{"status":"ok","report":{"price_analysis":{"current":16085.0,"change_1d":-1.7,"change_7d":-3.0,"change_30d":-2.2,"high_30d":17760.0,"low_30d":16005.0,"position_in_range":5.0,"support":16180.5,"resistance":17584.5},"summary":"SOL 미국테크TOP10(481190)은(는) Solactive US Tech TOP 10 Custom Index(PR)를 추종하는 ETF입니다, 순자산 2,928억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-86.78)가 시그널선(10.53)을 하회합니다(데드크로스). SMA20 17020, SMA60 16836 — 혼조세입니다. 볼린저밴드 16403~17638 (현재 위치 -26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.34259259259259,"macd":-86.78268546064646,"macd_signal":10.530781659085232,"sma_20":17020.5,"sma_60":16835.75,"bb_upper":17638.196527430744,"bb_lower":16402.803472569256,"atr_14":218.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 234.00, 기관 순매수 -2.60만. 30일 누적: 외국인 1648.00, 기관 -3.94만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":234.0,"institutional_flow":-26016.0,"data":[{"date":"2026-10-22","foreign_net":-160.0,"institution_net":-7254.0,"retail_net":7414.0},{"date":"2026-10-21","foreign_net":304.0,"institution_net":-3256.0,"retail_net":2952.0},{"date":"2026-10-20","foreign_net":-2874.0,"institution_net":-7806.0,"retail_net":10680.0},{"date":"2026-10-19","foreign_net":2621.0,"institution_net":-11837.0,"retail_net":9216.0},{"date":"2026-10-16","foreign_net":343.0,"institution_net":4137.0,"retail_net":-4480.0},{"date":"2026-10-15","foreign_net":-740.0,"institution_net":5201.0,"retail_net":-4461.0},{"date":"2026-10-14","foreign_net":51.0,"institution_net":8109.0,"retail_net":-8160.0},{"date":"2026-10-13","foreign_net":257.0,"institution_net":13325.0,"retail_net":-13582.0},{"date":"2026-10-12","foreign_net":165.0,"institution_net":-2385.0,"retail_net":2220.0},{"date":"2026-10-08","foreign_net":-268.0,"institution_net":1607.0,"retail_net":-1339.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":18179.0,"retail_net":-18181.0},{"date":"2026-10-06","foreign_net":18.0,"institution_net":-6837.0,"retail_net":6819.0},{"date":"2026-10-02","foreign_net":178.0,"institution_net":-16068.0,"retail_net":15890.0},{"date":"2026-10-01","foreign_net":438.0,"institution_net":-3983.0,"retail_net":3545.0},{"date":"2026-09-30","foreign_net":25.0,"institution_net":-3544.0,"retail_net":3519.0},{"date":"2026-09-29","foreign_net":2.0,"institution_net":-2527.0,"retail_net":2525.0},{"date":"2026-09-28","foreign_net":109.0,"institution_net":-8283.0,"retail_net":8174.0},{"date":"2026-09-23","foreign_net":169.0,"institution_net":-939.0,"retail_net":770.0},{"date":"2026-09-22","foreign_net":233.0,"institution_net":-5173.0,"retail_net":4940.0},{"date":"2026-09-21","foreign_net":-71.0,"institution_net":-10712.0,"retail_net":10783.0},{"date":"2026-09-18","foreign_net":14.0,"institution_net":2188.0,"retail_net":-2202.0},{"date":"2026-09-17","foreign_net":612.0,"institution_net":302.0,"retail_net":-914.0},{"date":"2026-09-16","foreign_net":-496.0,"institution_net":5486.0,"retail_net":-4990.0},{"date":"2026-09-15","foreign_net":405.0,"institution_net":4162.0,"retail_net":-4567.0},{"date":"2026-09-14","foreign_net":-141.0,"institution_net":7092.0,"retail_net":-6951.0},{"date":"2026-09-11","foreign_net":81.0,"institution_net":2146.0,"retail_net":-2227.0},{"date":"2026-09-10","foreign_net":-83.0,"institution_net":-7945.0,"retail_net":8028.0},{"date":"2026-09-09","foreign_net":10.0,"institution_net":89.0,"retail_net":-99.0},{"date":"2026-09-08","foreign_net":513.0,"institution_net":599.0,"retail_net":-1112.0},{"date":"2026-09-07","foreign_net":-69.0,"institution_net":-13457.0,"retail_net":13526.0}],"periods":{"d1":{"foreign_net":-160.0,"institution_net":-7254.0,"retail_net":7414.0},"d3":{"foreign_net":-2730.0,"institution_net":-18316.0,"retail_net":21046.0},"d7":{"foreign_net":-455.0,"institution_net":-12706.0,"retail_net":13161.0},"d14":{"foreign_net":335.0,"institution_net":-8868.0,"retail_net":8533.0},"d30":{"foreign_net":1648.0,"institution_net":-39384.0,"retail_net":37736.0}}},"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":37,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2249,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.22,"summary":"배당수익률 0.22%","metrics":[{"name":"배당수익률","value":0.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:58.023780+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US Tech TOP 10 Custom Index(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":292800000000.0,"aum_display":"2,928억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"Tesla Inc","weight":null},{"ticker":"","name":"META PLATFORMS Inc","weight":null},{"ticker":"","name":"Advanced Micro Devices Inc","weight":null},{"ticker":"","name":"Micron Technology 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":16085.0,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-21","close":10066.1846},{"date":"2024-05-22","close":10130.9023},{"date":"2024-05-23","close":10225.4912},{"date":"2024-05-24","close":10250.3828},{"date":"2024-05-27","close":10325.0576},{"date":"2024-05-28","close":10300.166},{"date":"2024-05-29","close":10424.624},{"date":"2024-05-30","close":10444.5371},{"date":"2024-05-31","close":10359.9053},{"date":"2024-06-03","close":10344.9707},{"date":"2024-06-04","close":10414.667},{"date":"2024-06-05","close":10474.4072},{"date":"2024-06-07","close":10618.7793},{"date":"2024-06-10","close":10678.5186},{"date":"2024-06-11","close":10743.2373},{"date":"2024-06-12","close":10912.5},{"date":"2024-06-13","close":11216.1787},{"date":"2024-06-14","close":11285.875},{"date":"2024-06-17","close":11330.6807},{"date":"2024-06-18","close":11465.0947},{"date":"2024-06-19","close":11440.2031},{"date":"2024-06-20","close":11524.835},{"date":"2024-06-21","close":11380.4629},{"date":"2024-06-24","close":11270.9395},{"date":"2024-06-25","close":11066.8281},{"date":"2024-06-26","close":11350.5928},{"date":"2024-06-27","close":11365.5283},{"date":"2024-06-28","close":11460.1162},{"date":"2024-07-01","close":11335.6592},{"date":"2024-07-02","close":11489.9873},{"date":"2024-07-03","close":11669.2061},{"date":"2024-07-04","close":11718.9902},{"date":"2024-07-05","close":11768.7734},{"date":"2024-07-08","close":11893.2305},{"date":"2024-07-09","close":11977.8623},{"date":"2024-07-10","close":12022.668},{"date":"2024-07-11","close":12132.1904},{"date":"2024-07-12","close":11723.9688},{"date":"2024-07-15","close":11823.5342},{"date":"2024-07-16","close":11863.3613},{"date":"2024-07-17","close":11614.4443},{"date":"2024-07-18","close":11390.4199},{"date":"2024-07-19","close":11385.4414},{"date":"2024-07-22","close":11251.0273},{"date":"2024-07-23","close":11395.3984},{"date":"2024-07-24","close":11295.832},{"date":"2024-07-25","close":10897.5654},{"date":"2024-07-26","close":10817.9121},{"date":"2024-07-29","close":10922.457},{"date":"2024-07-30","close":10862.7168},{"date":"2024-07-31","close":10773.1074},{"date":"2024-08-01","close":11066.8281},{"date":"2024-08-02","close":10494.3203},{"date":"2024-08-05","close":9498.6543},{"date":"2024-08-06","close":10225.4912},{"date":"2024-08-07","close":10220.5127},{"date":"2024-08-08","close":10115.9668},{"date":"2024-08-09","close":10230.4688},{"date":"2024-08-12","close":10429.6016},{"date":"2024-08-13","close":10484.3643},{"date":"2024-08-14","close":10708.3887},{"date":"2024-08-16","close":10972.2402},{"date":"2024-08-19","close":10733.2803},{"date":"2024-08-20","close":10932.4141},{"date":"2024-08-21","close":10922.457},{"date":"2024-08-22","close":10922.457},{"date":"2024-08-23","close":10827.8682},{"date":"2024-08-26","close":10807.9551},{"date":"2024-08-27","close":10756.0},{"date":"2024-08-28","close":10768.1289},{"date":"2024-08-29","close":10539.126},{"date":"2024-08-30","close":10633.7139},{"date":"2024-09-02","close":10713.3672},{"date":"2024-09-03","close":10693.4541},{"date":"2024-09-04","close":10240.4258},{"date":"2024-09-05","close":10255.3604},{"date":"2024-09-06","close":10195.6201},{"date":"2024-09-09","close":10115.9668},{"date":"2024-09-10","close":10180.6855},{"date":"2024-09-11","close":10250.3828},{"date":"2024-09-12","close":10618.7793},{"date":"2024-09-13","close":10673.54},{"date":"2024-09-19","close":10793.0205},{"date":"2024-09-20","close":10887.6084},{"date":"2024-09-23","close":10972.2402},{"date":"2024-09-24","close":10947.3486},{"date":"2024-09-25","close":10942.3701},{"date":"2024-09-26","close":11121.5898},{"date":"2024-09-27","close":10927.4355},{"date":"2024-09-30","close":10748.2148},{"date":"2024-10-02","close":10703.4111},{"date":"2024-10-04","close":10912.5},{"date":"2024-10-07","close":11126.5684},{"date":"2024-10-08","close":11031.9805},{"date":"2024-10-10","close":11241.0703},{"date":"2024-10-11","close":11241.0703},{"date":"2024-10-14","close":11275.918},{"date":"2024-10-15","close":11455.1387},{"date":"2024-10-16","close":11345.6152},{"date":"2024-10-17","close":11494.9658},{"date":"2024-10-18","close":11455.1387},{"date":"2024-10-21","close":11529.8135},{"date":"2024-10-22","close":11654.2715},{"date":"2024-10-23","close":11773.751},{"date":"2024-10-24","close":11664.2275},{"date":"2024-10-25","close":11753.8379},{"date":"2024-10-28","close":11858.3828},{"date":"2024-10-29","close":11823.5342},{"date":"2024-10-30","close":12068.0},{"date":"2024-10-31","close":11718.9902},{"date":"2024-11-01","close":11559.6836},{"date":"2024-11-04","close":11594.5312},{"date":"2024-11-05","close":11559.0},{"date":"2024-11-06","close":11977.8623},{"date":"2024-11-07","close":12127.2129},{"date":"2024-11-08","close":12271.585},{"date":"2024-11-11","close":12410.9775},{"date":"2024-11-12","close":12391.0645},{"date":"2024-11-13","close":12425.9131},{"date":"2024-11-14","close":12361.1943},{"date":"2024-11-15","close":12261.6279},{"date":"2024-11-18","close":12127.2129},{"date":"2024-11-19","close":12087.3867},{"date":"2024-11-20","close":12291.4971},{"date":"2024-11-21","close":12176.9961},{"date":"2024-11-22","close":12176.9961},{"date":"2024-11-25","close":12206.8662},{"date":"2024-11-26","close":12087.3867},{"date":"2024-11-27","close":12206.8662},{"date":"2024-11-28","close":12117.2568},{"date":"2024-11-29","close":12157.083},{"date":"2024-12-02","close":12271.585},{"date":"2024-12-03","close":12485.6523},{"date":"2024-12-04","close":12679.8076},{"date":"2024-12-05","close":12854.0488},{"date":"2024-12-06","close":12943.6592},{"date":"2024-12-09","close":13242.3584},{"date":"2024-12-10","close":13132.8359},{"date":"2024-12-11","close":13232.4023},{"date":"2024-12-12","close":13551.0156},{"date":"2024-12-13","close":13516.167},{"date":"2024-12-16","close":13546.0371},{"date":"2024-12-17","close":13829.8027},{"date":"2024-12-18","close":13780.0186},{"date":"2024-12-19","close":13446.4707},{"date":"2024-12-20","close":13386.7305},{"date":"2024-12-23","close":13720.2783},{"date":"2024-12-24","close":13799.9316},{"date":"2024-12-26","close":14163.3496},{"date":"2024-12-27","close":14078.7178},{"date":"2024-12-30","close":13884.5635},{"date":"2025-01-02","close":13675.4736},{"date":"2025-01-03","close":13625.6904},{"date":"2025-01-06","close":13839.7588},{"date":"2025-01-07","close":13849.7148},{"date":"2025-01-08","close":13625.6904},{"date":"2025-01-09","close":13555.9932},{"date":"2025-01-10","close":13560.9717},{"date":"2025-01-13","close":13336.9473},{"date":"2025-01-14","close":13391.709},{"date":"2025-01-15","close":13187.5977},{"date":"2025-01-16","close":13521.1455},{"date":"2025-01-17","close":13346.9043},{"date":"2025-01-20","close":13486.2969},{"date":"2025-01-21","close":13396.6865},{"date":"2025-01-22","close":13481.3184},{"date":"2025-01-23","close":13610.7549},{"date":"2025-01-24","close":13595.8203},{"date":"2025-01-31","close":13516.167},{"date":"2025-02-03","close":13073.0957},{"date":"2025-02-04","close":13182.6191},{"date":"2025-02-05","close":13157.7266},{"date":"2025-02-06","close":13317.0332},{"date":"2025-02-07","close":13326.9902},{"date":"2025-02-10","close":13252.3154},{"date":"2025-02-11","close":13307.0771},{"date":"2025-02-12","close":13312.0557},{"date":"2025-02-13","close":13326.9902},{"date":"2025-02-14","close":13466.3838},{"date":"2025-02-17","close":13560.9717},{"date":"2025-02-18","close":13580.8857},{"date":"2025-02-19","close":13436.5137},{"date":"2025-02-20","close":13381.752},{"date":"2025-02-21","close":13356.8604},{"date":"2025-02-24","close":13088.0303},{"date":"2025-02-25","close":12839.1143},{"date":"2025-02-26","close":12719.6348},{"date":"2025-02-27","close":12824.1797},{"date":"2025-02-28","close":12520.501},{"date":"2025-03-04","close":12356.2168},{"date":"2025-03-05","close":12361.1943},{"date":"2025-03-06","close":12326.3457},{"date":"2025-03-07","close":12087.3867},{"date":"2025-03-10","close":12087.3867},{"date":"2025-03-11","close":11654.2715},{"date":"2025-03-12","close":11649.2939},{"date":"2025-03-13","close":11728.9473},{"date":"2025-03-14","close":11674.1846},{"date":"2025-03-17","close":11748.8594},{"date":"2025-03-18","close":11768.7734},{"date":"2025-03-19","close":11589.5527},{"date":"2025-03-20","close":11888.2539},{"date":"2025-03-21","close":11778.7295},{"date":"2025-03-24","close":12087.3867},{"date":"2025-03-25","close":12256.6494},{"date":"2025-03-26","close":12336.3027},{"date":"2025-03-27","close":11982.8408},{"date":"2025-03-28","close":11938.0361},{"date":"2025-03-31","close":11390.4199},{"date":"2025-04-01","close":11524.835},{"date":"2025-04-02","close":11649.2939},{"date":"2025-04-03","close":11285.875},{"date":"2025-04-04","close":10718.3457},{"date":"2025-04-07","close":9722.6787},{"date":"2025-04-08","close":10559.0391},{"date":"2025-04-09","close":10170.7295},{"date":"2025-04-10","close":11405.3555},{"date":"2025-04-11","close":11116.6113},{"date":"2025-04-14","close":11251.0273},{"date":"2025-04-15","close":11017.0459},{"date":"2025-04-16","close":10688.4756},{"date":"2025-04-17","close":10673.54},{"date":"2025-04-18","close":10544.1045},{"date":"2025-04-21","close":10369.8623},{"date":"2025-04-22","close":10230.4688},{"date":"2025-04-23","close":10723.3232},{"date":"2025-04-24","close":10847.7822},{"date":"2025-04-25","close":11365.5283},{"date":"2025-04-28","close":11430.2461},{"date":"2025-04-29","close":11435.2363},{"date":"2025-04-30","close":11295.5381},{"date":"2025-05-02","close":11490.1172},{"date":"2025-05-07","close":11465.1709},{"date":"2025-05-08","close":11515.0635},{"date":"2025-05-09","close":11525.042},{"date":"2025-05-12","close":11829.3828},{"date":"2025-05-13","close":12163.6582},{"date":"2025-05-14","close":12567.7832},{"date":"2025-05-15","close":12408.1289},{"date":"2025-05-16","close":12313.334},{"date":"2025-05-19","close":12198.583},{"date":"2025-05-20","close":12338.2803},{"date":"2025-05-21","close":12198.583},{"date":"2025-05-22","close":12113.7666},{"date":"2025-05-23","close":12073.8535},{"date":"2025-05-26","close":12018.9717},{"date":"2025-05-27","close":12068.8643},{"date":"2025-05-28","close":12293.3779},{"date":"2025-05-29","close":12587.7402},{"date":"2025-05-30","close":12308.3447},{"date":"2025-06-02","close":12148.6914},{"date":"2025-06-04","close":12388.1719},{"date":"2025-06-05","close":12328.3018},{"date":"2025-06-09","close":12358.2373},{"date":"2025-06-10","close":12487.9561},{"date":"2025-06-11","close":12627.6533},{"date":"2025-06-12","close":12438.0645},{"date":"2025-06-13","close":12353.248},{"date":"2025-06-16","close":12448.043},{"date":"2025-06-17","close":12522.8809},{"date":"2025-06-18","close":12562.7939},{"date":"2025-06-19","close":12582.751},{"date":"2025-06-20","close":12532.8594},{"date":"2025-06-23","close":12562.7939},{"date":"2025-06-24","close":12712.4697},{"date":"2025-06-25","close":12727.4375},{"date":"2025-06-26","close":12827.2217},{"date":"2025-06-27","close":12946.9619},{"date":"2025-06-30","close":13056.7246},{"date":"2025-07-01","close":13016.8105},{"date":"2025-07-02","close":12961.9297},{"date":"2025-07-03","close":13091.6484},{"date":"2025-07-04","close":13191.4326},{"date":"2025-07-07","close":13201.4111},{"date":"2025-07-08","close":13201.4111},{"date":"2025-07-09","close":13201.4111},{"date":"2025-07-10","close":13301.1953},{"date":"2025-07-11","close":13371.0439},{"date":"2025-07-14","close":13430.9141},{"date":"2025-07-15","close":13590.5684},{"date":"2025-07-16","close":13620.5039},{"date":"2025-07-17","close":13780.1582},{"date":"2025-07-18","close":13864.9746},{"date":"2025-07-21","close":13835.0391},{"date":"2025-07-22","close":13874.9521},{"date":"2025-07-23","close":13750.2227},{"date":"2025-07-24","close":13710.3096},{"date":"2025-07-25","close":13864.9746},{"date":"2025-07-28","close":14004.6719},{"date":"2025-07-29","close":14124.4121},{"date":"2025-07-30","close":13994.6934},{"date":"2025-07-31","close":14498.6016},{"date":"2025-08-01","close":14204.2393},{"date":"2025-08-04","close":13835.0391},{"date":"2025-08-05","close":14139.3799},{"date":"2025-08-06","close":14044.585},{"date":"2025-08-07","close":14229.1855},{"date":"2025-08-08","close":14353.915},{"date":"2025-08-11","close":14508.5801},{"date":"2025-08-12","close":14493.6133},{"date":"2025-08-13","close":14593.3965},{"date":"2025-08-14","close":14498.6016},{"date":"2025-08-18","close":14573.4404},{"date":"2025-08-19","close":14578.4287},{"date":"2025-08-20","close":14343.9365},{"date":"2025-08-21","close":14299.0342},{"date":"2025-08-22","close":14134.3906},{"date":"2025-08-25","close":14388.8398},{"date":"2025-08-26","close":14488.624},{"date":"2025-08-27","close":14598.3857},{"date":"2025-08-28","close":14458.6885},{"date":"2025-08-29","close":14603.375},{"date":"2025-09-01","close":14393.8291},{"date":"2025-09-02","close":14393.8291},{"date":"2025-09-03","close":14448.71},{"date":"2025-09-04","close":14608.3643},{"date":"2025-09-05","close":14812.9209},{"date":"2025-09-08","close":14758.04},{"date":"2025-09-09","close":14797.9541},{"date":"2025-09-10","close":14887.7588},{"date":"2025-09-11","close":14952.6191},{"date":"2025-09-12","close":14962.5977},{"date":"2025-09-15","close":15122.251},{"date":"2025-09-16","close":15232.0137},{"date":"2025-09-17","close":15187.1113},{"date":"2025-09-18","close":15246.9814},{"date":"2025-09-19","close":15296.873},{"date":"2025-09-22","close":15426.5928},{"date":"2025-09-23","close":15606.2031},{"date":"2025-09-24","close":15446.5488},{"date":"2025-09-25","close":15411.625},{"date":"2025-09-26","close":15501.4307},{"date":"2025-09-29","close":15461.5166},{"date":"2025-09-30","close":15481.4736},{"date":"2025-10-01","close":15456.5273},{"date":"2025-10-02","close":15611.1924},{"date":"2025-10-10","close":15955.4473},{"date":"2025-10-13","close":15696.0088},{"date":"2025-10-14","close":15720.9551},{"date":"2025-10-15","close":15656.0957},{"date":"2025-10-16","close":15646.1172},{"date":"2025-10-17","close":15466.5059},{"date":"2025-10-20","close":15780.8252},{"date":"2025-10-21","close":15980.3936},{"date":"2025-10-22","close":15995.3604},{"date":"2025-10-23","close":15975.4043},{"date":"2025-10-24","close":16095.1445},{"date":"2025-10-27","close":16419.4414},{"date":"2025-10-28","close":16633.9785},{"date":"2025-10-29","close":16978.2324},{"date":"2025-10-30","close":16943.3086},{"date":"2025-10-31","close":16978.2324},{"date":"2025-11-03","close":16763.6973},{"date":"2025-11-04","close":16688.8594},{"date":"2025-11-05","close":16713.8047},{"date":"2025-11-06","close":16778.6641},{"date":"2025-11-07","close":16638.9668},{"date":"2025-11-10","close":16703.8262},{"date":"2025-11-11","close":16978.2324},{"date":"2025-11-12","close":17097.9727},{"date":"2025-11-13","close":16983.2207},{"date":"2025-11-14","close":16374.5391},{"date":"2025-11-17","close":16663.9121},{"date":"2025-11-18","close":16334.626},{"date":"2025-11-19","close":16184.9502},{"date":"2025-11-20","close":16788.6426},{"date":"2025-11-21","close":16184.9502},{"date":"2025-11-24","close":16449.377},{"date":"2025-11-25","close":16813.5879},{"date":"2025-11-26","close":16893.416},{"date":"2025-11-27","close":16953.2871},{"date":"2025-11-28","close":17053.0703},{"date":"2025-12-01","close":16873.459},{"date":"2025-12-02","close":16958.2754},{"date":"2025-12-03","close":17097.9727},{"date":"2025-12-04","close":17043.0918},{"date":"2025-12-05","close":17102.9629},{"date":"2025-12-08","close":17107.9512},{"date":"2025-12-09","close":17137.8867},{"date":"2025-12-10","close":17132.8965},{"date":"2025-12-11","close":16913.373},{"date":"2025-12-12","close":16988.2109},{"date":"2025-12-15","close":16683.8691},{"date":"2025-12-16","close":16439.3984},{"date":"2025-12-17","close":16723.7832},{"date":"2025-12-18","close":16379.5283},{"date":"2025-12-19","close":16633.9785},{"date":"2025-12-22","close":16908.3828},{"date":"2025-12-23","close":16903.3945},{"date":"2025-12-24","close":16773.6758},{"date":"2025-12-26","close":16688.8594},{"date":"2025-12-29","close":16529.2051},{"date":"2025-12-30","close":16559.1406},{"date":"2026-01-02","close":16614.0215},{"date":"2026-01-05","close":16469.334},{"date":"2026-01-06","close":16509.248},{"date":"2026-01-07","close":16434.4102},{"date":"2026-01-08","close":16474.3242},{"date":"2026-01-09","close":16589.0742},{"date":"2026-01-12","close":16658.9238},{"date":"2026-01-13","close":16893.416},{"date":"2026-01-14","close":16893.416},{"date":"2026-01-15","close":16638.9668},{"date":"2026-01-16","close":16728.7715},{"date":"2026-01-19","close":16454.3672},{"date":"2026-01-20","close":16404.4746},{"date":"2026-01-21","close":16145.0361},{"date":"2026-01-22","close":16209.8965},{"date":"2026-01-23","close":16419.4414},{"date":"2026-01-26","close":16164.9932},{"date":"2026-01-27","close":16479.3125},{"date":"2026-01-28","close":16444.3887},{"date":"2026-01-29","close":16384.5176},{"date":"2026-01-30","close":16229.8525},{"date":"2026-02-02","close":16224.8633},{"date":"2026-02-03","close":16529.2051},{"date":"2026-02-04","close":16219.874},{"date":"2026-02-05","close":16145.0361},{"date":"2026-02-06","close":15745.9014},{"date":"2026-02-09","close":16065.209},{"date":"2026-02-10","close":16204.9072},{"date":"2026-02-11","close":16040.2637},{"date":"2026-02-12","close":15850.6738},{"date":"2026-02-13","close":15391.668},{"date":"2026-02-19","close":15516.3975},{"date":"2026-02-20","close":15541.3438},{"date":"2026-02-23","close":15486.4629},{"date":"2026-02-24","close":15541.3438},{"date":"2026-02-25","close":15496.4414},{"date":"2026-02-26","close":15641.1279},{"date":"2026-02-27","close":15516.3975},{"date":"2026-03-03","close":15461.5166},{"date":"2026-03-04","close":15571.2793},{"date":"2026-03-05","close":15810.7607},{"date":"2026-03-06","close":15960.4365},{"date":"2026-03-09","close":15571.2793},{"date":"2026-03-10","close":15875.6201},{"date":"2026-03-11","close":15895.5771},{"date":"2026-03-12","close":15925.5117},{"date":"2026-03-13","close":15950.458},{"date":"2026-03-16","close":15835.7061},{"date":"2026-03-17","close":15795.793},{"date":"2026-03-18","close":15925.5117},{"date":"2026-03-19","close":15765.8574},{"date":"2026-03-20","close":15686.0303},{"date":"2026-03-23","close":15381.6895},{"date":"2026-03-24","close":15511.4092},{"date":"2026-03-25","close":15481.4736},{"date":"2026-03-26","close":15501.4307},{"date":"2026-03-27","close":15281.9053},{"date":"2026-03-30","close":14877.7812},{"date":"2026-03-31","close":15017.4785},{"date":"2026-04-01","close":15456.5273},{"date":"2026-04-02","close":15336.7871},{"date":"2026-04-03","close":15476.4844},{"date":"2026-04-06","close":15516.3975},{"date":"2026-04-07","close":15491.4521},{"date":"2026-04-08","close":15830.7168},{"date":"2026-04-09","close":15755.8789},{"date":"2026-04-10","close":15970.415},{"date":"2026-04-13","close":16035.2744},{"date":"2026-04-14","close":16299.7012},{"date":"2026-04-15","close":16643.957},{"date":"2026-04-16","close":17107.9512},{"date":"2026-04-17","close":17087.9941},{"date":"2026-04-20","close":17147.8652},{"date":"2026-04-21","close":17167.8223},{"date":"2026-04-22","close":17187.7793},{"date":"2026-04-23","close":17352.4219},{"date":"2026-04-24","close":17307.5195},{"date":"2026-04-27","close":17492.1191},{"date":"2026-04-28","close":17547.0},{"date":"2026-04-29","close":17600.0},{"date":"2026-04-30","close":17610.0},{"date":"2026-05-04","close":17575.0},{"date":"2026-05-06","close":17460.0},{"date":"2026-05-07","close":17790.0},{"date":"2026-05-08","close":18160.0},{"date":"2026-05-11","close":18235.0},{"date":"2026-05-12","close":18330.0},{"date":"2026-05-13","close":18510.0},{"date":"2026-05-14","close":18830.0},{"date":"2026-05-15","close":18840.0},{"date":"2026-05-18","close":18600.0},{"date":"2026-05-19","close":18765.0},{"date":"2026-05-20","close":18630.0},{"date":"2026-05-21","close":18740.0},{"date":"2026-05-22","close":18945.0},{"date":"2026-05-26","close":18775.0},{"date":"2026-05-27","close":18615.0},{"date":"2026-05-28","close":18680.0},{"date":"2026-05-29","close":18990.0},{"date":"2026-06-01","close":19125.0},{"date":"2026-06-02","close":19140.0},{"date":"2026-06-04","close":18800.0},{"date":"2026-06-05","close":18885.0},{"date":"2026-06-08","close":18285.0},{"date":"2026-06-09","close":18085.0},{"date":"2026-06-10","close":17825.0},{"date":"2026-06-11","close":17695.0},{"date":"2026-06-12","close":17710.0},{"date":"2026-06-15","close":17815.0},{"date":"2026-06-16","close":17985.0},{"date":"2026-06-17","close":17945.0},{"date":"2026-06-18","close":17850.0},{"date":"2026-06-19","close":17840.0},{"date":"2026-06-22","close":18040.0},{"date":"2026-06-23","close":17470.0},{"date":"2026-06-24","close":17515.0},{"date":"2026-06-25","close":17540.0},{"date":"2026-06-26","close":16835.0},{"date":"2026-06-29","close":17310.0},{"date":"2026-06-30","close":17575.0},{"date":"2026-07-01","close":17810.0},{"date":"2026-07-02","close":17890.0},{"date":"2026-07-03","close":17745.0},{"date":"2026-07-06","close":17655.0},{"date":"2026-07-07","close":17730.0},{"date":"2026-07-08","close":17375.0},{"date":"2026-07-09","close":17640.0},{"date":"2026-07-10","close":17665.0},{"date":"2026-07-13","close":17710.0},{"date":"2026-07-14","close":17600.0},{"date":"2026-07-15","close":17765.0},{"date":"2026-07-16","close":17975.0},{"date":"2026-07-20","close":17310.0},{"date":"2026-07-21","close":17425.0},{"date":"2026-07-22","close":17480.0},{"date":"2026-07-23","close":17195.0},{"date":"2026-07-24","close":16730.0},{"date":"2026-07-27","close":16985.0},{"date":"2026-07-28","close":16460.0},{"date":"2026-07-29","close":16375.0},{"date":"2026-07-30","close":16140.0},{"date":"2026-07-31","close":16570.0},{"date":"2026-08-03","close":16895.0},{"date":"2026-08-04","close":17310.0},{"date":"2026-08-05","close":17565.0},{"date":"2026-08-06","close":17385.0},{"date":"2026-08-07","close":17340.0},{"date":"2026-08-10","close":17500.0},{"date":"2026-08-11","close":17360.0},{"date":"2026-08-12","close":17160.0},{"date":"2026-08-13","close":17170.0},{"date":"2026-08-14","close":17285.0},{"date":"2026-08-18","close":16935.0},{"date":"2026-08-19","close":16640.0},{"date":"2026-08-20","close":16745.0},{"date":"2026-08-21","close":16530.0},{"date":"2026-08-24","close":16400.0},{"date":"2026-08-25","close":16455.0},{"date":"2026-08-26","close":16485.0},{"date":"2026-08-27","close":16530.0},{"date":"2026-08-28","close":16620.0},{"date":"2026-08-31","close":16640.0},{"date":"2026-09-01","close":16595.0},{"date":"2026-09-02","close":16440.0},{"date":"2026-09-03","close":16500.0},{"date":"2026-09-04","close":16675.0},{"date":"2026-09-07","close":16480.0},{"date":"2026-09-08","close":16450.0},{"date":"2026-09-09","close":16340.0},{"date":"2026-09-10","close":16280.0},{"date":"2026-09-11","close":16320.0},{"date":"2026-09-14","close":16295.0},{"date":"2026-09-15","close":16520.0},{"date":"2026-09-16","close":16600.0},{"date":"2026-09-17","close":16835.0},{"date":"2026-09-18","close":17195.0},{"date":"2026-09-21","close":17245.0},{"date":"2026-09-22","close":17305.0},{"date":"2026-09-23","close":17340.0},{"date":"2026-09-28","close":17175.0},{"date":"2026-09-29","close":17035.0},{"date":"2026-09-30","close":16960.0},{"date":"2026-10-01","close":17305.0},{"date":"2026-10-02","close":17030.0},{"date":"2026-10-06","close":17315.0},{"date":"2026-10-07","close":17345.0},{"date":"2026-10-08","close":17290.0},{"date":"2026-10-12","close":17150.0},{"date":"2026-10-13","close":17125.0},{"date":"2026-10-14","close":17250.0},{"date":"2026-10-15","close":16760.0},{"date":"2026-10-16","close":16750.0},{"date":"2026-10-19","close":16585.0},{"date":"2026-10-20","close":16545.0},{"date":"2026-10-21","close":16530.0},{"date":"2026-10-22","close":16370.0},{"date":"2026-10-23","close":16075.0}],"chart_data":[{"date":"2024-10-23","open":11724,"high":11818,"low":11724,"close":11774,"volume":1822535},{"date":"2024-10-24","open":11668,"high":11678,"low":11599,"close":11664,"volume":337264},{"date":"2024-10-25","open":11679,"high":11763,"low":11664,"close":11754,"volume":220806},{"date":"2024-10-28","open":11818,"high":11937,"low":11818,"close":11858,"volume":272985},{"date":"2024-10-29","open":11833,"high":11847,"low":11774,"close":11824,"volume":184485},{"date":"2024-10-30","open":12018,"high":12082,"low":12013,"close":12068,"volume":482655},{"date":"2024-10-31","open":11793,"high":11803,"low":11709,"close":11719,"volume":361183},{"date":"2024-11-01","open":11450,"high":11629,"low":11445,"close":11560,"volume":245887},{"date":"2024-11-04","open":11565,"high":11604,"low":11520,"close":11595,"volume":224606},{"date":"2024-11-05","open":11588,"high":11588,"low":11499,"close":11559,"volume":153706},{"date":"2024-11-06","open":11728,"high":11982,"low":11624,"close":11978,"volume":279742},{"date":"2024-11-07","open":12117,"high":12236,"low":12107,"close":12127,"volume":411596},{"date":"2024-11-08","open":12227,"high":12315,"low":12227,"close":12272,"volume":253572},{"date":"2024-11-11","open":12321,"high":12435,"low":12321,"close":12411,"volume":277776},{"date":"2024-11-12","open":12410,"high":12415,"low":12351,"close":12391,"volume":250240},{"date":"2024-11-13","open":12401,"high":12495,"low":12401,"close":12426,"volume":273436},{"date":"2024-11-14","open":12425,"high":12505,"low":12361,"close":12361,"volume":186629},{"date":"2024-11-15","open":12340,"high":12395,"low":12257,"close":12262,"volume":255911},{"date":"2024-11-18","open":12122,"high":12127,"low":11992,"close":12127,"volume":222839},{"date":"2024-11-19","open":12116,"high":12116,"low":12042,"close":12087,"volume":186877},{"date":"2024-11-20","open":12300,"high":12305,"low":12232,"close":12291,"volume":150937},{"date":"2024-11-21","open":12276,"high":12276,"low":12152,"close":12177,"volume":155070},{"date":"2024-11-22","open":12102,"high":12177,"low":12097,"close":12177,"volume":149472},{"date":"2024-11-25","open":12177,"high":12246,"low":12147,"close":12207,"volume":163262},{"date":"2024-11-26","open":12121,"high":12131,"low":12047,"close":12087,"volume":170172},{"date":"2024-11-27","open":12187,"high":12231,"low":12112,"close":12207,"volume":140599},{"date":"2024-11-28","open":12131,"high":12131,"low":12052,"close":12117,"volume":128893},{"date":"2024-11-29","open":12166,"high":12181,"low":12107,"close":12157,"volume":131388},{"date":"2024-12-02","open":12187,"high":12286,"low":12187,"close":12272,"volume":57210},{"date":"2024-12-03","open":12401,"high":12495,"low":12401,"close":12486,"volume":111040},{"date":"2024-12-04","open":12590,"high":12719,"low":12585,"close":12680,"volume":137432},{"date":"2024-12-05","open":12799,"high":12873,"low":12789,"close":12854,"volume":396374},{"date":"2024-12-06","open":12859,"high":13013,"low":12859,"close":12944,"volume":569422},{"date":"2024-12-09","open":13083,"high":13266,"low":13083,"close":13242,"volume":132344},{"date":"2024-12-10","open":13187,"high":13187,"low":13118,"close":13133,"volume":122915},{"date":"2024-12-11","open":13168,"high":13246,"low":13153,"close":13232,"volume":74790},{"date":"2024-12-12","open":13441,"high":13595,"low":13441,"close":13551,"volume":175854},{"date":"2024-12-13","open":13506,"high":13516,"low":13481,"close":13516,"volume":137810},{"date":"2024-12-16","open":13555,"high":13595,"low":13456,"close":13546,"volume":143784},{"date":"2024-12-17","open":13820,"high":13839,"low":13740,"close":13830,"volume":102073},{"date":"2024-12-18","open":13784,"high":13789,"low":13755,"close":13780,"volume":137398},{"date":"2024-12-19","open":13357,"high":13525,"low":13342,"close":13446,"volume":767687},{"date":"2024-12-20","open":13491,"high":13491,"low":13342,"close":13387,"volume":107131},{"date":"2024-12-23","open":13650,"high":13724,"low":13591,"close":13720,"volume":297371},{"date":"2024-12-24","open":13879,"high":13884,"low":13760,"close":13800,"volume":137152},{"date":"2024-12-26","open":13994,"high":14172,"low":13994,"close":14163,"volume":228195},{"date":"2024-12-27","open":14168,"high":14267,"low":14079,"close":14079,"volume":235531},{"date":"2024-12-30","open":14028,"high":14028,"low":13880,"close":13885,"volume":152787},{"date":"2025-01-02","open":13651,"high":13675,"low":13591,"close":13675,"volume":292713},{"date":"2025-01-03","open":13626,"high":13626,"low":13496,"close":13626,"volume":158039},{"date":"2025-01-06","open":13830,"high":13864,"low":13790,"close":13840,"volume":179872},{"date":"2025-01-07","open":13988,"high":14048,"low":13825,"close":13850,"volume":209704},{"date":"2025-01-08","open":13611,"high":13630,"low":13561,"close":13626,"volume":248658},{"date":"2025-01-09","open":13585,"high":13585,"low":13511,"close":13556,"volume":140670},{"date":"2025-01-10","open":13551,"high":13570,"low":13431,"close":13561,"volume":81366},{"date":"2025-01-13","open":13521,"high":13521,"low":13322,"close":13337,"volume":192619},{"date":"2025-01-14","open":13337,"high":13640,"low":13337,"close":13392,"volume":83478},{"date":"2025-01-15","open":13391,"high":13391,"low":13163,"close":13188,"volume":107704},{"date":"2025-01-16","open":13565,"high":13565,"low":13446,"close":13521,"volume":86718},{"date":"2025-01-17","open":13317,"high":13347,"low":13262,"close":13347,"volume":137805},{"date":"2025-01-20","open":13441,"high":13535,"low":13441,"close":13486,"volume":113776},{"date":"2025-01-21","open":13481,"high":13481,"low":13277,"close":13397,"volume":101883},{"date":"2025-01-22","open":13456,"high":13500,"low":13401,"close":13481,"volume":103880},{"date":"2025-01-23","open":13630,"high":13635,"low":13581,"close":13611,"volume":104064},{"date":"2025-01-24","open":13740,"high":13740,"low":13566,"close":13596,"volume":121691},{"date":"2025-01-31","open":13411,"high":13550,"low":13337,"close":13516,"volume":168823},{"date":"2025-02-03","open":13122,"high":13222,"low":12998,"close":13073,"volume":240823},{"date":"2025-02-04","open":13511,"high":13511,"low":13163,"close":13183,"volume":143295},{"date":"2025-02-05","open":13192,"high":13341,"low":13158,"close":13158,"volume":123565},{"date":"2025-02-06","open":13252,"high":13341,"low":13242,"close":13317,"volume":80089},{"date":"2025-02-07","open":13331,"high":13366,"low":13317,"close":13327,"volume":49538},{"date":"2025-02-10","open":13291,"high":13291,"low":13222,"close":13252,"volume":86322},{"date":"2025-02-11","open":13351,"high":13356,"low":13292,"close":13307,"volume":67058},{"date":"2025-02-12","open":13341,"high":13366,"low":13302,"close":13312,"volume":65907},{"date":"2025-02-13","open":13312,"high":13401,"low":13312,"close":13327,"volume":133749},{"date":"2025-02-14","open":13402,"high":13480,"low":13402,"close":13466,"volume":63140},{"date":"2025-02-17","open":13536,"high":13565,"low":13471,"close":13561,"volume":98154},{"date":"2025-02-18","open":13700,"high":13700,"low":13526,"close":13581,"volume":95808},{"date":"2025-02-19","open":13540,"high":13540,"low":13387,"close":13437,"volume":82802},{"date":"2025-02-20","open":13481,"high":13481,"low":13382,"close":13382,"volume":67907},{"date":"2025-02-21","open":13376,"high":13386,"low":13322,"close":13357,"volume":65094},{"date":"2025-02-24","open":13192,"high":13217,"low":13038,"close":13088,"volume":189413},{"date":"2025-02-25","open":12933,"high":12933,"low":12764,"close":12839,"volume":111362},{"date":"2025-02-26","open":12605,"high":12729,"low":12565,"close":12720,"volume":106651},{"date":"2025-02-27","open":12719,"high":12828,"low":12684,"close":12824,"volume":127410},{"date":"2025-02-28","open":12609,"high":12609,"low":12426,"close":12521,"volume":248370},{"date":"2025-03-04","open":12390,"high":12390,"low":12281,"close":12356,"volume":179259},{"date":"2025-03-05","open":12346,"high":12420,"low":12306,"close":12361,"volume":810754},{"date":"2025-03-06","open":12390,"high":12395,"low":12286,"close":12326,"volume":161532},{"date":"2025-03-07","open":12196,"high":12291,"low":12077,"close":12087,"volume":167574},{"date":"2025-03-10","open":12087,"high":12146,"low":11948,"close":12087,"volume":264742},{"date":"2025-03-11","open":11405,"high":11653,"low":11405,"close":11654,"volume":433528},{"date":"2025-03-12","open":11653,"high":11703,"low":11634,"close":11649,"volume":105575},{"date":"2025-03-13","open":11982,"high":11982,"low":11728,"close":11729,"volume":99636},{"date":"2025-03-14","open":11713,"high":11738,"low":11639,"close":11674,"volume":71744},{"date":"2025-03-17","open":12012,"high":12012,"low":11749,"close":11749,"volume":161375},{"date":"2025-03-18","open":11778,"high":11778,"low":11694,"close":11769,"volume":54886},{"date":"2025-03-19","open":11590,"high":11628,"low":11540,"close":11590,"volume":131843},{"date":"2025-03-20","open":11828,"high":11917,"low":11798,"close":11888,"volume":91243},{"date":"2025-03-21","open":11833,"high":11878,"low":11774,"close":11779,"volume":139172},{"date":"2025-03-24","open":11923,"high":12087,"low":11923,"close":12087,"volume":302278},{"date":"2025-03-25","open":12306,"high":12306,"low":12242,"close":12257,"volume":183386},{"date":"2025-03-26","open":12385,"high":12385,"low":12326,"close":12336,"volume":171034},{"date":"2025-03-27","open":12107,"high":12107,"low":11948,"close":11983,"volume":101466},{"date":"2025-03-28","open":11947,"high":11947,"low":11868,"close":11938,"volume":48680},{"date":"2025-03-31","open":11544,"high":11649,"low":11375,"close":11390,"volume":156551},{"date":"2025-04-01","open":11539,"high":11549,"low":11465,"close":11525,"volume":69247},{"date":"2025-04-02","open":11688,"high":11763,"low":11629,"close":11649,"volume":87727},{"date":"2025-04-03","open":11295,"high":11355,"low":11236,"close":11286,"volume":124551},{"date":"2025-04-04","open":10937,"high":10937,"low":10629,"close":10718,"volume":324735},{"date":"2025-04-07","open":9981,"high":10031,"low":9723,"close":9723,"volume":286419},{"date":"2025-04-08","open":10638,"high":10638,"low":10504,"close":10559,"volume":156642},{"date":"2025-04-09","open":10225,"high":10260,"low":10033,"close":10171,"volume":149717},{"date":"2025-04-10","open":11744,"high":11764,"low":11291,"close":11405,"volume":301434},{"date":"2025-04-11","open":11107,"high":11136,"low":10693,"close":11117,"volume":166861},{"date":"2025-04-14","open":11260,"high":11290,"low":11176,"close":11251,"volume":244798},{"date":"2025-04-15","open":10972,"high":11036,"low":10942,"close":11017,"volume":137564},{"date":"2025-04-16","open":10942,"high":10942,"low":10654,"close":10688,"volume":223701},{"date":"2025-04-17","open":10678,"high":10678,"low":10554,"close":10674,"volume":132370},{"date":"2025-04-18","open":10613,"high":10613,"low":10479,"close":10544,"volume":80997},{"date":"2025-04-21","open":10504,"high":10504,"low":10300,"close":10370,"volume":129544},{"date":"2025-04-22","open":10244,"high":10274,"low":10181,"close":10230,"volume":126483},{"date":"2025-04-23","open":10688,"high":10752,"low":10673,"close":10723,"volume":248632},{"date":"2025-04-24","open":10813,"high":10887,"low":10783,"close":10848,"volume":90806},{"date":"2025-04-25","open":11291,"high":11379,"low":11191,"close":11366,"volume":173728},{"date":"2025-04-28","open":11539,"high":11539,"low":11345,"close":11430,"volume":113854},{"date":"2025-04-29","open":11450,"high":11477,"low":11415,"close":11435,"volume":55662},{"date":"2025-04-30","open":11455,"high":11455,"low":11266,"close":11296,"volume":88432},{"date":"2025-05-02","open":11730,"high":11735,"low":11490,"close":11490,"volume":180979},{"date":"2025-05-07","open":11470,"high":11515,"low":11320,"close":11465,"volume":65260},{"date":"2025-05-08","open":11435,"high":11515,"low":11325,"close":11515,"volume":167305},{"date":"2025-05-09","open":11630,"high":11630,"low":11490,"close":11525,"volume":138625},{"date":"2025-05-12","open":11740,"high":11829,"low":11655,"close":11829,"volume":159411},{"date":"2025-05-13","open":12199,"high":12822,"low":12094,"close":12164,"volume":130864},{"date":"2025-05-14","open":12553,"high":12568,"low":12403,"close":12568,"volume":404941},{"date":"2025-05-15","open":12573,"high":12673,"low":12408,"close":12408,"volume":645587},{"date":"2025-05-16","open":12413,"high":12418,"low":12293,"close":12313,"volume":96348},{"date":"2025-05-19","open":12273,"high":12318,"low":12069,"close":12199,"volume":154678},{"date":"2025-05-20","open":12553,"high":12553,"low":12313,"close":12338,"volume":55679},{"date":"2025-05-21","open":12338,"high":12338,"low":12184,"close":12199,"volume":93162},{"date":"2025-05-22","open":12169,"high":12169,"low":12019,"close":12114,"volume":78269},{"date":"2025-05-23","open":12124,"high":12224,"low":12069,"close":12074,"volume":34010},{"date":"2025-05-26","open":12069,"high":12089,"low":11964,"close":12019,"volume":74849},{"date":"2025-05-27","open":12019,"high":12074,"low":11979,"close":12069,"volume":72141},{"date":"2025-05-28","open":12248,"high":12368,"low":12248,"close":12293,"volume":61118},{"date":"2025-05-29","open":12468,"high":12663,"low":12428,"close":12588,"volume":105001},{"date":"2025-05-30","open":12318,"high":12348,"low":12209,"close":12308,"volume":88211},{"date":"2025-06-02","open":12368,"high":12368,"low":12136,"close":12149,"volume":56591},{"date":"2025-06-04","open":12433,"high":12513,"low":12378,"close":12388,"volume":94282},{"date":"2025-06-05","open":12388,"high":12458,"low":12313,"close":12328,"volume":89872},{"date":"2025-06-09","open":12313,"high":12453,"low":12288,"close":12358,"volume":73815},{"date":"2025-06-10","open":12373,"high":12523,"low":12363,"close":12488,"volume":120818},{"date":"2025-06-11","open":12528,"high":12688,"low":12528,"close":12628,"volume":67214},{"date":"2025-06-12","open":12623,"high":12623,"low":12388,"close":12438,"volume":58424},{"date":"2025-06-13","open":12473,"high":12568,"low":12229,"close":12353,"volume":110091},{"date":"2025-06-16","open":12383,"high":12453,"low":12378,"close":12448,"volume":78301},{"date":"2025-06-17","open":12458,"high":12523,"low":12453,"close":12523,"volume":64016},{"date":"2025-06-18","open":12553,"high":12613,"low":12543,"close":12563,"volume":77555},{"date":"2025-06-19","open":12608,"high":12638,"low":12553,"close":12583,"volume":59143},{"date":"2025-06-20","open":12583,"high":12583,"low":12513,"close":12533,"volume":35369},{"date":"2025-06-23","open":12488,"high":12563,"low":12438,"close":12563,"volume":116136},{"date":"2025-06-24","open":13017,"high":13017,"low":12653,"close":12712,"volume":181821},{"date":"2025-06-25","open":12712,"high":12772,"low":12643,"close":12727,"volume":213047},{"date":"2025-06-26","open":12767,"high":12832,"low":12747,"close":12827,"volume":280817},{"date":"2025-06-27","open":12932,"high":12957,"low":12872,"close":12947,"volume":831377},{"date":"2025-06-30","open":13072,"high":13147,"low":13017,"close":13057,"volume":482160},{"date":"2025-07-01","open":13166,"high":13166,"low":12987,"close":13017,"volume":156790},{"date":"2025-07-02","open":12912,"high":12972,"low":12872,"close":12962,"volume":90356},{"date":"2025-07-03","open":13072,"high":13122,"low":13022,"close":13092,"volume":102394},{"date":"2025-07-04","open":13236,"high":13266,"low":13166,"close":13191,"volume":141749},{"date":"2025-07-07","open":13186,"high":13221,"low":13147,"close":13201,"volume":148282},{"date":"2025-07-08","open":13196,"high":13216,"low":13161,"close":13201,"volume":67238},{"date":"2025-07-09","open":13206,"high":13216,"low":13171,"close":13201,"volume":61802},{"date":"2025-07-10","open":13341,"high":13351,"low":13301,"close":13301,"volume":111825},{"date":"2025-07-11","open":13346,"high":13401,"low":13306,"close":13371,"volume":329247},{"date":"2025-07-14","open":13416,"high":13456,"low":13381,"close":13431,"volume":373025},{"date":"2025-07-15","open":13466,"high":13625,"low":13461,"close":13591,"volume":154383},{"date":"2025-07-16","open":13596,"high":13675,"low":13596,"close":13621,"volume":191472},{"date":"2025-07-17","open":13640,"high":13780,"low":13640,"close":13780,"volume":150167},{"date":"2025-07-18","open":13800,"high":13880,"low":13785,"close":13865,"volume":276640},{"date":"2025-07-21","open":13880,"high":13890,"low":13835,"close":13835,"volume":164527},{"date":"2025-07-22","open":13840,"high":13935,"low":13840,"close":13875,"volume":124069},{"date":"2025-07-23","open":13830,"high":13830,"low":13680,"close":13750,"volume":777750},{"date":"2025-07-24","open":13750,"high":13800,"low":13690,"close":13710,"volume":328555},{"date":"2025-07-25","open":13915,"high":13915,"low":13790,"close":13865,"volume":889366},{"date":"2025-07-28","open":13925,"high":14005,"low":13920,"close":14005,"volume":209144},{"date":"2025-07-29","open":14050,"high":14139,"low":14050,"close":14124,"volume":410884},{"date":"2025-07-30","open":14060,"high":14060,"low":13935,"close":13995,"volume":355438},{"date":"2025-07-31","open":14339,"high":14608,"low":14129,"close":14499,"volume":384818},{"date":"2025-08-01","open":14234,"high":14269,"low":14144,"close":14204,"volume":373324},{"date":"2025-08-04","open":13695,"high":13870,"low":13695,"close":13835,"volume":534032},{"date":"2025-08-05","open":14020,"high":14149,"low":14020,"close":14139,"volume":370430},{"date":"2025-08-06","open":13890,"high":14055,"low":13890,"close":14045,"volume":445222},{"date":"2025-08-07","open":14219,"high":14329,"low":14214,"close":14229,"volume":332246},{"date":"2025-08-08","open":14269,"high":14364,"low":14254,"close":14354,"volume":279469},{"date":"2025-08-11","open":14474,"high":14573,"low":14474,"close":14509,"volume":830877},{"date":"2025-08-12","open":14509,"high":14539,"low":14454,"close":14494,"volume":754502},{"date":"2025-08-13","open":14638,"high":14643,"low":14558,"close":14593,"volume":472354},{"date":"2025-08-14","open":14563,"high":14563,"low":14479,"close":14499,"volume":584342},{"date":"2025-08-18","open":14524,"high":14668,"low":14524,"close":14573,"volume":348737},{"date":"2025-08-19","open":14578,"high":14598,"low":14548,"close":14578,"volume":232755},{"date":"2025-08-20","open":14384,"high":14384,"low":14214,"close":14344,"volume":761327},{"date":"2025-08-21","open":14224,"high":14309,"low":14224,"close":14299,"volume":243461},{"date":"2025-08-22","open":14299,"high":14304,"low":14126,"close":14134,"volume":750746},{"date":"2025-08-25","open":14688,"high":14688,"low":14369,"close":14389,"volume":175588},{"date":"2025-08-26","open":14509,"high":14509,"low":14364,"close":14489,"volume":122440},{"date":"2025-08-27","open":14598,"high":14613,"low":14578,"close":14598,"volume":249392},{"date":"2025-08-28","open":14479,"high":14479,"low":14419,"close":14459,"volume":197729},{"date":"2025-08-29","open":14519,"high":14603,"low":14519,"close":14603,"volume":259440},{"date":"2025-09-01","open":14484,"high":14499,"low":14394,"close":14394,"volume":140008},{"date":"2025-09-02","open":14449,"high":14469,"low":14369,"close":14394,"volume":85079},{"date":"2025-09-03","open":14409,"high":14509,"low":14409,"close":14449,"volume":137489},{"date":"2025-09-04","open":14663,"high":14663,"low":14548,"close":14608,"volume":149202},{"date":"2025-09-05","open":14778,"high":14828,"low":14768,"close":14813,"volume":294994},{"date":"2025-09-08","open":14813,"high":14813,"low":14733,"close":14758,"volume":245522},{"date":"2025-09-09","open":14903,"high":14903,"low":14728,"close":14798,"volume":188322},{"date":"2025-09-10","open":14858,"high":14908,"low":14845,"close":14888,"volume":866393},{"date":"2025-09-11","open":14908,"high":14953,"low":14893,"close":14953,"volume":403172},{"date":"2025-09-12","open":14978,"high":14988,"low":14933,"close":14963,"volume":340225},{"date":"2025-09-15","open":15047,"high":15127,"low":15047,"close":15122,"volume":176085},{"date":"2025-09-16","open":15242,"high":15282,"low":15222,"close":15232,"volume":431336},{"date":"2025-09-17","open":15187,"high":15217,"low":15157,"close":15187,"volume":240683},{"date":"2025-09-18","open":15137,"high":15317,"low":15122,"close":15247,"volume":180382},{"date":"2025-09-19","open":15277,"high":15327,"low":15262,"close":15297,"volume":345808},{"date":"2025-09-22","open":15526,"high":15526,"low":15427,"close":15427,"volume":329031},{"date":"2025-09-23","open":15551,"high":15631,"low":15546,"close":15606,"volume":787144},{"date":"2025-09-24","open":15452,"high":15476,"low":15357,"close":15447,"volume":241771},{"date":"2025-09-25","open":15437,"high":15457,"low":15407,"close":15412,"volume":237147},{"date":"2025-09-26","open":15437,"high":15506,"low":15417,"close":15501,"volume":635596},{"date":"2025-09-29","open":15556,"high":15556,"low":15452,"close":15462,"volume":362382},{"date":"2025-09-30","open":15452,"high":15501,"low":15422,"close":15481,"volume":430531},{"date":"2025-10-01","open":15636,"high":15636,"low":15457,"close":15457,"volume":257996},{"date":"2025-10-02","open":15596,"high":15636,"low":15581,"close":15611,"volume":524518},{"date":"2025-10-10","open":15791,"high":15975,"low":15771,"close":15955,"volume":307520},{"date":"2025-10-13","open":15541,"high":15776,"low":15516,"close":15696,"volume":409946},{"date":"2025-10-14","open":15831,"high":15891,"low":15676,"close":15721,"volume":316821},{"date":"2025-10-15","open":15746,"high":15746,"low":15581,"close":15656,"volume":358095},{"date":"2025-10-16","open":15646,"high":15661,"low":15586,"close":15646,"volume":225361},{"date":"2025-10-17","open":15536,"high":15566,"low":15442,"close":15467,"volume":158743},{"date":"2025-10-20","open":15721,"high":15791,"low":15696,"close":15781,"volume":234986},{"date":"2025-10-21","open":15975,"high":16000,"low":15906,"close":15980,"volume":148900},{"date":"2025-10-22","open":16020,"high":16020,"low":15916,"close":15995,"volume":332240},{"date":"2025-10-23","open":15846,"high":15995,"low":15831,"close":15975,"volume":230486},{"date":"2025-10-24","open":16025,"high":16115,"low":16015,"close":16095,"volume":285548},{"date":"2025-10-27","open":16285,"high":16434,"low":16285,"close":16419,"volume":436112},{"date":"2025-10-28","open":16544,"high":16654,"low":16539,"close":16634,"volume":437191},{"date":"2025-10-29","open":16794,"high":16993,"low":16794,"close":16978,"volume":450690},{"date":"2025-10-30","open":16978,"high":17018,"low":16844,"close":16943,"volume":1355784},{"date":"2025-10-31","open":16844,"high":17053,"low":16844,"close":16978,"volume":312815},{"date":"2025-11-03","open":16814,"high":16868,"low":16739,"close":16764,"volume":495069,"rsi_14":74.94,"sma_20":16096.5,"sma_60":15205.42,"sma_120":14048.5},{"date":"2025-11-04","open":16799,"high":16918,"low":16684,"close":16689,"volume":398775,"rsi_14":74.58,"sma_20":16157.0,"sma_60":15253.08,"sma_120":14091.71},{"date":"2025-11-05","open":16544,"high":16714,"low":16439,"close":16714,"volume":485902,"rsi_14":75.24,"sma_20":16220.0,"sma_60":15296.08,"sma_120":14135.04},{"date":"2025-11-06","open":16739,"high":16819,"low":16669,"close":16779,"volume":446025,"rsi_14":82.79,"sma_20":16278.5,"sma_60":15341.75,"sma_120":14176.38},{"date":"2025-11-07","open":16559,"high":16639,"low":16489,"close":16639,"volume":463300,"rsi_14":73.5,"sma_20":16312.75,"sma_60":15382.0,"sma_120":14213.75},{"date":"2025-11-10","open":16634,"high":16769,"low":16549,"close":16704,"volume":724181,"rsi_14":71.39,"sma_20":16363.25,"sma_60":15421.25,"sma_120":14248.29},{"date":"2025-11-11","open":16983,"high":17093,"low":16943,"close":16978,"volume":432551,"rsi_14":75.19,"sma_20":16426.25,"sma_60":15462.5,"sma_120":14286.46},{"date":"2025-11-12","open":16978,"high":17113,"low":16953,"close":17098,"volume":720070,"rsi_14":77.37,"sma_20":16498.5,"sma_60":15506.0,"sma_120":14326.42},{"date":"2025-11-13","open":16863,"high":17038,"low":16863,"close":16983,"volume":398006,"rsi_14":71.71,"sma_20":16565.5,"sma_60":15545.92,"sma_120":14366.38},{"date":"2025-11-14","open":16709,"high":16709,"low":16260,"close":16375,"volume":567453,"rsi_14":49.04,"sma_20":16611.0,"sma_60":15577.25,"sma_120":14400.08},{"date":"2025-11-17","open":16464,"high":16709,"low":16464,"close":16664,"volume":328298,"rsi_14":50.62,"sma_20":16655.25,"sma_60":15612.17,"sma_120":14437.38},{"date":"2025-11-18","open":16424,"high":16559,"low":16265,"close":16335,"volume":550459,"rsi_14":36.53,"sma_20":16673.0,"sma_60":15641.5,"sma_120":14472.62},{"date":"2025-11-19","open":16190,"high":16290,"low":16125,"close":16185,"volume":1436387,"rsi_14":34.86,"sma_20":16682.5,"sma_60":15672.25,"sma_120":14506.96},{"date":"2025-11-20","open":16664,"high":16854,"low":16664,"close":16789,"volume":386245,"rsi_14":46.92,"sma_20":16723.25,"sma_60":15713.83,"sma_120":14546.79},{"date":"2025-11-21","open":16320,"high":16320,"low":16010,"close":16185,"volume":762624,"rsi_14":41.64,"sma_20":16727.75,"sma_60":15748.08,"sma_120":14581.17},{"date":"2025-11-24","open":16320,"high":16479,"low":16320,"close":16449,"volume":1103288,"rsi_14":46.72,"sma_20":16729.25,"sma_60":15782.5,"sma_120":14615.88},{"date":"2025-11-25","open":16858,"high":16903,"low":16799,"close":16814,"volume":283808,"rsi_14":51.25,"sma_20":16738.25,"sma_60":15821.33,"sma_120":14651.17},{"date":"2025-11-26","open":16804,"high":16908,"low":16714,"close":16893,"volume":537704,"rsi_14":51.43,"sma_20":16734.0,"sma_60":15859.67,"sma_120":14689.46},{"date":"2025-11-27","open":16973,"high":17033,"low":16928,"close":16953,"volume":120768,"rsi_14":54.0,"sma_20":16734.5,"sma_60":15901.33,"sma_120":14729.58},{"date":"2025-11-28","open":16953,"high":17053,"low":16938,"close":17053,"volume":141391,"rsi_14":54.41,"sma_20":16738.25,"sma_60":15942.25,"sma_120":14768.54},{"date":"2025-12-01","open":17038,"high":17043,"low":16799,"close":16873,"volume":1032351,"rsi_14":48.65,"sma_20":16743.75,"sma_60":15983.67,"sma_120":14806.5},{"date":"2025-12-02","open":16963,"high":17078,"low":16958,"close":16958,"volume":291705,"rsi_14":48.18,"sma_20":16757.25,"sma_60":16026.5,"sma_120":14844.92},{"date":"2025-12-03","open":17028,"high":17138,"low":17028,"close":17098,"volume":312499,"rsi_14":51.49,"sma_20":16776.5,"sma_60":16070.75,"sma_120":14883.42},{"date":"2025-12-04","open":16973,"high":17048,"low":16938,"close":17043,"volume":608535,"rsi_14":60.12,"sma_20":16789.75,"sma_60":16111.42,"sma_120":14920.29},{"date":"2025-12-05","open":17058,"high":17133,"low":17058,"close":17103,"volume":108545,"rsi_14":57.14,"sma_20":16813.0,"sma_60":16149.67,"sma_120":14959.25},{"date":"2025-12-08","open":17113,"high":17150,"low":17078,"close":17108,"volume":237213,"rsi_14":64.07,"sma_20":16833.25,"sma_60":16188.92,"sma_120":14998.96},{"date":"2025-12-09","open":17108,"high":17158,"low":17083,"close":17138,"volume":141083,"rsi_14":68.12,"sma_20":16841.25,"sma_60":16228.0,"sma_120":15038.12},{"date":"2025-12-10","open":17113,"high":17133,"low":17068,"close":17133,"volume":105832,"rsi_14":58.48,"sma_20":16843.0,"sma_60":16265.5,"sma_120":15076.62},{"date":"2025-12-11","open":16993,"high":16998,"low":16809,"close":16913,"volume":317765,"rsi_14":72.12,"sma_20":16839.5,"sma_60":16298.25,"sma_120":15112.96},{"date":"2025-12-12","open":16963,"high":16993,"low":16918,"close":16988,"volume":89153,"rsi_14":68.49,"sma_20":16870.25,"sma_60":16332.08,"sma_120":15149.75},{"date":"2025-12-15","open":16734,"high":16754,"low":16614,"close":16684,"volume":369892,"rsi_14":45.36,"sma_20":16871.25,"sma_60":16358.17,"sma_120":15184.42},{"date":"2025-12-16","open":16504,"high":16509,"low":16380,"close":16439,"volume":419121,"rsi_14":35.46,"sma_20":16876.5,"sma_60":16378.33,"sma_120":15216.79},{"date":"2025-12-17","open":16539,"high":16729,"low":16524,"close":16724,"volume":510191,"rsi_14":43.58,"sma_20":16903.5,"sma_60":16404.0,"sma_120":15250.29},{"date":"2025-12-18","open":16355,"high":16409,"low":16325,"close":16380,"volume":405423,"rsi_14":33.42,"sma_20":16883.0,"sma_60":16422.92,"sma_120":15280.79},{"date":"2025-12-19","open":16664,"high":16754,"low":16544,"close":16634,"volume":217513,"rsi_14":44.31,"sma_20":16905.5,"sma_60":16445.25,"sma_120":15312.58},{"date":"2025-12-22","open":16784,"high":16933,"low":16779,"close":16908,"volume":176920,"rsi_14":48.91,"sma_20":16928.5,"sma_60":16470.0,"sma_120":15345.67},{"date":"2025-12-23","open":16908,"high":16968,"low":16888,"close":16903,"volume":368499,"rsi_14":45.5,"sma_20":16933.0,"sma_60":16491.67,"sma_120":15377.79},{"date":"2025-12-24","open":17063,"high":17083,"low":16769,"close":16774,"volume":358410,"rsi_14":43.97,"sma_20":16927.0,"sma_60":16513.83,"sma_120":15409.17},{"date":"2025-12-26","open":16754,"high":16849,"low":16579,"close":16689,"volume":180082,"rsi_14":40.84,"sma_20":16913.75,"sma_60":16535.17,"sma_120":15440.29},{"date":"2025-12-29","open":16689,"high":16699,"low":16529,"close":16529,"volume":261171,"rsi_14":38.02,"sma_20":16887.5,"sma_60":16552.33,"sma_120":15469.0},{"date":"2025-12-30","open":16509,"high":16559,"low":16399,"close":16559,"volume":202583,"rsi_14":38.02,"sma_20":16871.75,"sma_60":16570.67,"sma_120":15497.12},{"date":"2026-01-02","open":16559,"high":16624,"low":16479,"close":16614,"volume":443490,"rsi_14":39.47,"sma_20":16854.5,"sma_60":16589.58,"sma_120":15525.62},{"date":"2026-01-05","open":16489,"high":16529,"low":16469,"close":16469,"volume":309912,"rsi_14":40.71,"sma_20":16823.0,"sma_60":16606.5,"sma_120":15552.92},{"date":"2026-01-06","open":16469,"high":16514,"low":16454,"close":16509,"volume":388778,"rsi_14":39.83,"sma_20":16796.25,"sma_60":16621.5,"sma_120":15580.54},{"date":"2026-01-07","open":16509,"high":16509,"low":16434,"close":16434,"volume":506560,"rsi_14":44.13,"sma_20":16762.75,"sma_60":16629.5,"sma_120":15606.71},{"date":"2026-01-08","open":16539,"high":16589,"low":16474,"close":16474,"volume":523426,"rsi_14":50.91,"sma_20":16731.0,"sma_60":16642.5,"sma_120":15632.62},{"date":"2026-01-09","open":16499,"high":16599,"low":16494,"close":16589,"volume":528216,"rsi_14":46.15,"sma_20":16703.5,"sma_60":16657.0,"sma_120":15659.0},{"date":"2026-01-12","open":16674,"high":16719,"low":16574,"close":16659,"volume":854018,"rsi_14":59.46,"sma_20":16679.75,"sma_60":16673.75,"sma_120":15684.62},{"date":"2026-01-13","open":16769,"high":16898,"low":16769,"close":16893,"volume":823943,"rsi_14":58.9,"sma_20":16678.75,"sma_60":16694.58,"sma_120":15711.96},{"date":"2026-01-14","open":16918,"high":16953,"low":16883,"close":16893,"volume":641801,"rsi_14":49.37,"sma_20":16674.0,"sma_60":16718.42,"sma_120":15737.96},{"date":"2026-01-15","open":16539,"high":16646,"low":16514,"close":16639,"volume":687803,"rsi_14":40.77,"sma_20":16671.75,"sma_60":16732.75,"sma_120":15761.12},{"date":"2026-01-16","open":16639,"high":16739,"low":16629,"close":16729,"volume":1660376,"rsi_14":48.39,"sma_20":16686.25,"sma_60":16745.25,"sma_120":15785.29},{"date":"2026-01-19","open":16524,"high":16529,"low":16434,"close":16454,"volume":276696,"rsi_14":42.59,"sma_20":16672.75,"sma_60":16752.92,"sma_120":15806.83},{"date":"2026-01-20","open":16424,"high":16489,"low":16399,"close":16404,"volume":204690,"rsi_14":45.76,"sma_20":16674.0,"sma_60":16760.08,"sma_120":15829.0},{"date":"2026-01-21","open":16200,"high":16225,"low":16095,"close":16145,"volume":697383,"rsi_14":37.83,"sma_20":16649.5,"sma_60":16760.92,"sma_120":15849.33},{"date":"2026-01-22","open":16175,"high":16280,"low":16175,"close":16210,"volume":657632,"rsi_14":38.19,"sma_20":16614.5,"sma_60":16757.42,"sma_120":15868.92},{"date":"2026-01-23","open":16320,"high":16424,"low":16300,"close":16419,"volume":266828,"rsi_14":48.6,"sma_20":16590.25,"sma_60":16753.83,"sma_120":15889.08},{"date":"2026-01-26","open":16180,"high":16210,"low":16100,"close":16165,"volume":447523,"rsi_14":41.35,"sma_20":16559.75,"sma_60":16740.25,"sma_120":15906.12},{"date":"2026-01-27","open":16414,"high":16524,"low":16409,"close":16479,"volume":511064,"rsi_14":51.01,"sma_20":16549.25,"sma_60":16732.5,"sma_120":15926.88},{"date":"2026-01-28","open":16479,"high":16514,"low":16375,"close":16444,"volume":338663,"rsi_14":49.33,"sma_20":16545.0,"sma_60":16723.58,"sma_120":15943.12},{"date":"2026-01-29","open":16399,"high":16404,"low":15636,"close":16385,"volume":281693,"rsi_14":45.29,"sma_20":16536.25,"sma_60":16717.25,"sma_120":15961.33},{"date":"2026-01-30","open":16335,"high":16340,"low":16175,"close":16230,"volume":760471,"rsi_14":40.49,"sma_20":16517.0,"sma_60":16709.58,"sma_120":15981.33},{"date":"2026-02-02","open":16280,"high":16434,"low":16165,"close":16225,"volume":306433,"rsi_14":33.5,"sma_20":16504.75,"sma_60":16701.42,"sma_120":15998.75},{"date":"2026-02-03","open":16504,"high":16589,"low":16504,"close":16529,"volume":306127,"rsi_14":42.18,"sma_20":16505.75,"sma_60":16697.25,"sma_120":16019.5},{"date":"2026-02-04","open":16225,"high":16252,"low":16110,"close":16220,"volume":668118,"rsi_14":41.21,"sma_20":16495.0,"sma_60":16690.25,"sma_120":16036.12},{"date":"2026-02-05","open":16135,"high":16190,"low":16010,"close":16145,"volume":479290,"rsi_14":37.68,"sma_20":16478.5,"sma_60":16680.92,"sma_120":16051.08},{"date":"2026-02-06","open":15641,"high":15756,"low":15501,"close":15746,"volume":383368,"rsi_14":35.8,"sma_20":16436.25,"sma_60":16660.33,"sma_120":16061.42},{"date":"2026-02-09","open":16165,"high":16185,"low":16065,"close":16065,"volume":303630,"rsi_14":43.86,"sma_20":16406.5,"sma_60":16643.08,"sma_120":16074.54},{"date":"2026-02-10","open":16190,"high":16230,"low":16115,"close":16205,"volume":254714,"rsi_14":51.13,"sma_20":16372.0,"sma_60":16630.08,"sma_120":16088.0},{"date":"2026-02-11","open":16140,"high":16150,"low":16040,"close":16040,"volume":349021,"rsi_14":46.91,"sma_20":16329.25,"sma_60":16624.5,"sma_120":16100.88},{"date":"2026-02-12","open":15906,"high":15931,"low":15821,"close":15851,"volume":195856,"rsi_14":39.56,"sma_20":16289.75,"sma_60":16610.92,"sma_120":16111.54},{"date":"2026-02-13","open":15476,"high":15481,"low":15387,"close":15392,"volume":357999,"rsi_14":36.8,"sma_20":16222.75,"sma_60":16595.17,"sma_120":16118.33},{"date":"2026-02-19","open":15476,"high":15606,"low":15476,"close":15516,"volume":321928,"rsi_14":32.42,"sma_20":16175.75,"sma_60":16584.0,"sma_120":16128.12},{"date":"2026-02-20","open":15516,"high":15561,"low":15476,"close":15541,"volume":374512,"rsi_14":33.46,"sma_20":16132.5,"sma_60":16563.17,"sma_120":16138.5},{"date":"2026-02-23","open":15601,"high":15601,"low":15476,"close":15486,"volume":349648,"rsi_14":33.52,"sma_20":16099.5,"sma_60":16551.5,"sma_120":16149.79},{"date":"2026-02-24","open":15506,"high":15611,"low":15501,"close":15541,"volume":366887,"rsi_14":36.88,"sma_20":16066.0,"sma_60":16536.33,"sma_120":16159.42},{"date":"2026-02-25","open":15561,"high":15651,"low":15486,"close":15496,"volume":678063,"rsi_14":36.33,"sma_20":16019.75,"sma_60":16514.33,"sma_120":16167.83},{"date":"2026-02-26","open":15601,"high":15673,"low":15541,"close":15641,"volume":505760,"rsi_14":32.27,"sma_20":15993.5,"sma_60":16493.42,"sma_120":16176.54},{"date":"2026-02-27","open":15457,"high":15521,"low":15402,"close":15516,"volume":312746,"rsi_14":34.84,"sma_20":15945.25,"sma_60":16469.42,"sma_120":16185.38},{"date":"2026-03-03","open":15521,"high":15676,"low":15427,"close":15462,"volume":252281,"rsi_14":35.14,"sma_20":15896.0,"sma_60":16442.83,"sma_120":16192.54},{"date":"2026-03-04","open":15626,"high":15736,"low":15516,"close":15571,"volume":270749,"rsi_14":45.66,"sma_20":15855.25,"sma_60":16421.08,"sma_120":16202.38},{"date":"2026-03-05","open":15771,"high":15866,"low":15756,"close":15811,"volume":136270,"rsi_14":43.41,"sma_20":15834.25,"sma_60":16401.92,"sma_120":16214.21},{"date":"2026-03-06","open":15931,"high":15990,"low":15906,"close":15960,"volume":99482,"rsi_14":43.7,"sma_20":15821.0,"sma_60":16382.92,"sma_120":16226.83},{"date":"2026-03-09","open":15651,"high":15651,"low":15327,"close":15571,"volume":144050,"rsi_14":39.17,"sma_20":15773.0,"sma_60":16358.33,"sma_120":16234.88},{"date":"2026-03-10","open":15716,"high":15935,"low":15716,"close":15876,"volume":77331,"rsi_14":50.55,"sma_20":15755.75,"sma_60":16337.83,"sma_120":16243.75},{"date":"2026-03-11","open":15965,"high":16017,"low":15876,"close":15896,"volume":80730,"rsi_14":63.69,"sma_20":15743.25,"sma_60":16317.58,"sma_120":16253.25},{"date":"2026-03-12","open":15896,"high":15970,"low":15871,"close":15926,"volume":360465,"rsi_14":61.71,"sma_20":15752.25,"sma_60":16297.33,"sma_120":16262.67},{"date":"2026-03-13","open":15871,"high":15965,"low":15856,"close":15950,"volume":457348,"rsi_14":61.71,"sma_20":15746.5,"sma_60":16277.58,"sma_120":16271.54},{"date":"2026-03-16","open":15831,"high":15841,"low":15746,"close":15836,"volume":617018,"rsi_14":59.67,"sma_20":15728.0,"sma_60":16259.58,"sma_120":16278.92},{"date":"2026-03-17","open":15836,"high":15846,"low":15786,"close":15796,"volume":133480,"rsi_14":57.1,"sma_20":15715.75,"sma_60":16239.67,"sma_120":16285.88},{"date":"2026-03-18","open":15851,"high":15940,"low":15851,"close":15926,"volume":187755,"rsi_14":61.44,"sma_20":15719.5,"sma_60":16227.0,"sma_120":16292.58},{"date":"2026-03-19","open":15831,"high":15841,"low":15736,"close":15766,"volume":514671,"rsi_14":53.3,"sma_20":15738.25,"sma_60":16215.75,"sma_120":16297.04},{"date":"2026-03-20","open":15636,"high":15696,"low":15571,"close":15686,"volume":732768,"rsi_14":54.59,"sma_20":15746.75,"sma_60":16198.42,"sma_120":16301.21},{"date":"2026-03-23","open":15272,"high":15412,"low":15272,"close":15382,"volume":920731,"rsi_14":48.1,"sma_20":15738.75,"sma_60":16181.75,"sma_120":16302.33},{"date":"2026-03-24","open":15591,"high":15591,"low":15457,"close":15511,"volume":91488,"rsi_14":48.58,"sma_20":15740.0,"sma_60":16163.0,"sma_120":16304.12},{"date":"2026-03-25","open":15432,"high":15511,"low":15417,"close":15481,"volume":606646,"rsi_14":41.36,"sma_20":15737.0,"sma_60":16139.17,"sma_120":16304.58},{"date":"2026-03-26","open":15481,"high":15566,"low":15476,"close":15501,"volume":592768,"rsi_14":37.08,"sma_20":15737.25,"sma_60":16115.75,"sma_120":16303.71},{"date":"2026-03-27","open":15282,"high":15302,"low":15177,"close":15282,"volume":257725,"rsi_14":40.99,"sma_20":15719.25,"sma_60":16090.83,"sma_120":16302.33},{"date":"2026-03-30","open":14773,"high":14878,"low":14638,"close":14878,"volume":633302,"rsi_14":20.76,"sma_20":15687.25,"sma_60":16060.58,"sma_120":16297.88},{"date":"2026-03-31","open":14738,"high":15082,"low":14723,"close":15017,"volume":352447,"rsi_14":25.96,"sma_20":15665.0,"sma_60":16035.33,"sma_120":16293.83},{"date":"2026-04-01","open":15417,"high":15506,"low":15367,"close":15457,"volume":271670,"rsi_14":39.51,"sma_20":15659.25,"sma_60":16016.92,"sma_120":16293.79},{"date":"2026-04-02","open":15566,"high":15586,"low":15324,"close":15337,"volume":283679,"rsi_14":36.83,"sma_20":15635.5,"sma_60":15995.58,"sma_120":16292.58},{"date":"2026-04-03","open":15481,"high":15561,"low":15471,"close":15476,"volume":56100,"rsi_14":42.37,"sma_20":15611.25,"sma_60":15979.0,"sma_120":16292.75},{"date":"2026-04-06","open":15476,"high":15576,"low":15476,"close":15516,"volume":170597,"rsi_14":44.07,"sma_20":15608.5,"sma_60":15962.42,"sma_120":16291.96},{"date":"2026-04-07","open":15561,"high":15591,"low":15481,"close":15491,"volume":173054,"rsi_14":40.35,"sma_20":15589.25,"sma_60":15946.67,"sma_120":16288.08},{"date":"2026-04-08","open":15861,"high":15868,"low":15726,"close":15831,"volume":404412,"rsi_14":51.33,"sma_20":15586.0,"sma_60":15935.92,"sma_120":16289.21},{"date":"2026-04-09","open":15806,"high":15806,"low":15696,"close":15756,"volume":269602,"rsi_14":51.44,"sma_20":15577.5,"sma_60":15922.0,"sma_120":16289.5},{"date":"2026-04-10","open":15916,"high":16000,"low":15841,"close":15970,"volume":238082,"rsi_14":62.61,"sma_20":15578.5,"sma_60":15910.5,"sma_120":16292.12},{"date":"2026-04-13","open":15970,"high":16045,"low":15965,"close":16035,"volume":312024,"rsi_14":61.54,"sma_20":15588.5,"sma_60":15896.17,"sma_120":16295.38},{"date":"2026-04-14","open":16245,"high":16345,"low":16245,"close":16300,"volume":421472,"rsi_14":66.33,"sma_20":15613.75,"sma_60":15886.25,"sma_120":16302.33},{"date":"2026-04-15","open":16624,"high":16689,"low":16614,"close":16644,"volume":287474,"rsi_14":70.19,"sma_20":15649.75,"sma_60":15886.33,"sma_120":16309.54},{"date":"2026-04-16","open":17003,"high":17108,"low":17003,"close":17108,"volume":452826,"rsi_14":79.71,"sma_20":15717.0,"sma_60":15892.67,"sma_120":16318.96},{"date":"2026-04-17","open":17133,"high":17133,"low":17028,"close":17088,"volume":264658,"rsi_14":91.09,"sma_20":15787.25,"sma_60":15903.25,"sma_120":16328.08},{"date":"2026-04-20","open":17168,"high":17228,"low":17083,"close":17148,"volume":282772,"rsi_14":90.82,"sma_20":15875.75,"sma_60":15915.67,"sma_120":16337.88},{"date":"2026-04-21","open":17148,"high":17203,"low":17138,"close":17168,"volume":447480,"rsi_14":89.07,"sma_20":15958.75,"sma_60":15932.75,"sma_120":16346.83},{"date":"2026-04-22","open":17193,"high":17238,"low":17153,"close":17188,"volume":415479,"rsi_14":94.27,"sma_20":16044.25,"sma_60":15949.08,"sma_120":16353.25},{"date":"2026-04-23","open":17372,"high":17382,"low":17248,"close":17352,"volume":252445,"rsi_14":94.34,"sma_20":16137.0,"sma_60":15964.67,"sma_120":16359.25},{"date":"2026-04-24","open":17313,"high":17352,"low":17223,"close":17308,"volume":836924,"rsi_14":92.24,"sma_20":16238.5,"sma_60":15983.75,"sma_120":16362.0},{"date":"2026-04-27","open":17377,"high":17577,"low":17377,"close":17492,"volume":250295,"rsi_14":93.87,"sma_20":16369.5,"sma_60":16000.67,"sma_120":16366.58},{"date":"2026-04-28","open":17567,"high":17692,"low":17527,"close":17547,"volume":316192,"rsi_14":93.0,"sma_20":16496.25,"sma_60":16019.08,"sma_120":16371.33},{"date":"2026-04-29","open":17495,"high":17610,"low":17485,"close":17600,"volume":133844,"rsi_14":96.65,"sma_20":16601.75,"sma_60":16038.75,"sma_120":16378.0},{"date":"2026-04-30","open":17735,"high":17865,"low":17580,"close":17610,"volume":374954,"rsi_14":96.25,"sma_20":16713.75,"sma_60":16061.17,"sma_120":16385.38},{"date":"2026-05-04","open":17670,"high":17715,"low":17575,"close":17575,"volume":281722,"rsi_14":94.13,"sma_20":16817.0,"sma_60":16083.08,"sma_120":16392.25},{"date":"2026-05-06","open":17660,"high":17700,"low":17420,"close":17460,"volume":440390,"rsi_14":86.17,"sma_20":16912.5,"sma_60":16098.0,"sma_120":16397.62},{"date":"2026-05-07","open":17675,"high":17800,"low":17665,"close":17790,"volume":323249,"rsi_14":86.04,"sma_20":17025.75,"sma_60":16123.58,"sma_120":16406.92},{"date":"2026-05-08","open":17900,"high":18160,"low":17900,"close":18160,"volume":410297,"rsi_14":85.12,"sma_20":17140.5,"sma_60":16156.58,"sma_120":16418.75},{"date":"2026-05-11","open":18260,"high":18275,"low":18120,"close":18235,"volume":296003,"rsi_14":87.0,"sma_20":17262.75,"sma_60":16197.5,"sma_120":16428.92},{"date":"2026-05-12","open":18235,"high":18375,"low":18235,"close":18330,"volume":378452,"rsi_14":87.3,"sma_20":17379.0,"sma_60":16234.67,"sma_120":16438.88},{"date":"2026-05-13","open":18385,"high":18570,"low":18375,"close":18510,"volume":235059,"rsi_14":88.5,"sma_20":17501.0,"sma_60":16272.5,"sma_120":16451.29},{"date":"2026-05-14","open":18690,"high":18850,"low":18690,"close":18830,"volume":412925,"rsi_14":90.23,"sma_20":17625.75,"sma_60":16318.42,"sma_120":16471.46},{"date":"2026-05-15","open":18980,"high":19105,"low":18840,"close":18840,"volume":652168,"rsi_14":89.4,"sma_20":17733.75,"sma_60":16367.67,"sma_120":16489.29},{"date":"2026-05-18","open":18700,"high":18760,"low":18600,"close":18600,"volume":259688,"rsi_14":80.84,"sma_20":17806.5,"sma_60":16420.58,"sma_120":16507.88},{"date":"2026-05-19","open":18625,"high":18780,"low":18625,"close":18765,"volume":250999,"rsi_14":80.65,"sma_20":17888.5,"sma_60":16474.17,"sma_120":16529.08},{"date":"2026-05-20","open":18670,"high":18670,"low":18550,"close":18630,"volume":281613,"rsi_14":74.94,"sma_20":17960.75,"sma_60":16525.08,"sma_120":16544.12},{"date":"2026-05-21","open":18580,"high":18775,"low":18555,"close":18740,"volume":237793,"rsi_14":76.03,"sma_20":18037.5,"sma_60":16578.75,"sma_120":16565.12},{"date":"2026-05-22","open":18750,"high":18965,"low":18720,"close":18945,"volume":209500,"rsi_14":77.99,"sma_20":18123.5,"sma_60":16634.92,"sma_120":16585.62},{"date":"2026-05-26","open":18950,"high":18965,"low":18765,"close":18775,"volume":283499,"rsi_14":73.81,"sma_20":18192.75,"sma_60":16689.0,"sma_120":16601.67},{"date":"2026-05-27","open":18705,"high":18705,"low":18000,"close":18615,"volume":397354,"rsi_14":72.51,"sma_20":18256.25,"sma_60":16738.0,"sma_120":16615.71},{"date":"2026-05-28","open":18690,"high":18825,"low":18645,"close":18680,"volume":205707,"rsi_14":69.35,"sma_20":18313.75,"sma_60":16790.17,"sma_120":16629.79},{"date":"2026-05-29","open":18785,"high":18990,"low":18785,"close":18990,"volume":418139,"rsi_14":68.53,"sma_20":18384.0,"sma_60":16848.42,"sma_120":16645.62},{"date":"2026-06-01","open":19070,"high":19295,"low":19070,"close":19125,"volume":289122,"rsi_14":69.35,"sma_20":18460.25,"sma_60":16907.08,"sma_120":16664.08},{"date":"2026-06-02","open":19070,"high":19155,"low":18985,"close":19140,"volume":232525,"rsi_14":68.24,"sma_20":18536.75,"sma_60":16962.0,"sma_120":16681.96},{"date":"2026-06-04","open":18765,"high":18800,"low":18640,"close":18800,"volume":333893,"rsi_14":56.09,"sma_20":18598.0,"sma_60":17008.75,"sma_120":16695.83},{"date":"2026-06-05","open":18795,"high":19000,"low":18795,"close":18885,"volume":491271,"rsi_14":51.28,"sma_20":18669.25,"sma_60":17063.42,"sma_120":16710.88},{"date":"2026-06-08","open":18130,"high":18615,"low":18090,"close":18285,"volume":564150,"rsi_14":39.85,"sma_20":18694.0,"sma_60":17103.0,"sma_120":16720.42},{"date":"2026-06-09","open":18180,"high":18205,"low":18035,"close":18085,"volume":146174,"rsi_14":40.45,"sma_20":18690.25,"sma_60":17138.92,"sma_120":16728.25},{"date":"2026-06-10","open":17845,"high":17910,"low":17755,"close":17825,"volume":159907,"rsi_14":33.15,"sma_20":18669.75,"sma_60":17170.0,"sma_120":16733.67},{"date":"2026-06-11","open":17470,"high":17700,"low":17410,"close":17695,"volume":216914,"rsi_14":33.21,"sma_20":18638.0,"sma_60":17198.5,"sma_120":16738.04},{"date":"2026-06-12","open":17785,"high":17850,"low":17695,"close":17710,"volume":158701,"rsi_14":30.86,"sma_20":18598.0,"sma_60":17229.17,"sma_120":16744.38},{"date":"2026-06-15","open":17710,"high":17860,"low":17615,"close":17815,"volume":478810,"rsi_14":28.19,"sma_20":18547.25,"sma_60":17262.25,"sma_120":16750.96},{"date":"2026-06-16","open":18095,"high":18095,"low":17975,"close":17985,"volume":356969,"rsi_14":34.75,"sma_20":18504.5,"sma_60":17296.0,"sma_120":16761.5},{"date":"2026-06-17","open":17875,"high":17980,"low":17830,"close":17945,"volume":257329,"rsi_14":36.44,"sma_20":18471.75,"sma_60":17331.75,"sma_120":16773.75},{"date":"2026-06-18","open":17800,"high":17920,"low":17745,"close":17850,"volume":453422,"rsi_14":33.4,"sma_20":18426.0,"sma_60":17367.25,"sma_120":16782.83},{"date":"2026-06-19","open":18030,"high":18135,"low":17800,"close":17840,"volume":350262,"rsi_14":23.86,"sma_20":18386.5,"sma_60":17407.67,"sma_120":16794.71},{"date":"2026-06-22","open":17805,"high":18040,"low":17725,"close":18040,"volume":472505,"rsi_14":26.05,"sma_20":18351.5,"sma_60":17449.25,"sma_120":16806.12},{"date":"2026-06-23","open":17825,"high":17850,"low":17440,"close":17470,"volume":474406,"rsi_14":20.39,"sma_20":18277.75,"sma_60":17481.83,"sma_120":16810.5},{"date":"2026-06-24","open":17465,"high":17570,"low":17360,"close":17515,"volume":448806,"rsi_14":24.55,"sma_20":18214.75,"sma_60":17514.83,"sma_120":16815.29},{"date":"2026-06-25","open":17515,"high":17620,"low":17485,"close":17540,"volume":192468,"rsi_14":22.72,"sma_20":18161.0,"sma_60":17551.92,"sma_120":16821.38},{"date":"2026-06-26","open":17185,"high":17190,"low":16740,"close":16835,"volume":521600,"rsi_14":21.79,"sma_20":18068.75,"sma_60":17584.0,"sma_120":16822.29},{"date":"2026-06-29","open":17095,"high":17335,"low":17095,"close":17310,"volume":285985,"rsi_14":36.38,"sma_20":17984.75,"sma_60":17621.67,"sma_120":16828.5},{"date":"2026-06-30","open":17505,"high":17590,"low":17445,"close":17575,"volume":85215,"rsi_14":45.61,"sma_20":17907.25,"sma_60":17656.42,"sma_120":16836.67},{"date":"2026-07-01","open":17785,"high":17910,"low":17770,"close":17810,"volume":201183,"rsi_14":51.95,"sma_20":17840.75,"sma_60":17697.08,"sma_120":16846.33},{"date":"2026-07-02","open":17960,"high":18010,"low":17840,"close":17890,"volume":375044,"rsi_14":52.98,"sma_20":17795.25,"sma_60":17736.75,"sma_120":16857.88},{"date":"2026-07-03","open":17765,"high":17890,"low":17695,"close":17745,"volume":96154,"rsi_14":48.86,"sma_20":17738.25,"sma_60":17773.33,"sma_120":16867.88},{"date":"2026-07-06","open":17760,"high":17865,"low":17625,"close":17655,"volume":490933,"rsi_14":44.46,"sma_20":17706.75,"sma_60":17808.83,"sma_120":16877.75},{"date":"2026-07-07","open":17790,"high":17850,"low":17625,"close":17730,"volume":184418,"rsi_14":46.43,"sma_20":17689.0,"sma_60":17839.92,"sma_120":16887.92},{"date":"2026-07-08","open":17720,"high":17720,"low":17375,"close":17375,"volume":460145,"rsi_14":42.75,"sma_20":17666.5,"sma_60":17866.33,"sma_120":16894.17},{"date":"2026-07-09","open":17530,"high":17670,"low":17510,"close":17640,"volume":207036,"rsi_14":47.17,"sma_20":17663.75,"sma_60":17893.58,"sma_120":16902.04},{"date":"2026-07-10","open":17795,"high":17840,"low":17640,"close":17665,"volume":311316,"rsi_14":44.41,"sma_20":17661.5,"sma_60":17920.17,"sma_120":16908.17},{"date":"2026-07-13","open":17750,"high":17900,"low":17705,"close":17710,"volume":328970,"rsi_14":54.24,"sma_20":17656.25,"sma_60":17943.08,"sma_120":16914.67},{"date":"2026-07-14","open":17575,"high":17630,"low":17390,"close":17600,"volume":237897,"rsi_14":51.47,"sma_20":17637.0,"sma_60":17958.42,"sma_120":16922.38},{"date":"2026-07-15","open":17695,"high":17850,"low":17695,"close":17765,"volume":309208,"rsi_14":53.71,"sma_20":17628.0,"sma_60":17968.75,"sma_120":16930.71},{"date":"2026-07-16","open":17930,"high":18020,"low":17920,"close":17975,"volume":161026,"rsi_14":72.44,"sma_20":17634.25,"sma_60":17982.92,"sma_120":16943.08},{"date":"2026-07-20","open":17495,"high":17535,"low":17290,"close":17310,"volume":162185,"rsi_14":50.0,"sma_20":17607.75,"sma_60":17985.0,"sma_120":16950.33},{"date":"2026-07-21","open":17310,"high":17430,"low":17295,"close":17425,"volume":76237,"rsi_14":47.09,"sma_20":17577.0,"sma_60":17988.67,"sma_120":16960.71},{"date":"2026-07-22","open":17465,"high":17560,"low":17465,"close":17480,"volume":60198,"rsi_14":43.12,"sma_20":17577.5,"sma_60":17992.92,"sma_120":16971.0},{"date":"2026-07-23","open":17300,"high":17400,"low":17165,"close":17195,"volume":69276,"rsi_14":36.66,"sma_20":17561.5,"sma_60":17989.67,"sma_120":16977.17},{"date":"2026-07-24","open":16940,"high":16950,"low":16660,"close":16730,"volume":94936,"rsi_14":32.65,"sma_20":17521.0,"sma_60":17979.42,"sma_120":16981.58},{"date":"2026-07-27","open":16925,"high":16990,"low":16800,"close":16985,"volume":204721,"rsi_14":39.16,"sma_20":17528.5,"sma_60":17970.33,"sma_120":16985.5},{"date":"2026-07-28","open":16630,"high":16705,"low":16420,"close":16460,"volume":204844,"rsi_14":32.06,"sma_20":17486.0,"sma_60":17951.58,"sma_120":16985.33},{"date":"2026-07-29","open":16585,"high":16710,"low":16255,"close":16375,"volume":195651,"rsi_14":34.71,"sma_20":17426.0,"sma_60":17931.17,"sma_120":16984.96},{"date":"2026-07-30","open":16185,"high":16360,"low":16100,"close":16140,"volume":195099,"rsi_14":26.85,"sma_20":17342.5,"sma_60":17906.67,"sma_120":16983.92},{"date":"2026-07-31","open":16515,"high":16730,"low":16405,"close":16570,"volume":99034,"rsi_14":34.98,"sma_20":17276.5,"sma_60":17889.92,"sma_120":16986.5},{"date":"2026-08-03","open":16905,"high":17000,"low":16850,"close":16895,"volume":75375,"rsi_14":39.62,"sma_20":17234.0,"sma_60":17880.5,"sma_120":16989.25},{"date":"2026-08-04","open":17185,"high":17320,"low":17060,"close":17310,"volume":267815,"rsi_14":46.57,"sma_20":17216.75,"sma_60":17872.5,"sma_120":16998.04},{"date":"2026-08-05","open":17570,"high":17645,"low":17480,"close":17565,"volume":265677,"rsi_14":47.69,"sma_20":17208.5,"sma_60":17862.58,"sma_120":17009.58},{"date":"2026-08-06","open":17440,"high":17450,"low":17245,"close":17385,"volume":97742,"rsi_14":43.12,"sma_20":17209.0,"sma_60":17848.42,"sma_120":17022.96},{"date":"2026-08-07","open":17400,"high":17515,"low":17330,"close":17340,"volume":142743,"rsi_14":50.41,"sma_20":17194.0,"sma_60":17831.92,"sma_120":17033.29},{"date":"2026-08-10","open":17340,"high":17505,"low":17335,"close":17500,"volume":39945,"rsi_14":51.01,"sma_20":17185.75,"sma_60":17815.08,"sma_120":17043.79},{"date":"2026-08-11","open":17350,"high":17385,"low":17300,"close":17360,"volume":41257,"rsi_14":48.42,"sma_20":17168.25,"sma_60":17790.58,"sma_120":17054.5},{"date":"2026-08-12","open":17140,"high":17180,"low":17100,"close":17160,"volume":61362,"rsi_14":49.53,"sma_20":17146.25,"sma_60":17762.58,"sma_120":17065.12},{"date":"2026-08-13","open":17110,"high":17170,"low":17035,"close":17170,"volume":87122,"rsi_14":56.75,"sma_20":17116.5,"sma_60":17738.75,"sma_120":17079.67},{"date":"2026-08-14","open":17375,"high":17375,"low":17225,"close":17285,"volume":352325,"rsi_14":54.81,"sma_20":17082.0,"sma_60":17714.08,"sma_120":17094.12},{"date":"2026-08-18","open":17145,"high":17145,"low":16890,"close":16935,"volume":230626,"rsi_14":58.06,"sma_20":17063.25,"sma_60":17685.83,"sma_120":17105.46},{"date":"2026-08-19","open":16895,"high":16895,"low":16620,"close":16640,"volume":70944,"rsi_14":54.2,"sma_20":17024.0,"sma_60":17650.83,"sma_120":17114.79},{"date":"2026-08-20","open":16675,"high":16785,"low":16645,"close":16745,"volume":159522,"rsi_14":60.0,"sma_20":16987.25,"sma_60":17614.17,"sma_120":17124.54},{"date":"2026-08-21","open":16515,"high":16550,"low":16440,"close":16530,"volume":62833,"rsi_14":49.29,"sma_20":16954.0,"sma_60":17576.75,"sma_120":17132.88},{"date":"2026-08-24","open":16530,"high":16585,"low":16355,"close":16400,"volume":49691,"rsi_14":40.54,"sma_20":16937.5,"sma_60":17539.83,"sma_120":17138.92},{"date":"2026-08-25","open":16350,"high":16455,"low":16280,"close":16455,"volume":63502,"rsi_14":31.04,"sma_20":16911.0,"sma_60":17502.75,"sma_120":17146.46},{"date":"2026-08-26","open":16425,"high":16535,"low":16400,"close":16485,"volume":231189,"rsi_14":23.4,"sma_20":16912.25,"sma_60":17461.0,"sma_120":17154.71},{"date":"2026-08-27","open":16650,"high":16665,"low":16500,"close":16530,"volume":741680,"rsi_14":27.44,"sma_20":16920.0,"sma_60":17417.75,"sma_120":17162.42},{"date":"2026-08-28","open":16695,"high":16730,"low":16615,"close":16620,"volume":148470,"rsi_14":31.44,"sma_20":16944.0,"sma_60":17375.75,"sma_120":17168.88},{"date":"2026-08-31","open":16710,"high":16710,"low":16600,"close":16640,"volume":61037,"rsi_14":26.11,"sma_20":16947.5,"sma_60":17339.75,"sma_120":17174.25},{"date":"2026-09-01","open":16570,"high":16620,"low":16520,"close":16595,"volume":107574,"rsi_14":27.57,"sma_20":16932.5,"sma_60":17301.58,"sma_120":17182.5},{"date":"2026-09-02","open":16550,"high":16570,"low":16415,"close":16440,"volume":160969,"rsi_14":28.31,"sma_20":16889.0,"sma_60":17270.83,"sma_120":17186.92},{"date":"2026-09-03","open":16505,"high":16555,"low":16450,"close":16500,"volume":206178,"rsi_14":30.41,"sma_20":16835.75,"sma_60":17244.42,"sma_120":17191.67},{"date":"2026-09-04","open":16695,"high":16765,"low":16660,"close":16675,"volume":89510,"rsi_14":32.77,"sma_20":16800.25,"sma_60":17225.25,"sma_120":17197.62},{"date":"2026-09-07","open":16485,"high":16520,"low":16335,"close":16480,"volume":118486,"rsi_14":35.91,"sma_20":16757.25,"sma_60":17205.0,"sma_120":17201.75},{"date":"2026-09-08","open":16455,"high":16520,"low":16360,"close":16450,"volume":52184,"rsi_14":42.96,"sma_20":16704.75,"sma_60":17184.0,"sma_120":17206.58},{"date":"2026-09-09","open":16310,"high":16405,"low":16275,"close":16340,"volume":85526,"rsi_14":35.06,"sma_20":16653.75,"sma_60":17159.42,"sma_120":17210.83},{"date":"2026-09-10","open":16310,"high":16350,"low":16220,"close":16280,"volume":212408,"rsi_14":39.58,"sma_20":16609.75,"sma_60":17131.0,"sma_120":17213.5},{"date":"2026-09-11","open":16295,"high":16340,"low":16235,"close":16320,"volume":523541,"rsi_14":46.4,"sma_20":16567.25,"sma_60":17103.92,"sma_120":17217.83},{"date":"2026-09-14","open":16300,"high":16335,"low":16230,"close":16295,"volume":84005,"rsi_14":42.59,"sma_20":16517.75,"sma_60":17078.0,"sma_120":17222.62},{"date":"2026-09-15","open":16425,"high":16520,"low":16390,"close":16520,"volume":134771,"rsi_14":51.37,"sma_20":16497.0,"sma_60":17056.0,"sma_120":17231.83},{"date":"2026-09-16","open":16530,"high":16630,"low":16520,"close":16600,"volume":348428,"rsi_14":52.67,"sma_20":16495.0,"sma_60":17032.0,"sma_120":17240.62},{"date":"2026-09-17","open":16800,"high":16850,"low":16715,"close":16835,"volume":431804,"rsi_14":57.39,"sma_20":16499.5,"sma_60":17021.42,"sma_120":17251.62},{"date":"2026-09-18","open":16995,"high":17195,"low":16995,"close":17195,"volume":477415,"rsi_14":65.46,"sma_20":16532.75,"sma_60":17016.08,"sma_120":17265.46},{"date":"2026-09-21","open":17235,"high":17310,"low":17120,"close":17245,"volume":95808,"rsi_14":68.06,"sma_20":16575.0,"sma_60":17011.17,"sma_120":17281.54},{"date":"2026-09-22","open":17495,"high":17760,"low":16655,"close":17305,"volume":293295,"rsi_14":75.37,"sma_20":16617.5,"sma_60":17019.0,"sma_120":17301.5},{"date":"2026-09-23","open":17260,"high":17340,"low":17185,"close":17340,"volume":545656,"rsi_14":75.0,"sma_20":16660.25,"sma_60":17019.5,"sma_120":17320.58},{"date":"2026-09-28","open":17205,"high":17245,"low":17090,"close":17175,"volume":162369,"rsi_14":64.97,"sma_20":16692.5,"sma_60":17012.83,"sma_120":17334.62},{"date":"2026-09-29","open":17115,"high":17130,"low":16965,"close":17035,"volume":815272,"rsi_14":67.18,"sma_20":16713.25,"sma_60":16999.92,"sma_120":17348.5},{"date":"2026-09-30","open":16960,"high":17060,"low":16955,"close":16960,"volume":381739,"rsi_14":65.36,"sma_20":16729.25,"sma_60":16984.42,"sma_120":17360.58},{"date":"2026-10-01","open":17165,"high":17345,"low":17155,"close":17305,"volume":402342,"rsi_14":75.46,"sma_20":16764.75,"sma_60":16977.08,"sma_120":17375.21},{"date":"2026-10-02","open":17125,"high":17215,"low":17010,"close":17030,"volume":79963,"rsi_14":67.77,"sma_20":16794.25,"sma_60":16966.67,"sma_120":17387.75},{"date":"2026-10-06","open":17280,"high":17330,"low":17250,"close":17315,"volume":156119,"rsi_14":71.13,"sma_20":16835.0,"sma_60":16959.75,"sma_120":17399.83},{"date":"2026-10-07","open":17345,"high":17375,"low":17320,"close":17345,"volume":79465,"rsi_14":72.25,"sma_20":16868.5,"sma_60":16959.25,"sma_120":17412.79},{"date":"2026-10-08","open":17375,"high":17390,"low":17290,"close":17290,"volume":69376,"rsi_14":67.58,"sma_20":16909.0,"sma_60":16953.42,"sma_120":17423.5},{"date":"2026-10-12","open":17245,"high":17250,"low":17135,"close":17150,"volume":216209,"rsi_14":62.22,"sma_20":16944.0,"sma_60":16944.83,"sma_120":17432.5},{"date":"2026-10-13","open":17050,"high":17160,"low":16970,"close":17125,"volume":346099,"rsi_14":57.11,"sma_20":16983.25,"sma_60":16935.08,"sma_120":17439.08},{"date":"2026-10-14","open":17215,"high":17275,"low":17200,"close":17250,"volume":141016,"rsi_14":51.52,"sma_20":17031.75,"sma_60":16929.25,"sma_120":17443.83},{"date":"2026-10-15","open":16735,"high":16890,"low":16715,"close":16760,"volume":275849,"rsi_14":39.2,"sma_20":17053.75,"sma_60":16912.5,"sma_120":17440.62},{"date":"2026-10-16","open":16790,"high":16935,"low":16750,"close":16750,"volume":144485,"rsi_14":37.36,"sma_20":17076.5,"sma_60":16892.08,"sma_120":17437.5},{"date":"2026-10-19","open":16720,"high":16730,"low":16520,"close":16585,"volume":114920,"rsi_14":33.76,"sma_20":17079.75,"sma_60":16880.0,"sma_120":17432.5},{"date":"2026-10-20","open":16610,"high":16635,"low":16495,"close":16545,"volume":86213,"rsi_14":35.68,"sma_20":17077.0,"sma_60":16865.33,"sma_120":17427.0},{"date":"2026-10-21","open":16510,"high":16610,"low":16480,"close":16530,"volume":140282,"rsi_14":37.83,"sma_20":17061.75,"sma_60":16849.5,"sma_120":17421.21},{"date":"2026-10-22","open":16530,"high":16560,"low":16350,"close":16370,"volume":55381,"rsi_14":36.34,"sma_20":17020.5,"sma_60":16835.75,"sma_120":17412.71},{"date":"2026-10-23","open":16055,"high":16100,"low":15995,"close":16085,"volume":109254}],"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 미국테크TOP10","phase":"above-fold","symbol_resolved":true}