035,"rsi_14":40.87,"sma_20":15244.25,"sma_60":13959.83,"sma_120":12689.25},{"date":"2025-11-27","open":15038,"high":15143,"low":15003,"close":15023,"volume":14095,"rsi_14":46.46,"sma_20":15201.25,"sma_60":14009.67,"sma_120":12734.92},{"date":"2025-11-28","open":15023,"high":15173,"low":15018,"close":15173,"volume":12484,"rsi_14":47.57,"sma_20":15177.0,"sma_60":14059.08,"sma_120":12777.58},{"date":"2025-12-01","open":15227,"high":15227,"low":14943,"close":15053,"volume":20275,"rsi_14":43.28,"sma_20":15146.25,"sma_60":14112.0,"sma_120":12819.33},{"date":"2025-12-02","open":15252,"high":15272,"low":15148,"close":15163,"volume":22574,"rsi_14":44.85,"sma_20":15132.75,"sma_60":14167.25,"sma_120":12862.79},{"date":"2025-12-03","open":15277,"high":15322,"low":15197,"close":15297,"volume":9513,"rsi_14":45.4,"sma_20":15140.5,"sma_60":14226.75,"sma_120":12904.62},{"date":"2025-12-04","open":15297,"high":15297,"low":15227,"close":15297,"volume":9338,"rsi_14":52.49,"sma_20":15122.5,"sma_60":14286.33,"sma_120":12945.25},{"date":"2025-12-05","open":15302,"high":15397,"low":15292,"close":15392,"volume":9318,"rsi_14":51.48,"sma_20":15123.5,"sma_60":14342.83,"sma_120":12987.38},{"date":"2025-12-08","open":15622,"high":15622,"low":15472,"close":15557,"volume":10442,"rsi_14":59.97,"sma_20":15130.5,"sma_60":14401.83,"sma_120":13031.83},{"date":"2025-12-09","open":15761,"high":15816,"low":15736,"close":15796,"volume":18460,"rsi_14":66.37,"sma_20":15135.0,"sma_60":14462.75,"sma_120":13078.29},{"date":"2025-12-10","open":15776,"high":15776,"low":15717,"close":15771,"volume":19170,"rsi_14":57.35,"sma_20":15140.0,"sma_60":14520.83,"sma_120":13122.79},{"date":"2025-12-11","open":15776,"high":15826,"low":15612,"close":15697,"volume":18425,"rsi_14":87.14,"sma_20":15137.0,"sma_60":14570.58,"sma_120":13165.5},{"date":"2025-12-12","open":15746,"high":15756,"low":15562,"close":15692,"volume":62464,"rsi_14":86.12,"sma_20":15167.5,"sma_60":14620.75,"sma_120":13207.96},{"date":"2025-12-15","open":14978,"high":15038,"low":14793,"close":14988,"volume":25139,"rsi_14":54.44,"sma_20":15153.5,"sma_60":14658.17,"sma_120":13245.08},{"date":"2025-12-16","open":14988,"high":14988,"low":14449,"close":14504,"volume":18387,"rsi_14":45.16,"sma_20":15139.75,"sma_60":14686.92,"sma_120":13277.92},{"date":"2025-12-17","open":14693,"high":14773,"low":14638,"close":14773,"volume":11033,"rsi_14":45.16,"sma_20":15152.25,"sma_60":14721.5,"sma_120":13311.58},{"date":"2025-12-18","open":14234,"high":14349,"low":14224,"close":14339,"volume":18427,"rsi_14":35.43,"sma_20":15103.5,"sma_60":14748.42,"sma_120":13339.38},{"date":"2025-12-19","open":14514,"high":14624,"low":14479,"close":14604,"volume":11636,"rsi_14":42.52,"sma_20":15125.25,"sma_60":14777.75,"sma_120":13368.12},{"date":"2025-12-22","open":15048,"high":15222,"low":15048,"close":15173,"volume":14611,"rsi_14":50.14,"sma_20":15169.5,"sma_60":14818.5,"sma_120":13400.83},{"date":"2025-12-23","open":15138,"high":15272,"low":15138,"close":15182,"volume":18354,"rsi_14":48.28,"sma_20":15188.75,"sma_60":14856.5,"sma_120":13433.21},{"date":"2025-12-24","open":15402,"high":15402,"low":15038,"close":15038,"volume":7815,"rsi_14":46.28,"sma_20":15203.0,"sma_60":14892.17,"sma_120":13464.79},{"date":"2025-12-26","open":15103,"high":15177,"low":14988,"close":15088,"volume":15804,"rsi_14":45.57,"sma_20":15206.25,"sma_60":14928.58,"sma_120":13498.21},{"date":"2025-12-29","open":15098,"high":15098,"low":14908,"close":14908,"volume":35918,"rsi_14":40.61,"sma_20":15193.0,"sma_60":14961.58,"sma_120":13528.83},{"date":"2025-12-30","open":14908,"high":15008,"low":14878,"close":14998,"volume":12623,"rsi_14":37.92,"sma_20":15190.25,"sma_60":14996.83,"sma_120":13560.08},{"date":"2026-01-02","open":15447,"high":15447,"low":14843,"close":15018,"volume":43281,"rsi_14":38.58,"sma_20":15183.0,"sma_60":15032.67,"sma_120":13591.33},{"date":"2026-01-05","open":15397,"high":15557,"low":15367,"close":15517,"volume":82296,"rsi_14":47.59,"sma_20":15194.0,"sma_60":15075.58,"sma_120":13627.12},{"date":"2026-01-06","open":15352,"high":15487,"low":15352,"close":15457,"volume":15614,"rsi_14":46.9,"sma_20":15202.0,"sma_60":15111.58,"sma_120":13661.38},{"date":"2026-01-07","open":15687,"high":15731,"low":15607,"close":15622,"volume":23987,"rsi_14":59.78,"sma_20":15213.5,"sma_60":15129.42,"sma_120":13696.75},{"date":"2026-01-08","open":15472,"high":15587,"low":15372,"close":15382,"volume":24308,"rsi_14":64.67,"sma_20":15204.75,"sma_60":15149.67,"sma_120":13729.33},{"date":"2026-01-09","open":15173,"high":15317,"low":15173,"close":15282,"volume":14342,"rsi_14":59.01,"sma_20":15179.0,"sma_60":15164.83,"sma_120":13760.67},{"date":"2026-01-12","open":15557,"high":15602,"low":15432,"close":15462,"volume":31225,"rsi_14":71.84,"sma_20":15163.5,"sma_60":15185.67,"sma_120":13792.54},{"date":"2026-01-13","open":15717,"high":15821,"low":15707,"close":15811,"volume":30813,"rsi_14":72.74,"sma_20":15169.25,"sma_60":15207.5,"sma_120":13826.38},{"date":"2026-01-14","open":15911,"high":15986,"low":15911,"close":15931,"volume":40984,"rsi_14":67.19,"sma_20":15181.25,"sma_60":15234.0,"sma_120":13858.88},{"date":"2026-01-15","open":15607,"high":15796,"low":15592,"close":15796,"volume":17493,"rsi_14":63.17,"sma_20":15221.75,"sma_60":15255.42,"sma_120":13890.33},{"date":"2026-01-16","open":15901,"high":16131,"low":15901,"close":16126,"volume":57846,"rsi_14":71.63,"sma_20":15303.0,"sma_60":15277.58,"sma_120":13924.96},{"date":"2026-01-19","open":16280,"high":16280,"low":16081,"close":16081,"volume":23626,"rsi_14":69.78,"sma_20":15368.5,"sma_60":15300.58,"sma_120":13959.71},{"date":"2026-01-20","open":16051,"high":16156,"low":15966,"close":16011,"volume":23673,"rsi_14":72.97,"sma_20":15452.25,"sma_60":15326.17,"sma_120":13996.71},{"date":"2026-01-21","open":15826,"high":16036,"low":15826,"close":15961,"volume":25866,"rsi_14":70.4,"sma_20":15520.25,"sma_60":15345.58,"sma_120":14032.5},{"date":"2026-01-22","open":16515,"high":16570,"low":16405,"close":16460,"volume":55221,"rsi_14":75.4,"sma_20":15584.75,"sma_60":15363.67,"sma_120":14071.33},{"date":"2026-01-23","open":16385,"high":16470,"low":16305,"close":16445,"volume":47145,"rsi_14":69.7,"sma_20":15648.0,"sma_60":15378.42,"sma_120":14108.5},{"date":"2026-01-26","open":16161,"high":16201,"low":16051,"close":16146,"volume":14367,"rsi_14":63.27,"sma_20":15703.5,"sma_60":15383.58,"sma_120":14141.04},{"date":"2026-01-27","open":16146,"high":16347,"low":16131,"close":16345,"volume":39491,"rsi_14":63.76,"sma_20":15766.5,"sma_60":15391.33,"sma_120":14175.46},{"date":"2026-01-28","open":16405,"high":16580,"low":16405,"close":16530,"volume":70746,"rsi_14":72.29,"sma_20":15847.75,"sma_60":15405.92,"sma_120":14210.5},{"date":"2026-01-29","open":16650,"high":16660,"low":16495,"close":16660,"volume":36249,"rsi_14":76.44,"sma_20":15931.0,"sma_60":15422.5,"sma_120":14250.38},{"date":"2026-01-30","open":16530,"high":16625,"low":16415,"close":16450,"volume":16851,"rsi_14":68.75,"sma_20":16002.75,"sma_60":15439.5,"sma_120":14290.0},{"date":"2026-02-02","open":16281,"high":16281,"low":15791,"close":15866,"volume":51048,"rsi_14":50.96,"sma_20":16020.25,"sma_60":15451.58,"sma_120":14322.12},{"date":"2026-02-03","open":16570,"high":16660,"low":16480,"close":16565,"volume":34363,"rsi_14":59.19,"sma_20":16075.75,"sma_60":15466.75,"sma_120":14362.21},{"date":"2026-02-04","open":15741,"high":15916,"low":15652,"close":15846,"volume":85318,"rsi_14":50.62,"sma_20":16087.0,"sma_60":15474.67,"sma_120":14395.83},{"date":"2026-02-05","open":15322,"high":15427,"low":14993,"close":15322,"volume":112118,"rsi_14":40.5,"sma_20":16084.0,"sma_60":15473.08,"sma_120":14423.83},{"date":"2026-02-06","open":14903,"high":15267,"low":14274,"close":15267,"volume":74715,"rsi_14":40.4,"sma_20":16083.25,"sma_60":15465.75,"sma_120":14450.62},{"date":"2026-02-09","open":15986,"high":16081,"low":15881,"close":15886,"volume":60768,"rsi_14":48.7,"sma_20":16104.5,"sma_60":15469.33,"sma_120":14481.54},{"date":"2026-02-10","open":15951,"high":16121,"low":15911,"close":15996,"volume":11767,"rsi_14":50.36,"sma_20":16113.75,"sma_60":15473.33,"sma_120":14512.12},{"date":"2026-02-11","open":15771,"high":15881,"low":15771,"close":15781,"volume":9341,"rsi_14":42.56,"sma_20":16106.25,"sma_60":15485.0,"sma_120":14540.54},{"date":"2026-02-12","open":16121,"high":16121,"low":16051,"close":16051,"volume":28207,"rsi_14":45.91,"sma_20":16119.0,"sma_60":15498.08,"sma_120":14572.71},{"date":"2026-02-13","open":15731,"high":15776,"low":15622,"close":15622,"volume":18246,"rsi_14":44.7,"sma_20":16093.75,"sma_60":15512.17,"sma_120":14601.04},{"date":"2026-02-19","open":15796,"high":15841,"low":15771,"close":15821,"volume":40535,"rsi_14":44.7,"sma_20":16080.75,"sma_60":15533.83,"sma_120":14634.25},{"date":"2026-02-20","open":15692,"high":15781,"low":15687,"close":15717,"volume":59894,"rsi_14":41.64,"sma_20":16066.0,"sma_60":15540.58,"sma_120":14665.96},{"date":"2026-02-23","open":15717,"high":15717,"low":15447,"close":15452,"volume":17714,"rsi_14":37.92,"sma_20":16040.5,"sma_60":15562.0,"sma_120":14696.92},{"date":"2026-02-24","open":15572,"high":15702,"low":15572,"close":15622,"volume":34698,"rsi_14":41.65,"sma_20":15998.5,"sma_60":15584.25,"sma_120":14727.33},{"date":"2026-02-25","open":15766,"high":15856,"low":15677,"close":15687,"volume":32096,"rsi_14":47.98,"sma_20":15960.5,"sma_60":15599.08,"sma_120":14758.17},{"date":"2026-02-26","open":15687,"high":15781,"low":15602,"close":15766,"volume":188267,"rsi_14":39.56,"sma_20":15941.5,"sma_60":15616.0,"sma_120":14787.92},{"date":"2026-02-27","open":15477,"high":15477,"low":15237,"close":15352,"volume":68007,"rsi_14":42.98,"sma_20":15891.75,"sma_60":15621.5,"sma_120":14815.58},{"date":"2026-03-03","open":15352,"high":15472,"low":14973,"close":15103,"volume":23407,"rsi_14":46.62,"sma_20":15820.25,"sma_60":15620.33,"sma_120":14839.71},{"date":"2026-03-04","open":14983,"high":15013,"low":14718,"close":14718,"volume":52947,"rsi_14":42.32,"sma_20":15723.0,"sma_60":15614.75,"sma_120":14863.38},{"date":"2026-03-05","open":15467,"high":15557,"low":15367,"close":15422,"volume":22097,"rsi_14":43.66,"sma_20":15671.5,"sma_60":15619.08,"sma_120":14893.17},{"date":"2026-03-06","open":15652,"high":15652,"low":15477,"close":15617,"volume":39607,"rsi_14":44.93,"sma_20":15659.0,"sma_60":15624.42,"sma_120":14925.58},{"date":"2026-03-09","open":14963,"high":14963,"low":14628,"close":14808,"volume":17873,"rsi_14":38.78,"sma_20":15571.0,"sma_60":15616.25,"sma_120":14951.29},{"date":"2026-03-10","open":15457,"high":15602,"low":15377,"close":15502,"volume":9511,"rsi_14":44.23,"sma_20":15553.75,"sma_60":15618.08,"sma_120":14980.46},{"date":"2026-03-11","open":15771,"high":15941,"low":15667,"close":15697,"volume":18420,"rsi_14":50.83,"sma_20":15572.5,"sma_60":15620.42,"sma_120":15011.12},{"date":"2026-03-12","open":15866,"high":15946,"low":15841,"close":15906,"volume":7841,"rsi_14":50.94,"sma_20":15604.5,"sma_60":15622.25,"sma_120":15042.5},{"date":"2026-03-13","open":15672,"high":15786,"low":15622,"close":15771,"volume":12143,"rsi_14":50.6,"sma_20":15598.75,"sma_60":15622.25,"sma_120":15071.54},{"date":"2026-03-16","open":15876,"high":15986,"low":15771,"close":15971,"volume":28757,"rsi_14":55.76,"sma_20":15597.5,"sma_60":15626.83,"sma_120":15098.71},{"date":"2026-03-17","open":16021,"high":16066,"low":15906,"close":15911,"volume":11062,"rsi_14":53.3,"sma_20":15604.0,"sma_60":15630.5,"sma_120":15125.62},{"date":"2026-03-18","open":16156,"high":16236,"low":16071,"close":16226,"volume":93456,"rsi_14":55.81,"sma_20":15612.75,"sma_60":15651.17,"sma_120":15154.67},{"date":"2026-03-19","open":16026,"high":16131,"low":15946,"close":15981,"volume":52200,"rsi_14":52.23,"sma_20":15630.75,"sma_60":15675.83,"sma_120":15181.38},{"date":"2026-03-20","open":16016,"high":16136,"low":15991,"close":16076,"volume":31447,"rsi_14":58.06,"sma_20":15643.5,"sma_60":15697.58,"sma_120":15209.54},{"date":"2026-03-23","open":15702,"high":15702,"low":15507,"close":15532,"volume":20671,"rsi_14":54.49,"sma_20":15634.25,"sma_60":15717.5,"sma_120":15232.96},{"date":"2026-03-24","open":15751,"high":15751,"low":15522,"close":15592,"volume":2344,"rsi_14":59.8,"sma_20":15641.25,"sma_60":15734.0,"sma_120":15255.88},{"date":"2026-03-25","open":15801,"high":15936,"low":15667,"close":15806,"volume":108441,"rsi_14":54.84,"sma_20":15650.5,"sma_60":15744.58,"sma_120":15281.54},{"date":"2026-03-26","open":16056,"high":16178,"low":16026,"close":16051,"volume":13998,"rsi_14":55.4,"sma_20":15668.75,"sma_60":15759.08,"sma_120":15307.79},{"date":"2026-03-27","open":15612,"high":15771,"low":15517,"close":15712,"volume":61218,"rsi_14":62.73,"sma_20":15666.0,"sma_60":15770.33,"sma_120":15331.25},{"date":"2026-03-30","open":15707,"high":15707,"low":14963,"close":15257,"volume":8573,"rsi_14":46.3,"sma_20":15661.25,"sma_60":15773.17,"sma_120":15350.88},{"date":"2026-03-31","open":14589,"high":15063,"low":14474,"close":14823,"volume":16236,"rsi_14":37.69,"sma_20":15647.25,"sma_60":15771.75,"sma_120":15366.67},{"date":"2026-04-01","open":15492,"high":15622,"low":15397,"close":15602,"volume":6109,"rsi_14":46.3,"sma_20":15691.5,"sma_60":15781.83,"sma_120":15389.33},{"date":"2026-04-02","open":16001,"high":16021,"low":15542,"close":15567,"volume":17220,"rsi_14":47.45,"sma_20":15698.75,"sma_60":15791.0,"sma_120":15411.83},{"date":"2026-04-03","open":16041,"high":16071,"low":15996,"close":15996,"volume":3407,"rsi_14":50.29,"sma_20":15717.75,"sma_60":15799.0,"sma_120":15437.29},{"date":"2026-04-06","open":15996,"high":16211,"low":15996,"close":16126,"volume":18677,"rsi_14":52.49,"sma_20":15783.75,"sma_60":15810.17,"sma_120":15460.88},{"date":"2026-04-07","open":16276,"high":16325,"low":16151,"close":16176,"volume":6174,"rsi_14":49.38,"sma_20":15817.5,"sma_60":15819.42,"sma_120":15474.42},{"date":"2026-04-08","open":16780,"high":16944,"low":16735,"close":16909,"volume":39942,"rsi_14":60.22,"sma_20":15878.25,"sma_60":15844.92,"sma_120":15497.29},{"date":"2026-04-09","open":16909,"high":17054,"low":16849,"close":16954,"volume":32977,"rsi_14":59.78,"sma_20":15930.75,"sma_60":15872.83,"sma_120":15518.83},{"date":"2026-04-10","open":17483,"high":17598,"low":17324,"close":17478,"volume":21726,"rsi_14":71.76,"sma_20":16016.25,"sma_60":15906.5,"sma_120":15546.08},{"date":"2026-04-13","open":17483,"high":17843,"low":17478,"close":17778,"volume":17636,"rsi_14":73.2,"sma_20":16106.75,"sma_60":15939.33,"sma_120":15573.42},{"date":"2026-04-14","open":18447,"high":18447,"low":18122,"close":18322,"volume":18639,"rsi_14":74.95,"sma_20":16227.5,"sma_60":15979.25,"sma_120":15606.62},{"date":"2026-04-15","open":18786,"high":18786,"low":18571,"close":18651,"volume":62605,"rsi_14":75.37,"sma_20":16349.0,"sma_60":16026.92,"sma_120":15641.17},{"date":"2026-04-16","open":18861,"high":18966,"low":18791,"close":18961,"volume":12604,"rsi_14":81.88,"sma_20":16498.25,"sma_60":16074.25,"sma_120":15675.92},{"date":"2026-04-17","open":19260,"high":19430,"low":19260,"close":19350,"volume":15525,"rsi_14":90.67,"sma_20":16662.25,"sma_60":16128.83,"sma_120":15714.71},{"date":"2026-04-20","open":19220,"high":19415,"low":19215,"close":19350,"volume":31263,"rsi_14":99.24,"sma_20":16853.5,"sma_60":16184.58,"sma_120":15755.38},{"date":"2026-04-21","open":19350,"high":19480,"low":19350,"close":19450,"volume":17475,"rsi_14":99.11,"sma_20":17046.75,"sma_60":16242.83,"sma_120":15794.21},{"date":"2026-04-22","open":19799,"high":19849,"low":19719,"close":19849,"volume":35219,"rsi_14":100.0,"sma_20":17249.25,"sma_60":16299.42,"sma_120":15831.54},{"date":"2026-04-23","open":20762,"high":20767,"low":20463,"close":20707,"volume":57440,"rsi_14":100.0,"sma_20":17482.5,"sma_60":16370.58,"sma_120":15874.5},{"date":"2026-04-24","open":21825,"high":22005,"low":21631,"close":21840,"volume":296247,"rsi_14":100.0,"sma_20":17789.5,"sma_60":16465.67,"sma_120":15924.62},{"date":"2026-04-27","open":22310,"high":23218,"low":22130,"close":22609,"volume":306456,"rsi_14":100.0,"sma_20":18157.75,"sma_60":16570.25,"sma_120":15980.79},{"date":"2026-04-28","open":22609,"high":22624,"low":22020,"close":22075,"volume":151897,"rsi_14":91.43,"sma_20":18521.0,"sma_60":16662.83,"sma_120":16034.38},{"date":"2026-04-29","open":21605,"high":21910,"low":21600,"close":21890,"volume":91248,"rsi_14":88.17,"sma_20":18834.0,"sma_60":16749.5,"sma_120":16086.0},{"date":"2026-04-30","open":22760,"high":22990,"low":22255,"close":22365,"volume":175426,"rsi_14":88.08,"sma_20":19172.5,"sma_60":16847.58,"sma_120":16143.54},{"date":"2026-05-04","open":22880,"high":23340,"low":22880,"close":23100,"volume":169606,"rsi_14":88.84,"sma_20":19526.25,"sma_60":16967.67,"sma_120":16209.62},{"date":"2026-05-06","open":24695,"high":25230,"low":24500,"close":24995,"volume":318828,"rsi_14":90.69,"sma_20":19968.25,"sma_60":17107.67,"sma_120":16287.21},{"date":"2026-05-07","open":24865,"high":25075,"low":24640,"close":25045,"volume":184179,"rsi_14":90.36,"sma_20":20410.25,"sma_60":17260.5,"sma_120":16367.58},{"date":"2026-05-08","open":24535,"high":25060,"low":24455,"close":25060,"volume":81637,"rsi_14":89.98,"sma_20":20816.25,"sma_60":17422.33,"sma_120":16447.71},{"date":"2026-05-11","open":27150,"high":27595,"low":26880,"close":27290,"volume":370685,"rsi_14":91.94,"sma_20":21331.5,"sma_60":17622.25,"sma_120":16544.0},{"date":"2026-05-12","open":27605,"high":27730,"low":26890,"close":27335,"volume":292733,"rsi_14":91.97,"sma_20":21822.75,"sma_60":17812.58,"sma_120":16640.96},{"date":"2026-05-13","open":26735,"high":27840,"low":26735,"close":27765,"volume":213074,"rsi_14":92.24,"sma_20":22320.5,"sma_60":18008.25,"sma_120":16740.79},{"date":"2026-05-14","open":27765,"high":27860,"low":27410,"close":27755,"volume":183137,"rsi_14":91.82,"sma_20":22790.5,"sma_60":18207.33,"sma_120":16846.17},{"date":"2026-05-15","open":27850,"high":28020,"low":26822,"close":27050,"volume":222328,"rsi_14":84.06,"sma_20":23208.75,"sma_60":18390.17,"sma_120":16944.12},{"date":"2026-05-18","open":26505,"high":26590,"low":25960,"close":26300,"volume":185109,"rsi_14":74.92,"sma_20":23574.0,"sma_60":18567.67,"sma_120":17039.92},{"date":"2026-05-19","open":26065,"high":26190,"low":25670,"close":25880,"volume":131936,"rsi_14":68.96,"sma_20":23898.75,"sma_60":18734.83,"sma_120":17134.33},{"date":"2026-05-20","open":26485,"high":26500,"low":26065,"close":26485,"volume":114643,"rsi_14":75.44,"sma_20":24253.75,"sma_60":18913.83,"sma_120":17227.21},{"date":"2026-05-21","open":26980,"high":27700,"low":26910,"close":27510,"volume":181824,"rsi_14":79.93,"sma_20":24655.0,"sma_60":19114.33,"sma_120":17338.17},{"date":"2026-05-22","open":27650,"high":27915,"low":27455,"close":27875,"volume":102827,"rsi_14":79.69,"sma_20":25054.5,"sma_60":19318.08,"sma_120":17451.17},{"date":"2026-05-26","open":28325,"high":28645,"low":28195,"close":28340,"volume":224609,"rsi_14":79.08,"sma_20":25434.25,"sma_60":19528.5,"sma_120":17563.79},{"date":"2026-05-27","open":29890,"high":30325,"low":29655,"close":29685,"volume":378474,"rsi_14":77.72,"sma_20":25824.5,"sma_60":19760.0,"sma_120":17688.0},{"date":"2026-05-28","open":29205,"high":29400,"low":28580,"close":29060,"volume":247445,"rsi_14":72.22,"sma_20":26145.0,"sma_60":19988.0,"sma_120":17804.75},{"date":"2026-05-29","open":29670,"high":30110,"low":29615,"close":30110,"volume":172474,"rsi_14":75.07,"sma_20":26544.75,"sma_60":20237.67,"sma_120":17929.0},{"date":"2026-06-01","open":30260,"high":30815,"low":30110,"close":30380,"volume":177593,"rsi_14":69.05,"sma_20":26969.25,"sma_60":20498.25,"sma_120":18056.5},{"date":"2026-06-02","open":30750,"high":31295,"low":30495,"close":31125,"volume":304719,"rsi_14":71.51,"sma_20":27407.25,"sma_60":20759.5,"sma_120":18189.29},{"date":"2026-06-04","open":31555,"high":31842,"low":31205,"close":31830,"volume":263657,"rsi_14":72.37,"sma_20":27843.75,"sma_60":21029.25,"sma_120":18326.83},{"date":"2026-06-05","open":30950,"high":31235,"low":30450,"close":30580,"volume":342401,"rsi_14":63.68,"sma_20":28123.0,"sma_60":21291.67,"sma_120":18453.96},{"date":"2026-06-08","open":27850,"high":29395,"low":27800,"close":28350,"volume":139568,"rsi_14":55.49,"sma_20":28288.25,"sma_60":21505.33,"sma_120":18561.71},{"date":"2026-06-09","open":29775,"high":30125,"low":29235,"close":30055,"volume":91912,"rsi_14":64.66,"sma_20":28538.0,"sma_60":21744.17,"sma_120":18682.29},{"date":"2026-06-10","open":28775,"high":29100,"low":28000,"close":28530,"volume":87847,"rsi_14":59.53,"sma_20":28600.0,"sma_60":21954.08,"sma_120":18788.17},{"date":"2026-06-11","open":27360,"high":28400,"low":27240,"close":28385,"volume":166658,"rsi_14":57.06,"sma_20":28652.5,"sma_60":22163.83,"sma_120":18893.04},{"date":"2026-06-12","open":30210,"high":30350,"low":29520,"close":29590,"volume":199162,"rsi_14":57.63,"sma_20":28743.75,"sma_60":22390.33,"sma_120":19008.58},{"date":"2026-06-15","open":30810,"high":31535,"low":30400,"close":31350,"volume":201949,"rsi_14":61.56,"sma_20":28923.5,"sma_60":22647.17,"sma_120":19138.83},{"date":"2026-06-16","open":32050,"high":32050,"low":31500,"close":31880,"volume":114414,"rsi_14":61.73,"sma_20":29165.0,"sma_60":22907.58,"sma_120":19279.38},{"date":"2026-06-17","open":30280,"high":31040,"low":30280,"close":31000,"volume":124436,"rsi_14":54.5,"sma_20":29400.0,"sma_60":23157.42,"sma_120":19416.62},{"date":"2026-06-18","open":31470,"high":31925,"low":31470,"close":31925,"volume":138177,"rsi_14":59.6,"sma_20":29702.25,"sma_60":23421.08,"sma_120":19559.33},{"date":"2026-06-19","open":33410,"high":33415,"low":32700,"close":33010,"volume":154502,"rsi_14":59.69,"sma_20":30028.5,"sma_60":23711.92,"sma_120":19714.71},{"date":"2026-06-22","open":32500,"high":33680,"low":32385,"close":33650,"volume":170824,"rsi_14":60.67,"sma_20":30335.5,"sma_60":24012.42,"sma_120":19873.21},{"date":"2026-06-23","open":34315,"high":34315,"low":32240,"close":32365,"volume":191387,"rsi_14":53.91,"sma_20":30560.0,"sma_60":24287.92,"sma_120":20016.25},{"date":"2026-06-24","open":31470,"high":32450,"low":31465,"close":32295,"volume":137654,"rsi_14":51.53,"sma_20":30757.75,"sma_60":24558.17,"sma_120":20158.62},{"date":"2026-06-25","open":34410,"high":34440,"low":32350,"close":33825,"volume":151010,"rsi_14":60.46,"sma_20":30964.75,"sma_60":24859.58,"sma_120":20314.96},{"date":"2026-06-26","open":32920,"high":32920,"low":31650,"close":31905,"volume":154735,"rsi_14":61.69,"sma_20":31107.0,"sma_60":25136.58,"sma_120":20454.88},{"date":"2026-06-29","open":31905,"high":32070,"low":31030,"close":32070,"volume":62065,"rsi_14":57.37,"sma_20":31205.0,"sma_60":25423.58,"sma_120":20597.67},{"date":"2026-06-30","open":31935,"high":32557,"low":31875,"close":32425,"volume":59448,"rsi_14":65.59,"sma_20":31307.25,"sma_60":25703.5,"sma_120":20742.67},{"date":"2026-07-01","open":33600,"high":33715,"low":33055,"close":33220,"volume":167238,"rsi_14":68.39,"sma_20":31412.0,"sma_60":25997.25,"sma_120":20894.12},{"date":"2026-07-02","open":31190,"high":31840,"low":30800,"close":30885,"volume":226729,"rsi_14":54.54,"sma_20":31364.75,"sma_60":26244.92,"sma_120":21021.96},{"date":"2026-07-03","open":29905,"high":30425,"low":29670,"close":30140,"volume":69516,"rsi_14":45.44,"sma_20":31342.75,"sma_60":26478.0,"sma_120":21144.08},{"date":"2026-07-06","open":30380,"high":30840,"low":29745,"close":30055,"volume":123123,"rsi_14":42.88,"sma_20":31428.0,"sma_60":26708.83,"sma_120":21264.12},{"date":"2026-07-07","open":30120,"high":30180,"low":28975,"close":29340,"volume":62210,"rsi_14":43.44,"sma_20":31392.25,"sma_60":26915.5,"sma_120":21380.21},{"date":"2026-07-08","open":28480,"high":29110,"low":27790,"close":27790,"volume":100986,"rsi_14":34.43,"sma_20":31355.25,"sma_60":27095.58,"sma_120":21484.21},{"date":"2026-07-09","open":28885,"high":29400,"low":28660,"close":29400,"volume":46626,"rsi_14":36.92,"sma_20":31406.0,"sma_60":27293.75,"sma_120":21600.12},{"date":"2026-07-10","open":30100,"high":30120,"low":29440,"close":29470,"volume":215440,"rsi_14":34.2,"sma_20":31400.0,"sma_60":27488.08,"sma_120":21713.71},{"date":"2026-07-13","open":29730,"high":30035,"low":28600,"close":28700,"volume":122301,"rsi_14":35.59,"sma_20":31267.5,"sma_60":27660.5,"sma_120":21819.88},{"date":"2026-07-14","open":28010,"high":28842,"low":27822,"close":28685,"volume":75880,"rsi_14":35.74,"sma_20":31107.75,"sma_60":27827.17,"sma_120":21927.04},{"date":"2026-07-15","open":28625,"high":29880,"low":28625,"close":29740,"volume":63025,"rsi_14":33.24,"sma_20":31044.75,"sma_60":28006.25,"sma_120":22040.25},{"date":"2026-07-16","open":27995,"high":28215,"low":27240,"close":27500,"volume":29038,"rsi_14":32.39,"sma_20":30823.5,"sma_60":28141.5,"sma_120":22135.17},{"date":"2026-07-20","open":26350,"high":26945,"low":26000,"close":26240,"volume":54024,"rsi_14":28.57,"sma_20":30485.0,"sma_60":28255.75,"sma_120":22220.17},{"date":"2026-07-21","open":26660,"high":27525,"low":26600,"close":27525,"volume":18342,"rsi_14":33.14,"sma_20":30178.75,"sma_60":28389.75,"sma_120":22316.29},{"date":"2026-07-22","open":28540,"high":28922,"low":27900,"close":28070,"volume":34661,"rsi_14":31.97,"sma_20":29964.0,"sma_60":28526.17,"sma_120":22412.79},{"date":"2026-07-23","open":28830,"high":29100,"low":28300,"close":28580,"volume":22288,"rsi_14":40.75,"sma_20":29778.25,"sma_60":28656.75,"sma_120":22513.67},{"date":"2026-07-24","open":28450,"high":28770,"low":27870,"close":28020,"volume":44427,"rsi_14":41.36,"sma_20":29488.0,"sma_60":28759.08,"sma_120":22612.38},{"date":"2026-07-27","open":27395,"high":27830,"low":27150,"close":27760,"volume":36373,"rsi_14":40.78,"sma_20":29280.75,"sma_60":28844.25,"sma_120":22707.25},{"date":"2026-07-28","open":25985,"high":26250,"low":25135,"close":25245,"volume":50181,"rsi_14":35.63,"sma_20":28939.5,"sma_60":28896.42,"sma_120":22779.62},{"date":"2026-07-29","open":25100,"high":25495,"low":23465,"close":24135,"volume":164964,"rsi_14":36.76,"sma_20":28525.0,"sma_60":28933.83,"sma_120":22841.67},{"date":"2026-07-30","open":23170,"high":23740,"low":22730,"close":22915,"volume":80216,"rsi_14":25.83,"sma_20":28009.75,"sma_60":28943.0,"sma_120":22895.29},{"date":"2026-07-31","open":25685,"high":26465,"low":25685,"close":26240,"volume":45247,"rsi_14":40.31,"sma_20":27777.5,"sma_60":28995.33,"sma_120":22981.5},{"date":"2026-08-03","open":25495,"high":25495,"low":25200,"close":25200,"volume":20192,"rsi_14":39.67,"sma_20":27530.5,"sma_60":28998.75,"sma_120":23053.21},{"date":"2026-08-04","open":25380,"high":25670,"low":24795,"close":25670,"volume":40426,"rsi_14":41.33,"sma_20":27311.25,"sma_60":29009.17,"sma_120":23134.83},{"date":"2026-08-05","open":26450,"high":26815,"low":26225,"close":26695,"volume":87500,"rsi_14":41.23,"sma_20":27179.0,"sma_60":29036.42,"sma_120":23229.38},{"date":"2026-08-06","open":26565,"high":26565,"low":25920,"close":26160,"volume":35504,"rsi_14":45.72,"sma_20":27097.5,"sma_60":29017.58,"sma_120":23319.92},{"date":"2026-08-07","open":26605,"high":26920,"low":26425,"close":26630,"volume":54046,"rsi_14":51.31,"sma_20":26959.0,"sma_60":29005.83,"sma_120":23409.21},{"date":"2026-08-10","open":26755,"high":27000,"low":26660,"close":26990,"volume":34719,"rsi_14":48.08,"sma_20":26835.0,"sma_60":28992.92,"sma_120":23500.58},{"date":"2026-08-11","open":26205,"high":26310,"low":26010,"close":26180,"volume":16374,"rsi_14":43.35,"sma_20":26709.0,"sma_60":28966.67,"sma_120":23587.0},{"date":"2026-08-12","open":25935,"high":26230,"low":25935,"close":26225,"volume":84215,"rsi_14":41.43,"sma_20":26586.0,"sma_60":28952.92,"sma_120":23671.54},{"date":"2026-08-13","open":26350,"high":26605,"low":26350,"close":26605,"volume":64400,"rsi_14":44.78,"sma_20":26429.25,"sma_60":28958.0,"sma_120":23762.83},{"date":"2026-08-14","open":26900,"high":26955,"low":26605,"close":26725,"volume":63823,"rsi_14":46.15,"sma_20":26390.5,"sma_60":28972.08,"sma_120":23853.46},{"date":"2026-08-18","open":26715,"high":26720,"low":25910,"close":26060,"volume":68513,"rsi_14":53.52,"sma_20":26381.5,"sma_60":28965.0,"sma_120":23939.42},{"date":"2026-08-19","open":25385,"high":25390,"low":24750,"close":24825,"volume":57949,"rsi_14":52.95,"sma_20":26246.5,"sma_60":28920.25,"sma_120":24017.29},{"date":"2026-08-20","open":24735,"high":24885,"low":24515,"close":24880,"volume":47556,"rsi_14":59.33,"sma_20":26087.0,"sma_60":28870.33,"sma_120":24094.21},{"date":"2026-08-21","open":24595,"high":24595,"low":24360,"close":24515,"volume":55850,"rsi_14":38.61,"sma_20":25883.75,"sma_60":28806.58,"sma_120":24167.54},{"date":"2026-08-24","open":24515,"high":24520,"low":23690,"close":23875,"volume":14128,"rsi_14":40.77,"sma_20":25676.5,"sma_60":28709.75,"sma_120":24234.88},{"date":"2026-08-25","open":23375,"high":24000,"low":23235,"close":24000,"volume":23101,"rsi_14":37.77,"sma_20":25488.5,"sma_60":28625.42,"sma_120":24306.71},{"date":"2026-08-26","open":24065,"high":24145,"low":23800,"close":24025,"volume":14213,"rsi_14":27.1,"sma_20":25427.5,"sma_60":28524.0,"sma_120":24380.83},{"date":"2026-08-27","open":24665,"high":24785,"low":24265,"close":24455,"volume":19762,"rsi_14":35.11,"sma_20":25443.5,"sma_60":28425.25,"sma_120":24461.75},{"date":"2026-08-28","open":24505,"high":24635,"low":24345,"close":24345,"volume":20858,"rsi_14":28.7,"sma_20":25515.0,"sma_60":28312.25,"sma_120":24535.88},{"date":"2026-08-31","open":24000,"high":24320,"low":23645,"close":23950,"volume":17226,"rsi_14":21.85,"sma_20":25400.5,"sma_60":28180.92,"sma_120":24605.08},{"date":"2026-09-01","open":23950,"high":24070,"low":23800,"close":24000,"volume":36876,"rsi_14":26.51,"sma_20":25340.5,"sma_60":28071.25,"sma_120":24681.46},{"date":"2026-09-02","open":23725,"high":23740,"low":23375,"close":23400,"volume":7786,"rsi_14":22.81,"sma_20":25227.0,"sma_60":27988.75,"sma_120":24747.04},{"date":"2026-09-03","open":23455,"high":24155,"low":23385,"close":23480,"volume":7360,"rsi_14":18.08,"sma_20":25066.25,"sma_60":27879.17,"sma_120":24811.67},{"date":"2026-09-04","open":23640,"high":23795,"low":23620,"close":23735,"volume":4913,"rsi_14":20.28,"sma_20":24945.0,"sma_60":27799.25,"sma_120":24876.67},{"date":"2026-09-07","open":23910,"high":24130,"low":23825,"close":24060,"volume":13021,"rsi_14":28.68,"sma_20":24816.5,"sma_60":27727.17,"sma_120":24945.5},{"date":"2026-09-08","open":24105,"high":24510,"low":24085,"close":24235,"volume":52745,"rsi_14":41.87,"sma_20":24678.75,"sma_60":27637.92,"sma_120":25014.12},{"date":"2026-09-09","open":24455,"high":24735,"low":24455,"close":24590,"volume":42330,"rsi_14":46.31,"sma_20":24599.25,"sma_60":27525.25,"sma_120":25086.21},{"date":"2026-09-10","open":24725,"high":24775,"low":24490,"close":24660,"volume":13987,"rsi_14":51.99,"sma_20":24521.0,"sma_60":27404.92,"sma_120":25156.25},{"date":"2026-09-11","open":24170,"high":24310,"low":23965,"close":24275,"volume":134693,"rsi_14":55.92,"sma_20":24404.5,"sma_60":27292.83,"sma_120":25225.12},{"date":"2026-09-14","open":24070,"high":24130,"low":23840,"close":23870,"volume":16837,"rsi_14":48.22,"sma_20":24261.75,"sma_60":27158.58,"sma_120":25289.83},{"date":"2026-09-15","open":23585,"high":23730,"low":23530,"close":23700,"volume":40039,"rsi_14":45.73,"sma_20":24143.75,"sma_60":27003.42,"sma_120":25357.67},{"date":"2026-09-16","open":23870,"high":24195,"low":23870,"close":24165,"volume":8839,"rsi_14":46.22,"sma_20":24110.75,"sma_60":26845.33,"sma_120":25428.88},{"date":"2026-09-17","open":24660,"high":24750,"low":24540,"close":24680,"volume":22650,"rsi_14":53.95,"sma_20":24100.75,"sma_60":26717.25,"sma_120":25502.58},{"date":"2026-09-18","open":25520,"high":25845,"low":25465,"close":25840,"volume":26815,"rsi_14":68.86,"sma_20":24167.0,"sma_60":26609.67,"sma_120":25583.92},{"date":"2026-09-21","open":26275,"high":26640,"low":25840,"close":26570,"volume":39464,"rsi_14":72.58,"sma_20":24301.75,"sma_60":26488.75,"sma_120":25674.17},{"date":"2026-09-22","open":27730,"high":28055,"low":26710,"close":27135,"volume":89239,"rsi_14":83.02,"sma_20":24458.5,"sma_60":26409.25,"sma_120":25772.92},{"date":"2026-09-23","open":27505,"high":27560,"low":27300,"close":27560,"volume":35691,"rsi_14":84.0,"sma_20":24635.25,"sma_60":26334.08,"sma_120":25878.83},{"date":"2026-09-28","open":27325,"high":27490,"low":26770,"close":26820,"volume":15671,"rsi_14":73.79,"sma_20":24753.5,"sma_60":26240.67,"sma_120":25972.08},{"date":"2026-09-29","open":26720,"high":26780,"low":26350,"close":26580,"volume":20107,"rsi_14":69.69,"sma_20":24865.25,"sma_60":26130.0,"sma_120":26063.62},{"date":"2026-09-30","open":26830,"high":26955,"low":26650,"close":26705,"volume":29528,"rsi_14":69.45,"sma_20":25003.0,"sma_60":26060.33,"sma_120":26152.62},{"date":"2026-10-01","open":26990,"high":27725,"low":26925,"close":27725,"volume":56946,"rsi_14":72.34,"sma_20":25189.25,"sma_60":26020.08,"sma_120":26249.04},{"date":"2026-10-02","open":27165,"high":27360,"low":26975,"close":26975,"volume":63200,"rsi_14":65.04,"sma_20":25368.0,"sma_60":25968.75,"sma_120":26338.79},{"date":"2026-10-06","open":27425,"high":27550,"low":27365,"close":27475,"volume":18192,"rsi_14":70.49,"sma_20":25567.75,"sma_60":25937.67,"sma_120":26426.58},{"date":"2026-10-07","open":27710,"high":27780,"low":27540,"close":27755,"volume":24844,"rsi_14":75.28,"sma_20":25768.75,"sma_60":25937.08,"sma_120":26516.33},{"date":"2026-10-08","open":27500,"high":27535,"low":27200,"close":27200,"volume":31923,"rsi_14":71.69,"sma_20":25925.75,"sma_60":25900.42,"sma_120":26597.08},{"date":"2026-10-12","open":26210,"high":26285,"low":25960,"close":25960,"volume":17669,"rsi_14":60.15,"sma_20":26012.0,"sma_60":25841.92,"sma_120":26665.0},{"date":"2026-10-13","open":25215,"high":25955,"low":25000,"close":25210,"volume":70149,"rsi_14":52.92,"sma_20":26043.0,"sma_60":25783.75,"sma_120":26722.12},{"date":"2026-10-14","open":25850,"high":26050,"low":25605,"close":25645,"volume":23315,"rsi_14":48.83,"sma_20":26092.25,"sma_60":25733.08,"sma_120":26780.12},{"date":"2026-10-15","open":24220,"high":24590,"low":24220,"close":24350,"volume":85027,"rsi_14":37.56,"sma_20":26096.0,"sma_60":25643.25,"sma_120":26824.75},{"date":"2026-10-16","open":24210,"high":24655,"low":24110,"close":24260,"volume":54708,"rsi_14":32.98,"sma_20":26115.5,"sma_60":25589.25,"sma_120":26865.38},{"date":"2026-10-19","open":23500,"high":23850,"low":23500,"close":23850,"volume":28313,"rsi_14":28.0,"sma_20":26123.0,"sma_60":25549.42,"sma_120":26902.58},{"date":"2026-10-20","open":23655,"high":23655,"low":23195,"close":23315,"volume":23711,"rsi_14":28.69,"sma_20":26080.5,"sma_60":25479.25,"sma_120":26934.5},{"date":"2026-10-21","open":23915,"high":24170,"low":23915,"close":23940,"volume":49472,"rsi_14":34.67,"sma_20":26043.5,"sma_60":25410.42,"sma_120":26968.29},{"date":"2026-10-22","open":23610,"high":23815,"low":23225,"close":23225,"volume":11467,"rsi_14":31.09,"sma_20":25912.75,"sma_60":25321.17,"sma_120":26988.96},{"date":"2026-10-23","open":22189,"high":22845,"low":22031,"close":22845,"volume":7232,"rsi_14":21.5,"sma_20":25726.5,"sma_60":25234.92,"sma_120":26997.0}],"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 미국AI반도체칩메이커","phase":"above-fold","symbol_resolved":true}