{"status":"ok","report":{"price_analysis":{"current":19455.0,"change_1d":-2.7,"change_7d":-5.3,"change_30d":-15.5,"high_30d":23856.0,"low_30d":18945.0,"position_in_range":10.0,"support":19436.1,"resistance":23364.9},"summary":"SOL 금융지주플러스고배당(484880)은(는) FnGuide 금융지주플러스고배당 지수(PR)를 추종하는 ETF입니다, 순자산 3,489억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-726.02)가 시그널선(-555.51)을 하회합니다(데드크로스). 현재가가 SMA20(21339)과 SMA60(22035) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19073~23604 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.628719275549813,"macd":-726.01864238095,"macd_signal":-555.5050432888645,"sma_20":21338.6,"sma_60":22034.966666666667,"bb_upper":23603.763605570246,"bb_lower":19073.43639442975,"atr_14":598.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.08만, 기관 순매수 -4937.00. 30일 누적: 외국인 4.38만, 기관 -38.28만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-30765.0,"institutional_flow":-4937.0,"data":[{"date":"2026-10-23","foreign_net":-20351.0,"institution_net":-5781.0,"retail_net":26132.0},{"date":"2026-10-22","foreign_net":-7104.0,"institution_net":4719.0,"retail_net":2385.0},{"date":"2026-10-21","foreign_net":-19708.0,"institution_net":13833.0,"retail_net":5875.0},{"date":"2026-10-20","foreign_net":28351.0,"institution_net":-20763.0,"retail_net":-7588.0},{"date":"2026-10-19","foreign_net":-11953.0,"institution_net":3055.0,"retail_net":8898.0},{"date":"2026-10-16","foreign_net":26947.0,"institution_net":-44061.0,"retail_net":17114.0},{"date":"2026-10-15","foreign_net":22532.0,"institution_net":5295.0,"retail_net":-27827.0},{"date":"2026-10-14","foreign_net":1208.0,"institution_net":-29435.0,"retail_net":28227.0},{"date":"2026-10-13","foreign_net":10082.0,"institution_net":-21753.0,"retail_net":11671.0},{"date":"2026-10-12","foreign_net":-14632.0,"institution_net":25175.0,"retail_net":-10543.0},{"date":"2026-10-08","foreign_net":-4909.0,"institution_net":-31623.0,"retail_net":36532.0},{"date":"2026-10-07","foreign_net":19606.0,"institution_net":-12250.0,"retail_net":-7356.0},{"date":"2026-10-06","foreign_net":2763.0,"institution_net":-11648.0,"retail_net":8885.0},{"date":"2026-10-02","foreign_net":24168.0,"institution_net":-26762.0,"retail_net":2594.0},{"date":"2026-10-01","foreign_net":-4266.0,"institution_net":-47878.0,"retail_net":52144.0},{"date":"2026-09-30","foreign_net":-35773.0,"institution_net":-14049.0,"retail_net":49822.0},{"date":"2026-09-29","foreign_net":18774.0,"institution_net":-54650.0,"retail_net":35876.0},{"date":"2026-09-28","foreign_net":11872.0,"institution_net":-38818.0,"retail_net":26946.0},{"date":"2026-09-23","foreign_net":-80490.0,"institution_net":66690.0,"retail_net":13800.0},{"date":"2026-09-22","foreign_net":-21328.0,"institution_net":20518.0,"retail_net":810.0},{"date":"2026-09-21","foreign_net":-40027.0,"institution_net":46935.0,"retail_net":-6908.0},{"date":"2026-09-18","foreign_net":3924.0,"institution_net":-38881.0,"retail_net":34957.0},{"date":"2026-09-17","foreign_net":157646.0,"institution_net":-169768.0,"retail_net":12122.0},{"date":"2026-09-16","foreign_net":932.0,"institution_net":-7925.0,"retail_net":6993.0},{"date":"2026-09-15","foreign_net":-54664.0,"institution_net":22971.0,"retail_net":31693.0},{"date":"2026-09-14","foreign_net":1740.0,"institution_net":21536.0,"retail_net":-23276.0},{"date":"2026-09-11","foreign_net":19259.0,"institution_net":-355.0,"retail_net":-18904.0},{"date":"2026-09-10","foreign_net":37077.0,"institution_net":-49038.0,"retail_net":11961.0},{"date":"2026-09-09","foreign_net":-28520.0,"institution_net":33844.0,"retail_net":-5324.0},{"date":"2026-09-08","foreign_net":604.0,"institution_net":-21911.0,"retail_net":21307.0}],"periods":{"d1":{"foreign_net":-20351.0,"institution_net":-5781.0,"retail_net":26132.0},"d3":{"foreign_net":-47163.0,"institution_net":12771.0,"retail_net":34392.0},"d7":{"foreign_net":18714.0,"institution_net":-43703.0,"retail_net":24989.0},"d14":{"foreign_net":57000.0,"institution_net":-151999.0,"retail_net":94999.0},"d30":{"foreign_net":43760.0,"institution_net":-382778.0,"retail_net":339018.0}}},"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":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.6,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.6177,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.62,"summary":"배당수익률 3.62%","metrics":[{"name":"배당수익률","value":3.62,"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":"2026-10-23T22:54:17.750237+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 금융지주플러스고배당 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.3,"aum":348900000000.0,"aum_display":"3,489억","dividend_yield":null,"tracking_error":1.43,"holdings":[{"ticker":"055550","name":"신한지주","weight":21.44},{"ticker":"105560","name":"KB금융","weight":21.08},{"ticker":"086790","name":"하나금융지주","weight":19.34},{"ticker":"316140","name":"우리금융지주","weight":14.84},{"ticker":"071050","name":"한국금융지주","weight":7.39},{"ticker":"005940","name":"NH투자증권","weight":4.48},{"ticker":"138930","name":"BNK금융지주","weight":4.0},{"ticker":"175330","name":"JB금융지주","weight":3.1},{"ticker":"138040","name":"메리츠금융지주","weight":2.46},{"ticker":"139130","name":"iM금융지주","weight":1.87}],"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":19455.0,"change_pct":-2.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-25","close":9266.0625},{"date":"2024-06-26","close":9229.6914},{"date":"2024-06-27","close":9266.0625},{"date":"2024-06-28","close":9416.1035},{"date":"2024-07-01","close":9356.999},{"date":"2024-07-02","close":9625.249},{"date":"2024-07-03","close":9834.3955},{"date":"2024-07-04","close":9975.3398},{"date":"2024-07-05","close":10143.5654},{"date":"2024-07-08","close":9957.1543},{"date":"2024-07-09","close":9802.5684},{"date":"2024-07-10","close":9707.0889},{"date":"2024-07-11","close":9848.0361},{"date":"2024-07-12","close":9884.4053},{"date":"2024-07-15","close":9825.3018},{"date":"2024-07-16","close":9838.9375},{"date":"2024-07-17","close":9925.3281},{"date":"2024-07-18","close":9920.7822},{"date":"2024-07-19","close":9943.5146},{"date":"2024-07-22","close":10075.3662},{"date":"2024-07-23","close":10107.1924},{"date":"2024-07-24","close":9929.876},{"date":"2024-07-25","close":9820.7568},{"date":"2024-07-26","close":10293.6064},{"date":"2024-07-29","close":10580.043},{"date":"2024-07-30","close":10444.0166},{"date":"2024-07-31","close":10466.8408},{"date":"2024-08-01","close":10526.1807},{"date":"2024-08-02","close":10037.7588},{"date":"2024-08-05","close":9275.4541},{"date":"2024-08-06","close":9453.4785},{"date":"2024-08-07","close":9686.2793},{"date":"2024-08-08","close":9722.7969},{"date":"2024-08-09","close":9782.1348},{"date":"2024-08-12","close":9809.5254},{"date":"2024-08-13","close":9982.9834},{"date":"2024-08-14","close":10024.0654},{"date":"2024-08-16","close":10083.4062},{"date":"2024-08-19","close":10370.9805},{"date":"2024-08-20","close":10635.7324},{"date":"2024-08-21","close":10603.7812},{"date":"2024-08-22","close":10631.1699},{"date":"2024-08-23","close":10758.9785},{"date":"2024-08-26","close":10932.4375},{"date":"2024-08-27","close":10946.4838},{"date":"2024-08-28","close":10448.5801},{"date":"2024-08-29","close":10421.0732},{"date":"2024-08-30","close":10311.0381},{"date":"2024-09-02","close":10448.5811},{"date":"2024-09-03","close":10499.0117},{"date":"2024-09-04","close":10251.4395},{"date":"2024-09-05","close":10278.9473},{"date":"2024-09-06","close":10251.4395},{"date":"2024-09-09","close":10127.6484},{"date":"2024-09-10","close":10150.5732},{"date":"2024-09-11","close":9664.5928},{"date":"2024-09-12","close":9760.874},{"date":"2024-09-13","close":10150.5732},{"date":"2024-09-19","close":10274.3594},{"date":"2024-09-20","close":10242.2676},{"date":"2024-09-23","close":10228.5156},{"date":"2024-09-24","close":10150.5732},{"date":"2024-09-25","close":9806.7207},{"date":"2024-09-26","close":10242.2676},{"date":"2024-09-27","close":10307.6416},{"date":"2024-09-30","close":10118.8906},{"date":"2024-10-02","close":10160.3232},{"date":"2024-10-04","close":10183.3408},{"date":"2024-10-07","close":10431.9414},{"date":"2024-10-08","close":10445.749},{"date":"2024-10-10","close":10528.6152},{"date":"2024-10-11","close":10639.1074},{"date":"2024-10-14","close":10970.5693},{"date":"2024-10-15","close":10961.3643},{"date":"2024-10-16","close":10956.7607},{"date":"2024-10-17","close":10919.9297},{"date":"2024-10-18","close":10979.7783},{"date":"2024-10-21","close":10906.1191},{"date":"2024-10-22","close":10938.3428},{"date":"2024-10-23","close":10915.3242},{"date":"2024-10-24","close":10873.8936},{"date":"2024-10-25","close":11288.2246},{"date":"2024-10-28","close":10970.5693},{"date":"2024-10-29","close":10942.9463},{"date":"2024-10-30","close":10961.861},{"date":"2024-10-31","close":10399.4043},{"date":"2024-11-01","close":10556.5527},{"date":"2024-11-04","close":10514.957},{"date":"2024-11-05","close":10788.6117},{"date":"2024-11-06","close":10806.1406},{"date":"2024-11-07","close":10815.3809},{"date":"2024-11-08","close":10764.541},{"date":"2024-11-11","close":10792.2734},{"date":"2024-11-12","close":10713.7002},{"date":"2024-11-13","close":10598.1504},{"date":"2024-11-14","close":10542.6855},{"date":"2024-11-15","close":10422.5156},{"date":"2024-11-18","close":10514.957},{"date":"2024-11-19","close":10561.1758},{"date":"2024-11-20","close":10806.1406},{"date":"2024-11-21","close":10935.5547},{"date":"2024-11-22","close":10954.041},{"date":"2024-11-25","close":11004.8828},{"date":"2024-11-26","close":10787.6514},{"date":"2024-11-27","close":11055.7256},{"date":"2024-11-28","close":10996.3086},{"date":"2024-11-29","close":10880.2666},{"date":"2024-12-02","close":11010.2354},{"date":"2024-12-03","close":11432.6348},{"date":"2024-12-04","close":10922.042},{"date":"2024-12-05","close":10369.6729},{"date":"2024-12-06","close":10448.5859},{"date":"2024-12-09","close":10054.0352},{"date":"2024-12-10","close":10119.0205},{"date":"2024-12-11","close":10276.8379},{"date":"2024-12-12","close":10392.8848},{"date":"2024-12-13","close":10304.6904},{"date":"2024-12-16","close":10179.3633},{"date":"2024-12-17","close":10021.543},{"date":"2024-12-18","close":10276.8379},{"date":"2024-12-19","close":10160.7949},{"date":"2024-12-20","close":10012.2568},{"date":"2024-12-23","close":10244.3457},{"date":"2024-12-24","close":10207.2129},{"date":"2024-12-26","close":10123.6602},{"date":"2024-12-27","close":10044.3516},{"date":"2024-12-30","close":9960.376},{"date":"2025-01-02","close":9955.7129},{"date":"2025-01-03","close":9983.7031},{"date":"2025-01-06","close":10067.6758},{"date":"2025-01-07","close":10128.3242},{"date":"2025-01-08","close":10109.6641},{"date":"2025-01-09","close":10165.6494},{"date":"2025-01-10","close":10244.958},{"date":"2025-01-13","close":10319.6006},{"date":"2025-01-14","close":10296.2754},{"date":"2025-01-15","close":10394.248},{"date":"2025-01-16","close":10459.5615},{"date":"2025-01-17","close":10370.9209},{"date":"2025-01-20","close":10412.9062},{"date":"2025-01-21","close":10468.8926},{"date":"2025-01-22","close":10548.2002},{"date":"2025-01-23","close":10538.8721},{"date":"2025-01-24","close":10539.8086},{"date":"2025-01-31","close":10778.8174},{"date":"2025-02-03","close":10539.8086},{"date":"2025-02-04","close":10731.9512},{"date":"2025-02-05","close":10746.0117},{"date":"2025-02-06","close":10478.8848},{"date":"2025-02-07","close":10488.2549},{"date":"2025-02-10","close":10488.2549},{"date":"2025-02-11","close":10474.1973},{"date":"2025-02-12","close":10502.3174},{"date":"2025-02-13","close":10455.4531},{"date":"2025-02-14","close":10511.6885},{"date":"2025-02-17","close":10572.6123},{"date":"2025-02-18","close":10628.8525},{"date":"2025-02-19","close":10713.2061},{"date":"2025-02-20","close":10717.8926},{"date":"2025-02-21","close":10755.3857},{"date":"2025-02-24","close":10731.9512},{"date":"2025-02-25","close":10656.9697},{"date":"2025-02-26","close":10736.6387},{"date":"2025-02-27","close":10819.5029},{"date":"2025-02-28","close":10504.0527},{"date":"2025-03-04","close":10452.2627},{"date":"2025-03-05","close":10296.8916},{"date":"2025-03-06","close":10522.8848},{"date":"2025-03-07","close":10301.5977},{"date":"2025-03-10","close":10386.3467},{"date":"2025-03-11","close":10278.0576},{"date":"2025-03-12","close":10353.3896},{"date":"2025-03-13","close":10428.7207},{"date":"2025-03-14","close":10353.3896},{"date":"2025-03-17","close":10522.8848},{"date":"2025-03-18","close":10617.0498},{"date":"2025-03-19","close":10706.5078},{"date":"2025-03-20","close":10753.5889},{"date":"2025-03-21","close":10748.8818},{"date":"2025-03-24","close":10777.1299},{"date":"2025-03-25","close":10767.7129},{"date":"2025-03-26","close":10758.2969},{"date":"2025-03-27","close":10697.0908},{"date":"2025-03-28","close":10612.3408},{"date":"2025-03-31","close":10480.5107},{"date":"2025-04-01","close":10621.7568},{"date":"2025-04-02","close":10650.0068},{"date":"2025-04-03","close":10372.2217},{"date":"2025-04-04","close":10348.6807},{"date":"2025-04-07","close":9793.1113},{"date":"2025-04-08","close":9633.0312},{"date":"2025-04-09","close":9505.9072},{"date":"2025-04-10","close":9990.8564},{"date":"2025-04-11","close":9939.0664},{"date":"2025-04-14","close":10033.2295},{"date":"2025-04-15","close":10245.1016},{"date":"2025-04-16","close":10329.8477},{"date":"2025-04-17","close":10320.4326},{"date":"2025-04-18","close":10471.0957},{"date":"2025-04-21","close":10640.5918},{"date":"2025-04-22","close":10682.9678},{"date":"2025-04-23","close":10795.9629},{"date":"2025-04-24","close":10810.0869},{"date":"2025-04-25","close":10923.083},{"date":"2025-04-28","close":10861.8779},{"date":"2025-04-29","close":11071.8721},{"date":"2025-04-30","close":11365.1006},{"date":"2025-05-02","close":11421.8555},{"date":"2025-05-07","close":11511.7178},{"date":"2025-05-08","close":11488.0703},{"date":"2025-05-09","close":11436.0439},{"date":"2025-05-12","close":11573.1992},{"date":"2025-05-13","close":11601.5801},{"date":"2025-05-14","close":11705.6289},{"date":"2025-05-15","close":11705.6289},{"date":"2025-05-16","close":11715.0879},{"date":"2025-05-19","close":11719.8184},{"date":"2025-05-20","close":11899.541},{"date":"2025-05-21","close":12003.5898},{"date":"2025-05-22","close":11908.999},{"date":"2025-05-23","close":12098.1816},{"date":"2025-05-26","close":12315.7412},{"date":"2025-05-27","close":12344.1182},{"date":"2025-05-28","close":12334.6592},{"date":"2025-05-29","close":12761.3008},{"date":"2025-05-30","close":12789.8105},{"date":"2025-06-02","close":12442.9814},{"date":"2025-06-04","close":13241.1582},{"date":"2025-06-05","close":13089.124},{"date":"2025-06-09","close":13488.2139},{"date":"2025-06-10","close":13559.4775},{"date":"2025-06-11","close":13431.2012},{"date":"2025-06-12","close":13378.9385},{"date":"2025-06-13","close":13393.1914},{"date":"2025-06-16","close":13654.499},{"date":"2025-06-17","close":13654.499},{"date":"2025-06-18","close":13568.9795},{"date":"2025-06-19","close":13526.2207},{"date":"2025-06-20","close":13654.499},{"date":"2025-06-23","close":13768.5234},{"date":"2025-06-24","close":14262.6299},{"date":"2025-06-25","close":14238.8789},{"date":"2025-06-26","close":14181.8652},{"date":"2025-06-27","close":14226.7256},{"date":"2025-06-30","close":14350.8105},{"date":"2025-07-01","close":14503.5283},{"date":"2025-07-02","close":14498.7578},{"date":"2025-07-03","close":14766.0146},{"date":"2025-07-04","close":14460.5762},{"date":"2025-07-07","close":14837.5996},{"date":"2025-07-08","close":15873.2275},{"date":"2025-07-09","close":15787.3223},{"date":"2025-07-10","close":15792.0957},{"date":"2025-07-11","close":15930.499},{"date":"2025-07-14","close":16398.2012},{"date":"2025-07-15","close":16369.5664},{"date":"2025-07-16","close":15620.2861},{"date":"2025-07-17","close":15739.5967},{"date":"2025-07-18","close":15539.1543},{"date":"2025-07-21","close":15577.334},{"date":"2025-07-22","close":15534.3818},{"date":"2025-07-23","close":15539.1562},{"date":"2025-07-24","close":15605.9688},{"date":"2025-07-25","close":15777.7793},{"date":"2025-07-28","close":14809.248},{"date":"2025-07-29","close":15042.2041},{"date":"2025-07-30","close":15115.7549},{"date":"2025-07-31","close":14934.2666},{"date":"2025-08-01","close":14308.625},{"date":"2025-08-04","close":14542.6445},{"date":"2025-08-05","close":14910.3887},{"date":"2025-08-06","close":15087.0957},{"date":"2025-08-07","close":15130.0791},{"date":"2025-08-08","close":15058.4424},{"date":"2025-08-11","close":15001.1309},{"date":"2025-08-12","close":15163.5127},{"date":"2025-08-13","close":15158.7373},{"date":"2025-08-14","close":15244.7021},{"date":"2025-08-18","close":14781.4385},{"date":"2025-08-19","close":14752.7842},{"date":"2025-08-20","close":14752.7842},{"date":"2025-08-21","close":14833.9756},{"date":"2025-08-22","close":14805.3184},{"date":"2025-08-25","close":14862.6309},{"date":"2025-08-26","close":14724.1289},{"date":"2025-08-27","close":14748.0068},{"date":"2025-08-28","close":14896.7373},{"date":"2025-08-29","close":14800.7803},{"date":"2025-09-01","close":14503.8223},{"date":"2025-09-02","close":14728.8184},{"date":"2025-09-03","close":14791.1875},{"date":"2025-09-04","close":14599.2812},{"date":"2025-09-05","close":14604.0791},{"date":"2025-09-08","close":14556.1016},{"date":"2025-09-09","close":14925.5215},{"date":"2025-09-10","close":15601.9912},{"date":"2025-09-11","close":15539.623},{"date":"2025-09-12","close":15741.124},{"date":"2025-09-15","close":16057.7686},{"date":"2025-09-16","close":16019.3877},{"date":"2025-09-17","close":15798.6963},{"date":"2025-09-18","close":15779.5059},{"date":"2025-09-19","close":15798.6963},{"date":"2025-09-22","close":15789.1006},{"date":"2025-09-23","close":15678.7549},{"date":"2025-09-24","close":15563.6104},{"date":"2025-09-25","close":15530.0283},{"date":"2025-09-26","close":15280.5508},{"date":"2025-09-29","close":15595.7422},{"date":"2025-09-30","close":15489.7139},{"date":"2025-10-01","close":15407.7812},{"date":"2025-10-02","close":15629.4775},{"date":"2025-10-10","close":15316.2119},{"date":"2025-10-13","close":15094.5176},{"date":"2025-10-14","close":14916.1973},{"date":"2025-10-15","close":15417.4209},{"date":"2025-10-16","close":15518.6309},{"date":"2025-10-17","close":15460.7959},{"date":"2025-10-20","close":15986.1152},{"date":"2025-10-21","close":15870.4502},{"date":"2025-10-22","close":15894.5459},{"date":"2025-10-23","close":15735.5049},{"date":"2025-10-24","close":15711.4092},{"date":"2025-10-27","close":15894.5459},{"date":"2025-10-28","close":15807.7959},{"date":"2025-10-29","close":15692.1299},{"date":"2025-10-30","close":15675.6699},{"date":"2025-10-31","close":15719.2393},{"date":"2025-11-03","close":15791.8574},{"date":"2025-11-04","close":16130.7393},{"date":"2025-11-05","close":15975.8223},{"date":"2025-11-06","close":16629.377},{"date":"2025-11-07","close":16300.1826},{"date":"2025-11-10","close":16939.2168},{"date":"2025-11-11","close":16735.8848},{"date":"2025-11-12","close":17379.7598},{"date":"2025-11-13","close":17428.1699},{"date":"2025-11-14","close":17021.5117},{"date":"2025-11-17","close":16701.9961},{"date":"2025-11-18","close":16227.5605},{"date":"2025-11-19","close":16372.7949},{"date":"2025-11-20","close":16343.75},{"date":"2025-11-21","close":16179.1504},{"date":"2025-11-24","close":16135.5781},{"date":"2025-11-25","close":16261.4502},{"date":"2025-11-26","close":16614.8516},{"date":"2025-11-27","close":16571.5293},{"date":"2025-11-28","close":16542.0059},{"date":"2025-12-01","close":16750.8438},{"date":"2025-12-02","close":17309.3672},{"date":"2025-12-03","close":17260.7988},{"date":"2025-12-04","close":16998.5332},{"date":"2025-12-05","close":17158.8086},{"date":"2025-12-08","close":16872.2598},{"date":"2025-12-09","close":16775.127},{"date":"2025-12-10","close":16624.5703},{"date":"2025-12-11","close":16556.5742},{"date":"2025-12-12","close":16789.6973},{"date":"2025-12-15","close":16643.9941},{"date":"2025-12-16","close":16571.1445},{"date":"2025-12-17","close":16614.8516},{"date":"2025-12-18","close":16517.7207},{"date":"2025-12-19","close":16658.5645},{"date":"2025-12-22","close":16930.543},{"date":"2025-12-23","close":16838.2617},{"date":"2025-12-24","close":16945.1113},{"date":"2025-12-26","close":16779.9824},{"date":"2025-12-29","close":16910.4746},{"date":"2025-12-30","close":16779.0098},{"date":"2026-01-02","close":16774.1406},{"date":"2026-01-05","close":16866.6523},{"date":"2026-01-06","close":17119.8477},{"date":"2026-01-07","close":16788.748},{"date":"2026-01-08","close":16530.6855},{"date":"2026-01-09","close":16681.625},{"date":"2026-01-12","close":16691.3633},{"date":"2026-01-13","close":16856.918},{"date":"2026-01-14","close":17032.2051},{"date":"2026-01-15","close":17100.3711},{"date":"2026-01-16","close":17139.3242},{"date":"2026-01-19","close":17146.623},{"date":"2026-01-20","close":17528.8574},{"date":"2026-01-21","close":17597.0254},{"date":"2026-01-22","close":17733.3555},{"date":"2026-01-23","close":18030.377},{"date":"2026-01-26","close":18015.7656},{"date":"2026-01-27","close":18624.4082},{"date":"2026-01-28","close":18371.2129},{"date":"2026-01-29","close":18727.5098},{"date":"2026-01-30","close":18405.3789},{"date":"2026-02-02","close":18219.9102},{"date":"2026-02-03","close":19264.3945},{"date":"2026-02-04","close":19693.9023},{"date":"2026-02-05","close":19552.3613},{"date":"2026-02-06","close":20079.4844},{"date":"2026-02-09","close":20679.8184},{"date":"2026-02-10","close":21460.7402},{"date":"2026-02-11","close":22290.4688},{"date":"2026-02-12","close":23198.2949},{"date":"2026-02-13","close":23125.084},{"date":"2026-02-19","close":23417.9277},{"date":"2026-02-20","close":24159.8047},{"date":"2026-02-23","close":23735.1777},{"date":"2026-02-24","close":23198.2949},{"date":"2026-02-25","close":23193.4121},{"date":"2026-02-26","close":23056.4629},{"date":"2026-02-27","close":22303.2402},{"date":"2026-03-03","close":21672.293},{"date":"2026-03-04","close":19344.1484},{"date":"2026-03-05","close":20835.9219},{"date":"2026-03-06","close":20542.4609},{"date":"2026-03-09","close":19857.709},{"date":"2026-03-10","close":20307.6855},{"date":"2026-03-11","close":20914.1777},{"date":"2026-03-12","close":20684.2988},{"date":"2026-03-13","close":20356.5977},{"date":"2026-03-16","close":20258.7754},{"date":"2026-03-17","close":20571.8027},{"date":"2026-03-18","close":21300.5742},{"date":"2026-03-19","close":21148.9512},{"date":"2026-03-20","close":21403.2871},{"date":"2026-03-23","close":19823.7168},{"date":"2026-03-24","close":20018.5898},{"date":"2026-03-25","close":20374.2422},{"date":"2026-03-26","close":20510.6543},{"date":"2026-03-27","close":20827.3242},{"date":"2026-03-30","close":20065.9316},{"date":"2026-03-31","close":19670.0898},{"date":"2026-04-01","close":20623.0508},{"date":"2026-04-02","close":20163.6758},{"date":"2026-04-03","close":20266.7441},{"date":"2026-04-06","close":20378.7031},{"date":"2026-04-07","close":20163.6758},{"date":"2026-04-08","close":21282.791},{"date":"2026-04-09","close":21273.0195},{"date":"2026-04-10","close":21727.5078},{"date":"2026-04-13","close":21737.2812},{"date":"2026-04-14","close":22015.8379},{"date":"2026-04-15","close":22167.334},{"date":"2026-04-16","close":22343.2676},{"date":"2026-04-17","close":22470.3262},{"date":"2026-04-20","close":22416.5723},{"date":"2026-04-21","close":22323.7188},{"date":"2026-04-22","close":21957.1934},{"date":"2026-04-23","close":21976.7422},{"date":"2026-04-24","close":22147.7871},{"date":"2026-04-27","close":21908.3242},{"date":"2026-04-28","close":22054.9355},{"date":"2026-04-29","close":22124.5645},{"date":"2026-04-30","close":21903.9062},{"date":"2026-05-04","close":21987.2656},{"date":"2026-05-06","close":22139.2734},{"date":"2026-05-07","close":22350.123},{"date":"2026-05-08","close":22149.0801},{"date":"2026-05-11","close":22024.5645},{"date":"2026-05-12","close":21414.1406},{"date":"2026-05-13","close":21168.0},{"date":"2026-05-14","close":21719.3516},{"date":"2026-05-15","close":21227.0742},{"date":"2026-05-18","close":20744.6387},{"date":"2026-05-19","close":20616.6465},{"date":"2026-05-20","close":20537.8809},{"date":"2026-05-21","close":20985.8555},{"date":"2026-05-22","close":21537.209},{"date":"2026-05-26","close":21286.1484},{"date":"2026-05-27","close":20971.0859},{"date":"2026-05-28","close":20475.0234},{"date":"2026-05-29","close":20277.3887},{"date":"2026-06-01","close":20440.4375},{"date":"2026-06-02","close":20694.9766},{"date":"2026-06-04","close":21536.5547},{"date":"2026-06-05","close":22176.3535},{"date":"2026-06-08","close":20202.8242},{"date":"2026-06-09","close":21059.168},{"date":"2026-06-10","close":20754.0352},{"date":"2026-06-11","close":20670.3691},{"date":"2026-06-12","close":21438.125},{"date":"2026-06-15","close":22574.8984},{"date":"2026-06-16","close":22960.2891},{"date":"2026-06-17","close":22159.8633},{"date":"2026-06-18","close":21888.1152},{"date":"2026-06-19","close":21290.4785},{"date":"2026-06-22","close":20815.9453},{"date":"2026-06-23","close":20386.0859},{"date":"2026-06-24","close":20208.2148},{"date":"2026-06-25","close":20173.6309},{"date":"2026-06-26","close":19444.9121},{"date":"2026-06-29","close":20382.5703},{"date":"2026-06-30","close":20556.1875},{"date":"2026-07-01","close":20655.3965},{"date":"2026-07-02","close":21295.2969},{"date":"2026-07-03","close":22170.3809},{"date":"2026-07-06","close":22382.8457},{"date":"2026-07-07","close":22580.4863},{"date":"2026-07-08","close":22017.209},{"date":"2026-07-09","close":21612.0449},{"date":"2026-07-10","close":22847.3008},{"date":"2026-07-13","close":22926.3574},{"date":"2026-07-14","close":22620.0137},{"date":"2026-07-15","close":23030.1191},{"date":"2026-07-16","close":23074.5879},{"date":"2026-07-20","close":21883.8008},{"date":"2026-07-21","close":22165.4395},{"date":"2026-07-22","close":22150.6172},{"date":"2026-07-23","close":22195.0859},{"date":"2026-07-24","close":22219.791},{"date":"2026-07-27","close":22486.6055},{"date":"2026-07-28","close":21355.1113},{"date":"2026-07-29","close":20786.8945},{"date":"2026-07-30","close":21417.9707},{"date":"2026-07-31","close":21735.4941},{"date":"2026-08-03","close":21750.3789},{"date":"2026-08-04","close":21710.6875},{"date":"2026-08-05","close":22072.8652},{"date":"2026-08-06","close":22425.1172},{"date":"2026-08-07","close":22792.2539},{"date":"2026-08-10","close":22315.9688},{"date":"2026-08-11","close":22077.8262},{"date":"2026-08-12","close":21973.6387},{"date":"2026-08-13","close":22092.7109},{"date":"2026-08-14","close":22335.8145},{"date":"2026-08-18","close":22097.6719},{"date":"2026-08-19","close":21795.0293},{"date":"2026-08-20","close":21115.332},{"date":"2026-08-21","close":21472.5449},{"date":"2026-08-24","close":21417.9707},{"date":"2026-08-25","close":21864.4902},{"date":"2026-08-26","close":22102.6328},{"date":"2026-08-27","close":22261.3945},{"date":"2026-08-28","close":22586.1172},{"date":"2026-08-31","close":22690.7051},{"date":"2026-09-01","close":22879.959},{"date":"2026-09-02","close":22586.1172},{"date":"2026-09-03","close":23353.0977},{"date":"2026-09-04","close":22730.5488},{"date":"2026-09-07","close":23203.6855},{"date":"2026-09-08","close":23029.3711},{"date":"2026-09-09","close":22705.6465},{"date":"2026-09-10","close":22909.8418},{"date":"2026-09-11","close":23268.4316},{"date":"2026-09-14","close":23748.5423},{"date":"2026-09-15","close":23167.8274},{"date":"2026-09-16","close":23152.886},{"date":"2026-09-17","close":23206.6751},{"date":"2026-09-18","close":22869.0032},{"date":"2026-09-21","close":23201.6946},{"date":"2026-09-22","close":23057.263},{"date":"2026-09-23","close":22670.7825},{"date":"2026-09-28","close":23033.3567},{"date":"2026-09-29","close":23085.0},{"date":"2026-09-30","close":22250.0},{"date":"2026-10-01","close":21880.0},{"date":"2026-10-02","close":22055.0},{"date":"2026-10-06","close":21855.0},{"date":"2026-10-07","close":21880.0},{"date":"2026-10-08","close":21230.0},{"date":"2026-10-12","close":21150.0},{"date":"2026-10-13","close":21020.0},{"date":"2026-10-14","close":20415.0},{"date":"2026-10-15","close":20080.0},{"date":"2026-10-16","close":20350.0},{"date":"2026-10-19","close":20540.0},{"date":"2026-10-20","close":20220.0},{"date":"2026-10-21","close":20280.0},{"date":"2026-10-22","close":19995.0},{"date":"2026-10-23","close":19050.0}],"chart_data":[{"date":"2024-10-23","open":10915,"high":11113,"low":10877,"close":10915,"volume":103024},{"date":"2024-10-24","open":10898,"high":10985,"low":10824,"close":10874,"volume":47369},{"date":"2024-10-25","open":10967,"high":11484,"low":10967,"close":11288,"volume":272105},{"date":"2024-10-28","open":11219,"high":11219,"low":10868,"close":10971,"volume":149773},{"date":"2024-10-29","open":10943,"high":11048,"low":10900,"close":10943,"volume":89109},{"date":"2024-10-30","open":11128,"high":11128,"low":10908,"close":10962,"volume":119071},{"date":"2024-10-31","open":10647,"high":10652,"low":10399,"close":10399,"volume":131761},{"date":"2024-11-01","open":10391,"high":10594,"low":10357,"close":10557,"volume":204996},{"date":"2024-11-04","open":10553,"high":10558,"low":10416,"close":10515,"volume":346106},{"date":"2024-11-05","open":10716,"high":10802,"low":10657,"close":10789,"volume":136992},{"date":"2024-11-06","open":10580,"high":10851,"low":10500,"close":10806,"volume":185737},{"date":"2024-11-07","open":10841,"high":10918,"low":10735,"close":10815,"volume":344044},{"date":"2024-11-08","open":10823,"high":10828,"low":10701,"close":10765,"volume":149973},{"date":"2024-11-11","open":10693,"high":10826,"low":10675,"close":10792,"volume":161523},{"date":"2024-11-12","open":10798,"high":10939,"low":10685,"close":10714,"volume":171520},{"date":"2024-11-13","open":10716,"high":10730,"low":10583,"close":10598,"volume":162834},{"date":"2024-11-14","open":10712,"high":10722,"low":10539,"close":10543,"volume":249932},{"date":"2024-11-15","open":10568,"high":10618,"low":10394,"close":10423,"volume":160551},{"date":"2024-11-18","open":10353,"high":10571,"low":10344,"close":10515,"volume":117240},{"date":"2024-11-19","open":10495,"high":10613,"low":10495,"close":10561,"volume":141282},{"date":"2024-11-20","open":10621,"high":10865,"low":10621,"close":10806,"volume":220066},{"date":"2024-11-21","open":10839,"high":10999,"low":10743,"close":10936,"volume":174163},{"date":"2024-11-22","open":11034,"high":11061,"low":10954,"close":10954,"volume":436112},{"date":"2024-11-25","open":10960,"high":11044,"low":10948,"close":11005,"volume":148253},{"date":"2024-11-26","open":10886,"high":10886,"low":10747,"close":10788,"volume":208564},{"date":"2024-11-27","open":10881,"high":11113,"low":10872,"close":11056,"volume":637994},{"date":"2024-11-28","open":11048,"high":11048,"low":10904,"close":10996,"volume":120369},{"date":"2024-11-29","open":10918,"high":10928,"low":10781,"close":10880,"volume":120901},{"date":"2024-12-02","open":10909,"high":11041,"low":10895,"close":11010,"volume":164083},{"date":"2024-12-03","open":11135,"high":11457,"low":11130,"close":11433,"volume":385588},{"date":"2024-12-04","open":11211,"high":11228,"low":10785,"close":10922,"volume":596877},{"date":"2024-12-05","open":10736,"high":10767,"low":10329,"close":10370,"volume":646731},{"date":"2024-12-06","open":10384,"high":10631,"low":10301,"close":10449,"volume":325820},{"date":"2024-12-09","open":10191,"high":10301,"low":10050,"close":10054,"volume":397350},{"date":"2024-12-10","open":10173,"high":10206,"low":10097,"close":10119,"volume":373862},{"date":"2024-12-11","open":10126,"high":10322,"low":10110,"close":10277,"volume":265581},{"date":"2024-12-12","open":10343,"high":10487,"low":10315,"close":10393,"volume":374612},{"date":"2024-12-13","open":10359,"high":10359,"low":10273,"close":10305,"volume":223624},{"date":"2024-12-16","open":10372,"high":10398,"low":10165,"close":10179,"volume":218231},{"date":"2024-12-17","open":10167,"high":10220,"low":9972,"close":10022,"volume":224489},{"date":"2024-12-18","open":10105,"high":10294,"low":10100,"close":10277,"volume":183918},{"date":"2024-12-19","open":10095,"high":10232,"low":10043,"close":10161,"volume":180704},{"date":"2024-12-20","open":10093,"high":10107,"low":9960,"close":10012,"volume":171030},{"date":"2024-12-23","open":10082,"high":10258,"low":10036,"close":10244,"volume":183352},{"date":"2024-12-24","open":10241,"high":10255,"low":10138,"close":10207,"volume":150065},{"date":"2024-12-26","open":10235,"high":10235,"low":10083,"close":10124,"volume":186021},{"date":"2024-12-27","open":9981,"high":10057,"low":9976,"close":10044,"volume":149101},{"date":"2024-12-30","open":10028,"high":10150,"low":9960,"close":9960,"volume":145749},{"date":"2025-01-02","open":9961,"high":10124,"low":9941,"close":9956,"volume":116254},{"date":"2025-01-03","open":9984,"high":10125,"low":9979,"close":9984,"volume":90427},{"date":"2025-01-06","open":10001,"high":10087,"low":9949,"close":10068,"volume":75618},{"date":"2025-01-07","open":10092,"high":10177,"low":10087,"close":10128,"volume":80264},{"date":"2025-01-08","open":10051,"high":10176,"low":10043,"close":10110,"volume":79661},{"date":"2025-01-09","open":10070,"high":10243,"low":10070,"close":10166,"volume":69438},{"date":"2025-01-10","open":10140,"high":10278,"low":10091,"close":10245,"volume":103268},{"date":"2025-01-13","open":10230,"high":10401,"low":10221,"close":10320,"volume":93761},{"date":"2025-01-14","open":10381,"high":10381,"low":10255,"close":10296,"volume":76681},{"date":"2025-01-15","open":10377,"high":10514,"low":10340,"close":10394,"volume":119505},{"date":"2025-01-16","open":10450,"high":10502,"low":10424,"close":10460,"volume":117415},{"date":"2025-01-17","open":10465,"high":10540,"low":10339,"close":10371,"volume":84786},{"date":"2025-01-20","open":10378,"high":10489,"low":10369,"close":10413,"volume":81832},{"date":"2025-01-21","open":10464,"high":10511,"low":10388,"close":10469,"volume":56111},{"date":"2025-01-22","open":10524,"high":10585,"low":10496,"close":10548,"volume":130471},{"date":"2025-01-23","open":10590,"high":10680,"low":10539,"close":10539,"volume":82298},{"date":"2025-01-24","open":10545,"high":10564,"low":10492,"close":10540,"volume":74926},{"date":"2025-01-31","open":10654,"high":10784,"low":10654,"close":10779,"volume":149630},{"date":"2025-02-03","open":10667,"high":10694,"low":10487,"close":10540,"volume":137725},{"date":"2025-02-04","open":10625,"high":10763,"low":10592,"close":10732,"volume":83054},{"date":"2025-02-05","open":10812,"high":10888,"low":10700,"close":10746,"volume":136079},{"date":"2025-02-06","open":10732,"high":10732,"low":10430,"close":10479,"volume":238693},{"date":"2025-02-07","open":10484,"high":10560,"low":10456,"close":10488,"volume":101364},{"date":"2025-02-10","open":10488,"high":10626,"low":10488,"close":10488,"volume":133786},{"date":"2025-02-11","open":10525,"high":10584,"low":10425,"close":10474,"volume":101212},{"date":"2025-02-12","open":10540,"high":10630,"low":10487,"close":10502,"volume":75661},{"date":"2025-02-13","open":10503,"high":10546,"low":10445,"close":10455,"volume":76521},{"date":"2025-02-14","open":10410,"high":10545,"low":10380,"close":10512,"volume":73352},{"date":"2025-02-17","open":10545,"high":10583,"low":10439,"close":10573,"volume":77841},{"date":"2025-02-18","open":10592,"high":10687,"low":10568,"close":10629,"volume":115242},{"date":"2025-02-19","open":10650,"high":10778,"low":10631,"close":10713,"volume":130351},{"date":"2025-02-20","open":10713,"high":10764,"low":10696,"close":10718,"volume":80189},{"date":"2025-02-21","open":10734,"high":10837,"low":10734,"close":10755,"volume":127868},{"date":"2025-02-24","open":10753,"high":10768,"low":10653,"close":10732,"volume":82753},{"date":"2025-02-25","open":10672,"high":10735,"low":10657,"close":10657,"volume":54042},{"date":"2025-02-26","open":10663,"high":10759,"low":10639,"close":10737,"volume":95719},{"date":"2025-02-27","open":10771,"high":10820,"low":10670,"close":10820,"volume":103389},{"date":"2025-02-28","open":10720,"high":10757,"low":10504,"close":10504,"volume":95368},{"date":"2025-03-04","open":10544,"high":10628,"low":10427,"close":10452,"volume":98081},{"date":"2025-03-05","open":10452,"high":10549,"low":10242,"close":10297,"volume":485688},{"date":"2025-03-06","open":10368,"high":10538,"low":10359,"close":10523,"volume":526397},{"date":"2025-03-07","open":10447,"high":10485,"low":10280,"close":10302,"volume":441113},{"date":"2025-03-10","open":10269,"high":10402,"low":10206,"close":10386,"volume":119499},{"date":"2025-03-11","open":10182,"high":10325,"low":10182,"close":10278,"volume":136810},{"date":"2025-03-12","open":10269,"high":10360,"low":10264,"close":10353,"volume":98337},{"date":"2025-03-13","open":10356,"high":10506,"low":10352,"close":10429,"volume":146252},{"date":"2025-03-14","open":10387,"high":10456,"low":10281,"close":10353,"volume":85043},{"date":"2025-03-17","open":10427,"high":10523,"low":10423,"close":10523,"volume":64373},{"date":"2025-03-18","open":10589,"high":10693,"low":10589,"close":10617,"volume":158845},{"date":"2025-03-19","open":10655,"high":10725,"low":10632,"close":10707,"volume":67641},{"date":"2025-03-20","open":10741,"high":10845,"low":10737,"close":10754,"volume":93239},{"date":"2025-03-21","open":10691,"high":10801,"low":10642,"close":10749,"volume":36508},{"date":"2025-03-24","open":10752,"high":10820,"low":10725,"close":10777,"volume":57575},{"date":"2025-03-25","open":10736,"high":10816,"low":10695,"close":10768,"volume":86222},{"date":"2025-03-26","open":10792,"high":10849,"low":10736,"close":10758,"volume":58723},{"date":"2025-03-27","open":10756,"high":10756,"low":10685,"close":10697,"volume":37583},{"date":"2025-03-28","open":10649,"high":10649,"low":10510,"close":10612,"volume":63481},{"date":"2025-03-31","open":10443,"high":10514,"low":10379,"close":10481,"volume":85253},{"date":"2025-04-01","open":10570,"high":10677,"low":10505,"close":10622,"volume":71118},{"date":"2025-04-02","open":10663,"high":10701,"low":10568,"close":10650,"volume":94146},{"date":"2025-04-03","open":10229,"high":10430,"low":10229,"close":10372,"volume":172572},{"date":"2025-04-04","open":10285,"high":10415,"low":10255,"close":10349,"volume":134189},{"date":"2025-04-07","open":10005,"high":10005,"low":9698,"close":9793,"volume":199419},{"date":"2025-04-08","open":9865,"high":9865,"low":9613,"close":9633,"volume":144610},{"date":"2025-04-09","open":9578,"high":9578,"low":9370,"close":9506,"volume":126096},{"date":"2025-04-10","open":9865,"high":9991,"low":9824,"close":9991,"volume":121782},{"date":"2025-04-11","open":9747,"high":9959,"low":9742,"close":9939,"volume":36323},{"date":"2025-04-14","open":9937,"high":10086,"low":9937,"close":10033,"volume":53386},{"date":"2025-04-15","open":10076,"high":10245,"low":10068,"close":10245,"volume":66246},{"date":"2025-04-16","open":10245,"high":10344,"low":10227,"close":10330,"volume":123176},{"date":"2025-04-17","open":10311,"high":10339,"low":10263,"close":10320,"volume":28458},{"date":"2025-04-18","open":10348,"high":10515,"low":10312,"close":10471,"volume":170961},{"date":"2025-04-21","open":10551,"high":10645,"low":10474,"close":10641,"volume":113794},{"date":"2025-04-22","open":10643,"high":10730,"low":10575,"close":10683,"volume":64173},{"date":"2025-04-23","open":10754,"high":10830,"low":10749,"close":10796,"volume":54570},{"date":"2025-04-24","open":10800,"high":10834,"low":10764,"close":10810,"volume":59050},{"date":"2025-04-25","open":10851,"high":11004,"low":10846,"close":10923,"volume":108071},{"date":"2025-04-28","open":10929,"high":10987,"low":10837,"close":10862,"volume":54459},{"date":"2025-04-29","open":10913,"high":11121,"low":10913,"close":11072,"volume":167421},{"date":"2025-04-30","open":11076,"high":11365,"low":11076,"close":11365,"volume":799222},{"date":"2025-05-02","open":11331,"high":11465,"low":11235,"close":11422,"volume":205161},{"date":"2025-05-07","open":11541,"high":11621,"low":11498,"close":11512,"volume":165383},{"date":"2025-05-08","open":11488,"high":11536,"low":11470,"close":11488,"volume":102062},{"date":"2025-05-09","open":11483,"high":11483,"low":11360,"close":11436,"volume":175971},{"date":"2025-05-12","open":11436,"high":11625,"low":11436,"close":11573,"volume":108800},{"date":"2025-05-13","open":11709,"high":11980,"low":11506,"close":11602,"volume":243834},{"date":"2025-05-14","open":11603,"high":11765,"low":11603,"close":11706,"volume":168867},{"date":"2025-05-15","open":11658,"high":11783,"low":11658,"close":11706,"volume":136814},{"date":"2025-05-16","open":11725,"high":11774,"low":11652,"close":11715,"volume":95047},{"date":"2025-05-19","open":11715,"high":11846,"low":11696,"close":11720,"volume":121756},{"date":"2025-05-20","open":11826,"high":11929,"low":11826,"close":11900,"volume":140518},{"date":"2025-05-21","open":11936,"high":12013,"low":11897,"close":12004,"volume":137132},{"date":"2025-05-22","open":11923,"high":12001,"low":11861,"close":11909,"volume":135165},{"date":"2025-05-23","open":11870,"high":12149,"low":11870,"close":12098,"volume":145083},{"date":"2025-05-26","open":12113,"high":12316,"low":12113,"close":12316,"volume":234675},{"date":"2025-05-27","open":12270,"high":12364,"low":12238,"close":12344,"volume":185965},{"date":"2025-05-28","open":12320,"high":12431,"low":12237,"close":12335,"volume":268094},{"date":"2025-05-29","open":12373,"high":12761,"low":12339,"close":12761,"volume":277672},{"date":"2025-05-30","open":12799,"high":12927,"low":12713,"close":12790,"volume":557789},{"date":"2025-06-02","open":12733,"high":12838,"low":12268,"close":12443,"volume":585394},{"date":"2025-06-04","open":12595,"high":13241,"low":12571,"close":13241,"volume":592179},{"date":"2025-06-05","open":13237,"high":13252,"low":13001,"close":13089,"volume":641557},{"date":"2025-06-09","open":13185,"high":13552,"low":13166,"close":13488,"volume":967842},{"date":"2025-06-10","open":13524,"high":13861,"low":13379,"close":13559,"volume":986931},{"date":"2025-06-11","open":13539,"high":13539,"low":13216,"close":13431,"volume":860853},{"date":"2025-06-12","open":13324,"high":13459,"low":13234,"close":13379,"volume":565092},{"date":"2025-06-13","open":13373,"high":13486,"low":13208,"close":13393,"volume":497063},{"date":"2025-06-16","open":13497,"high":13669,"low":13268,"close":13654,"volume":420588},{"date":"2025-06-17","open":13597,"high":13927,"low":13505,"close":13654,"volume":799919},{"date":"2025-06-18","open":13591,"high":13719,"low":13398,"close":13569,"volume":551688},{"date":"2025-06-19","open":13594,"high":13662,"low":13386,"close":13526,"volume":470198},{"date":"2025-06-20","open":13529,"high":13755,"low":13529,"close":13654,"volume":386107},{"date":"2025-06-23","open":13586,"high":13825,"low":13475,"close":13769,"volume":473299},{"date":"2025-06-24","open":13931,"high":14365,"low":13903,"close":14263,"volume":838825},{"date":"2025-06-25","open":14310,"high":14319,"low":14061,"close":14239,"volume":709307},{"date":"2025-06-26","open":14256,"high":14366,"low":13961,"close":14182,"volume":679823},{"date":"2025-06-27","open":14141,"high":14398,"low":14121,"close":14227,"volume":596775},{"date":"2025-06-30","open":14167,"high":14370,"low":14043,"close":14351,"volume":631931},{"date":"2025-07-01","open":14374,"high":14771,"low":14374,"close":14504,"volume":797974},{"date":"2025-07-02","open":14489,"high":14580,"low":14218,"close":14499,"volume":756174},{"date":"2025-07-03","open":14503,"high":14766,"low":14468,"close":14766,"volume":641011},{"date":"2025-07-04","open":14819,"high":14897,"low":14432,"close":14461,"volume":890300},{"date":"2025-07-07","open":14459,"high":14838,"low":14406,"close":14838,"volume":822857},{"date":"2025-07-08","open":14848,"high":15873,"low":14848,"close":15873,"volume":1989619},{"date":"2025-07-09","open":15909,"high":15914,"low":15601,"close":15787,"volume":1559129},{"date":"2025-07-10","open":15764,"high":15821,"low":15549,"close":15792,"volume":1261753},{"date":"2025-07-11","open":15790,"high":16003,"low":15771,"close":15930,"volume":1311918},{"date":"2025-07-14","open":16004,"high":16398,"low":15937,"close":16398,"volume":1195144},{"date":"2025-07-15","open":16345,"high":16393,"low":16085,"close":16370,"volume":1354454},{"date":"2025-07-16","open":16227,"high":16237,"low":15580,"close":15620,"volume":1728433},{"date":"2025-07-17","open":15711,"high":15753,"low":15476,"close":15740,"volume":934127},{"date":"2025-07-18","open":15751,"high":15797,"low":15393,"close":15539,"volume":1015126},{"date":"2025-07-21","open":15439,"high":15646,"low":15416,"close":15577,"volume":567840},{"date":"2025-07-22","open":15606,"high":15747,"low":15459,"close":15534,"volume":548288},{"date":"2025-07-23","open":15655,"high":15773,"low":15388,"close":15539,"volume":546018},{"date":"2025-07-24","open":15655,"high":15909,"low":15517,"close":15606,"volume":673522},{"date":"2025-07-25","open":15607,"high":16168,"low":15587,"close":15778,"volume":846547},{"date":"2025-07-28","open":15661,"high":15661,"low":14745,"close":14809,"volume":1623840},{"date":"2025-07-29","open":14718,"high":15069,"low":14665,"close":15042,"volume":800698},{"date":"2025-07-30","open":15092,"high":15175,"low":14942,"close":15116,"volume":385643},{"date":"2025-07-31","open":14949,"high":15108,"low":14845,"close":14934,"volume":464525},{"date":"2025-08-01","open":14768,"high":14768,"low":14260,"close":14309,"volume":1117786},{"date":"2025-08-04","open":14295,"high":14585,"low":14295,"close":14543,"volume":386366},{"date":"2025-08-05","open":14788,"high":15018,"low":14754,"close":14910,"volume":619302},{"date":"2025-08-06","open":14816,"high":15091,"low":14816,"close":15087,"volume":405579},{"date":"2025-08-07","open":15099,"high":15189,"low":15020,"close":15130,"volume":319981},{"date":"2025-08-08","open":15166,"high":15166,"low":14953,"close":15058,"volume":353819},{"date":"2025-08-11","open":15059,"high":15099,"low":14923,"close":15001,"volume":262900},{"date":"2025-08-12","open":15003,"high":15436,"low":15003,"close":15164,"volume":449123},{"date":"2025-08-13","open":15270,"high":15361,"low":15114,"close":15159,"volume":323968},{"date":"2025-08-14","open":15275,"high":15474,"low":15221,"close":15245,"volume":394456},{"date":"2025-08-18","open":15050,"high":15088,"low":14720,"close":14781,"volume":450498},{"date":"2025-08-19","open":14814,"high":14814,"low":14647,"close":14753,"volume":270953},{"date":"2025-08-20","open":14792,"high":14884,"low":14398,"close":14753,"volume":586494},{"date":"2025-08-21","open":14769,"high":14937,"low":14769,"close":14834,"volume":362686},{"date":"2025-08-22","open":14856,"high":15008,"low":14773,"close":14805,"volume":200302},{"date":"2025-08-25","open":14897,"high":14970,"low":14807,"close":14863,"volume":357352},{"date":"2025-08-26","open":14879,"high":14879,"low":14657,"close":14724,"volume":285570},{"date":"2025-08-27","open":14728,"high":14803,"low":14588,"close":14748,"volume":152068},{"date":"2025-08-28","open":14725,"high":15020,"low":14654,"close":14897,"volume":215657},{"date":"2025-08-29","open":14866,"high":14951,"low":14759,"close":14801,"volume":199012},{"date":"2025-09-01","open":14742,"high":14742,"low":14455,"close":14504,"volume":237393},{"date":"2025-09-02","open":14488,"high":14729,"low":14488,"close":14729,"volume":214389},{"date":"2025-09-03","open":14728,"high":14795,"low":14667,"close":14791,"volume":213815},{"date":"2025-09-04","open":14759,"high":14759,"low":14528,"close":14599,"volume":358111},{"date":"2025-09-05","open":14653,"high":14682,"low":14536,"close":14604,"volume":254582},{"date":"2025-09-08","open":14579,"high":14594,"low":14432,"close":14556,"volume":294768},{"date":"2025-09-09","open":14609,"high":14926,"low":14594,"close":14926,"volume":514426},{"date":"2025-09-10","open":15055,"high":15679,"low":14954,"close":15602,"volume":1460713},{"date":"2025-09-11","open":15604,"high":15652,"low":15336,"close":15540,"volume":666218},{"date":"2025-09-12","open":15707,"high":15779,"low":15581,"close":15741,"volume":729883},{"date":"2025-09-15","open":15716,"high":16139,"low":15674,"close":16058,"volume":1850481},{"date":"2025-09-16","open":16132,"high":16175,"low":15981,"close":16019,"volume":917715},{"date":"2025-09-17","open":15995,"high":15995,"low":15741,"close":15799,"volume":472683},{"date":"2025-09-18","open":15799,"high":15799,"low":15594,"close":15780,"volume":600096},{"date":"2025-09-19","open":15712,"high":15834,"low":15670,"close":15799,"volume":436039},{"date":"2025-09-22","open":15809,"high":15925,"low":15736,"close":15789,"volume":396475},{"date":"2025-09-23","open":15767,"high":15807,"low":15664,"close":15679,"volume":413529},{"date":"2025-09-24","open":15741,"high":15784,"low":15506,"close":15564,"volume":305585},{"date":"2025-09-25","open":15565,"high":15761,"low":15493,"close":15530,"volume":342718},{"date":"2025-09-26","open":15481,"high":15481,"low":15241,"close":15281,"volume":601216},{"date":"2025-09-29","open":15483,"high":15644,"low":15483,"close":15596,"volume":432662},{"date":"2025-09-30","open":15597,"high":15597,"low":15413,"close":15490,"volume":310807},{"date":"2025-10-01","open":15447,"high":15522,"low":15351,"close":15408,"volume":318753},{"date":"2025-10-02","open":15498,"high":15842,"low":15406,"close":15629,"volume":396881},{"date":"2025-10-10","open":15566,"high":15566,"low":15229,"close":15316,"volume":646657},{"date":"2025-10-13","open":15224,"high":15253,"low":14984,"close":15095,"volume":546086},{"date":"2025-10-14","open":14936,"high":15146,"low":14842,"close":14916,"volume":881426},{"date":"2025-10-15","open":14989,"high":15441,"low":14989,"close":15417,"volume":461893},{"date":"2025-10-16","open":15423,"high":15659,"low":15370,"close":15519,"volume":543665},{"date":"2025-10-17","open":15423,"high":15616,"low":15289,"close":15461,"volume":519286},{"date":"2025-10-20","open":15505,"high":16060,"low":15304,"close":15986,"volume":607633},{"date":"2025-10-21","open":15994,"high":16370,"low":15852,"close":15870,"volume":1555589},{"date":"2025-10-22","open":15826,"high":15932,"low":15653,"close":15895,"volume":427837},{"date":"2025-10-23","open":15674,"high":15942,"low":15537,"close":15736,"volume":413064},{"date":"2025-10-24","open":15756,"high":15925,"low":15690,"close":15711,"volume":395647},{"date":"2025-10-27","open":15728,"high":16062,"low":15728,"close":15895,"volume":661880},{"date":"2025-10-28","open":15745,"high":15868,"low":15612,"close":15808,"volume":513377},{"date":"2025-10-29","open":15959,"high":16018,"low":15541,"close":15692,"volume":772181},{"date":"2025-10-30","open":15559,"high":16018,"low":15559,"close":15676,"volume":749356},{"date":"2025-10-31","open":15676,"high":15881,"low":15600,"close":15719,"volume":381897},{"date":"2025-11-03","open":15696,"high":15876,"low":15610,"close":15792,"volume":516305,"rsi_14":71.46,"sma_20":16063.54,"sma_60":15750.97,"sma_120":14981.18},{"date":"2025-11-04","open":15780,"high":16290,"low":15708,"close":16131,"volume":1380310,"rsi_14":69.01,"sma_20":16096.5,"sma_60":15778.21,"sma_120":15021.34},{"date":"2025-11-05","open":16283,"high":16369,"low":15735,"close":15976,"volume":984466,"rsi_14":61.76,"sma_20":16125.56,"sma_60":15796.42,"sma_120":15060.6},{"date":"2025-11-06","open":16222,"high":16817,"low":16164,"close":16629,"volume":2703172,"rsi_14":73.1,"sma_20":16176.92,"sma_60":15822.82,"sma_120":15104.31},{"date":"2025-11-07","open":16861,"high":16906,"low":16140,"close":16300,"volume":1800169,"rsi_14":56.72,"sma_20":16227.46,"sma_60":15842.89,"sma_120":15144.95},{"date":"2025-11-10","open":16848,"high":17181,"low":16828,"close":16939,"volume":2606157,"rsi_14":68.63,"sma_20":16322.23,"sma_60":15875.07,"sma_120":15190.18},{"date":"2025-11-11","open":16872,"high":17135,"low":16694,"close":16736,"volume":1247681,"rsi_14":63.78,"sma_20":16415.78,"sma_60":15904.74,"sma_120":15233.66},{"date":"2025-11-12","open":16749,"high":17380,"low":16712,"close":17380,"volume":1317769,"rsi_14":73.34,"sma_20":16516.7,"sma_60":15942.74,"sma_120":15282.59},{"date":"2025-11-13","open":17385,"high":17727,"low":17195,"close":17428,"volume":1695337,"rsi_14":74.22,"sma_20":16614.91,"sma_60":15981.65,"sma_120":15331.89},{"date":"2025-11-14","open":17208,"high":17281,"low":16997,"close":17022,"volume":1111033,"rsi_14":64.95,"sma_20":16695.23,"sma_60":16012.11,"sma_120":15376.2},{"date":"2025-11-17","open":16915,"high":16915,"low":16625,"close":16702,"volume":1230397,"rsi_14":61.17,"sma_20":16732.04,"sma_60":16045.0,"sma_120":15416.84},{"date":"2025-11-18","open":16601,"high":16659,"low":16180,"close":16228,"volume":861778,"rsi_14":56.12,"sma_20":16750.28,"sma_60":16070.25,"sma_120":15454.24},{"date":"2025-11-19","open":16441,"high":16494,"low":16127,"close":16373,"volume":590247,"rsi_14":57.78,"sma_20":16774.68,"sma_60":16097.98,"sma_120":15491.25},{"date":"2025-11-20","open":16523,"high":16542,"low":16344,"close":16344,"volume":579174,"rsi_14":57.01,"sma_20":16805.9,"sma_60":16123.87,"sma_120":15526.17},{"date":"2025-11-21","open":16125,"high":16213,"low":16027,"close":16179,"volume":634162,"rsi_14":54.28,"sma_20":16829.99,"sma_60":16147.43,"sma_120":15559.44},{"date":"2025-11-24","open":16420,"high":16449,"low":16112,"close":16136,"volume":398161,"rsi_14":50.05,"sma_20":16842.19,"sma_60":16169.27,"sma_120":15592.4},{"date":"2025-11-25","open":16315,"high":16557,"low":16112,"close":16261,"volume":543921,"rsi_14":53.39,"sma_20":16865.41,"sma_60":16195.58,"sma_120":15622.82},{"date":"2025-11-26","open":16501,"high":16615,"low":16366,"close":16615,"volume":414883,"rsi_14":49.82,"sma_20":16912.82,"sma_60":16227.56,"sma_120":15656.04},{"date":"2025-11-27","open":16650,"high":16820,"low":16567,"close":16572,"volume":381231,"rsi_14":52.8,"sma_20":16955.68,"sma_60":16255.18,"sma_120":15691.29},{"date":"2025-11-28","open":16513,"high":16576,"low":16382,"close":16542,"volume":658101,"rsi_14":43.61,"sma_20":16998.08,"sma_60":16285.01,"sma_120":15720.01},{"date":"2025-12-01","open":16727,"high":16829,"low":16532,"close":16751,"volume":424274,"rsi_14":50.26,"sma_20":17047.5,"sma_60":16322.53,"sma_120":15751.82},{"date":"2025-12-02","open":16916,"high":17455,"low":16804,"close":17309,"volume":813024,"rsi_14":48.83,"sma_20":17108.13,"sma_60":16366.75,"sma_120":15784.99},{"date":"2025-12-03","open":17261,"high":17445,"low":17115,"close":17261,"volume":501730,"rsi_14":47.23,"sma_20":17174.36,"sma_60":16409.06,"sma_120":15817.17},{"date":"2025-12-04","open":17183,"high":17237,"low":16897,"close":16999,"volume":678676,"rsi_14":49.58,"sma_20":17193.32,"sma_60":16450.18,"sma_120":15848.17},{"date":"2025-12-05","open":17028,"high":17183,"low":16931,"close":17159,"volume":361251,"rsi_14":58.41,"sma_20":17237.49,"sma_60":16493.96,"sma_120":15881.01},{"date":"2025-12-08","open":17188,"high":17188,"low":16756,"close":16872,"volume":716852,"rsi_14":62.73,"sma_20":17234.1,"sma_60":16533.65,"sma_120":15911.27},{"date":"2025-12-09","open":16872,"high":16940,"low":16678,"close":16775,"volume":276505,"rsi_14":58.11,"sma_20":17236.18,"sma_60":16565.34,"sma_120":15938.47},{"date":"2025-12-10","open":16795,"high":16814,"low":16552,"close":16625,"volume":730186,"rsi_14":55.4,"sma_20":17197.28,"sma_60":16582.8,"sma_120":15964.37},{"date":"2025-12-11","open":16770,"high":16824,"low":16542,"close":16557,"volume":727567,"rsi_14":57.5,"sma_20":17152.43,"sma_60":16600.21,"sma_120":15990.42},{"date":"2025-12-12","open":16775,"high":16804,"low":16581,"close":16790,"volume":355901,"rsi_14":62.13,"sma_20":17140.44,"sma_60":16618.15,"sma_120":16018.82},{"date":"2025-12-15","open":16649,"high":16785,"low":16561,"close":16644,"volume":472983,"rsi_14":57.05,"sma_20":17137.45,"sma_60":16628.14,"sma_120":16044.89},{"date":"2025-12-16","open":16644,"high":16756,"low":16498,"close":16571,"volume":334141,"rsi_14":49.07,"sma_20":17155.11,"sma_60":16637.57,"sma_120":16069.34},{"date":"2025-12-17","open":16571,"high":16649,"low":16440,"close":16615,"volume":368531,"rsi_14":52.25,"sma_20":17167.59,"sma_60":16651.52,"sma_120":16089.95},{"date":"2025-12-18","open":16571,"high":16595,"low":16401,"close":16518,"volume":303098,"rsi_14":49.5,"sma_20":17176.56,"sma_60":16664.14,"sma_120":16109.92},{"date":"2025-12-19","open":16668,"high":16775,"low":16513,"close":16659,"volume":594747,"rsi_14":48.05,"sma_20":17201.18,"sma_60":16678.84,"sma_120":16131.58},{"date":"2025-12-22","open":16872,"high":16965,"low":16795,"close":16931,"volume":297266,"rsi_14":40.89,"sma_20":17242.11,"sma_60":16698.38,"sma_120":16155.21},{"date":"2025-12-23","open":16955,"high":17057,"low":16770,"close":16838,"volume":317591,"rsi_14":40.05,"sma_20":17271.83,"sma_60":16718.2,"sma_120":16176.99},{"date":"2025-12-24","open":16838,"high":17023,"low":16838,"close":16945,"volume":228104,"rsi_14":48.64,"sma_20":17288.75,"sma_60":16741.85,"sma_120":16198.37},{"date":"2025-12-26","open":17008,"high":17008,"low":16756,"close":16780,"volume":300914,"rsi_14":40.39,"sma_20":17302.75,"sma_60":16763.26,"sma_120":16218.38},{"date":"2025-12-29","open":16560,"high":16984,"low":16389,"close":16910,"volume":308389,"rsi_14":49.86,"sma_20":17319.5,"sma_60":16790.41,"sma_120":16236.85},{"date":"2025-12-30","open":16857,"high":16872,"low":16745,"close":16779,"volume":179627,"rsi_14":48.92,"sma_20":17318.75,"sma_60":16809.93,"sma_120":16256.82},{"date":"2026-01-02","open":16779,"high":16798,"low":16531,"close":16774,"volume":398653,"rsi_14":53.22,"sma_20":17289.0,"sma_60":16831.21,"sma_120":16273.51},{"date":"2026-01-05","open":16701,"high":17120,"low":16701,"close":16867,"volume":556680,"rsi_14":57.93,"sma_20":17266.5,"sma_60":16855.47,"sma_120":16282.15},{"date":"2026-01-06","open":16969,"high":17169,"low":16872,"close":17120,"volume":543406,"rsi_14":58.4,"sma_20":17270.5,"sma_60":16880.25,"sma_120":16293.7},{"date":"2026-01-07","open":16959,"high":17096,"low":16677,"close":16789,"volume":486690,"rsi_14":52.7,"sma_20":17249.25,"sma_60":16904.73,"sma_120":16302.37},{"date":"2026-01-08","open":16808,"high":16808,"low":16506,"close":16531,"volume":387351,"rsi_14":48.01,"sma_20":17229.5,"sma_60":16928.61,"sma_120":16307.63},{"date":"2026-01-09","open":16648,"high":16852,"low":16633,"close":16682,"volume":302202,"rsi_14":50.56,"sma_20":17222.5,"sma_60":16958.15,"sma_120":16310.19},{"date":"2026-01-12","open":16769,"high":16798,"low":16579,"close":16691,"volume":401934,"rsi_14":53.13,"sma_20":17223.75,"sma_60":16979.25,"sma_120":16313.07},{"date":"2026-01-13","open":16774,"high":16867,"low":16633,"close":16857,"volume":445046,"rsi_14":53.67,"sma_20":17237.0,"sma_60":17001.45,"sma_120":16323.78},{"date":"2026-01-14","open":16857,"high":17071,"low":16721,"close":17032,"volume":390464,"rsi_14":51.44,"sma_20":17247.25,"sma_60":17027.64,"sma_120":16334.97},{"date":"2026-01-15","open":17032,"high":17358,"low":16988,"close":17100,"volume":483368,"rsi_14":55.47,"sma_20":17268.5,"sma_60":17046.0,"sma_120":16348.47},{"date":"2026-01-16","open":17237,"high":17237,"low":17003,"close":17139,"volume":596858,"rsi_14":53.9,"sma_20":17295.5,"sma_60":17066.97,"sma_120":16361.97},{"date":"2026-01-19","open":17132,"high":17230,"low":17015,"close":17147,"volume":388742,"rsi_14":57.07,"sma_20":17317.25,"sma_60":17086.51,"sma_120":16375.35},{"date":"2026-01-20","open":16974,"high":17646,"low":16935,"close":17529,"volume":836815,"rsi_14":64.14,"sma_20":17367.0,"sma_60":17116.49,"sma_120":16392.52},{"date":"2026-01-21","open":17519,"high":17670,"low":17266,"close":17597,"volume":719092,"rsi_14":69.27,"sma_20":17413.0,"sma_60":17148.06,"sma_120":16409.7},{"date":"2026-01-22","open":17631,"high":17889,"low":17578,"close":17733,"volume":804830,"rsi_14":71.27,"sma_20":17452.0,"sma_60":17178.77,"sma_120":16426.58},{"date":"2026-01-23","open":17777,"high":18030,"low":17675,"close":18030,"volume":1060301,"rsi_14":73.66,"sma_20":17511.0,"sma_60":17216.08,"sma_120":16453.79},{"date":"2026-01-26","open":18030,"high":18230,"low":17982,"close":18016,"volume":788488,"rsi_14":70.18,"sma_20":17563.75,"sma_60":17255.11,"sma_120":16478.85},{"date":"2026-01-27","open":18074,"high":18736,"low":18055,"close":18624,"volume":983399,"rsi_14":86.74,"sma_20":17656.25,"sma_60":17304.89,"sma_120":16508.54},{"date":"2026-01-28","open":18658,"high":18863,"low":18313,"close":18371,"volume":791053,"rsi_14":86.91,"sma_20":17731.25,"sma_60":17349.61,"sma_120":16537.6},{"date":"2026-01-29","open":18396,"high":18791,"low":18078,"close":18728,"volume":631742,"rsi_14":87.71,"sma_20":17829.0,"sma_60":17398.42,"sma_120":16574.69},{"date":"2026-01-30","open":18552,"high":18898,"low":18405,"close":18405,"volume":503483,"rsi_14":78.16,"sma_20":17910.5,"sma_60":17435.88,"sma_120":16607.04},{"date":"2026-02-02","open":18557,"high":19137,"low":18059,"close":18220,"volume":1286333,"rsi_14":72.1,"sma_20":17977.75,"sma_60":17472.87,"sma_120":16634.65},{"date":"2026-02-03","open":18762,"high":19264,"low":18718,"close":19264,"volume":961608,"rsi_14":78.38,"sma_20":18085.5,"sma_60":17516.44,"sma_120":16669.63},{"date":"2026-02-04","open":19513,"high":19860,"low":19260,"close":19694,"volume":1030113,"rsi_14":80.23,"sma_20":18232.25,"sma_60":17573.0,"sma_120":16707.95},{"date":"2026-02-05","open":19635,"high":19992,"low":19372,"close":19552,"volume":1048637,"rsi_14":77.43,"sma_20":18385.0,"sma_60":17616.2,"sma_120":16745.63},{"date":"2026-02-06","open":19504,"high":20099,"low":19011,"close":20079,"volume":1328179,"rsi_14":80.86,"sma_20":18557.0,"sma_60":17671.89,"sma_120":16788.32},{"date":"2026-02-09","open":20621,"high":21036,"low":20568,"close":20680,"volume":1243039,"rsi_14":81.44,"sma_20":18759.25,"sma_60":17726.76,"sma_120":16834.75},{"date":"2026-02-10","open":21285,"high":21861,"low":21061,"close":21461,"volume":2001707,"rsi_14":83.78,"sma_20":18993.0,"sma_60":17794.14,"sma_120":16887.9},{"date":"2026-02-11","open":21519,"high":22383,"low":21519,"close":22290,"volume":2321176,"rsi_14":85.55,"sma_20":19260.25,"sma_60":17882.65,"sma_120":16947.38},{"date":"2026-02-12","open":22832,"high":23198,"low":22349,"close":23198,"volume":2956707,"rsi_14":86.82,"sma_20":19570.5,"sma_60":17992.15,"sma_120":17018.58},{"date":"2026-02-13","open":23330,"high":23828,"low":22847,"close":23125,"volume":2854313,"rsi_14":86.09,"sma_20":19875.0,"sma_60":18108.54,"sma_120":17089.4},{"date":"2026-02-19","open":23735,"high":23750,"low":23071,"close":23418,"volume":2038988,"rsi_14":85.43,"sma_20":20197.5,"sma_60":18227.45,"sma_120":17162.72},{"date":"2026-02-20","open":23755,"high":24243,"low":23696,"close":24160,"volume":1807867,"rsi_14":89.95,"sma_20":20535.0,"sma_60":18359.52,"sma_120":17241.69},{"date":"2026-02-23","open":24462,"high":24511,"low":23603,"close":23735,"volume":1417946,"rsi_14":84.29,"sma_20":20847.25,"sma_60":18487.14,"sma_120":17317.29},{"date":"2026-02-24","open":23667,"high":23667,"low":22608,"close":23198,"volume":1542166,"rsi_14":81.88,"sma_20":21125.0,"sma_60":18606.37,"sma_120":17387.82},{"date":"2026-02-25","open":23140,"high":23389,"low":22901,"close":23193,"volume":764012,"rsi_14":83.9,"sma_20":21387.25,"sma_60":18723.36,"sma_120":17459.47},{"date":"2026-02-26","open":23193,"high":23203,"low":22748,"close":23056,"volume":892806,"rsi_14":78.9,"sma_20":21640.75,"sma_60":18831.08,"sma_120":17529.32},{"date":"2026-02-27","open":22866,"high":22866,"low":22259,"close":22303,"volume":926615,"rsi_14":68.84,"sma_20":21824.5,"sma_60":18927.83,"sma_120":17591.5},{"date":"2026-03-03","open":22127,"high":22255,"low":21667,"close":21672,"volume":1412463,"rsi_14":65.59,"sma_20":21996.71,"sma_60":19015.82,"sma_120":17650.42},{"date":"2026-03-04","open":21570,"high":21570,"low":19045,"close":19344,"volume":2576527,"rsi_14":46.41,"sma_20":22033.08,"sma_60":19060.28,"sma_120":17691.4},{"date":"2026-03-05","open":20967,"high":21325,"low":20503,"close":20836,"volume":872568,"rsi_14":51.31,"sma_20":22162.78,"sma_60":19120.76,"sma_120":17743.76},{"date":"2026-03-06","open":19944,"high":20595,"low":19910,"close":20542,"volume":598347,"rsi_14":45.63,"sma_20":22286.92,"sma_60":19177.06,"sma_120":17793.06},{"date":"2026-03-09","open":19011,"high":19931,"low":18733,"close":19858,"volume":796929,"rsi_14":37.33,"sma_20":22322.23,"sma_60":19226.08,"sma_120":17838.13},{"date":"2026-03-10","open":20544,"high":20679,"low":19863,"close":20308,"volume":437815,"rsi_14":34.07,"sma_20":22358.72,"sma_60":19280.07,"sma_120":17887.02},{"date":"2026-03-11","open":20793,"high":21547,"low":20723,"close":20914,"volume":1863600,"rsi_14":38.66,"sma_20":22433.67,"sma_60":19349.39,"sma_120":17941.52},{"date":"2026-03-12","open":20703,"high":20778,"low":20429,"close":20684,"volume":342704,"rsi_14":35.75,"sma_20":22469.79,"sma_60":19416.43,"sma_120":17990.88},{"date":"2026-03-13","open":19877,"high":20468,"low":19813,"close":20357,"volume":648900,"rsi_14":29.02,"sma_20":22458.33,"sma_60":19480.44,"sma_120":18031.62},{"date":"2026-03-16","open":20144,"high":20595,"low":20053,"close":20259,"volume":365841,"rsi_14":30.14,"sma_20":22401.86,"sma_60":19543.95,"sma_120":18072.08},{"date":"2026-03-17","open":20606,"high":20812,"low":20409,"close":20572,"volume":420639,"rsi_14":34.74,"sma_20":22318.98,"sma_60":19608.83,"sma_120":18113.49},{"date":"2026-03-18","open":20900,"high":21316,"low":20803,"close":21301,"volume":408492,"rsi_14":40.06,"sma_20":22227.07,"sma_60":19688.69,"sma_120":18158.42},{"date":"2026-03-19","open":20708,"high":21383,"low":20611,"close":21149,"volume":331777,"rsi_14":40.21,"sma_20":22131.12,"sma_60":19767.21,"sma_120":18202.39},{"date":"2026-03-20","open":21164,"high":21632,"low":21144,"close":21403,"volume":406190,"rsi_14":45.58,"sma_20":22033.24,"sma_60":19849.33,"sma_120":18250.42},{"date":"2026-03-23","open":20419,"high":20570,"low":19694,"close":19824,"volume":439242,"rsi_14":40.64,"sma_20":21820.06,"sma_60":19907.35,"sma_120":18285.75},{"date":"2026-03-24","open":20408,"high":20487,"low":19574,"close":20019,"volume":356242,"rsi_14":55.14,"sma_20":21638.73,"sma_60":19966.33,"sma_120":18322.59},{"date":"2026-03-25","open":20511,"high":20745,"low":20369,"close":20374,"volume":243934,"rsi_14":46.91,"sma_20":21503.26,"sma_60":20026.75,"sma_120":18362.57},{"date":"2026-03-26","open":20559,"high":20823,"low":20344,"close":20511,"volume":333280,"rsi_14":50.4,"sma_20":21375.1,"sma_60":20091.12,"sma_120":18404.66},{"date":"2026-03-27","open":20038,"high":20851,"low":19886,"close":20827,"volume":240957,"rsi_14":59.29,"sma_20":21272.85,"sma_60":20159.12,"sma_120":18450.48},{"date":"2026-03-30","open":19803,"high":20244,"low":19598,"close":20066,"volume":265460,"rsi_14":48.63,"sma_20":21169.63,"sma_60":20216.79,"sma_120":18490.03},{"date":"2026-03-31","open":19708,"high":19978,"low":19484,"close":19670,"volume":356765,"rsi_14":39.9,"sma_20":21070.6,"sma_60":20266.19,"sma_120":18528.3},{"date":"2026-04-01","open":20800,"high":20834,"low":20268,"close":20623,"volume":327950,"rsi_14":50.15,"sma_20":21140.56,"sma_60":20334.21,"sma_120":18572.07},{"date":"2026-04-02","open":20828,"high":21219,"low":19875,"close":20164,"volume":519527,"rsi_14":49.14,"sma_20":21110.01,"sma_60":20394.43,"sma_120":18612.82},{"date":"2026-04-03","open":20652,"high":20721,"low":20208,"close":20267,"volume":268668,"rsi_14":49.46,"sma_20":21091.72,"sma_60":20452.13,"sma_120":18653.8},{"date":"2026-04-06","open":20090,"high":20604,"low":20037,"close":20379,"volume":191096,"rsi_14":45.84,"sma_20":21101.0,"sma_60":20502.91,"sma_120":18691.58},{"date":"2026-04-07","open":20281,"high":20764,"low":20119,"close":20164,"volume":247463,"rsi_14":37.53,"sma_20":21076.26,"sma_60":20555.74,"sma_120":18730.24},{"date":"2026-04-08","open":21337,"high":21503,"low":21088,"close":21283,"volume":530813,"rsi_14":48.38,"sma_20":21076.91,"sma_60":20631.86,"sma_120":18780.24},{"date":"2026-04-09","open":21566,"high":21576,"low":21162,"close":21273,"volume":358818,"rsi_14":46.32,"sma_20":21088.9,"sma_60":20705.23,"sma_120":18831.69},{"date":"2026-04-10","open":21401,"high":21963,"low":21401,"close":21728,"volume":415711,"rsi_14":63.16,"sma_20":21140.75,"sma_60":20786.11,"sma_120":18882.68},{"date":"2026-04-13","open":21292,"high":21775,"low":21292,"close":21737,"volume":223050,"rsi_14":61.88,"sma_20":21198.12,"sma_60":20864.33,"sma_120":18932.89},{"date":"2026-04-14","open":21997,"high":22187,"low":21869,"close":22016,"volume":412174,"rsi_14":61.29,"sma_20":21253.5,"sma_60":20944.24,"sma_120":18985.94},{"date":"2026-04-15","open":22304,"high":22550,"low":22069,"close":22167,"volume":566580,"rsi_14":61.37,"sma_20":21279.06,"sma_60":21025.54,"sma_120":19035.77},{"date":"2026-04-16","open":22304,"high":22572,"low":22276,"close":22343,"volume":349027,"rsi_14":60.28,"sma_20":21321.31,"sma_60":21109.14,"sma_120":19088.05},{"date":"2026-04-17","open":22343,"high":22500,"low":22187,"close":22470,"volume":262276,"rsi_14":71.62,"sma_20":21356.94,"sma_60":21195.89,"sma_120":19141.2},{"date":"2026-04-20","open":22627,"high":22700,"low":22357,"close":22417,"volume":305538,"rsi_14":77.49,"sma_20":21467.12,"sma_60":21274.06,"sma_120":19195.27},{"date":"2026-04-21","open":22431,"high":22602,"low":22314,"close":22324,"volume":366984,"rsi_14":68.85,"sma_20":21562.5,"sma_60":21349.49,"sma_120":19248.78},{"date":"2026-04-22","open":22260,"high":22260,"low":21747,"close":21957,"volume":414688,"rsi_14":71.02,"sma_20":21621.03,"sma_60":21416.43,"sma_120":19297.6},{"date":"2026-04-23","open":22087,"high":22186,"low":21693,"close":21977,"volume":736303,"rsi_14":72.42,"sma_20":21673.48,"sma_60":21478.61,"sma_120":19347.34},{"date":"2026-04-24","open":22108,"high":22242,"low":21978,"close":22148,"volume":342119,"rsi_14":77.28,"sma_20":21718.13,"sma_60":21543.91,"sma_120":19399.51},{"date":"2026-04-27","open":22276,"high":22276,"low":21795,"close":21908,"volume":484525,"rsi_14":76.69,"sma_20":21790.16,"sma_60":21594.76,"sma_120":19449.83},{"date":"2026-04-28","open":21914,"high":22168,"low":21854,"close":22055,"volume":322553,"rsi_14":66.82,"sma_20":21889.93,"sma_60":21652.41,"sma_120":19501.01},{"date":"2026-04-29","open":22085,"high":22154,"low":21865,"close":22125,"volume":337661,"rsi_14":68.08,"sma_20":21944.04,"sma_60":21705.89,"sma_120":19552.16},{"date":"2026-04-30","open":21978,"high":22159,"low":21899,"close":21904,"volume":525183,"rsi_14":54.15,"sma_20":22010.69,"sma_60":21761.16,"sma_120":19598.52},{"date":"2026-05-04","open":22247,"high":22286,"low":21795,"close":21987,"volume":502887,"rsi_14":55.7,"sma_20":22084.4,"sma_60":21821.01,"sma_120":19646.94},{"date":"2026-05-06","open":22258,"high":22399,"low":22080,"close":22139,"volume":793402,"rsi_14":52.96,"sma_20":22173.5,"sma_60":21865.58,"sma_120":19691.01},{"date":"2026-05-07","open":22140,"high":22414,"low":21791,"close":22350,"volume":1625875,"rsi_14":54.28,"sma_20":22284.1,"sma_60":21906.36,"sma_120":19739.68},{"date":"2026-05-08","open":22360,"high":22493,"low":22070,"close":22149,"volume":404492,"rsi_14":45.48,"sma_20":22327.95,"sma_60":21946.18,"sma_120":19781.19},{"date":"2026-05-11","open":22201,"high":22477,"low":21955,"close":22025,"volume":697162,"rsi_14":38.08,"sma_20":22361.65,"sma_60":21973.44,"sma_120":19822.67},{"date":"2026-05-12","open":22093,"high":22282,"low":21041,"close":21414,"volume":917738,"rsi_14":30.51,"sma_20":22341.5,"sma_60":21980.19,"sma_120":19853.48},{"date":"2026-05-13","open":21577,"high":21700,"low":21070,"close":21168,"volume":2089473,"rsi_14":28.93,"sma_20":22308.45,"sma_60":21969.48,"sma_120":19881.81},{"date":"2026-05-14","open":21158,"high":21719,"low":20882,"close":21719,"volume":640442,"rsi_14":44.81,"sma_20":22289.1,"sma_60":21953.86,"sma_120":19918.25},{"date":"2026-05-15","open":21754,"high":22000,"low":20901,"close":21227,"volume":671975,"rsi_14":38.4,"sma_20":22237.3,"sma_60":21914.48,"sma_120":19953.31},{"date":"2026-05-18","open":21123,"high":21213,"low":20253,"close":20745,"volume":930784,"rsi_14":30.99,"sma_20":22152.25,"sma_60":21868.23,"sma_120":19988.38},{"date":"2026-05-19","open":20660,"high":21025,"low":20292,"close":20617,"volume":472031,"rsi_14":31.9,"sma_20":22054.3,"sma_60":21814.83,"sma_120":20021.14},{"date":"2026-05-20","open":20980,"high":21015,"low":20252,"close":20538,"volume":529123,"rsi_14":28.56,"sma_20":21955.15,"sma_60":21747.44,"sma_120":20053.48},{"date":"2026-05-21","open":20833,"high":21178,"low":20780,"close":20986,"volume":504254,"rsi_14":35.12,"sma_20":21883.25,"sma_60":21694.83,"sma_120":20090.99},{"date":"2026-05-22","open":21374,"high":21690,"low":21128,"close":21537,"volume":215252,"rsi_14":44.91,"sma_20":21857.65,"sma_60":21660.64,"sma_120":20133.51},{"date":"2026-05-26","open":21724,"high":21901,"low":21198,"close":21286,"volume":366879,"rsi_14":41.46,"sma_20":21818.4,"sma_60":21622.33,"sma_120":20172.84},{"date":"2026-05-27","open":21363,"high":21493,"low":20759,"close":20971,"volume":586178,"rsi_14":36.87,"sma_20":21754.7,"sma_60":21581.89,"sma_120":20206.49},{"date":"2026-05-28","open":20851,"high":20851,"low":19961,"close":20475,"volume":609833,"rsi_14":30.61,"sma_20":21677.95,"sma_60":21545.91,"sma_120":20236.87},{"date":"2026-05-29","open":20608,"high":20657,"low":20015,"close":20277,"volume":572500,"rsi_14":30.63,"sma_20":21583.85,"sma_60":21514.79,"sma_120":20265.31},{"date":"2026-06-01","open":20257,"high":20929,"low":20203,"close":20440,"volume":485282,"rsi_14":34.17,"sma_20":21494.45,"sma_60":21526.35,"sma_120":20293.31},{"date":"2026-06-02","open":20380,"high":20730,"low":20006,"close":20695,"volume":715596,"rsi_14":43.25,"sma_20":21433.15,"sma_60":21517.95,"sma_120":20319.36},{"date":"2026-06-04","open":20775,"high":21774,"low":20701,"close":21537,"volume":335575,"rsi_14":54.22,"sma_20":21410.15,"sma_60":21528.76,"sma_120":20352.91},{"date":"2026-06-05","open":22087,"high":22830,"low":21615,"close":22176,"volume":920702,"rsi_14":54.99,"sma_20":21411.9,"sma_60":21562.13,"sma_120":20394.11},{"date":"2026-06-08","open":21399,"high":21630,"low":19932,"close":20203,"volume":916857,"rsi_14":43.15,"sma_20":21303.15,"sma_60":21554.5,"sma_120":20417.29},{"date":"2026-06-09","open":20518,"high":21247,"low":20189,"close":21059,"volume":624443,"rsi_14":52.71,"sma_20":21247.85,"sma_60":21550.9,"sma_120":20450.15},{"date":"2026-06-10","open":20828,"high":21099,"low":20150,"close":20754,"volume":481326,"rsi_14":51.45,"sma_20":21187.75,"sma_60":21546.1,"sma_120":20481.26},{"date":"2026-06-11","open":20355,"high":20670,"low":19936,"close":20670,"volume":345364,"rsi_14":51.41,"sma_20":21154.25,"sma_60":21545.5,"sma_120":20512.97},{"date":"2026-06-12","open":21024,"high":22076,"low":20817,"close":21438,"volume":653580,"rsi_14":53.43,"sma_20":21172.0,"sma_60":21559.52,"sma_120":20551.74},{"date":"2026-06-15","open":21833,"high":23083,"low":21794,"close":22575,"volume":831619,"rsi_14":56.24,"sma_20":21215.0,"sma_60":21585.87,"sma_120":20597.35},{"date":"2026-06-16","open":22658,"high":23682,"low":22634,"close":22960,"volume":858437,"rsi_14":59.91,"sma_20":21302.2,"sma_60":21606.19,"sma_120":20647.44},{"date":"2026-06-17","open":23327,"high":23327,"low":22106,"close":22160,"volume":373391,"rsi_14":56.64,"sma_20":21373.4,"sma_60":21615.65,"sma_120":20691.43},{"date":"2026-06-18","open":21903,"high":22195,"low":21676,"close":21888,"volume":558264,"rsi_14":58.12,"sma_20":21437.35,"sma_60":21616.2,"sma_120":20732.76},{"date":"2026-06-19","open":21792,"high":22143,"low":20928,"close":21290,"volume":610143,"rsi_14":56.08,"sma_20":21479.35,"sma_60":21633.87,"sma_120":20770.61},{"date":"2026-06-22","open":21295,"high":21295,"low":20737,"close":20816,"volume":340292,"rsi_14":52.0,"sma_20":21470.7,"sma_60":21638.82,"sma_120":20802.57},{"date":"2026-06-23","open":21030,"high":21691,"low":20293,"close":20386,"volume":782209,"rsi_14":47.94,"sma_20":21412.55,"sma_60":21630.41,"sma_120":20828.58},{"date":"2026-06-24","open":20445,"high":20445,"low":19822,"close":20208,"volume":666582,"rsi_14":42.0,"sma_20":21358.1,"sma_60":21616.66,"sma_120":20853.89},{"date":"2026-06-25","open":20376,"high":20643,"low":20085,"close":20174,"volume":442183,"rsi_14":37.29,"sma_20":21317.75,"sma_60":21596.86,"sma_120":20877.99},{"date":"2026-06-26","open":20069,"high":20069,"low":18888,"close":19445,"volume":820875,"rsi_14":44.48,"sma_20":21269.7,"sma_60":21579.27,"sma_120":20898.03},{"date":"2026-06-29","open":19545,"high":20488,"low":19352,"close":20383,"volume":467855,"rsi_14":44.47,"sma_20":21274.85,"sma_60":21582.88,"sma_120":20924.53},{"date":"2026-06-30","open":20606,"high":20903,"low":20387,"close":20556,"volume":482458,"rsi_14":47.92,"sma_20":21280.55,"sma_60":21573.01,"sma_120":20953.61},{"date":"2026-07-01","open":20804,"high":21097,"low":20214,"close":20655,"volume":464548,"rsi_14":49.27,"sma_20":21274.3,"sma_60":21572.71,"sma_120":20983.57},{"date":"2026-07-02","open":20654,"high":22039,"low":20342,"close":21295,"volume":1496403,"rsi_14":48.27,"sma_20":21257.75,"sma_60":21584.1,"sma_120":21018.11},{"date":"2026-07-03","open":21686,"high":22313,"low":21508,"close":22170,"volume":1267667,"rsi_14":47.56,"sma_20":21257.3,"sma_60":21614.23,"sma_120":21058.57},{"date":"2026-07-06","open":22087,"high":22872,"low":22057,"close":22383,"volume":978322,"rsi_14":46.15,"sma_20":21367.45,"sma_60":21651.57,"sma_120":21103.66},{"date":"2026-07-07","open":22353,"high":22694,"low":22042,"close":22580,"volume":876245,"rsi_14":54.38,"sma_20":21444.3,"sma_60":21673.37,"sma_120":21152.61},{"date":"2026-07-08","open":22536,"high":22902,"low":21682,"close":22017,"volume":1137142,"rsi_14":51.76,"sma_20":21508.1,"sma_60":21685.83,"sma_120":21195.53},{"date":"2026-07-09","open":22329,"high":22393,"low":21281,"close":21612,"volume":1530212,"rsi_14":52.68,"sma_20":21555.6,"sma_60":21683.78,"sma_120":21234.95},{"date":"2026-07-10","open":22021,"high":23307,"low":21883,"close":22847,"volume":1259764,"rsi_14":65.92,"sma_20":21626.75,"sma_60":21702.4,"sma_120":21283.36},{"date":"2026-07-13","open":23035,"high":23954,"low":22817,"close":22926,"volume":1548276,"rsi_14":70.85,"sma_20":21648.85,"sma_60":21717.65,"sma_120":21330.95},{"date":"2026-07-14","open":23288,"high":23969,"low":22458,"close":22620,"volume":1833886,"rsi_14":69.42,"sma_20":21636.05,"sma_60":21725.18,"sma_120":21375.36},{"date":"2026-07-15","open":22847,"high":23316,"low":22714,"close":23030,"volume":1035293,"rsi_14":71.63,"sma_20":21684.35,"sma_60":21736.67,"sma_120":21422.91},{"date":"2026-07-16","open":23184,"high":23648,"low":22314,"close":23075,"volume":1218065,"rsi_14":79.36,"sma_20":21748.6,"sma_60":21746.75,"sma_120":21471.32},{"date":"2026-07-20","open":22912,"high":22912,"low":21543,"close":21884,"volume":866651,"rsi_14":62.14,"sma_20":21778.5,"sma_60":21737.67,"sma_120":21505.86},{"date":"2026-07-21","open":21522,"high":22293,"low":21301,"close":22165,"volume":630910,"rsi_14":62.76,"sma_20":21850.75,"sma_60":21734.9,"sma_120":21542.2},{"date":"2026-07-22","open":22378,"high":22788,"low":22037,"close":22151,"volume":491074,"rsi_14":62.06,"sma_20":21943.95,"sma_60":21738.05,"sma_120":21577.24},{"date":"2026-07-23","open":22120,"high":22362,"low":21958,"close":22195,"volume":308527,"rsi_14":58.27,"sma_20":22048.35,"sma_60":21741.62,"sma_120":21610.11},{"date":"2026-07-24","open":21888,"high":22432,"low":21606,"close":22220,"volume":1673149,"rsi_14":50.49,"sma_20":22155.75,"sma_60":21742.73,"sma_120":21643.32},{"date":"2026-07-27","open":22268,"high":22575,"low":21998,"close":22487,"volume":289632,"rsi_14":51.02,"sma_20":22309.5,"sma_60":21752.38,"sma_120":21673.57},{"date":"2026-07-28","open":22101,"high":22334,"low":21073,"close":21355,"volume":484975,"rsi_14":39.79,"sma_20":22362.75,"sma_60":21740.48,"sma_120":21696.45},{"date":"2026-07-29","open":21354,"high":21893,"low":20144,"close":20787,"volume":1692504,"rsi_14":39.2,"sma_20":22374.25,"sma_60":21716.42,"sma_120":21711.16},{"date":"2026-07-30","open":21031,"high":22157,"low":20738,"close":21418,"volume":905769,"rsi_14":47.77,"sma_20":22412.5,"sma_60":21706.65,"sma_120":21733.91},{"date":"2026-07-31","open":21363,"high":21908,"low":21006,"close":21735,"volume":870228,"rsi_14":38.86,"sma_20":22434.5,"sma_60":21700.8,"sma_120":21760.91},{"date":"2026-08-03","open":21572,"high":21954,"low":21190,"close":21750,"volume":957926,"rsi_14":38.13,"sma_20":22408.75,"sma_60":21692.65,"sma_120":21779.11},{"date":"2026-08-04","open":21606,"high":21874,"low":21428,"close":21711,"volume":411999,"rsi_14":40.14,"sma_20":22370.25,"sma_60":21680.28,"sma_120":21793.32},{"date":"2026-08-05","open":21815,"high":22609,"low":21815,"close":22073,"volume":260511,"rsi_14":39.55,"sma_20":22340.0,"sma_60":21677.38,"sma_120":21811.78},{"date":"2026-08-06","open":22286,"high":22524,"low":22137,"close":22425,"volume":227275,"rsi_14":43.03,"sma_20":22356.0,"sma_60":21683.95,"sma_120":21828.7},{"date":"2026-08-07","open":22281,"high":22842,"low":22252,"close":22792,"volume":332564,"rsi_14":59.08,"sma_20":22411.0,"sma_60":21706.95,"sma_120":21843.57},{"date":"2026-08-10","open":22589,"high":22723,"low":22008,"close":22316,"volume":392021,"rsi_14":51.62,"sma_20":22328.95,"sma_60":21651.23,"sma_120":21808.15},{"date":"2026-08-11","open":22207,"high":22490,"low":22038,"close":22078,"volume":259620,"rsi_14":49.24,"sma_20":22286.15,"sma_60":21658.58,"sma_120":21803.27},{"date":"2026-08-12","open":22112,"high":22515,"low":21854,"close":21974,"volume":362661,"rsi_14":47.73,"sma_20":22253.55,"sma_60":21672.42,"sma_120":21789.77},{"date":"2026-08-13","open":22028,"high":22673,"low":21914,"close":22093,"volume":337466,"rsi_14":48.72,"sma_20":22206.3,"sma_60":21696.33,"sma_120":21777.9},{"date":"2026-08-14","open":22093,"high":22470,"low":22023,"close":22336,"volume":380435,"rsi_14":48.47,"sma_20":22169.05,"sma_60":21726.47,"sma_120":21765.56},{"date":"2026-08-18","open":22337,"high":22337,"low":21925,"close":22098,"volume":470187,"rsi_14":59.12,"sma_20":22179.8,"sma_60":21753.92,"sma_120":21744.9},{"date":"2026-08-19","open":21731,"high":21844,"low":21095,"close":21795,"volume":575331,"rsi_14":63.23,"sma_20":22161.1,"sma_60":21768.8,"sma_120":21725.31},{"date":"2026-08-20","open":21646,"high":21701,"low":21070,"close":21115,"volume":460983,"rsi_14":46.07,"sma_20":22108.9,"sma_60":21763.03,"sma_120":21704.61},{"date":"2026-08-21","open":21085,"high":21537,"low":20922,"close":21473,"volume":397312,"rsi_14":46.62,"sma_20":22072.45,"sma_60":21767.47,"sma_120":21686.94},{"date":"2026-08-24","open":21299,"high":21443,"low":21145,"close":21418,"volume":277457,"rsi_14":45.78,"sma_20":22032.0,"sma_60":21776.25,"sma_120":21670.4},{"date":"2026-08-25","open":21295,"high":22097,"low":21295,"close":21864,"volume":336878,"rsi_14":51.77,"sma_20":22000.6,"sma_60":21800.88,"sma_120":21664.02},{"date":"2026-08-26","open":21910,"high":22208,"low":21865,"close":22103,"volume":310036,"rsi_14":50.35,"sma_20":22038.25,"sma_60":21832.82,"sma_120":21663.74},{"date":"2026-08-27","open":22364,"high":22672,"low":22032,"close":22261,"volume":257059,"rsi_14":47.97,"sma_20":22112.5,"sma_60":21864.7,"sma_120":21684.76},{"date":"2026-08-28","open":21968,"high":22586,"low":21928,"close":22586,"volume":305894,"rsi_14":46.24,"sma_20":22167.0,"sma_60":21894.95,"sma_120":21694.97},{"date":"2026-08-31","open":22631,"high":22781,"low":22248,"close":22691,"volume":361481,"rsi_14":55.19,"sma_20":22134.75,"sma_60":21832.22,"sma_120":21666.26},{"date":"2026-09-01","open":22507,"high":22910,"low":22382,"close":22880,"volume":357384,"rsi_14":61.27,"sma_20":22191.45,"sma_60":21843.92,"sma_120":21687.33},{"date":"2026-09-02","open":22635,"high":23238,"low":22576,"close":22586,"volume":674980,"rsi_14":58.16,"sma_20":22235.35,"sma_60":21883.73,"sma_120":21702.09},{"date":"2026-09-03","open":22805,"high":23617,"low":22640,"close":23353,"volume":1116668,"rsi_14":64.33,"sma_20":22299.6,"sma_60":21922.07,"sma_120":21718.05},{"date":"2026-09-04","open":23274,"high":23518,"low":22557,"close":22731,"volume":885687,"rsi_14":54.13,"sma_20":22314.9,"sma_60":21955.08,"sma_120":21730.78},{"date":"2026-09-07","open":22980,"high":23279,"low":22788,"close":23204,"volume":503474,"rsi_14":61.03,"sma_20":22335.55,"sma_60":21997.4,"sma_120":21750.27},{"date":"2026-09-08","open":23442,"high":23671,"low":22989,"close":23029,"volume":687892,"rsi_14":62.64,"sma_20":22371.35,"sma_60":22023.95,"sma_120":21769.15},{"date":"2026-09-09","open":23030,"high":23050,"low":22597,"close":22706,"volume":627491,"rsi_14":67.55,"sma_20":22402.85,"sma_60":22027.53,"sma_120":21782.63},{"date":"2026-09-10","open":22686,"high":22910,"low":22502,"close":22910,"volume":370564,"rsi_14":66.42,"sma_20":22449.8,"sma_60":22028.13,"sma_120":21791.57},{"date":"2026-09-11","open":22690,"high":23358,"low":22561,"close":23268,"volume":384266,"rsi_14":69.77,"sma_20":22508.8,"sma_60":22048.08,"sma_120":21804.81},{"date":"2026-09-14","open":22994,"high":23762,"low":22830,"close":23749,"volume":586543,"rsi_14":70.56,"sma_20":22584.35,"sma_60":22082.15,"sma_120":21820.67},{"date":"2026-09-15","open":23450,"high":23544,"low":23153,"close":23168,"volume":549254,"rsi_14":61.22,"sma_20":22642.6,"sma_60":22115.03,"sma_120":21844.53},{"date":"2026-09-16","open":23148,"high":23232,"low":22949,"close":23153,"volume":436153,"rsi_14":59.8,"sma_20":22715.3,"sma_60":22156.95,"sma_120":21866.58},{"date":"2026-09-17","open":23143,"high":23594,"low":22974,"close":23207,"volume":2296660,"rsi_14":57.52,"sma_20":22824.85,"sma_60":22206.97,"sma_120":21886.04},{"date":"2026-09-18","open":23485,"high":23564,"low":22795,"close":22869,"volume":1469555,"rsi_14":52.71,"sma_20":22899.45,"sma_60":22254.27,"sma_120":21901.48},{"date":"2026-09-21","open":22870,"high":23261,"low":22785,"close":23202,"volume":448699,"rsi_14":54.04,"sma_20":22993.55,"sma_60":22307.73,"sma_120":21916.98},{"date":"2026-09-22","open":23335,"high":23335,"low":22949,"close":23057,"volume":383885,"rsi_14":55.67,"sma_20":23058.0,"sma_60":22369.65,"sma_120":21937.85},{"date":"2026-09-23","open":23068,"high":23261,"low":22542,"close":22671,"volume":474487,"rsi_14":43.54,"sma_20":23091.0,"sma_60":22410.77,"sma_120":21958.86},{"date":"2026-09-28","open":22672,"high":23118,"low":22577,"close":23033,"volume":587581,"rsi_14":54.55,"sma_20":23134.25,"sma_60":22455.07,"sma_120":21974.72},{"date":"2026-09-29","open":22935,"high":23095,"low":22735,"close":23085,"volume":410137,"rsi_14":47.38,"sma_20":23154.75,"sma_60":22495.55,"sma_120":21993.45},{"date":"2026-09-30","open":23055,"high":23055,"low":22105,"close":22250,"volume":548177,"rsi_14":40.67,"sma_20":23128.25,"sma_60":22511.43,"sma_120":22005.68},{"date":"2026-10-01","open":21995,"high":22085,"low":21765,"close":21880,"volume":477212,"rsi_14":40.28,"sma_20":23073.75,"sma_60":22505.12,"sma_120":22016.12},{"date":"2026-10-02","open":21915,"high":22075,"low":21825,"close":22055,"volume":278241,"rsi_14":39.89,"sma_20":23042.75,"sma_60":22498.17,"sma_120":22029.83},{"date":"2026-10-06","open":22055,"high":22185,"low":21800,"close":21855,"volume":269894,"rsi_14":33.98,"sma_20":22895.1,"sma_60":22404.05,"sma_120":21990.71},{"date":"2026-10-07","open":21855,"high":22090,"low":21765,"close":21880,"volume":326220,"rsi_14":24.62,"sma_20":22852.55,"sma_60":22401.75,"sma_120":21993.61},{"date":"2026-10-08","open":21730,"high":21780,"low":21215,"close":21230,"volume":230177,"rsi_14":24.21,"sma_20":22753.85,"sma_60":22395.37,"sma_120":21987.25},{"date":"2026-10-12","open":21230,"high":21445,"low":20875,"close":21150,"volume":545650,"rsi_14":23.81,"sma_20":22659.85,"sma_60":22367.05,"sma_120":21980.14},{"date":"2026-10-13","open":20835,"high":21020,"low":20320,"close":21020,"volume":563023,"rsi_14":22.04,"sma_20":22575.55,"sma_60":22335.25,"sma_120":21969.6},{"date":"2026-10-14","open":21000,"high":21015,"low":20290,"close":20415,"volume":333970,"rsi_14":20.69,"sma_20":22450.8,"sma_60":22298.48,"sma_120":21952.74},{"date":"2026-10-15","open":20145,"high":20225,"low":19750,"close":20080,"volume":560350,"rsi_14":12.99,"sma_20":22291.35,"sma_60":22249.28,"sma_120":21931.61},{"date":"2026-10-16","open":20300,"high":20930,"low":20285,"close":20350,"volume":398891,"rsi_14":18.67,"sma_20":22116.75,"sma_60":22203.85,"sma_120":21911.65},{"date":"2026-10-19","open":20375,"high":20600,"low":19975,"close":20540,"volume":302838,"rsi_14":23.99,"sma_20":21980.8,"sma_60":22181.43,"sma_120":21893.73},{"date":"2026-10-20","open":20455,"high":20715,"low":20100,"close":20220,"volume":176606,"rsi_14":15.62,"sma_20":21829.6,"sma_60":22148.98,"sma_120":21873.93},{"date":"2026-10-21","open":20330,"high":20470,"low":20130,"close":20280,"volume":175433,"rsi_14":16.96,"sma_20":21678.7,"sma_60":22117.78,"sma_120":21857.72},{"date":"2026-10-22","open":20120,"high":20315,"low":19835,"close":19995,"volume":100916,"rsi_14":19.49,"sma_20":21530.5,"sma_60":22081.08,"sma_120":21838.96},{"date":"2026-10-23","open":19461,"high":19461,"low":18551,"close":19455,"volume":390981,"rsi_14":18.63,"sma_20":21338.6,"sma_60":22034.97,"sma_120":21814.27}],"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 금융지주플러스고배당","phase":"above-fold","symbol_resolved":true}