{"status":"ok","report":{"price_analysis":{"current":16040.0,"change_1d":-2.1,"change_7d":-6.3,"change_30d":-18.1,"high_30d":20165.0,"low_30d":15770.0,"position_in_range":6.0,"support":16209.5,"resistance":19725.5},"summary":"SOL 미국AI전력인프라(486450)은(는) KEDI 미국AI전력인프라 지수(PR)를 추종하는 ETF입니다, 순자산 2,869억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-771.23)가 시그널선(-569.04)을 하회합니다(데드크로스). 현재가가 SMA20(18033)과 SMA60(19243) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15996~20069 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.557692307692307,"macd":-771.2306502735591,"macd_signal":-569.0379345952315,"sma_20":18032.75,"sma_60":19242.75,"bb_upper":20069.280075888888,"bb_lower":15996.219924111112,"atr_14":486.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -814.00, 기관 순매수 1.32만. 30일 누적: 외국인 -329.00, 기관 3.98만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-814.0,"institutional_flow":13177.0,"data":[{"date":"2026-10-23","foreign_net":-426.0,"institution_net":14872.0,"retail_net":-14446.0},{"date":"2026-10-22","foreign_net":7.0,"institution_net":-869.0,"retail_net":862.0},{"date":"2026-10-21","foreign_net":152.0,"institution_net":-2093.0,"retail_net":1941.0},{"date":"2026-10-20","foreign_net":28.0,"institution_net":-554.0,"retail_net":526.0},{"date":"2026-10-19","foreign_net":-575.0,"institution_net":1821.0,"retail_net":-1246.0},{"date":"2026-10-16","foreign_net":113.0,"institution_net":1106.0,"retail_net":-1219.0},{"date":"2026-10-15","foreign_net":129.0,"institution_net":9481.0,"retail_net":-9610.0},{"date":"2026-10-14","foreign_net":-83.0,"institution_net":3032.0,"retail_net":-2949.0},{"date":"2026-10-13","foreign_net":267.0,"institution_net":13056.0,"retail_net":-13323.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":6183.0,"retail_net":-6182.0},{"date":"2026-10-08","foreign_net":72.0,"institution_net":-770.0,"retail_net":698.0},{"date":"2026-10-07","foreign_net":-356.0,"institution_net":-1512.0,"retail_net":1868.0},{"date":"2026-10-06","foreign_net":342.0,"institution_net":840.0,"retail_net":-1182.0},{"date":"2026-10-02","foreign_net":-424.0,"institution_net":-395.0,"retail_net":819.0},{"date":"2026-10-01","foreign_net":302.0,"institution_net":1126.0,"retail_net":-1428.0},{"date":"2026-09-30","foreign_net":57.0,"institution_net":-1983.0,"retail_net":1926.0},{"date":"2026-09-29","foreign_net":-354.0,"institution_net":2799.0,"retail_net":-2445.0},{"date":"2026-09-28","foreign_net":180.0,"institution_net":-6620.0,"retail_net":6440.0},{"date":"2026-09-23","foreign_net":-350.0,"institution_net":-409.0,"retail_net":759.0},{"date":"2026-09-22","foreign_net":148.0,"institution_net":465.0,"retail_net":-613.0},{"date":"2026-09-21","foreign_net":77.0,"institution_net":6034.0,"retail_net":-6111.0},{"date":"2026-09-18","foreign_net":-44.0,"institution_net":2596.0,"retail_net":-2552.0},{"date":"2026-09-17","foreign_net":-8.0,"institution_net":1633.0,"retail_net":-1625.0},{"date":"2026-09-16","foreign_net":54.0,"institution_net":-1367.0,"retail_net":1313.0},{"date":"2026-09-15","foreign_net":436.0,"institution_net":22.0,"retail_net":-458.0},{"date":"2026-09-14","foreign_net":-141.0,"institution_net":-2206.0,"retail_net":2347.0},{"date":"2026-09-11","foreign_net":-343.0,"institution_net":-2784.0,"retail_net":3127.0},{"date":"2026-09-10","foreign_net":-89.0,"institution_net":7315.0,"retail_net":-7226.0},{"date":"2026-09-09","foreign_net":182.0,"institution_net":-15184.0,"retail_net":15002.0},{"date":"2026-09-08","foreign_net":319.0,"institution_net":4149.0,"retail_net":-4468.0}],"periods":{"d1":{"foreign_net":-426.0,"institution_net":14872.0,"retail_net":-14446.0},"d3":{"foreign_net":-267.0,"institution_net":11910.0,"retail_net":-11643.0},"d7":{"foreign_net":-572.0,"institution_net":23764.0,"retail_net":-23192.0},"d14":{"foreign_net":-755.0,"institution_net":44198.0,"retail_net":-43443.0},"d30":{"foreign_net":-329.0,"institution_net":39784.0,"retail_net":-39455.0}}},"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":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.6,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5987,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.6,"summary":"배당수익률 0.60%","metrics":[{"name":"배당수익률","value":0.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:42.983431+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국AI전력인프라 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":286900000000.0,"aum_display":"2,869억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"NuScale Power Corp","weight":null},{"ticker":"","name":"Oklo Inc","weight":null},{"ticker":"","name":"NANO NUCLEAR ENERGY INC","weight":null},{"ticker":"","name":"EXELON CORP","weight":null},{"ticker":"","name":"PUBLIC SERVICE ENTERPRISE GP","weight":null},{"ticker":"","name":"ENTERGY CORP","weight":null},{"ticker":"","name":"Cameco Corp","weight":null},{"ticker":"","name":"Vertiv Holdings Co","weight":null},{"ticker":"","name":"Vistra Energy Corp","weight":null},{"ticker":"","name":"Bloom Energy Corp","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16040.0,"change_pct":-2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-16","close":9704.2852},{"date":"2024-07-17","close":9763.6992},{"date":"2024-07-18","close":9308.1914},{"date":"2024-07-19","close":9357.7041},{"date":"2024-07-22","close":9397.3125},{"date":"2024-07-23","close":9540.8965},{"date":"2024-07-24","close":9575.5557},{"date":"2024-07-25","close":9214.1201},{"date":"2024-07-26","close":9050.7314},{"date":"2024-07-29","close":9243.8262},{"date":"2024-07-30","close":9248.7783},{"date":"2024-07-31","close":9209.168},{"date":"2024-08-01","close":9451.7754},{"date":"2024-08-02","close":9159.6572},{"date":"2024-08-05","close":8501.1514},{"date":"2024-08-06","close":8743.7598},{"date":"2024-08-07","close":8926.9521},{"date":"2024-08-08","close":8961.6094},{"date":"2024-08-09","close":9090.3398},{"date":"2024-08-12","close":9144.8027},{"date":"2024-08-13","close":9110.1455},{"date":"2024-08-14","close":9189.3633},{"date":"2024-08-16","close":9308.1914},{"date":"2024-08-19","close":9080.4375},{"date":"2024-08-20","close":9134.9004},{"date":"2024-08-21","close":9075.4873},{"date":"2024-08-22","close":9184.4131},{"date":"2024-08-23","close":9129.9502},{"date":"2024-08-26","close":9139.8525},{"date":"2024-08-27","close":9204.0},{"date":"2024-08-28","close":9199.2656},{"date":"2024-08-29","close":9075.4873},{"date":"2024-08-30","close":9224.0215},{"date":"2024-09-02","close":9397.3125},{"date":"2024-09-03","close":9382.459},{"date":"2024-09-04","close":9025.9746},{"date":"2024-09-05","close":9045.7803},{"date":"2024-09-06","close":8907.1475},{"date":"2024-09-09","close":8857.6357},{"date":"2024-09-10","close":9021.0244},{"date":"2024-09-11","close":9085.3896},{"date":"2024-09-12","close":9308.1914},{"date":"2024-09-13","close":9412.167},{"date":"2024-09-19","close":9689.4316},{"date":"2024-09-20","close":9788.4551},{"date":"2024-09-23","close":10427.1553},{"date":"2024-09-24","close":10545.9834},{"date":"2024-09-25","close":10565.7881},{"date":"2024-09-26","close":10783.6396},{"date":"2024-09-27","close":10590.5439},{"date":"2024-09-30","close":10511.3252},{"date":"2024-10-02","close":10649.958},{"date":"2024-10-04","close":10981.6855},{"date":"2024-10-07","close":11452.0469},{"date":"2024-10-08","close":11308.4629},{"date":"2024-10-10","close":11169.8301},{"date":"2024-10-11","close":11060.9043},{"date":"2024-10-14","close":11328.2676},{"date":"2024-10-15","close":11590.6797},{"date":"2024-10-16","close":11536.2168},{"date":"2024-10-17","close":12278.8906},{"date":"2024-10-18","close":12273.9404},{"date":"2024-10-21","close":12571.0098},{"date":"2024-10-22","close":12714.5938},{"date":"2024-10-23","close":12476.9385},{"date":"2024-10-24","close":12278.8906},{"date":"2024-10-25","close":12437.3291},{"date":"2024-10-28","close":12471.9863},{"date":"2024-10-29","close":12942.3477},{"date":"2024-10-30","close":12896.0},{"date":"2024-10-31","close":12575.9619},{"date":"2024-11-01","close":12600.7178},{"date":"2024-11-04","close":12249.1846},{"date":"2024-11-05","close":11941.0},{"date":"2024-11-06","close":12719.5459},{"date":"2024-11-07","close":12947.2988},{"date":"2024-11-08","close":13125.541},{"date":"2024-11-11","close":13432.5137},{"date":"2024-11-12","close":13536.4873},{"date":"2024-11-13","close":13194.8574},{"date":"2024-11-14","close":13283.9775},{"date":"2024-11-15","close":12907.6895},{"date":"2024-11-18","close":12897.7871},{"date":"2024-11-19","close":13145.3457},{"date":"2024-11-20","close":13472.1221},{"date":"2024-11-21","close":13486.9756},{"date":"2024-11-22","close":14081.1152},{"date":"2024-11-25","close":14244.5039},{"date":"2024-11-26","close":13724.6318},{"date":"2024-11-27","close":13907.8252},{"date":"2024-11-28","close":13665.2178},{"date":"2024-11-29","close":13724.6318},{"date":"2024-12-02","close":13967.2393},{"date":"2024-12-03","close":13615.707},{"date":"2024-12-04","close":13496.8789},{"date":"2024-12-05","close":13561.2441},{"date":"2024-12-06","close":13665.2178},{"date":"2024-12-09","close":13848.4111},{"date":"2024-12-10","close":13239.417},{"date":"2024-12-11","close":12907.6895},{"date":"2024-12-12","close":13189.9062},{"date":"2024-12-13","close":13145.3457},{"date":"2024-12-16","close":12996.8105},{"date":"2024-12-17","close":13061.1758},{"date":"2024-12-18","close":12823.5195},{"date":"2024-12-19","close":12447.2314},{"date":"2024-12-20","close":12759.1543},{"date":"2024-12-23","close":13180.0039},{"date":"2024-12-24","close":13115.6387},{"date":"2024-12-26","close":13298.832},{"date":"2024-12-27","close":13417.6592},{"date":"2024-12-30","close":13061.1758},{"date":"2025-01-02","close":12902.7383},{"date":"2025-01-03","close":13170.1016},{"date":"2025-01-06","close":13912.7764},{"date":"2025-01-07","close":14219.749},{"date":"2025-01-08","close":14011.7998},{"date":"2025-01-09","close":13635.5107},{"date":"2025-01-10","close":13739.4854},{"date":"2025-01-13","close":13982.0928},{"date":"2025-01-14","close":13625.6084},{"date":"2025-01-15","close":13734.5342},{"date":"2025-01-16","close":14199.9434},{"date":"2025-01-17","close":14313.8203},{"date":"2025-01-20","close":14407.8926},{"date":"2025-01-21","close":14383.1377},{"date":"2025-01-22","close":15368.4189},{"date":"2025-01-23","close":15279.2988},{"date":"2025-01-24","close":15784.3174},{"date":"2025-01-31","close":15091.1533},{"date":"2025-02-03","close":14100.9209},{"date":"2025-02-04","close":14477.209},{"date":"2025-02-05","close":14165.2861},{"date":"2025-02-06","close":14605.9395},{"date":"2025-02-07","close":14427.6973},{"date":"2025-02-10","close":14853.498},{"date":"2025-02-11","close":14977.2773},{"date":"2025-02-12","close":14789.1328},{"date":"2025-02-13","close":14764.376},{"date":"2025-02-14","close":14541.5742},{"date":"2025-02-17","close":14333.625},{"date":"2025-02-18","close":14487.1113},{"date":"2025-02-19","close":14432.6484},{"date":"2025-02-20","close":14185.0908},{"date":"2025-02-21","close":13853.3623},{"date":"2025-02-24","close":13209.71},{"date":"2025-02-25","close":12660.1309},{"date":"2025-02-26","close":12858.1777},{"date":"2025-02-27","close":13318.6357},{"date":"2025-02-28","close":12620.5225},{"date":"2025-03-04","close":12298.6953},{"date":"2025-03-05","close":12620.5225},{"date":"2025-03-06","close":12219.4775},{"date":"2025-03-07","close":11655.0449},{"date":"2025-03-10","close":11655.0449},{"date":"2025-03-11","close":11357.9746},{"date":"2025-03-12","close":11853.0918},{"date":"2025-03-13","close":11848.1396},{"date":"2025-03-14","close":11981.8213},{"date":"2025-03-17","close":12189.7705},{"date":"2025-03-18","close":12432.377},{"date":"2025-03-19","close":12249.1846},{"date":"2025-03-20","close":12793.8135},{"date":"2025-03-21","close":12625.4727},{"date":"2025-03-24","close":12818.5684},{"date":"2025-03-25","close":12947.2988},{"date":"2025-03-26","close":12704.6914},{"date":"2025-03-27","close":12229.3799},{"date":"2025-03-28","close":11947.1631},{"date":"2025-03-31","close":11442.1445},{"date":"2025-04-01","close":11669.8984},{"date":"2025-04-02","close":11872.8955},{"date":"2025-04-03","close":11605.5332},{"date":"2025-04-04","close":11169.8301},{"date":"2025-04-07","close":9971.6484},{"date":"2025-04-08","close":10961.8809},{"date":"2025-04-09","close":10600.4463},{"date":"2025-04-10","close":11684.751},{"date":"2025-04-11","close":11511.46},{"date":"2025-04-14","close":11556.0205},{"date":"2025-04-15","close":11486.7051},{"date":"2025-04-16","close":11150.0254},{"date":"2025-04-17","close":11456.9971},{"date":"2025-04-18","close":11357.9746},{"date":"2025-04-21","close":11229.2441},{"date":"2025-04-22","close":10872.7598},{"date":"2025-04-23","close":11625.3379},{"date":"2025-04-24","close":11793.6768},{"date":"2025-04-25","close":12179.8672},{"date":"2025-04-28","close":12105.6006},{"date":"2025-04-29","close":12410.1318},{"date":"2025-04-30","close":12076.7402},{"date":"2025-05-02","close":12614.1475},{"date":"2025-05-07","close":12982.3711},{"date":"2025-05-08","close":12917.6836},{"date":"2025-05-09","close":12937.5869},{"date":"2025-05-12","close":13380.4512},{"date":"2025-05-13","close":13465.043},{"date":"2025-05-14","close":13962.6426},{"date":"2025-05-15","close":13803.4102},{"date":"2025-05-16","close":13813.3623},{"date":"2025-05-19","close":13688.9629},{"date":"2025-05-20","close":14032.3066},{"date":"2025-05-21","close":13947.7139},{"date":"2025-05-22","close":13708.8662},{"date":"2025-05-23","close":14330.8662},{"date":"2025-05-26","close":14375.6504},{"date":"2025-05-27","close":14510.002},{"date":"2025-05-28","close":14833.4414},{"date":"2025-05-29","close":15176.7852},{"date":"2025-05-30","close":14654.3057},{"date":"2025-06-02","close":14415.458},{"date":"2025-06-04","close":14947.8896},{"date":"2025-06-05","close":14629.4258},{"date":"2025-06-09","close":14763.7773},{"date":"2025-06-10","close":14913.0576},{"date":"2025-06-11","close":14788.6572},{"date":"2025-06-12","close":15186.7373},{"date":"2025-06-13","close":15092.1934},{"date":"2025-06-16","close":15321.0889},{"date":"2025-06-17","close":15589.793},{"date":"2025-06-18","close":15709.2168},{"date":"2025-06-19","close":15903.2803},{"date":"2025-06-20","close":15853.5205},{"date":"2025-06-23","close":15734.0967},{"date":"2025-06-24","close":15953.04},{"date":"2025-06-25","close":16341.168},{"date":"2025-06-26","close":15982.8965},{"date":"2025-06-27","close":15958.0166},{"date":"2025-06-30","close":16122.2246},{"date":"2025-07-01","close":16022.7041},{"date":"2025-07-02","close":15684.3369},{"date":"2025-07-03","close":15709.2168},{"date":"2025-07-04","close":15943.0879},{"date":"2025-07-07","close":15898.3047},{"date":"2025-07-08","close":16152.0801},{"date":"2025-07-09","close":15943.0879},{"date":"2025-07-10","close":16107.2959},{"date":"2025-07-11","close":16062.5127},{"date":"2025-07-14","close":16400.8809},{"date":"2025-07-15","close":16764.127},{"date":"2025-07-16","close":16639.7285},{"date":"2025-07-17","close":16813.8867},{"date":"2025-07-18","close":17187.0879},{"date":"2025-07-21","close":17565.2637},{"date":"2025-07-22","close":16998.0},{"date":"2025-07-23","close":17221.9199},{"date":"2025-07-24","close":17401.0547},{"date":"2025-07-25","close":17624.9746},{"date":"2025-07-28","close":18077.791},{"date":"2025-07-29","close":18122.5742},{"date":"2025-07-30","close":17804.1113},{"date":"2025-07-31","close":18281.8066},{"date":"2025-08-01","close":18261.9023},{"date":"2025-08-04","close":17968.3184},{"date":"2025-08-05","close":18376.3496},{"date":"2025-08-06","close":18241.998},{"date":"2025-08-07","close":18052.9102},{"date":"2025-08-08","close":18008.127},{"date":"2025-08-11","close":17858.8457},{"date":"2025-08-12","close":17649.8555},{"date":"2025-08-13","close":17928.5098},{"date":"2025-08-14","close":17575.2148},{"date":"2025-08-18","close":17286.6074},{"date":"2025-08-19","close":17326.4141},{"date":"2025-08-20","close":16878.5762},{"date":"2025-08-21","close":17157.2305},{"date":"2025-08-22","close":16848.7188},{"date":"2025-08-25","close":17097.5195},{"date":"2025-08-26","close":16993.0234},{"date":"2025-08-27","close":17490.623},{"date":"2025-08-28","close":17177.1348},{"date":"2025-08-29","close":17545.3594},{"date":"2025-09-01","close":17067.6641},{"date":"2025-09-02","close":17007.9512},{"date":"2025-09-03","close":16823.8398},{"date":"2025-09-04","close":17022.8789},{"date":"2025-09-05","close":17037.8066},{"date":"2025-09-08","close":16923.3594},{"date":"2025-09-09","close":16774.0801},{"date":"2025-09-10","close":17082.5918},{"date":"2025-09-11","close":17679.7109},{"date":"2025-09-12","close":17719.5195},{"date":"2025-09-15","close":17814.0625},{"date":"2025-09-16","close":18152.4297},{"date":"2025-09-17","close":17809.0859},{"date":"2025-09-18","close":17893.6777},{"date":"2025-09-19","close":18356.4453},{"date":"2025-09-22","close":19068.0137},{"date":"2025-09-23","close":19336.7168},{"date":"2025-09-24","close":19197.3887},{"date":"2025-09-25","close":19033.1816},{"date":"2025-09-26","close":18863.998},{"date":"2025-09-29","close":18953.5645},{"date":"2025-09-30","close":18978.4453},{"date":"2025-10-01","close":19107.8203},{"date":"2025-10-02","close":19545.709},{"date":"2025-10-10","close":20894.2031},{"date":"2025-10-13","close":20844.4434},{"date":"2025-10-14","close":21471.4199},{"date":"2025-10-15","close":21949.1152},{"date":"2025-10-16","close":22232.7461},{"date":"2025-10-17","close":21466.4434},{"date":"2025-10-20","close":21521.1797},{"date":"2025-10-21","close":21207.6914},{"date":"2025-10-22","close":20834.4922},{"date":"2025-10-23","close":20013.4531},{"date":"2025-10-24","close":20844.4434},{"date":"2025-10-27","close":21347.0195},{"date":"2025-10-28","close":21267.4023},{"date":"2025-10-29","close":21421.6582},{"date":"2025-10-30","close":21874.4746},{"date":"2025-10-31","close":21546.0586},{"date":"2025-11-03","close":21381.8516},{"date":"2025-11-04","close":20973.8203},{"date":"2025-11-05","close":20690.1875},{"date":"2025-11-06","close":21202.7148},{"date":"2025-11-07","close":20710.0918},{"date":"2025-11-10","close":21252.4746},{"date":"2025-11-11","close":20983.7715},{"date":"2025-11-12","close":20700.1406},{"date":"2025-11-13","close":20685.2109},{"date":"2025-11-14","close":19242.1738},{"date":"2025-11-17","close":19864.1719},{"date":"2025-11-18","close":19212.3164},{"date":"2025-11-19","close":19495.9492},{"date":"2025-11-20","close":20650.3789},{"date":"2025-11-21","close":19187.4375},{"date":"2025-11-24","close":19341.6934},{"date":"2025-11-25","close":19645.2285},{"date":"2025-11-26","close":19724.8438},{"date":"2025-11-27","close":20063.2129},{"date":"2025-11-28","close":20172.6836},{"date":"2025-12-01","close":20093.0684},{"date":"2025-12-02","close":19948.7637},{"date":"2025-12-03","close":20187.6113},{"date":"2025-12-04","close":20083.1172},{"date":"2025-12-05","close":20720.043},{"date":"2025-12-08","close":20511.0527},{"date":"2025-12-09","close":20252.3008},{"date":"2025-12-10","close":20257.2754},{"date":"2025-12-11","close":20331.916},{"date":"2025-12-12","close":20814.5879},{"date":"2025-12-15","close":19918.9082},{"date":"2025-12-16","close":19356.6211},{"date":"2025-12-17","close":19794.5078},{"date":"2025-12-18","close":19013.2773},{"date":"2025-12-19","close":19232.2207},{"date":"2025-12-22","close":19665.1328},{"date":"2025-12-23","close":19739.7734},{"date":"2025-12-24","close":19505.9004},{"date":"2025-12-26","close":19167.5332},{"date":"2025-12-29","close":18948.5898},{"date":"2025-12-30","close":18918.7344},{"date":"2026-01-02","close":19043.1328},{"date":"2026-01-05","close":19814.4121},{"date":"2026-01-06","close":19963.6934},{"date":"2026-01-07","close":19928.8613},{"date":"2026-01-08","close":19650.2051},{"date":"2026-01-09","close":19461.1172},{"date":"2026-01-12","close":20202.541},{"date":"2026-01-13","close":20595.6445},{"date":"2026-01-14","close":20630.4766},{"date":"2026-01-15","close":20625.5},{"date":"2026-01-16","close":20829.5156},{"date":"2026-01-19","close":20710.0918},{"date":"2026-01-20","close":20734.9707},{"date":"2026-01-21","close":20600.6191},{"date":"2026-01-22","close":20904.1562},{"date":"2026-01-23","close":20869.3242},{"date":"2026-01-26","close":20083.1172},{"date":"2026-01-27","close":20063.2129},{"date":"2026-01-28","close":20376.6992},{"date":"2026-01-29","close":20774.7793},{"date":"2026-01-30","close":20316.9883},{"date":"2026-02-02","close":19590.4922},{"date":"2026-02-03","close":20137.8516},{"date":"2026-02-04","close":20595.6445},{"date":"2026-02-05","close":19675.084},{"date":"2026-02-06","close":19157.582},{"date":"2026-02-09","close":20093.0684},{"date":"2026-02-10","close":20650.3789},{"date":"2026-02-11","close":20316.9883},{"date":"2026-02-12","close":20670.2832},{"date":"2026-02-13","close":20232.3965},{"date":"2026-02-19","close":20854.3965},{"date":"2026-02-20","close":20958.8906},{"date":"2026-02-23","close":20506.0762},{"date":"2026-02-24","close":20749.9004},{"date":"2026-02-25","close":21053.4355},{"date":"2026-02-26","close":21277.3555},{"date":"2026-02-27","close":21167.8828},{"date":"2026-03-03","close":21152.9551},{"date":"2026-03-04","close":20391.6289},{"date":"2026-03-05","close":20973.8203},{"date":"2026-03-06","close":21068.3633},{"date":"2026-03-09","close":19993.5488},{"date":"2026-03-10","close":20963.8672},{"date":"2026-03-11","close":21172.8594},{"date":"2026-03-12","close":20943.9629},{"date":"2026-03-13","close":21327.1152},{"date":"2026-03-16","close":21212.668},{"date":"2026-03-17","close":21207.6914},{"date":"2026-03-18","close":21486.3477},{"date":"2026-03-19","close":21351.9941},{"date":"2026-03-20","close":21506.25},{"date":"2026-03-23","close":20471.2441},{"date":"2026-03-24","close":20680.2363},{"date":"2026-03-25","close":21471.4199},{"date":"2026-03-26","close":21446.5391},{"date":"2026-03-27","close":20998.6992},{"date":"2026-03-30","close":20844.4434},{"date":"2026-03-31","close":20436.4121},{"date":"2026-04-01","close":20904.1562},{"date":"2026-04-02","close":20560.8125},{"date":"2026-04-03","close":20929.0352},{"date":"2026-04-06","close":20978.7949},{"date":"2026-04-07","close":20769.8027},{"date":"2026-04-08","close":21108.1719},{"date":"2026-04-09","close":21242.5234},{"date":"2026-04-10","close":21426.6348},{"date":"2026-04-13","close":21565.9629},{"date":"2026-04-14","close":22416.8574},{"date":"2026-04-15","close":22745.2734},{"date":"2026-04-16","close":23063.7383},{"date":"2026-04-17","close":22974.1699},{"date":"2026-04-20","close":23098.5703},{"date":"2026-04-21","close":23536.457},{"date":"2026-04-22","close":23372.25},{"date":"2026-04-23","close":23949.4648},{"date":"2026-04-24","close":25044.1836},{"date":"2026-04-27","close":25019.3027},{"date":"2026-04-28","close":24875.0},{"date":"2026-04-29","close":24305.0},{"date":"2026-04-30","close":23705.0},{"date":"2026-05-04","close":24955.0},{"date":"2026-05-06","close":25065.0},{"date":"2026-05-07","close":26100.0},{"date":"2026-05-08","close":25295.0},{"date":"2026-05-11","close":25235.0},{"date":"2026-05-12","close":25985.0},{"date":"2026-05-13","close":25815.0},{"date":"2026-05-14","close":25540.0},{"date":"2026-05-15","close":25200.0},{"date":"2026-05-18","close":24570.0},{"date":"2026-05-19","close":23665.0},{"date":"2026-05-20","close":23220.0},{"date":"2026-05-21","close":24190.0},{"date":"2026-05-22","close":25190.0},{"date":"2026-05-26","close":25435.0},{"date":"2026-05-27","close":25610.0},{"date":"2026-05-28","close":24865.0},{"date":"2026-05-29","close":25100.0},{"date":"2026-06-01","close":25100.0},{"date":"2026-06-02","close":24720.0},{"date":"2026-06-04","close":25095.0},{"date":"2026-06-05","close":25335.0},{"date":"2026-06-08","close":23815.0},{"date":"2026-06-09","close":23970.0},{"date":"2026-06-10","close":23230.0},{"date":"2026-06-11","close":22645.0},{"date":"2026-06-12","close":23560.0},{"date":"2026-06-15","close":24310.0},{"date":"2026-06-16","close":24380.0},{"date":"2026-06-17","close":24475.0},{"date":"2026-06-18","close":24965.0},{"date":"2026-06-19","close":25410.0},{"date":"2026-06-22","close":25730.0},{"date":"2026-06-23","close":25410.0},{"date":"2026-06-24","close":25280.0},{"date":"2026-06-25","close":25380.0},{"date":"2026-06-26","close":24610.0},{"date":"2026-06-29","close":24400.0},{"date":"2026-06-30","close":24670.0},{"date":"2026-07-01","close":25365.0},{"date":"2026-07-02","close":24300.0},{"date":"2026-07-03","close":23710.0},{"date":"2026-07-06","close":23665.0},{"date":"2026-07-07","close":23600.0},{"date":"2026-07-08","close":22450.0},{"date":"2026-07-09","close":22810.0},{"date":"2026-07-10","close":22855.0},{"date":"2026-07-13","close":22375.0},{"date":"2026-07-14","close":22135.0},{"date":"2026-07-15","close":22475.0},{"date":"2026-07-16","close":22080.0},{"date":"2026-07-20","close":21045.0},{"date":"2026-07-21","close":21290.0},{"date":"2026-07-22","close":21720.0},{"date":"2026-07-23","close":21725.0},{"date":"2026-07-24","close":21725.0},{"date":"2026-07-27","close":21560.0},{"date":"2026-07-28","close":20440.0},{"date":"2026-07-29","close":19610.0},{"date":"2026-07-30","close":18645.0},{"date":"2026-07-31","close":20290.0},{"date":"2026-08-03","close":20045.0},{"date":"2026-08-04","close":20865.0},{"date":"2026-08-05","close":21025.0},{"date":"2026-08-06","close":20750.0},{"date":"2026-08-07","close":20680.0},{"date":"2026-08-10","close":21175.0},{"date":"2026-08-11","close":20680.0},{"date":"2026-08-12","close":21300.0},{"date":"2026-08-13","close":21625.0},{"date":"2026-08-14","close":21460.0},{"date":"2026-08-18","close":21045.0},{"date":"2026-08-19","close":19980.0},{"date":"2026-08-20","close":20185.0},{"date":"2026-08-21","close":19660.0},{"date":"2026-08-24","close":19405.0},{"date":"2026-08-25","close":19585.0},{"date":"2026-08-26","close":19840.0},{"date":"2026-08-27","close":19880.0},{"date":"2026-08-28","close":19700.0},{"date":"2026-08-31","close":18995.0},{"date":"2026-09-01","close":19035.0},{"date":"2026-09-02","close":18660.0},{"date":"2026-09-03","close":18850.0},{"date":"2026-09-04","close":19155.0},{"date":"2026-09-07","close":19495.0},{"date":"2026-09-08","close":19590.0},{"date":"2026-09-09","close":19985.0},{"date":"2026-09-10","close":19395.0},{"date":"2026-09-11","close":19100.0},{"date":"2026-09-14","close":18750.0},{"date":"2026-09-15","close":18170.0},{"date":"2026-09-16","close":18230.0},{"date":"2026-09-17","close":18750.0},{"date":"2026-09-18","close":19185.0},{"date":"2026-09-21","close":19135.0},{"date":"2026-09-22","close":18840.0},{"date":"2026-09-23","close":19100.0},{"date":"2026-09-28","close":18590.0},{"date":"2026-09-29","close":18365.0},{"date":"2026-09-30","close":18710.0},{"date":"2026-10-01","close":18790.0},{"date":"2026-10-02","close":18650.0},{"date":"2026-10-06","close":18810.0},{"date":"2026-10-07","close":19435.0},{"date":"2026-10-08","close":18985.0},{"date":"2026-10-12","close":18685.0},{"date":"2026-10-13","close":18220.0},{"date":"2026-10-14","close":18265.0},{"date":"2026-10-15","close":17265.0},{"date":"2026-10-16","close":17315.0},{"date":"2026-10-19","close":17115.0},{"date":"2026-10-20","close":16375.0},{"date":"2026-10-21","close":16720.0},{"date":"2026-10-22","close":16380.0},{"date":"2026-10-23","close":15870.0}],"chart_data":[{"date":"2024-10-23","open":12625,"high":12625,"low":12457,"close":12477,"volume":240072},{"date":"2024-10-24","open":12437,"high":12437,"low":12229,"close":12279,"volume":208484},{"date":"2024-10-25","open":12308,"high":12437,"low":12308,"close":12437,"volume":159693},{"date":"2024-10-28","open":12422,"high":12561,"low":12338,"close":12472,"volume":233704},{"date":"2024-10-29","open":12883,"high":12942,"low":12843,"close":12942,"volume":340494},{"date":"2024-10-30","open":13050,"high":13050,"low":12871,"close":12896,"volume":302240},{"date":"2024-10-31","open":12689,"high":12689,"low":12546,"close":12576,"volume":167264},{"date":"2024-11-01","open":12536,"high":12601,"low":12451,"close":12601,"volume":211048},{"date":"2024-11-04","open":12417,"high":12417,"low":12219,"close":12249,"volume":287278},{"date":"2024-11-05","open":12169,"high":12169,"low":11866,"close":11941,"volume":183525},{"date":"2024-11-06","open":12139,"high":12808,"low":12139,"close":12720,"volume":451737},{"date":"2024-11-07","open":12848,"high":12986,"low":12838,"close":12947,"volume":535095},{"date":"2024-11-08","open":13130,"high":13169,"low":13031,"close":13126,"volume":372553},{"date":"2024-11-11","open":13210,"high":13601,"low":13175,"close":13433,"volume":604288},{"date":"2024-11-12","open":13452,"high":13620,"low":13412,"close":13536,"volume":363171},{"date":"2024-11-13","open":13378,"high":13378,"low":13110,"close":13195,"volume":343837},{"date":"2024-11-14","open":13274,"high":13378,"low":13224,"close":13284,"volume":429592},{"date":"2024-11-15","open":13229,"high":13229,"low":12908,"close":12908,"volume":264663},{"date":"2024-11-18","open":12739,"high":12947,"low":12615,"close":12898,"volume":241450},{"date":"2024-11-19","open":13169,"high":13214,"low":13071,"close":13145,"volume":311335},{"date":"2024-11-20","open":13417,"high":13472,"low":13348,"close":13472,"volume":369852},{"date":"2024-11-21","open":13457,"high":13487,"low":13407,"close":13487,"volume":311536},{"date":"2024-11-22","open":14085,"high":14085,"low":13947,"close":14081,"volume":330605},{"date":"2024-11-25","open":14180,"high":14245,"low":14110,"close":14245,"volume":494022},{"date":"2024-11-26","open":13744,"high":13858,"low":13685,"close":13725,"volume":508730},{"date":"2024-11-27","open":13848,"high":13917,"low":13749,"close":13908,"volume":364731},{"date":"2024-11-28","open":13734,"high":13739,"low":13566,"close":13665,"volume":354826},{"date":"2024-11-29","open":13803,"high":13803,"low":13650,"close":13725,"volume":278019},{"date":"2024-12-02","open":13976,"high":14036,"low":13863,"close":13967,"volume":368360},{"date":"2024-12-03","open":13664,"high":13664,"low":12862,"close":13616,"volume":439441},{"date":"2024-12-04","open":13566,"high":13580,"low":13452,"close":13497,"volume":374105},{"date":"2024-12-05","open":13615,"high":13695,"low":13507,"close":13561,"volume":314497},{"date":"2024-12-06","open":13674,"high":13709,"low":13571,"close":13665,"volume":281770},{"date":"2024-12-09","open":13408,"high":13867,"low":13408,"close":13848,"volume":318085},{"date":"2024-12-10","open":13441,"high":13441,"low":13210,"close":13239,"volume":351277},{"date":"2024-12-11","open":12883,"high":12966,"low":12863,"close":12908,"volume":370033},{"date":"2024-12-12","open":13234,"high":13239,"low":13155,"close":13190,"volume":246701},{"date":"2024-12-13","open":13041,"high":13164,"low":13036,"close":13145,"volume":202789},{"date":"2024-12-16","open":13070,"high":13160,"low":12997,"close":12997,"volume":370846},{"date":"2024-12-17","open":13021,"high":13100,"low":12987,"close":13061,"volume":392640},{"date":"2024-12-18","open":12897,"high":13012,"low":12809,"close":12824,"volume":293884},{"date":"2024-12-19","open":12491,"high":12566,"low":12402,"close":12447,"volume":280876},{"date":"2024-12-20","open":12670,"high":12759,"low":12665,"close":12759,"volume":209119},{"date":"2024-12-23","open":13036,"high":13179,"low":12912,"close":13180,"volume":237392},{"date":"2024-12-24","open":13130,"high":13149,"low":13086,"close":13116,"volume":187776},{"date":"2024-12-26","open":13209,"high":13328,"low":13209,"close":13299,"volume":256907},{"date":"2024-12-27","open":13442,"high":13536,"low":13348,"close":13418,"volume":241889},{"date":"2024-12-30","open":13259,"high":13259,"low":13011,"close":13061,"volume":240163},{"date":"2025-01-02","open":12947,"high":12947,"low":12853,"close":12903,"volume":241370},{"date":"2025-01-03","open":13165,"high":13249,"low":13120,"close":13170,"volume":282654},{"date":"2025-01-06","open":13878,"high":13913,"low":13823,"close":13913,"volume":425329},{"date":"2025-01-07","open":14229,"high":14254,"low":14170,"close":14220,"volume":322488},{"date":"2025-01-08","open":13962,"high":14021,"low":13799,"close":14012,"volume":263554},{"date":"2025-01-09","open":13601,"high":13714,"low":13601,"close":13636,"volume":218138},{"date":"2025-01-10","open":13640,"high":13768,"low":13620,"close":13739,"volume":530611},{"date":"2025-01-13","open":13922,"high":14006,"low":13922,"close":13982,"volume":597007},{"date":"2025-01-14","open":13591,"high":13626,"low":13476,"close":13626,"volume":642263},{"date":"2025-01-15","open":13715,"high":13768,"low":13680,"close":13735,"volume":309555},{"date":"2025-01-16","open":13917,"high":14200,"low":13917,"close":14200,"volume":721000},{"date":"2025-01-17","open":14284,"high":14353,"low":14269,"close":14314,"volume":324402},{"date":"2025-01-20","open":14591,"high":14606,"low":14408,"close":14408,"volume":397573},{"date":"2025-01-21","open":14383,"high":14477,"low":14333,"close":14383,"volume":332446},{"date":"2025-01-22","open":14986,"high":15392,"low":14986,"close":15368,"volume":835889},{"date":"2025-01-23","open":15447,"high":15447,"low":15235,"close":15279,"volume":625978},{"date":"2025-01-24","open":15788,"high":15838,"low":15655,"close":15784,"volume":1563817},{"date":"2025-01-31","open":14388,"high":15090,"low":14388,"close":15091,"volume":1613076},{"date":"2025-02-03","open":14412,"high":14412,"low":14001,"close":14101,"volume":1647631},{"date":"2025-02-04","open":14477,"high":14576,"low":14398,"close":14477,"volume":942583},{"date":"2025-02-05","open":14304,"high":14304,"low":14160,"close":14165,"volume":387823},{"date":"2025-02-06","open":14353,"high":14630,"low":14353,"close":14606,"volume":1189749},{"date":"2025-02-07","open":14506,"high":14506,"low":14358,"close":14428,"volume":1133237},{"date":"2025-02-10","open":14714,"high":14877,"low":14699,"close":14853,"volume":771166},{"date":"2025-02-11","open":14986,"high":15096,"low":14908,"close":14977,"volume":772718},{"date":"2025-02-12","open":14833,"high":14833,"low":14690,"close":14789,"volume":516594},{"date":"2025-02-13","open":14813,"high":14813,"low":14715,"close":14764,"volume":773556},{"date":"2025-02-14","open":14763,"high":14763,"low":14467,"close":14542,"volume":470660},{"date":"2025-02-17","open":14338,"high":14482,"low":14304,"close":14334,"volume":426013},{"date":"2025-02-18","open":14333,"high":14487,"low":14288,"close":14487,"volume":690924},{"date":"2025-02-19","open":14496,"high":14531,"low":14413,"close":14433,"volume":514568},{"date":"2025-02-20","open":14259,"high":14259,"low":14120,"close":14185,"volume":530402},{"date":"2025-02-21","open":14036,"high":14041,"low":13848,"close":13853,"volume":355919},{"date":"2025-02-24","open":13190,"high":13258,"low":13135,"close":13210,"volume":697234},{"date":"2025-02-25","open":12610,"high":12754,"low":12581,"close":12660,"volume":628273},{"date":"2025-02-26","open":12526,"high":12862,"low":12526,"close":12858,"volume":1187373},{"date":"2025-02-27","open":13184,"high":13328,"low":13061,"close":13319,"volume":298439},{"date":"2025-02-28","open":12546,"high":12744,"low":12546,"close":12621,"volume":423361},{"date":"2025-03-04","open":12194,"high":12318,"low":12194,"close":12299,"volume":386193},{"date":"2025-03-05","open":12426,"high":12629,"low":12383,"close":12621,"volume":193513},{"date":"2025-03-06","open":12857,"high":12857,"low":12185,"close":12219,"volume":1080560},{"date":"2025-03-07","open":11496,"high":12065,"low":11075,"close":11655,"volume":264919},{"date":"2025-03-10","open":11694,"high":11704,"low":11556,"close":11655,"volume":320415},{"date":"2025-03-11","open":11402,"high":11402,"low":11189,"close":11358,"volume":342693},{"date":"2025-03-12","open":11734,"high":11877,"low":11724,"close":11853,"volume":385539},{"date":"2025-03-13","open":12175,"high":12175,"low":11838,"close":11848,"volume":390038},{"date":"2025-03-14","open":11774,"high":12105,"low":11749,"close":11982,"volume":284706},{"date":"2025-03-17","open":12338,"high":12338,"low":12150,"close":12190,"volume":370144},{"date":"2025-03-18","open":12358,"high":12486,"low":12358,"close":12432,"volume":117943},{"date":"2025-03-19","open":12180,"high":12258,"low":12120,"close":12249,"volume":225002},{"date":"2025-03-20","open":12625,"high":12823,"low":12576,"close":12794,"volume":422257},{"date":"2025-03-21","open":12625,"high":12744,"low":12596,"close":12625,"volume":253348},{"date":"2025-03-24","open":12947,"high":12947,"low":12536,"close":12819,"volume":213601},{"date":"2025-03-25","open":13011,"high":13101,"low":12893,"close":12947,"volume":219496},{"date":"2025-03-26","open":12748,"high":12748,"low":12640,"close":12705,"volume":315165},{"date":"2025-03-27","open":12090,"high":12233,"low":12030,"close":12229,"volume":122285},{"date":"2025-03-28","open":12110,"high":12110,"low":11868,"close":11947,"volume":75286},{"date":"2025-03-31","open":11783,"high":11788,"low":11427,"close":11442,"volume":259025},{"date":"2025-04-01","open":11689,"high":11739,"low":11615,"close":11670,"volume":190864},{"date":"2025-04-02","open":12080,"high":12080,"low":11873,"close":11873,"volume":123926},{"date":"2025-04-03","open":11263,"high":11832,"low":11195,"close":11606,"volume":122105},{"date":"2025-04-04","open":11184,"high":11273,"low":11065,"close":11170,"volume":158094},{"date":"2025-04-07","open":9981,"high":10199,"low":9947,"close":9972,"volume":315022},{"date":"2025-04-08","open":10610,"high":11288,"low":10610,"close":10962,"volume":587757},{"date":"2025-04-09","open":10794,"high":10794,"low":10531,"close":10600,"volume":188752},{"date":"2025-04-10","open":12120,"high":12120,"low":11615,"close":11685,"volume":113298},{"date":"2025-04-11","open":11209,"high":11510,"low":11119,"close":11511,"volume":140916},{"date":"2025-04-14","open":11407,"high":11555,"low":11387,"close":11556,"volume":75340},{"date":"2025-04-15","open":11432,"high":11530,"low":11387,"close":11487,"volume":27837},{"date":"2025-04-16","open":11437,"high":11462,"low":11090,"close":11150,"volume":51403},{"date":"2025-04-17","open":11154,"high":11556,"low":11154,"close":11457,"volume":107575},{"date":"2025-04-18","open":11694,"high":11694,"low":11323,"close":11358,"volume":61916},{"date":"2025-04-21","open":11358,"high":11392,"low":11209,"close":11229,"volume":73665},{"date":"2025-04-22","open":10907,"high":10936,"low":10808,"close":10873,"volume":158569},{"date":"2025-04-23","open":11481,"high":11625,"low":11288,"close":11625,"volume":204221},{"date":"2025-04-24","open":11664,"high":11794,"low":11649,"close":11794,"volume":220437},{"date":"2025-04-25","open":12288,"high":12288,"low":12130,"close":12180,"volume":193331},{"date":"2025-04-28","open":12239,"high":12239,"low":12101,"close":12106,"volume":96162},{"date":"2025-04-29","open":12281,"high":12425,"low":12281,"close":12410,"volume":259544},{"date":"2025-04-30","open":12405,"high":12405,"low":12077,"close":12077,"volume":216058},{"date":"2025-05-02","open":12574,"high":12739,"low":12574,"close":12614,"volume":248730},{"date":"2025-05-07","open":12823,"high":12992,"low":12773,"close":12982,"volume":164637},{"date":"2025-05-08","open":12982,"high":12992,"low":12748,"close":12918,"volume":100462},{"date":"2025-05-09","open":13022,"high":13062,"low":12913,"close":12938,"volume":90893},{"date":"2025-05-12","open":13231,"high":13390,"low":12967,"close":13380,"volume":153358},{"date":"2025-05-13","open":13619,"high":13619,"low":13380,"close":13465,"volume":166727},{"date":"2025-05-14","open":13893,"high":13963,"low":13868,"close":13963,"volume":171176},{"date":"2025-05-15","open":14022,"high":14042,"low":13803,"close":13803,"volume":277517},{"date":"2025-05-16","open":13868,"high":13893,"low":13774,"close":13813,"volume":336526},{"date":"2025-05-19","open":13893,"high":13893,"low":13644,"close":13689,"volume":282822},{"date":"2025-05-20","open":13992,"high":14097,"low":13988,"close":14032,"volume":130162},{"date":"2025-05-21","open":14032,"high":14032,"low":13883,"close":13948,"volume":91337},{"date":"2025-05-22","open":13485,"high":13739,"low":13485,"close":13709,"volume":66558},{"date":"2025-05-23","open":13938,"high":14401,"low":13938,"close":14331,"volume":196339},{"date":"2025-05-26","open":14465,"high":14465,"low":14256,"close":14376,"volume":249749},{"date":"2025-05-27","open":14376,"high":14510,"low":14356,"close":14510,"volume":194920},{"date":"2025-05-28","open":14789,"high":14883,"low":14779,"close":14833,"volume":323929},{"date":"2025-05-29","open":15157,"high":15227,"low":15092,"close":15177,"volume":309335},{"date":"2025-05-30","open":14714,"high":14719,"low":14371,"close":14654,"volume":498960},{"date":"2025-06-02","open":14654,"high":14654,"low":14415,"close":14415,"volume":160896},{"date":"2025-06-04","open":14833,"high":14963,"low":14774,"close":14948,"volume":191080},{"date":"2025-06-05","open":14729,"high":14729,"low":14580,"close":14629,"volume":120745},{"date":"2025-06-09","open":14779,"high":14928,"low":14744,"close":14764,"volume":151766},{"date":"2025-06-10","open":14709,"high":14958,"low":14709,"close":14913,"volume":206725},{"date":"2025-06-11","open":14659,"high":14823,"low":14629,"close":14789,"volume":114891},{"date":"2025-06-12","open":15276,"high":15336,"low":15142,"close":15187,"volume":391772},{"date":"2025-06-13","open":15286,"high":15426,"low":15037,"close":15092,"volume":912297},{"date":"2025-06-16","open":15316,"high":15356,"low":15003,"close":15321,"volume":1337618},{"date":"2025-06-17","open":15525,"high":15625,"low":15525,"close":15590,"volume":182535},{"date":"2025-06-18","open":15550,"high":15754,"low":15550,"close":15709,"volume":126791},{"date":"2025-06-19","open":15839,"high":15958,"low":15834,"close":15903,"volume":110863},{"date":"2025-06-20","open":15908,"high":15908,"low":15789,"close":15854,"volume":54871},{"date":"2025-06-23","open":15839,"high":15839,"low":15694,"close":15734,"volume":128025},{"date":"2025-06-24","open":16396,"high":16396,"low":15779,"close":15953,"volume":136515},{"date":"2025-06-25","open":16321,"high":16371,"low":16142,"close":16341,"volume":164544},{"date":"2025-06-26","open":16242,"high":16242,"low":15709,"close":15983,"volume":197578},{"date":"2025-06-27","open":16152,"high":16217,"low":15913,"close":15958,"volume":159558},{"date":"2025-06-30","open":16013,"high":16152,"low":16008,"close":16122,"volume":304436},{"date":"2025-07-01","open":16122,"high":16127,"low":16023,"close":16023,"volume":146487},{"date":"2025-07-02","open":15525,"high":15719,"low":15465,"close":15684,"volume":210063},{"date":"2025-07-03","open":15684,"high":15764,"low":15645,"close":15709,"volume":499779},{"date":"2025-07-04","open":16087,"high":16087,"low":15898,"close":15943,"volume":95195},{"date":"2025-07-07","open":15938,"high":16117,"low":15854,"close":15898,"volume":326303},{"date":"2025-07-08","open":15003,"high":16202,"low":14201,"close":16152,"volume":220725},{"date":"2025-07-09","open":16067,"high":16067,"low":15883,"close":15943,"volume":142947},{"date":"2025-07-10","open":16127,"high":16162,"low":16097,"close":16107,"volume":272354},{"date":"2025-07-11","open":16107,"high":16122,"low":15993,"close":16063,"volume":100336},{"date":"2025-07-14","open":16172,"high":16520,"low":16122,"close":16401,"volume":310225},{"date":"2025-07-15","open":16819,"high":16819,"low":16640,"close":16764,"volume":301645},{"date":"2025-07-16","open":16764,"high":16784,"low":16640,"close":16640,"volume":280611},{"date":"2025-07-17","open":16685,"high":16819,"low":16655,"close":16814,"volume":236165},{"date":"2025-07-18","open":17098,"high":17277,"low":17008,"close":17187,"volume":486908},{"date":"2025-07-21","open":17421,"high":17595,"low":17421,"close":17565,"volume":520704},{"date":"2025-07-22","open":16973,"high":17088,"low":16943,"close":16998,"volume":521850},{"date":"2025-07-23","open":17267,"high":17267,"low":17028,"close":17222,"volume":358694},{"date":"2025-07-24","open":17436,"high":17471,"low":17341,"close":17401,"volume":486192},{"date":"2025-07-25","open":17580,"high":17625,"low":17525,"close":17625,"volume":340352},{"date":"2025-07-28","open":17943,"high":18138,"low":17943,"close":18078,"volume":324093},{"date":"2025-07-29","open":18113,"high":18123,"low":18018,"close":18123,"volume":454635},{"date":"2025-07-30","open":17938,"high":17943,"low":17804,"close":17804,"volume":321066},{"date":"2025-07-31","open":18401,"high":18401,"low":18282,"close":18282,"volume":298689},{"date":"2025-08-01","open":18262,"high":18262,"low":18128,"close":18262,"volume":205044},{"date":"2025-08-04","open":17814,"high":17968,"low":17585,"close":17968,"volume":281178},{"date":"2025-08-05","open":18302,"high":18401,"low":18187,"close":18376,"volume":335809},{"date":"2025-08-06","open":18147,"high":18247,"low":18068,"close":18242,"volume":269560},{"date":"2025-08-07","open":18108,"high":18177,"low":18043,"close":18053,"volume":245196},{"date":"2025-08-08","open":17933,"high":18073,"low":17914,"close":18008,"volume":224128},{"date":"2025-08-11","open":17864,"high":17909,"low":17819,"close":17859,"volume":297101},{"date":"2025-08-12","open":17715,"high":17720,"low":17640,"close":17650,"volume":237780},{"date":"2025-08-13","open":17968,"high":17998,"low":17914,"close":17929,"volume":252777},{"date":"2025-08-14","open":17525,"high":17605,"low":17516,"close":17575,"volume":286681},{"date":"2025-08-18","open":17321,"high":17396,"low":17277,"close":17287,"volume":221334},{"date":"2025-08-19","open":17287,"high":17416,"low":17287,"close":17326,"volume":242990},{"date":"2025-08-20","open":16779,"high":16905,"low":16610,"close":16879,"volume":424031},{"date":"2025-08-21","open":17073,"high":17157,"low":16973,"close":17157,"volume":344606},{"date":"2025-08-22","open":17023,"high":17028,"low":16849,"close":16849,"volume":148061},{"date":"2025-08-25","open":17043,"high":17122,"low":16988,"close":17098,"volume":235630},{"date":"2025-08-26","open":16993,"high":16998,"low":16938,"close":16993,"volume":68141},{"date":"2025-08-27","open":17366,"high":17511,"low":17366,"close":17491,"volume":249222},{"date":"2025-08-28","open":17237,"high":17237,"low":17147,"close":17177,"volume":120433},{"date":"2025-08-29","open":17615,"high":17615,"low":17461,"close":17545,"volume":98169},{"date":"2025-09-01","open":16739,"high":17187,"low":16739,"close":17068,"volume":117855},{"date":"2025-09-02","open":17282,"high":17282,"low":17008,"close":17008,"volume":106372},{"date":"2025-09-03","open":16998,"high":16998,"low":16824,"close":16824,"volume":196426},{"date":"2025-09-04","open":16928,"high":17043,"low":16928,"close":17023,"volume":72406},{"date":"2025-09-05","open":17078,"high":17078,"low":17003,"close":17038,"volume":107060},{"date":"2025-09-08","open":16913,"high":16968,"low":16839,"close":16923,"volume":148663},{"date":"2025-09-09","open":16844,"high":16844,"low":16749,"close":16774,"volume":145963},{"date":"2025-09-10","open":17043,"high":17132,"low":17043,"close":17083,"volume":143013},{"date":"2025-09-11","open":17570,"high":17705,"low":17555,"close":17680,"volume":1765390},{"date":"2025-09-12","open":17739,"high":17759,"low":17630,"close":17720,"volume":500604},{"date":"2025-09-15","open":17734,"high":17814,"low":17734,"close":17814,"volume":308524},{"date":"2025-09-16","open":18192,"high":18217,"low":18133,"close":18152,"volume":154849},{"date":"2025-09-17","open":17819,"high":17864,"low":17769,"close":17809,"volume":136623},{"date":"2025-09-18","open":17784,"high":17894,"low":17690,"close":17894,"volume":1528321},{"date":"2025-09-19","open":17948,"high":18396,"low":17948,"close":18356,"volume":435012},{"date":"2025-09-22","open":18934,"high":19118,"low":18934,"close":19068,"volume":305076},{"date":"2025-09-23","open":19362,"high":19501,"low":19337,"close":19337,"volume":371938},{"date":"2025-09-24","open":19158,"high":19197,"low":19043,"close":19197,"volume":192157},{"date":"2025-09-25","open":19103,"high":19103,"low":19013,"close":19033,"volume":233110},{"date":"2025-09-26","open":18909,"high":18970,"low":18824,"close":18864,"volume":238512},{"date":"2025-09-29","open":19028,"high":19028,"low":18884,"close":18954,"volume":142012},{"date":"2025-09-30","open":19008,"high":19018,"low":18968,"close":18978,"volume":139645},{"date":"2025-10-01","open":19063,"high":19282,"low":19023,"close":19108,"volume":178957},{"date":"2025-10-02","open":19586,"high":19635,"low":19476,"close":19546,"volume":180800},{"date":"2025-10-10","open":20675,"high":20969,"low":19755,"close":20894,"volume":322081},{"date":"2025-10-13","open":20621,"high":20944,"low":19018,"close":20844,"volume":444258},{"date":"2025-10-14","open":21770,"high":21855,"low":21367,"close":21471,"volume":468395},{"date":"2025-10-15","open":21690,"high":22004,"low":21690,"close":21949,"volume":337492},{"date":"2025-10-16","open":22188,"high":22243,"low":22049,"close":22233,"volume":456767},{"date":"2025-10-17","open":21765,"high":21765,"low":21397,"close":21466,"volume":608618},{"date":"2025-10-20","open":21481,"high":21546,"low":21287,"close":21521,"volume":463121},{"date":"2025-10-21","open":21163,"high":21208,"low":21088,"close":21208,"volume":496177},{"date":"2025-10-22","open":20461,"high":21078,"low":20451,"close":20834,"volume":927976},{"date":"2025-10-23","open":19889,"high":20193,"low":19640,"close":20013,"volume":649177},{"date":"2025-10-24","open":20735,"high":20869,"low":20680,"close":20844,"volume":475357},{"date":"2025-10-27","open":21397,"high":21656,"low":21337,"close":21347,"volume":408000},{"date":"2025-10-28","open":21392,"high":21392,"low":21053,"close":21267,"volume":352992},{"date":"2025-10-29","open":21481,"high":21481,"low":21322,"close":21422,"volume":349103},{"date":"2025-10-30","open":21775,"high":21874,"low":21715,"close":21874,"volume":353670},{"date":"2025-10-31","open":21795,"high":21795,"low":21422,"close":21546,"volume":267113},{"date":"2025-11-03","open":21546,"high":21571,"low":21327,"close":21382,"volume":308407,"rsi_14":49.2,"sma_20":21088.75,"sma_60":18904.58,"sma_120":17285.17},{"date":"2025-11-04","open":21332,"high":21337,"low":20969,"close":20974,"volume":875931,"rsi_14":41.19,"sma_20":21189.0,"sma_60":18954.92,"sma_120":17352.62},{"date":"2025-11-05","open":20606,"high":20899,"low":20198,"close":20690,"volume":474811,"rsi_14":36.06,"sma_20":21268.5,"sma_60":18993.67,"sma_120":17417.54},{"date":"2025-11-06","open":21277,"high":21277,"low":20924,"close":21203,"volume":231787,"rsi_14":47.5,"sma_20":21351.75,"sma_60":19043.25,"sma_120":17483.04},{"date":"2025-11-07","open":20337,"high":20879,"low":20292,"close":20710,"volume":308794,"rsi_14":42.91,"sma_20":21342.5,"sma_60":19087.75,"sma_120":17543.71},{"date":"2025-11-10","open":21058,"high":21307,"low":20810,"close":21252,"volume":375204,"rsi_14":50.38,"sma_20":21363.0,"sma_60":19142.08,"sma_120":17604.75},{"date":"2025-11-11","open":21228,"high":21228,"low":20934,"close":20984,"volume":355287,"rsi_14":51.28,"sma_20":21338.5,"sma_60":19194.42,"sma_120":17664.88},{"date":"2025-11-12","open":20476,"high":20844,"low":20471,"close":20700,"volume":440031,"rsi_14":56.47,"sma_20":21275.75,"sma_60":19245.5,"sma_120":17722.54},{"date":"2025-11-13","open":20501,"high":20775,"low":20436,"close":20685,"volume":293953,"rsi_14":48.23,"sma_20":21198.0,"sma_60":19291.67,"sma_120":17781.12},{"date":"2025-11-14","open":19690,"high":19690,"low":19038,"close":19242,"volume":355259,"rsi_14":30.61,"sma_20":21086.25,"sma_60":19319.58,"sma_120":17824.75},{"date":"2025-11-17","open":19750,"high":19884,"low":19610,"close":19864,"volume":313457,"rsi_14":38.25,"sma_20":21003.0,"sma_60":19362.75,"sma_120":17874.29},{"date":"2025-11-18","open":19561,"high":19561,"low":19192,"close":19212,"volume":436212,"rsi_14":32.92,"sma_20":20902.75,"sma_60":19394.33,"sma_120":17920.38},{"date":"2025-11-19","open":19372,"high":19615,"low":19267,"close":19496,"volume":633356,"rsi_14":31.12,"sma_20":20835.5,"sma_60":19438.17,"sma_120":17963.62},{"date":"2025-11-20","open":20760,"high":20760,"low":20501,"close":20650,"volume":209718,"rsi_14":43.72,"sma_20":20867.5,"sma_60":19496.67,"sma_120":18016.17},{"date":"2025-11-21","open":18949,"high":19237,"low":18949,"close":19187,"volume":316863,"rsi_14":36.98,"sma_20":20784.25,"sma_60":19535.83,"sma_120":18055.33},{"date":"2025-11-24","open":19202,"high":19342,"low":19103,"close":19342,"volume":309539,"rsi_14":40.01,"sma_20":20683.5,"sma_60":19573.42,"sma_120":18093.08},{"date":"2025-11-25","open":19869,"high":19884,"low":19561,"close":19645,"volume":178987,"rsi_14":43.62,"sma_20":20602.0,"sma_60":19617.83,"sma_120":18130.5},{"date":"2025-11-26","open":19670,"high":19725,"low":19531,"close":19725,"volume":122447,"rsi_14":40.47,"sma_20":20516.75,"sma_60":19655.25,"sma_120":18172.96},{"date":"2025-11-27","open":20023,"high":20103,"low":19974,"close":20063,"volume":86139,"rsi_14":45.75,"sma_20":20425.75,"sma_60":19703.58,"sma_120":18220.25},{"date":"2025-11-28","open":20267,"high":20267,"low":20028,"close":20173,"volume":135559,"rsi_14":42.47,"sma_20":20356.75,"sma_60":19747.58,"sma_120":18264.0},{"date":"2025-12-01","open":20531,"high":20551,"low":20093,"close":20093,"volume":213458,"rsi_14":43.62,"sma_20":20292.0,"sma_60":19798.25,"sma_120":18309.75},{"date":"2025-12-02","open":20093,"high":20093,"low":19899,"close":19949,"volume":139016,"rsi_14":44.51,"sma_20":20240.5,"sma_60":19847.5,"sma_120":18353.17},{"date":"2025-12-03","open":20133,"high":20188,"low":20023,"close":20188,"volume":219399,"rsi_14":46.48,"sma_20":20215.25,"sma_60":19903.83,"sma_120":18397.33},{"date":"2025-12-04","open":20178,"high":20183,"low":20048,"close":20083,"volume":128397,"rsi_14":57.34,"sma_20":20159.0,"sma_60":19955.08,"sma_120":18441.67},{"date":"2025-12-05","open":20586,"high":20730,"low":20586,"close":20720,"volume":176159,"rsi_14":57.45,"sma_20":20159.5,"sma_60":20016.75,"sma_120":18488.0},{"date":"2025-12-08","open":20665,"high":20665,"low":20372,"close":20511,"volume":222287,"rsi_14":62.25,"sma_20":20122.25,"sma_60":20076.83,"sma_120":18533.38},{"date":"2025-12-09","open":20501,"high":20501,"low":20252,"close":20252,"volume":175407,"rsi_14":57.17,"sma_20":20085.5,"sma_60":20135.08,"sma_120":18574.67},{"date":"2025-12-10","open":20257,"high":20282,"low":20128,"close":20257,"volume":338474,"rsi_14":45.24,"sma_20":20063.25,"sma_60":20188.25,"sma_120":18613.75},{"date":"2025-12-11","open":20481,"high":20481,"low":20048,"close":20332,"volume":117529,"rsi_14":70.91,"sma_20":20045.5,"sma_60":20232.67,"sma_120":18652.46},{"date":"2025-12-12","open":20760,"high":20844,"low":20715,"close":20815,"volume":203321,"rsi_14":74.03,"sma_20":20124.5,"sma_60":20284.5,"sma_120":18693.58},{"date":"2025-12-15","open":19834,"high":20138,"low":19790,"close":19919,"volume":379025,"rsi_14":53.74,"sma_20":20127.25,"sma_60":20319.75,"sma_120":18727.62},{"date":"2025-12-16","open":19695,"high":19695,"low":19357,"close":19357,"volume":166557,"rsi_14":45.55,"sma_20":20134.5,"sma_60":20339.92,"sma_120":18757.96},{"date":"2025-12-17","open":19775,"high":19795,"low":19605,"close":19795,"volume":126603,"rsi_14":46.83,"sma_20":20149.5,"sma_60":20373.17,"sma_120":18790.12},{"date":"2025-12-18","open":18809,"high":19013,"low":18710,"close":19013,"volume":275724,"rsi_14":38.2,"sma_20":20067.25,"sma_60":20391.92,"sma_120":18812.5},{"date":"2025-12-19","open":19292,"high":19302,"low":19163,"close":19232,"volume":200308,"rsi_14":41.48,"sma_20":20069.5,"sma_60":20406.58,"sma_120":18839.71},{"date":"2025-12-22","open":19790,"high":19790,"low":19556,"close":19665,"volume":165545,"rsi_14":47.34,"sma_20":20085.75,"sma_60":20416.58,"sma_120":18870.75},{"date":"2025-12-23","open":19695,"high":19899,"low":19695,"close":19740,"volume":136329,"rsi_14":45.67,"sma_20":20090.5,"sma_60":20423.33,"sma_120":18901.04},{"date":"2025-12-24","open":19904,"high":19904,"low":19406,"close":19506,"volume":103378,"rsi_14":44.56,"sma_20":20079.5,"sma_60":20428.5,"sma_120":18930.21},{"date":"2025-12-26","open":19506,"high":19566,"low":19123,"close":19168,"volume":113560,"rsi_14":34.49,"sma_20":20034.5,"sma_60":20430.75,"sma_120":18959.38},{"date":"2025-12-29","open":19197,"high":19197,"low":18949,"close":18949,"volume":243567,"rsi_14":34.42,"sma_20":19973.0,"sma_60":20432.17,"sma_120":18986.5},{"date":"2025-12-30","open":18949,"high":18964,"low":18809,"close":18919,"volume":85723,"rsi_14":36.07,"sma_20":19914.0,"sma_60":20431.58,"sma_120":19011.42},{"date":"2026-01-02","open":18869,"high":19058,"low":18740,"close":19043,"volume":224038,"rsi_14":37.63,"sma_20":19868.5,"sma_60":20432.67,"sma_120":19037.75},{"date":"2026-01-05","open":19635,"high":19884,"low":19630,"close":19814,"volume":244074,"rsi_14":45.38,"sma_20":19849.75,"sma_60":20444.5,"sma_120":19068.42},{"date":"2026-01-06","open":19834,"high":19969,"low":19824,"close":19964,"volume":198112,"rsi_14":41.93,"sma_20":19843.75,"sma_60":20451.5,"sma_120":19102.08},{"date":"2026-01-07","open":20013,"high":20068,"low":19914,"close":19929,"volume":191529,"rsi_14":50.11,"sma_20":19804.0,"sma_60":20435.33,"sma_120":19134.08},{"date":"2026-01-08","open":19824,"high":19824,"low":19645,"close":19650,"volume":213770,"rsi_14":53.56,"sma_20":19760.75,"sma_60":20415.33,"sma_120":19164.12},{"date":"2026-01-09","open":19640,"high":19645,"low":19461,"close":19461,"volume":225952,"rsi_14":45.7,"sma_20":19721.0,"sma_60":20381.67,"sma_120":19189.75},{"date":"2026-01-12","open":20108,"high":20227,"low":20083,"close":20203,"volume":264712,"rsi_14":65.5,"sma_20":19718.25,"sma_60":20352.42,"sma_120":19218.54},{"date":"2026-01-13","open":20407,"high":20596,"low":20407,"close":20596,"volume":177131,"rsi_14":67.0,"sma_20":19731.5,"sma_60":20325.0,"sma_120":19251.67},{"date":"2026-01-14","open":20586,"high":20645,"low":20546,"close":20630,"volume":280332,"rsi_14":63.36,"sma_20":19722.25,"sma_60":20311.0,"sma_120":19283.62},{"date":"2026-01-15","open":20591,"high":20626,"low":20352,"close":20626,"volume":221259,"rsi_14":62.5,"sma_20":19757.75,"sma_60":20296.0,"sma_120":19312.42},{"date":"2026-01-16","open":20685,"high":20844,"low":20645,"close":20830,"volume":225148,"rsi_14":68.84,"sma_20":19831.75,"sma_60":20289.67,"sma_120":19339.75},{"date":"2026-01-19","open":20665,"high":20994,"low":20665,"close":20710,"volume":208793,"rsi_14":73.41,"sma_20":19877.75,"sma_60":20287.58,"sma_120":19370.83},{"date":"2026-01-20","open":20586,"high":20830,"low":20586,"close":20735,"volume":188799,"rsi_14":78.81,"sma_20":19964.25,"sma_60":20299.67,"sma_120":19400.25},{"date":"2026-01-21","open":20451,"high":20854,"low":20451,"close":20601,"volume":399762,"rsi_14":76.24,"sma_20":20033.0,"sma_60":20295.58,"sma_120":19427.04},{"date":"2026-01-22","open":20899,"high":20994,"low":20825,"close":20904,"volume":171068,"rsi_14":77.5,"sma_20":20095.25,"sma_60":20288.17,"sma_120":19454.5},{"date":"2026-01-23","open":20834,"high":20869,"low":20626,"close":20869,"volume":165091,"rsi_14":69.92,"sma_20":20152.0,"sma_60":20281.5,"sma_120":19477.88},{"date":"2026-01-26","open":20103,"high":20193,"low":20023,"close":20083,"volume":248943,"rsi_14":51.82,"sma_20":20181.0,"sma_60":20259.08,"sma_120":19494.29},{"date":"2026-01-27","open":20053,"high":20113,"low":19894,"close":20063,"volume":217805,"rsi_14":52.05,"sma_20":20226.0,"sma_60":20228.75,"sma_120":19513.21},{"date":"2026-01-28","open":20367,"high":20496,"low":20352,"close":20377,"volume":206916,"rsi_14":60.99,"sma_20":20297.75,"sma_60":20209.17,"sma_120":19530.75},{"date":"2026-01-29","open":20645,"high":20899,"low":20645,"close":20775,"volume":302139,"rsi_14":68.7,"sma_20":20391.0,"sma_60":20199.0,"sma_120":19551.79},{"date":"2026-01-30","open":20695,"high":20695,"low":20312,"close":20317,"volume":210857,"rsi_14":51.77,"sma_20":20455.0,"sma_60":20188.0,"sma_120":19571.46},{"date":"2026-02-02","open":20173,"high":20173,"low":19561,"close":19590,"volume":269265,"rsi_14":35.89,"sma_20":20443.75,"sma_60":20169.58,"sma_120":19581.62},{"date":"2026-02-03","open":19999,"high":20227,"low":19999,"close":20138,"volume":152570,"rsi_14":43.96,"sma_20":20452.5,"sma_60":20151.75,"sma_120":19597.5},{"date":"2026-02-04","open":20417,"high":20630,"low":20417,"close":20596,"volume":170720,"rsi_14":49.67,"sma_20":20486.0,"sma_60":20149.83,"sma_120":19618.79},{"date":"2026-02-05","open":19854,"high":19854,"low":19620,"close":19675,"volume":200851,"rsi_14":38.99,"sma_20":20487.25,"sma_60":20123.42,"sma_120":19632.75},{"date":"2026-02-06","open":18834,"high":19158,"low":18745,"close":19158,"volume":195629,"rsi_14":36.24,"sma_20":20472.0,"sma_60":20092.83,"sma_120":19643.62},{"date":"2026-02-09","open":20412,"high":20412,"low":20093,"close":20093,"volume":192092,"rsi_14":45.1,"sma_20":20466.5,"sma_60":20082.67,"sma_120":19664.08},{"date":"2026-02-10","open":20581,"high":20700,"low":20511,"close":20650,"volume":225479,"rsi_14":50.36,"sma_20":20469.25,"sma_60":20082.08,"sma_120":19686.88},{"date":"2026-02-11","open":20531,"high":20531,"low":20307,"close":20317,"volume":207146,"rsi_14":45.81,"sma_20":20453.5,"sma_60":20100.08,"sma_120":19709.83},{"date":"2026-02-12","open":20720,"high":20745,"low":20616,"close":20670,"volume":135889,"rsi_14":48.64,"sma_20":20455.75,"sma_60":20113.58,"sma_120":19738.17},{"date":"2026-02-13","open":20511,"high":20511,"low":20227,"close":20232,"volume":145957,"rsi_14":51.07,"sma_20":20425.75,"sma_60":20130.67,"sma_120":19762.5},{"date":"2026-02-19","open":20725,"high":20874,"low":20725,"close":20854,"volume":258962,"rsi_14":55.22,"sma_20":20433.0,"sma_60":20153.42,"sma_120":19795.79},{"date":"2026-02-20","open":20954,"high":21039,"low":20949,"close":20959,"volume":187390,"rsi_14":53.95,"sma_20":20444.25,"sma_60":20158.58,"sma_120":19827.62},{"date":"2026-02-23","open":20805,"high":20805,"low":20441,"close":20506,"volume":182973,"rsi_14":48.19,"sma_20":20439.5,"sma_60":20180.67,"sma_120":19858.25},{"date":"2026-02-24","open":20566,"high":20805,"low":20566,"close":20750,"volume":133523,"rsi_14":53.0,"sma_20":20431.75,"sma_60":20204.25,"sma_120":19888.83},{"date":"2026-02-25","open":21247,"high":21277,"low":21053,"close":21053,"volume":410573,"rsi_14":60.78,"sma_20":20441.0,"sma_60":20227.83,"sma_120":19922.83},{"date":"2026-02-26","open":21183,"high":21367,"low":21143,"close":21277,"volume":416602,"rsi_14":58.81,"sma_20":20501.0,"sma_60":20253.83,"sma_120":19954.54},{"date":"2026-02-27","open":21277,"high":21277,"low":20412,"close":21168,"volume":360140,"rsi_14":54.68,"sma_20":20556.5,"sma_60":20272.33,"sma_120":19987.96},{"date":"2026-03-03","open":21168,"high":21452,"low":21113,"close":21153,"volume":346820,"rsi_14":64.18,"sma_20":20595.5,"sma_60":20288.75,"sma_120":20018.17},{"date":"2026-03-04","open":21098,"high":21153,"low":20252,"close":20392,"volume":319247,"rsi_14":61.31,"sma_20":20576.25,"sma_60":20293.75,"sma_120":20046.0},{"date":"2026-03-05","open":21417,"high":21417,"low":20974,"close":20974,"volume":121794,"rsi_14":58.63,"sma_20":20609.25,"sma_60":20310.92,"sma_120":20079.21},{"date":"2026-03-06","open":21083,"high":21133,"low":20929,"close":21068,"volume":188933,"rsi_14":54.51,"sma_20":20683.5,"sma_60":20325.67,"sma_120":20114.75},{"date":"2026-03-09","open":20178,"high":20178,"low":19804,"close":19994,"volume":103617,"rsi_14":46.99,"sma_20":20676.25,"sma_60":20324.17,"sma_120":20139.62},{"date":"2026-03-10","open":20879,"high":21118,"low":20800,"close":20964,"volume":149815,"rsi_14":52.45,"sma_20":20694.75,"sma_60":20328.25,"sma_120":20172.5},{"date":"2026-03-11","open":21108,"high":21377,"low":21108,"close":21173,"volume":185260,"rsi_14":58.15,"sma_20":20770.0,"sma_60":20339.33,"sma_120":20208.08},{"date":"2026-03-12","open":21173,"high":21178,"low":20904,"close":20944,"volume":184841,"rsi_14":50.83,"sma_20":20859.75,"sma_60":20350.92,"sma_120":20243.0},{"date":"2026-03-13","open":20984,"high":21367,"low":20969,"close":21327,"volume":601962,"rsi_14":53.26,"sma_20":20921.75,"sma_60":20368.83,"sma_120":20278.54},{"date":"2026-03-16","open":21322,"high":21322,"low":21113,"close":21213,"volume":58620,"rsi_14":56.65,"sma_20":20950.0,"sma_60":20383.58,"sma_120":20308.12},{"date":"2026-03-17","open":21247,"high":21362,"low":21188,"close":21208,"volume":127094,"rsi_14":54.51,"sma_20":20994.75,"sma_60":20390.17,"sma_120":20337.33},{"date":"2026-03-18","open":21566,"high":21566,"low":21327,"close":21486,"volume":79770,"rsi_14":54.29,"sma_20":21035.75,"sma_60":20416.42,"sma_120":20368.08},{"date":"2026-03-19","open":21476,"high":21476,"low":21297,"close":21352,"volume":93281,"rsi_14":50.75,"sma_20":21092.0,"sma_60":20449.83,"sma_120":20394.88},{"date":"2026-03-20","open":21367,"high":21626,"low":21367,"close":21506,"volume":140031,"rsi_14":53.38,"sma_20":21124.75,"sma_60":20478.5,"sma_120":20425.83},{"date":"2026-03-23","open":20616,"high":20616,"low":20402,"close":20471,"volume":109042,"rsi_14":44.34,"sma_20":21100.25,"sma_60":20502.92,"sma_120":20447.42},{"date":"2026-03-24","open":20964,"high":20969,"low":20601,"close":20680,"volume":75069,"rsi_14":52.64,"sma_20":21109.0,"sma_60":20527.17,"sma_120":20466.88},{"date":"2026-03-25","open":21332,"high":21541,"low":21332,"close":21471,"volume":94317,"rsi_14":54.38,"sma_20":21145.25,"sma_60":20557.42,"sma_120":20487.0},{"date":"2026-03-26","open":21481,"high":21705,"low":21442,"close":21447,"volume":84276,"rsi_14":53.37,"sma_20":21165.0,"sma_60":20586.0,"sma_120":20504.67},{"date":"2026-03-27","open":20959,"high":20999,"low":20830,"close":20999,"volume":48534,"rsi_14":60.08,"sma_20":21151.0,"sma_60":20611.0,"sma_120":20519.75},{"date":"2026-03-30","open":20720,"high":20899,"low":20441,"close":20844,"volume":127307,"rsi_14":48.57,"sma_20":21134.75,"sma_60":20639.08,"sma_120":20534.92},{"date":"2026-03-31","open":20133,"high":20561,"low":20004,"close":20436,"volume":62476,"rsi_14":41.57,"sma_20":21098.75,"sma_60":20664.0,"sma_120":20548.08},{"date":"2026-04-01","open":20944,"high":20944,"low":20735,"close":20904,"volume":120892,"rsi_14":49.57,"sma_20":21124.5,"sma_60":20697.25,"sma_120":20564.42},{"date":"2026-04-02","open":21004,"high":21163,"low":20561,"close":20561,"volume":60547,"rsi_14":41.61,"sma_20":21103.75,"sma_60":20722.67,"sma_120":20577.67},{"date":"2026-04-03","open":20914,"high":21073,"low":20914,"close":20929,"volume":34718,"rsi_14":47.06,"sma_20":21096.75,"sma_60":20741.33,"sma_120":20592.92},{"date":"2026-04-06","open":20954,"high":21068,"low":20944,"close":20979,"volume":40748,"rsi_14":47.65,"sma_20":21146.25,"sma_60":20758.33,"sma_120":20604.92},{"date":"2026-04-07","open":20834,"high":20884,"low":20700,"close":20770,"volume":46718,"rsi_14":42.53,"sma_20":21136.5,"sma_60":20772.42,"sma_120":20603.88},{"date":"2026-04-08","open":21203,"high":21203,"low":21019,"close":21108,"volume":155461,"rsi_14":47.56,"sma_20":21133.25,"sma_60":20796.83,"sma_120":20606.08},{"date":"2026-04-09","open":21272,"high":21317,"low":21188,"close":21243,"volume":77974,"rsi_14":47.35,"sma_20":21148.25,"sma_60":20826.67,"sma_120":20604.17},{"date":"2026-04-10","open":21397,"high":21456,"low":21357,"close":21427,"volume":110737,"rsi_14":61.57,"sma_20":21153.25,"sma_60":20847.17,"sma_120":20599.79},{"date":"2026-04-13","open":21531,"high":21670,"low":21521,"close":21566,"volume":99383,"rsi_14":60.91,"sma_20":21171.0,"sma_60":20863.42,"sma_120":20594.21},{"date":"2026-04-14","open":22302,"high":22491,"low":22213,"close":22417,"volume":148696,"rsi_14":61.47,"sma_20":21231.75,"sma_60":20893.33,"sma_120":20602.17},{"date":"2026-04-15","open":22795,"high":23009,"low":22740,"close":22745,"volume":188525,"rsi_14":64.68,"sma_20":21295.0,"sma_60":20928.83,"sma_120":20612.42},{"date":"2026-04-16","open":23153,"high":23153,"low":23044,"close":23064,"volume":132069,"rsi_14":74.04,"sma_20":21381.0,"sma_60":20966.25,"sma_120":20627.96},{"date":"2026-04-17","open":23208,"high":23233,"low":22924,"close":22974,"volume":56521,"rsi_14":75.18,"sma_20":21454.75,"sma_60":21004.17,"sma_120":20645.88},{"date":"2026-04-20","open":23392,"high":23392,"low":23059,"close":23099,"volume":80587,"rsi_14":83.73,"sma_20":21586.75,"sma_60":21043.75,"sma_120":20671.71},{"date":"2026-04-21","open":23487,"high":23546,"low":23298,"close":23536,"volume":68294,"rsi_14":83.61,"sma_20":21730.25,"sma_60":21092.92,"sma_120":20694.25},{"date":"2026-04-22","open":23283,"high":23437,"low":23233,"close":23372,"volume":76964,"rsi_14":87.62,"sma_20":21825.75,"sma_60":21134.25,"sma_120":20711.21},{"date":"2026-04-23","open":23920,"high":24163,"low":23735,"close":23949,"volume":125705,"rsi_14":88.27,"sma_20":21951.5,"sma_60":21185.83,"sma_120":20733.67},{"date":"2026-04-24","open":24780,"high":25193,"low":24711,"close":25044,"volume":150394,"rsi_14":90.73,"sma_20":22154.75,"sma_60":21268.92,"sma_120":20764.0},{"date":"2026-04-27","open":24880,"high":25442,"low":24790,"close":25019,"volume":166389,"rsi_14":94.2,"sma_20":22364.5,"sma_60":21351.92,"sma_120":20790.33},{"date":"2026-04-28","open":25407,"high":25407,"low":23885,"close":24875,"volume":107551,"rsi_14":90.83,"sma_20":22587.5,"sma_60":21427.25,"sma_120":20818.21},{"date":"2026-04-29","open":24190,"high":24320,"low":24100,"close":24305,"volume":565692,"rsi_14":78.52,"sma_20":22752.5,"sma_60":21484.42,"sma_120":20841.71},{"date":"2026-04-30","open":24220,"high":24225,"low":23685,"close":23705,"volume":205910,"rsi_14":69.4,"sma_20":22904.75,"sma_60":21539.25,"sma_120":20863.62},{"date":"2026-05-04","open":24840,"high":25175,"low":24830,"close":24955,"volume":179031,"rsi_14":74.46,"sma_20":23101.0,"sma_60":21627.08,"sma_120":20898.33},{"date":"2026-05-06","open":25465,"high":25465,"low":25000,"close":25065,"volume":173914,"rsi_14":71.27,"sma_20":23300.25,"sma_60":21707.58,"sma_120":20929.67},{"date":"2026-05-07","open":25940,"high":26100,"low":25810,"close":26100,"volume":144506,"rsi_14":74.31,"sma_20":23561.75,"sma_60":21797.67,"sma_120":20973.75},{"date":"2026-05-08","open":24940,"high":25350,"low":24910,"close":25295,"volume":321562,"rsi_14":64.8,"sma_20":23766.0,"sma_60":21889.75,"sma_120":21006.58},{"date":"2026-05-11","open":25050,"high":25280,"low":24910,"close":25235,"volume":121270,"rsi_14":65.08,"sma_20":23960.5,"sma_60":21989.5,"sma_120":21041.17},{"date":"2026-05-12","open":25915,"high":26250,"low":25760,"close":25985,"volume":175006,"rsi_14":67.89,"sma_20":24183.25,"sma_60":22086.08,"sma_120":21084.38},{"date":"2026-05-13","open":25875,"high":26055,"low":25515,"close":25815,"volume":103412,"rsi_14":64.46,"sma_20":24390.5,"sma_60":22170.5,"sma_120":21126.29},{"date":"2026-05-14","open":25750,"high":25750,"low":25330,"close":25540,"volume":121308,"rsi_14":63.53,"sma_20":24541.25,"sma_60":22255.92,"sma_120":21178.0},{"date":"2026-05-15","open":25560,"high":25740,"low":25190,"close":25200,"volume":141050,"rsi_14":57.72,"sma_20":24658.5,"sma_60":22329.75,"sma_120":21221.67},{"date":"2026-05-18","open":24855,"high":24855,"low":24295,"close":24570,"volume":142791,"rsi_14":45.68,"sma_20":24728.25,"sma_60":22400.42,"sma_120":21265.54},{"date":"2026-05-19","open":23770,"high":23850,"low":23560,"close":23665,"volume":122697,"rsi_14":40.5,"sma_20":24757.25,"sma_60":22445.58,"sma_120":21299.5},{"date":"2026-05-20","open":23505,"high":23505,"low":23100,"close":23220,"volume":101213,"rsi_14":39.0,"sma_20":24757.75,"sma_60":22481.58,"sma_120":21320.08},{"date":"2026-05-21","open":23940,"high":24245,"low":23800,"close":24190,"volume":100556,"rsi_14":49.31,"sma_20":24784.75,"sma_60":22541.33,"sma_120":21361.0},{"date":"2026-05-22","open":24715,"high":25220,"low":24715,"close":25190,"volume":96125,"rsi_14":58.49,"sma_20":24870.0,"sma_60":22613.67,"sma_120":21408.96},{"date":"2026-05-26","open":25500,"high":25775,"low":25340,"close":25435,"volume":135018,"rsi_14":53.1,"sma_20":24938.5,"sma_60":22685.0,"sma_120":21456.42},{"date":"2026-05-27","open":25690,"high":25900,"low":25475,"close":25610,"volume":148044,"rsi_14":53.49,"sma_20":24960.75,"sma_60":22755.5,"sma_120":21504.67},{"date":"2026-05-28","open":25375,"high":25375,"low":24800,"close":24865,"volume":90549,"rsi_14":41.78,"sma_20":24947.0,"sma_60":22815.42,"sma_120":21543.88},{"date":"2026-05-29","open":25015,"high":25130,"low":24975,"close":25100,"volume":123988,"rsi_14":48.6,"sma_20":24952.25,"sma_60":22879.5,"sma_120":21584.12},{"date":"2026-06-01","open":25095,"high":25185,"low":25000,"close":25100,"volume":139885,"rsi_14":49.02,"sma_20":24992.0,"sma_60":22956.33,"sma_120":21625.04},{"date":"2026-06-02","open":24930,"high":25050,"low":24555,"close":24720,"volume":269350,"rsi_14":40.29,"sma_20":25042.75,"sma_60":23017.08,"sma_120":21664.0},{"date":"2026-06-04","open":24750,"high":25255,"low":24730,"close":25095,"volume":144488,"rsi_14":44.64,"sma_20":25049.75,"sma_60":23082.5,"sma_120":21704.08},{"date":"2026-06-05","open":25245,"high":25605,"low":25185,"close":25335,"volume":102385,"rsi_14":48.47,"sma_20":25063.25,"sma_60":23169.92,"sma_120":21747.04},{"date":"2026-06-08","open":23740,"high":24810,"low":23655,"close":23815,"volume":139699,"rsi_14":41.2,"sma_20":24949.0,"sma_60":23215.75,"sma_120":21772.0},{"date":"2026-06-09","open":24095,"high":24130,"low":23715,"close":23970,"volume":56003,"rsi_14":45.94,"sma_20":24882.75,"sma_60":23260.67,"sma_120":21800.0},{"date":"2026-06-10","open":23625,"high":23630,"low":23120,"close":23230,"volume":42391,"rsi_14":46.99,"sma_20":24782.5,"sma_60":23297.08,"sma_120":21824.0},{"date":"2026-06-11","open":22100,"high":22645,"low":22050,"close":22645,"volume":97697,"rsi_14":46.1,"sma_20":24615.5,"sma_60":23317.33,"sma_120":21843.08},{"date":"2026-06-12","open":23585,"high":23760,"low":23375,"close":23560,"volume":115989,"rsi_14":45.69,"sma_20":24502.75,"sma_60":23354.75,"sma_120":21869.17},{"date":"2026-06-15","open":23860,"high":24390,"low":23860,"close":24310,"volume":97728,"rsi_14":43.77,"sma_20":24441.25,"sma_60":23404.75,"sma_120":21897.46},{"date":"2026-06-16","open":24450,"high":24705,"low":24220,"close":24380,"volume":69337,"rsi_14":42.34,"sma_20":24400.25,"sma_60":23451.25,"sma_120":21933.83},{"date":"2026-06-17","open":24340,"high":24475,"low":24250,"close":24475,"volume":88745,"rsi_14":41.66,"sma_20":24395.5,"sma_60":23501.58,"sma_120":21975.71},{"date":"2026-06-18","open":24905,"high":25137,"low":24865,"close":24965,"volume":72941,"rsi_14":50.76,"sma_20":24460.5,"sma_60":23557.5,"sma_120":22018.0},{"date":"2026-06-19","open":25870,"high":25985,"low":25210,"close":25410,"volume":99328,"rsi_14":52.29,"sma_20":24570.0,"sma_60":23638.17,"sma_120":22070.54},{"date":"2026-06-22","open":25795,"high":25955,"low":25505,"close":25730,"volume":74632,"rsi_14":54.45,"sma_20":24647.0,"sma_60":23720.67,"sma_120":22123.92},{"date":"2026-06-23","open":26220,"high":26615,"low":25325,"close":25410,"volume":114756,"rsi_14":54.91,"sma_20":24658.0,"sma_60":23784.58,"sma_120":22171.0},{"date":"2026-06-24","open":25355,"high":25390,"low":25030,"close":25280,"volume":50581,"rsi_14":51.37,"sma_20":24650.25,"sma_60":23846.75,"sma_120":22216.38},{"date":"2026-06-25","open":25525,"high":25765,"low":25340,"close":25380,"volume":69023,"rsi_14":50.34,"sma_20":24638.75,"sma_60":23918.08,"sma_120":22264.54},{"date":"2026-06-26","open":25260,"high":25260,"low":24500,"close":24610,"volume":68429,"rsi_14":56.75,"sma_20":24626.0,"sma_60":23979.17,"sma_120":22309.12},{"date":"2026-06-29","open":24600,"high":24600,"low":24070,"close":24400,"volume":91593,"rsi_14":53.62,"sma_20":24591.0,"sma_60":24043.58,"sma_120":22353.79},{"date":"2026-06-30","open":24400,"high":24670,"low":24400,"close":24670,"volume":52325,"rsi_14":63.16,"sma_20":24569.5,"sma_60":24104.67,"sma_120":22400.96},{"date":"2026-07-01","open":25110,"high":25365,"low":25110,"close":25365,"volume":91372,"rsi_14":74.37,"sma_20":24601.75,"sma_60":24183.08,"sma_120":22452.88},{"date":"2026-07-02","open":24500,"high":24510,"low":24190,"close":24300,"volume":61410,"rsi_14":56.46,"sma_20":24562.0,"sma_60":24237.58,"sma_120":22489.46},{"date":"2026-07-03","open":23805,"high":24000,"low":23625,"close":23710,"volume":76555,"rsi_14":44.61,"sma_20":24480.75,"sma_60":24281.42,"sma_120":22519.88},{"date":"2026-07-06","open":24095,"high":24095,"low":23625,"close":23665,"volume":47956,"rsi_14":43.55,"sma_20":24473.25,"sma_60":24328.0,"sma_120":22550.21},{"date":"2026-07-07","open":23860,"high":24080,"low":23420,"close":23600,"volume":33582,"rsi_14":42.07,"sma_20":24454.75,"sma_60":24367.83,"sma_120":22582.33},{"date":"2026-07-08","open":22925,"high":22975,"low":22395,"close":22450,"volume":50848,"rsi_14":29.64,"sma_20":24415.75,"sma_60":24386.25,"sma_120":22606.46},{"date":"2026-07-09","open":22560,"high":22815,"low":22500,"close":22810,"volume":54806,"rsi_14":28.65,"sma_20":24424.0,"sma_60":24407.58,"sma_120":22627.38},{"date":"2026-07-10","open":22985,"high":23215,"low":22855,"close":22855,"volume":31080,"rsi_14":25.28,"sma_20":24388.75,"sma_60":24427.33,"sma_120":22645.38},{"date":"2026-07-13","open":22840,"high":22870,"low":22375,"close":22375,"volume":67593,"rsi_14":24.6,"sma_20":24292.0,"sma_60":24424.83,"sma_120":22659.08},{"date":"2026-07-14","open":22220,"high":22245,"low":21855,"close":22135,"volume":73294,"rsi_14":24.16,"sma_20":24179.75,"sma_60":24412.83,"sma_120":22670.83},{"date":"2026-07-15","open":22385,"high":22590,"low":22305,"close":22475,"volume":21744,"rsi_14":27.04,"sma_20":24079.75,"sma_60":24401.17,"sma_120":22683.71},{"date":"2026-07-16","open":22300,"high":22315,"low":21995,"close":22080,"volume":29636,"rsi_14":28.74,"sma_20":23935.5,"sma_60":24384.42,"sma_120":22694.29},{"date":"2026-07-20","open":21460,"high":21490,"low":21040,"close":21045,"volume":31375,"rsi_14":25.24,"sma_20":23717.25,"sma_60":24348.33,"sma_120":22696.04},{"date":"2026-07-21","open":21045,"high":21390,"low":21010,"close":21290,"volume":82485,"rsi_14":24.96,"sma_20":23495.25,"sma_60":24309.0,"sma_120":22700.96},{"date":"2026-07-22","open":21955,"high":22190,"low":21720,"close":21720,"volume":30408,"rsi_14":21.9,"sma_20":23310.75,"sma_60":24279.58,"sma_120":22706.92},{"date":"2026-07-23","open":21745,"high":21995,"low":21690,"close":21725,"volume":45593,"rsi_14":26.27,"sma_20":23133.0,"sma_60":24240.58,"sma_120":22713.21},{"date":"2026-07-24","open":22085,"high":22095,"low":21665,"close":21725,"volume":26789,"rsi_14":29.47,"sma_20":22950.25,"sma_60":24183.25,"sma_120":22726.08},{"date":"2026-07-27","open":21405,"high":21595,"low":21030,"close":21560,"volume":99905,"rsi_14":28.76,"sma_20":22797.75,"sma_60":24123.58,"sma_120":22737.75},{"date":"2026-07-28","open":21000,"high":21010,"low":20435,"close":20440,"volume":61063,"rsi_14":23.71,"sma_20":22599.75,"sma_60":24047.67,"sma_120":22737.46},{"date":"2026-07-29","open":20115,"high":20240,"low":19375,"close":19610,"volume":159484,"rsi_14":25.04,"sma_20":22346.75,"sma_60":23969.42,"sma_120":22726.92},{"date":"2026-07-30","open":18790,"high":19050,"low":18600,"close":18645,"volume":84519,"rsi_14":16.92,"sma_20":22010.75,"sma_60":23885.08,"sma_120":22712.17},{"date":"2026-07-31","open":19735,"high":20375,"low":19730,"close":20290,"volume":34605,"rsi_14":33.76,"sma_20":21810.25,"sma_60":23807.33,"sma_120":22717.21},{"date":"2026-08-03","open":20290,"high":20365,"low":19970,"close":20045,"volume":29501,"rsi_14":34.79,"sma_20":21627.0,"sma_60":23723.67,"sma_120":22715.62},{"date":"2026-08-04","open":20655,"high":20875,"low":20455,"close":20865,"volume":15950,"rsi_14":42.29,"sma_20":21487.0,"sma_60":23636.42,"sma_120":22717.04},{"date":"2026-08-05","open":21080,"high":21115,"low":20930,"close":21025,"volume":42549,"rsi_14":41.0,"sma_20":21358.25,"sma_60":23565.25,"sma_120":22727.5},{"date":"2026-08-06","open":20840,"high":20840,"low":20515,"close":20750,"volume":17635,"rsi_14":41.62,"sma_20":21273.25,"sma_60":23490.5,"sma_120":22740.0},{"date":"2026-08-07","open":20750,"high":20930,"low":20590,"close":20680,"volume":158834,"rsi_14":47.38,"sma_20":21166.75,"sma_60":23402.08,"sma_120":22744.08},{"date":"2026-08-10","open":20715,"high":21175,"low":20715,"close":21175,"volume":23247,"rsi_14":49.2,"sma_20":21082.75,"sma_60":23324.75,"sma_120":22747.62},{"date":"2026-08-11","open":20740,"high":20760,"low":20620,"close":20680,"volume":16910,"rsi_14":42.87,"sma_20":20998.0,"sma_60":23243.75,"sma_120":22749.83},{"date":"2026-08-12","open":21000,"high":21300,"low":21000,"close":21300,"volume":19524,"rsi_14":47.31,"sma_20":20956.25,"sma_60":23178.75,"sma_120":22754.25},{"date":"2026-08-13","open":21515,"high":21625,"low":21345,"close":21625,"volume":22733,"rsi_14":49.39,"sma_20":20913.75,"sma_60":23129.67,"sma_120":22765.04},{"date":"2026-08-14","open":21575,"high":21605,"low":21345,"close":21460,"volume":23913,"rsi_14":49.39,"sma_20":20882.75,"sma_60":23092.92,"sma_120":22769.25},{"date":"2026-08-18","open":21460,"high":21500,"low":21010,"close":21045,"volume":192797,"rsi_14":54.02,"sma_20":20882.75,"sma_60":23056.67,"sma_120":22769.12},{"date":"2026-08-19","open":20415,"high":20415,"low":19870,"close":19980,"volume":80645,"rsi_14":52.38,"sma_20":20817.25,"sma_60":22986.5,"sma_120":22763.92},{"date":"2026-08-20","open":20195,"high":20265,"low":20000,"close":20185,"volume":145854,"rsi_14":61.0,"sma_20":20740.5,"sma_60":22903.08,"sma_120":22758.38},{"date":"2026-08-21","open":19800,"high":19800,"low":19535,"close":19660,"volume":88771,"rsi_14":44.64,"sma_20":20637.25,"sma_60":22806.83,"sma_120":22745.92},{"date":"2026-08-24","open":19650,"high":19745,"low":19320,"close":19405,"volume":41604,"rsi_14":44.57,"sma_20":20521.25,"sma_60":22703.42,"sma_120":22729.46},{"date":"2026-08-25","open":19325,"high":19585,"low":19147,"close":19585,"volume":26506,"rsi_14":37.81,"sma_20":20422.5,"sma_60":22615.42,"sma_120":22715.42},{"date":"2026-08-26","open":19875,"high":19915,"low":19690,"close":19840,"volume":44784,"rsi_14":38.91,"sma_20":20392.5,"sma_60":22527.75,"sma_120":22703.62},{"date":"2026-08-27","open":20000,"high":20145,"low":19720,"close":19880,"volume":260245,"rsi_14":41.49,"sma_20":20406.0,"sma_60":22440.75,"sma_120":22698.54},{"date":"2026-08-28","open":19880,"high":19880,"low":19700,"close":19700,"volume":13647,"rsi_14":40.61,"sma_20":20458.75,"sma_60":22357.08,"sma_120":22687.08},{"date":"2026-08-31","open":19080,"high":19140,"low":18970,"close":18995,"volume":25748,"rsi_14":29.93,"sma_20":20394.0,"sma_60":22255.42,"sma_120":22668.96},{"date":"2026-09-01","open":18990,"high":19040,"low":18860,"close":19035,"volume":52688,"rsi_14":33.47,"sma_20":20343.5,"sma_60":22150.42,"sma_120":22660.17},{"date":"2026-09-02","open":18925,"high":18925,"low":18660,"close":18660,"volume":28556,"rsi_14":22.09,"sma_20":20233.25,"sma_60":22064.5,"sma_120":22640.12},{"date":"2026-09-03","open":18815,"high":19005,"low":18815,"close":18850,"volume":17137,"rsi_14":19.8,"sma_20":20124.5,"sma_60":21979.17,"sma_120":22619.92},{"date":"2026-09-04","open":19080,"high":19355,"low":19075,"close":19155,"volume":37500,"rsi_14":25.66,"sma_20":20044.75,"sma_60":21911.25,"sma_120":22604.17},{"date":"2026-09-07","open":19610,"high":19610,"low":19320,"close":19495,"volume":16192,"rsi_14":33.37,"sma_20":19985.5,"sma_60":21858.75,"sma_120":22588.04},{"date":"2026-09-08","open":19495,"high":19780,"low":19495,"close":19590,"volume":48910,"rsi_14":44.72,"sma_20":19906.25,"sma_60":21792.58,"sma_120":22573.67},{"date":"2026-09-09","open":20100,"high":20165,"low":19970,"close":19985,"volume":115189,"rsi_14":47.42,"sma_20":19871.5,"sma_60":21720.5,"sma_120":22562.62},{"date":"2026-09-10","open":19640,"high":19660,"low":19280,"close":19395,"volume":38699,"rsi_14":46.64,"sma_20":19776.25,"sma_60":21637.42,"sma_120":22544.33},{"date":"2026-09-11","open":19140,"high":19155,"low":18970,"close":19100,"volume":14622,"rsi_14":46.17,"sma_20":19650.0,"sma_60":21547.83,"sma_120":22524.71},{"date":"2026-09-14","open":18800,"high":18805,"low":18585,"close":18750,"volume":39687,"rsi_14":39.95,"sma_20":19514.5,"sma_60":21444.25,"sma_120":22500.88},{"date":"2026-09-15","open":18210,"high":18215,"low":17940,"close":18170,"volume":22020,"rsi_14":31.36,"sma_20":19370.75,"sma_60":21323.58,"sma_120":22480.88},{"date":"2026-09-16","open":18170,"high":18300,"low":18075,"close":18230,"volume":19386,"rsi_14":31.67,"sma_20":19283.25,"sma_60":21198.58,"sma_120":22459.62},{"date":"2026-09-17","open":18485,"high":18765,"low":18485,"close":18750,"volume":36205,"rsi_14":40.19,"sma_20":19211.5,"sma_60":21087.58,"sma_120":22436.08},{"date":"2026-09-18","open":19000,"high":19200,"low":19000,"close":19185,"volume":15073,"rsi_14":52.08,"sma_20":19187.75,"sma_60":20986.0,"sma_120":22416.38},{"date":"2026-09-21","open":19120,"high":19165,"low":19025,"close":19135,"volume":18087,"rsi_14":51.09,"sma_20":19174.25,"sma_60":20881.92,"sma_120":22400.0},{"date":"2026-09-22","open":19250,"high":19660,"low":18370,"close":18840,"volume":52301,"rsi_14":52.0,"sma_20":19137.0,"sma_60":20785.75,"sma_120":22382.46},{"date":"2026-09-23","open":18970,"high":19125,"low":18955,"close":19100,"volume":17131,"rsi_14":52.74,"sma_20":19100.0,"sma_60":20697.42,"sma_120":22370.5},{"date":"2026-09-28","open":18870,"high":18910,"low":18530,"close":18590,"volume":62404,"rsi_14":44.08,"sma_20":19035.5,"sma_60":20596.08,"sma_120":22350.38},{"date":"2026-09-29","open":18545,"high":18545,"low":18265,"close":18365,"volume":21804,"rsi_14":37.88,"sma_20":18968.75,"sma_60":20479.42,"sma_120":22331.25},{"date":"2026-09-30","open":18605,"high":18880,"low":18580,"close":18710,"volume":40513,"rsi_14":41.04,"sma_20":18954.5,"sma_60":20386.25,"sma_120":22311.92},{"date":"2026-10-01","open":18625,"high":18860,"low":18570,"close":18790,"volume":70284,"rsi_14":37.0,"sma_20":18942.25,"sma_60":20304.25,"sma_120":22292.83},{"date":"2026-10-02","open":18760,"high":18835,"low":18650,"close":18650,"volume":67377,"rsi_14":41.01,"sma_20":18941.75,"sma_60":20220.67,"sma_120":22274.33},{"date":"2026-10-06","open":18880,"high":18880,"low":18725,"close":18810,"volume":40791,"rsi_14":46.38,"sma_20":18939.75,"sma_60":20140.83,"sma_120":22254.33},{"date":"2026-10-07","open":19600,"high":19675,"low":19365,"close":19435,"volume":111331,"rsi_14":57.99,"sma_20":18953.75,"sma_60":20090.58,"sma_120":22238.42},{"date":"2026-10-08","open":19075,"high":19230,"low":18985,"close":18985,"volume":22352,"rsi_14":59.81,"sma_20":18928.25,"sma_60":20026.83,"sma_120":22217.21},{"date":"2026-10-12","open":18845,"high":18985,"low":18685,"close":18685,"volume":28373,"rsi_14":55.18,"sma_20":18883.0,"sma_60":19957.33,"sma_120":22192.33},{"date":"2026-10-13","open":18400,"high":18400,"low":18120,"close":18220,"volume":62251,"rsi_14":43.89,"sma_20":18794.75,"sma_60":19888.08,"sma_120":22156.46},{"date":"2026-10-14","open":18320,"high":18460,"low":18250,"close":18265,"volume":17228,"rsi_14":38.35,"sma_20":18738.25,"sma_60":19823.58,"sma_120":22118.21},{"date":"2026-10-15","open":17200,"high":17365,"low":17065,"close":17265,"volume":63402,"rsi_14":30.92,"sma_20":18646.5,"sma_60":19736.75,"sma_120":22068.96},{"date":"2026-10-16","open":17265,"high":17495,"low":17265,"close":17315,"volume":31666,"rsi_14":33.62,"sma_20":18574.75,"sma_60":19657.33,"sma_120":22020.88},{"date":"2026-10-19","open":16900,"high":17220,"low":16900,"close":17115,"volume":20396,"rsi_14":28.4,"sma_20":18522.0,"sma_60":19591.83,"sma_120":21970.08},{"date":"2026-10-20","open":16650,"high":16650,"low":16360,"close":16375,"volume":25242,"rsi_14":27.05,"sma_20":18429.25,"sma_60":19509.92,"sma_120":21909.46},{"date":"2026-10-21","open":16610,"high":16745,"low":16605,"close":16720,"volume":11760,"rsi_14":33.37,"sma_20":18327.75,"sma_60":19426.58,"sma_120":21853.08},{"date":"2026-10-22","open":16720,"high":16770,"low":16380,"close":16380,"volume":9336,"rsi_14":26.42,"sma_20":18187.5,"sma_60":19337.5,"sma_120":21789.04},{"date":"2026-10-23","open":15717,"high":16040,"low":15603,"close":16040,"volume":36147,"rsi_14":23.56,"sma_20":18032.75,"sma_60":19242.75,"sma_120":21713.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 미국AI전력인프라","phase":"above-fold","symbol_resolved":true}