{"status":"ok","report":{"price_analysis":{"current":20545.0,"change_1d":-3.6,"change_7d":-14.9,"change_30d":-26.2,"high_30d":29700.0,"low_30d":20150.0,"position_in_range":4.0,"support":21105.0,"resistance":28745.0},"summary":"SOL K방산(490480)은(는) KEDI K방산 지수(PR)를 추종하는 ETF입니다, 순자산 965억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1846.04)가 시그널선(-1438.05)을 하회합니다(데드크로스). 현재가가 SMA20(25022)과 SMA60(27553) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19800~30244 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.57092614302462,"macd":-1846.0352519845255,"macd_signal":-1438.0537979805054,"sma_20":25021.75,"sma_60":27553.166666666668,"bb_upper":30243.774774931655,"bb_lower":19799.725225068345,"atr_14":1366.0714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1134.00, 기관 순매수 2229.00. 30일 누적: 외국인 1.60만, 기관 1.48만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1134.0,"institutional_flow":2229.0,"data":[{"date":"2026-10-23","foreign_net":-1888.0,"institution_net":3586.0,"retail_net":-1698.0},{"date":"2026-10-22","foreign_net":2161.0,"institution_net":-3296.0,"retail_net":1135.0},{"date":"2026-10-21","foreign_net":-4051.0,"institution_net":5592.0,"retail_net":-1541.0},{"date":"2026-10-20","foreign_net":-4290.0,"institution_net":294.0,"retail_net":3996.0},{"date":"2026-10-19","foreign_net":6934.0,"institution_net":-3947.0,"retail_net":-2987.0},{"date":"2026-10-16","foreign_net":-3921.0,"institution_net":5937.0,"retail_net":-2016.0},{"date":"2026-10-15","foreign_net":11204.0,"institution_net":-9844.0,"retail_net":-1360.0},{"date":"2026-10-14","foreign_net":3027.0,"institution_net":-2156.0,"retail_net":-871.0},{"date":"2026-10-13","foreign_net":2415.0,"institution_net":4167.0,"retail_net":-6582.0},{"date":"2026-10-12","foreign_net":1561.0,"institution_net":923.0,"retail_net":-2484.0},{"date":"2026-10-08","foreign_net":-5178.0,"institution_net":5813.0,"retail_net":-635.0},{"date":"2026-10-07","foreign_net":-15594.0,"institution_net":12801.0,"retail_net":2793.0},{"date":"2026-10-06","foreign_net":12103.0,"institution_net":-4910.0,"retail_net":-7193.0},{"date":"2026-10-02","foreign_net":-3435.0,"institution_net":4178.0,"retail_net":-743.0},{"date":"2026-10-01","foreign_net":2775.0,"institution_net":12364.0,"retail_net":-15139.0},{"date":"2026-09-30","foreign_net":-882.0,"institution_net":1176.0,"retail_net":-294.0},{"date":"2026-09-29","foreign_net":3150.0,"institution_net":-6373.0,"retail_net":3223.0},{"date":"2026-09-28","foreign_net":-392.0,"institution_net":4947.0,"retail_net":-4555.0},{"date":"2026-09-23","foreign_net":2746.0,"institution_net":-7612.0,"retail_net":4866.0},{"date":"2026-09-22","foreign_net":9385.0,"institution_net":-6236.0,"retail_net":-3149.0},{"date":"2026-09-21","foreign_net":-7481.0,"institution_net":-806.0,"retail_net":8287.0},{"date":"2026-09-18","foreign_net":3033.0,"institution_net":74.0,"retail_net":-3107.0},{"date":"2026-09-17","foreign_net":4134.0,"institution_net":-2425.0,"retail_net":-1709.0},{"date":"2026-09-16","foreign_net":-788.0,"institution_net":454.0,"retail_net":334.0},{"date":"2026-09-15","foreign_net":-8125.0,"institution_net":3513.0,"retail_net":4612.0},{"date":"2026-09-14","foreign_net":1171.0,"institution_net":607.0,"retail_net":-1778.0},{"date":"2026-09-11","foreign_net":1238.0,"institution_net":1465.0,"retail_net":-2703.0},{"date":"2026-09-10","foreign_net":1066.0,"institution_net":-626.0,"retail_net":-440.0},{"date":"2026-09-09","foreign_net":3569.0,"institution_net":-5093.0,"retail_net":1524.0},{"date":"2026-09-08","foreign_net":362.0,"institution_net":256.0,"retail_net":-618.0}],"periods":{"d1":{"foreign_net":-1888.0,"institution_net":3586.0,"retail_net":-1698.0},"d3":{"foreign_net":-3778.0,"institution_net":5882.0,"retail_net":-2104.0},"d7":{"foreign_net":6149.0,"institution_net":-1678.0,"retail_net":-4471.0},"d14":{"foreign_net":1048.0,"institution_net":19138.0,"retail_net":-20186.0},"d30":{"foreign_net":16009.0,"institution_net":14823.0,"retail_net":-30832.0}}},"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":25,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.6,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.2,"unit":"%","percentile":22,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0413,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.04,"summary":"배당수익률 0.04%","metrics":[{"name":"배당수익률","value":0.04,"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":"2026-10-24T00:28:34.628288+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI K방산 지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.45,"aum":96500000000.0,"aum_display":"965억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"012450","name":"한화에어로스페이스","weight":23.3},{"ticker":"079550","name":"LIG디펜스앤에어로스페이스","weight":17.21},{"ticker":"329180","name":"HD현대중공업","weight":16.42},{"ticker":"047810","name":"한국항공우주","weight":13.63},{"ticker":"042660","name":"한화오션","weight":13.05},{"ticker":"064350","name":"현대로템","weight":7.15},{"ticker":"272210","name":"한화시스템","weight":3.76},{"ticker":"103140","name":"풍산","weight":2.77},{"ticker":"099320","name":"쎄트렉아이","weight":1.75},{"ticker":"189300","name":"인텔리안테크","weight":0.95}],"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":20545.0,"change_pct":-3.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-02","close":9868.0635},{"date":"2024-10-04","close":10216.9355},{"date":"2024-10-07","close":10690.4023},{"date":"2024-10-08","close":10665.4834},{"date":"2024-10-10","close":10565.8066},{"date":"2024-10-11","close":10481.0801},{"date":"2024-10-14","close":10530.9189},{"date":"2024-10-15","close":10705.3545},{"date":"2024-10-16","close":10775.1289},{"date":"2024-10-17","close":10954.5479},{"date":"2024-10-18","close":10800.0479},{"date":"2024-10-21","close":10969.5},{"date":"2024-10-22","close":11044.2578},{"date":"2024-10-23","close":10824.9678},{"date":"2024-10-24","close":10785.0967},{"date":"2024-10-25","close":10824.9678},{"date":"2024-10-28","close":10690.4023},{"date":"2024-10-29","close":10770.1445},{"date":"2024-10-30","close":10733.0},{"date":"2024-10-31","close":10650.5322},{"date":"2024-11-01","close":10476.0957},{"date":"2024-11-04","close":10496.0322},{"date":"2024-11-05","close":10498.0},{"date":"2024-11-06","close":10969.5},{"date":"2024-11-07","close":11542.6455},{"date":"2024-11-08","close":11702.1289},{"date":"2024-11-11","close":12055.9834},{"date":"2024-11-12","close":11901.4834},{"date":"2024-11-13","close":11497.79},{"date":"2024-11-14","close":11981.2256},{"date":"2024-11-15","close":11821.7422},{"date":"2024-11-18","close":11712.0967},{"date":"2024-11-19","close":11672.2256},{"date":"2024-11-20","close":11662.2578},{"date":"2024-11-21","close":11014.3545},{"date":"2024-11-22","close":11383.1611},{"date":"2024-11-25","close":11218.6934},{"date":"2024-11-26","close":10416.29},{"date":"2024-11-27","close":10451.1768},{"date":"2024-11-28","close":10515.9668},{"date":"2024-11-29","close":10256.8066},{"date":"2024-12-02","close":10147.1611},{"date":"2024-12-03","close":10481.0801},{"date":"2024-12-04","close":10261.7891},{"date":"2024-12-05","close":9843.1445},{"date":"2024-12-06","close":9579.0},{"date":"2024-12-09","close":8965.9834},{"date":"2024-12-10","close":9364.6934},{"date":"2024-12-11","close":9678.6777},{"date":"2024-12-12","close":9977.709},{"date":"2024-12-13","close":10097.3223},{"date":"2024-12-16","close":10017.5801},{"date":"2024-12-17","close":9858.0967},{"date":"2024-12-18","close":9843.1445},{"date":"2024-12-19","close":9937.8389},{"date":"2024-12-20","close":9818.2256},{"date":"2024-12-23","close":10351.5},{"date":"2024-12-24","close":10431.2422},{"date":"2024-12-26","close":10565.8066},{"date":"2024-12-27","close":10406.3223},{"date":"2024-12-30","close":10695.3867},{"date":"2025-01-02","close":11662.2578},{"date":"2025-01-03","close":11622.3867},{"date":"2025-01-06","close":11592.4834},{"date":"2025-01-07","close":11866.5957},{"date":"2025-01-08","close":11811.7734},{"date":"2025-01-09","close":11906.4668},{"date":"2025-01-10","close":11702.1289},{"date":"2025-01-13","close":11801.8057},{"date":"2025-01-14","close":12011.1279},{"date":"2025-01-15","close":12060.9678},{"date":"2025-01-16","close":12060.9678},{"date":"2025-01-17","close":12041.0322},{"date":"2025-01-20","close":11946.3379},{"date":"2025-01-21","close":12355.0156},{"date":"2025-01-22","close":12305.1768},{"date":"2025-01-23","close":11956.3057},{"date":"2025-01-24","close":12459.6768},{"date":"2025-01-31","close":12489.5801},{"date":"2025-02-03","close":12350.0322},{"date":"2025-02-04","close":12968.0322},{"date":"2025-02-05","close":13107.5801},{"date":"2025-02-06","close":13416.5801},{"date":"2025-02-07","close":13705.6445},{"date":"2025-02-10","close":13401.6279},{"date":"2025-02-11","close":14154.1924},{"date":"2025-02-12","close":15076.21},{"date":"2025-02-13","close":15325.4033},{"date":"2025-02-14","close":15435.0479},{"date":"2025-02-17","close":15704.1768},{"date":"2025-02-18","close":16646.1289},{"date":"2025-02-19","close":16476.6758},{"date":"2025-02-20","close":16212.5322},{"date":"2025-02-21","close":16466.709},{"date":"2025-02-24","close":16107.8711},{"date":"2025-02-25","close":16416.8711},{"date":"2025-02-26","close":16028.1289},{"date":"2025-02-27","close":15983.2734},{"date":"2025-02-28","close":15155.9512},{"date":"2025-03-04","close":16586.3223},{"date":"2025-03-05","close":16735.8379},{"date":"2025-03-06","close":16915.2578},{"date":"2025-03-07","close":17418.627},{"date":"2025-03-10","close":17403.6758},{"date":"2025-03-11","close":17164.4492},{"date":"2025-03-12","close":16646.1289},{"date":"2025-03-13","close":17169.4355},{"date":"2025-03-14","close":17224.2578},{"date":"2025-03-17","close":18141.291},{"date":"2025-03-18","close":18161.2266},{"date":"2025-03-19","close":18231.0},{"date":"2025-03-20","close":17358.8223},{"date":"2025-03-21","close":16631.1758},{"date":"2025-03-24","close":16905.2891},{"date":"2025-03-25","close":16167.6768},{"date":"2025-03-26","close":16257.3857},{"date":"2025-03-27","close":15918.4834},{"date":"2025-03-28","close":15514.7891},{"date":"2025-03-31","close":15529.7412},{"date":"2025-04-01","close":16142.7578},{"date":"2025-04-02","close":15714.1445},{"date":"2025-04-03","close":16242.4355},{"date":"2025-04-04","close":16028.1289},{"date":"2025-04-07","close":14652.5801},{"date":"2025-04-08","close":15300.4834},{"date":"2025-04-09","close":15056.2734},{"date":"2025-04-10","close":16187.6123},{"date":"2025-04-11","close":16900.3066},{"date":"2025-04-14","close":17343.8711},{"date":"2025-04-15","close":17269.1133},{"date":"2025-04-16","close":17353.8379},{"date":"2025-04-17","close":17807.3711},{"date":"2025-04-18","close":17837.2734},{"date":"2025-04-21","close":17777.4668},{"date":"2025-04-22","close":18141.291},{"date":"2025-04-23","close":17971.8379},{"date":"2025-04-24","close":18071.5156},{"date":"2025-04-25","close":18450.2891},{"date":"2025-04-28","close":18535.0156},{"date":"2025-04-29","close":18190.1074},{"date":"2025-04-30","close":18085.1367},{"date":"2025-05-02","close":18525.0176},{"date":"2025-05-07","close":19374.7891},{"date":"2025-05-08","close":19624.7227},{"date":"2025-05-09","close":20069.6016},{"date":"2025-05-12","close":18964.8984},{"date":"2025-05-13","close":18889.9199},{"date":"2025-05-14","close":19289.8125},{"date":"2025-05-15","close":19414.7793},{"date":"2025-05-16","close":19719.6973},{"date":"2025-05-19","close":19354.7949},{"date":"2025-05-20","close":19129.8555},{"date":"2025-05-21","close":19729.6934},{"date":"2025-05-22","close":19499.7559},{"date":"2025-05-23","close":19594.7305},{"date":"2025-05-26","close":20039.6113},{"date":"2025-05-27","close":20549.4727},{"date":"2025-05-28","close":19869.6562},{"date":"2025-05-29","close":20144.582},{"date":"2025-05-30","close":19994.623},{"date":"2025-06-02","close":20244.5547},{"date":"2025-06-04","close":20564.4688},{"date":"2025-06-05","close":20959.3633},{"date":"2025-06-09","close":20489.4902},{"date":"2025-06-10","close":21909.1074},{"date":"2025-06-11","close":21879.1152},{"date":"2025-06-12","close":22543.9375},{"date":"2025-06-13","close":23463.6895},{"date":"2025-06-16","close":24578.3906},{"date":"2025-06-17","close":24623.377},{"date":"2025-06-18","close":24528.4023},{"date":"2025-06-19","close":25193.2246},{"date":"2025-06-20","close":25203.2207},{"date":"2025-06-23","close":25493.1445},{"date":"2025-06-24","close":24493.4121},{"date":"2025-06-25","close":23588.6562},{"date":"2025-06-26","close":23688.6289},{"date":"2025-06-27","close":23838.5879},{"date":"2025-06-30","close":23403.7051},{"date":"2025-07-01","close":23318.7285},{"date":"2025-07-02","close":22743.8828},{"date":"2025-07-03","close":22498.9492},{"date":"2025-07-04","close":21344.2598},{"date":"2025-07-07","close":21754.1484},{"date":"2025-07-08","close":22149.043},{"date":"2025-07-09","close":23133.7773},{"date":"2025-07-10","close":23233.752},{"date":"2025-07-11","close":22543.9375},{"date":"2025-07-14","close":22658.9062},{"date":"2025-07-15","close":23463.6895},{"date":"2025-07-16","close":23613.6484},{"date":"2025-07-17","close":24223.4844},{"date":"2025-07-18","close":24223.4844},{"date":"2025-07-21","close":24743.3457},{"date":"2025-07-22","close":24383.4414},{"date":"2025-07-23","close":24208.4883},{"date":"2025-07-24","close":24603.3828},{"date":"2025-07-25","close":24993.2773},{"date":"2025-07-28","close":25643.1035},{"date":"2025-07-29","close":26342.916},{"date":"2025-07-30","close":25943.0234},{"date":"2025-07-31","close":26762.8027},{"date":"2025-08-01","close":25923.0273},{"date":"2025-08-04","close":25978.0137},{"date":"2025-08-05","close":26357.9102},{"date":"2025-08-06","close":25983.0117},{"date":"2025-08-07","close":25943.0234},{"date":"2025-08-08","close":24693.3594},{"date":"2025-08-11","close":24158.502},{"date":"2025-08-12","close":23593.6543},{"date":"2025-08-13","close":24023.5391},{"date":"2025-08-14","close":24243.4805},{"date":"2025-08-18","close":24358.4492},{"date":"2025-08-19","close":23163.7695},{"date":"2025-08-20","close":22883.8457},{"date":"2025-08-21","close":23713.623},{"date":"2025-08-22","close":24718.3516},{"date":"2025-08-25","close":24908.3008},{"date":"2025-08-26","close":24573.3906},{"date":"2025-08-27","close":24653.3691},{"date":"2025-08-28","close":24793.332},{"date":"2025-08-29","close":24803.3301},{"date":"2025-09-01","close":25023.2695},{"date":"2025-09-02","close":25823.0547},{"date":"2025-09-03","close":25663.0977},{"date":"2025-09-04","close":25593.1172},{"date":"2025-09-05","close":25218.2168},{"date":"2025-09-08","close":25508.1387},{"date":"2025-09-09","close":25248.209},{"date":"2025-09-10","close":25688.0918},{"date":"2025-09-11","close":26347.9141},{"date":"2025-09-12","close":26362.9102},{"date":"2025-09-15","close":26077.9863},{"date":"2025-09-16","close":27097.7129},{"date":"2025-09-17","close":27372.6387},{"date":"2025-09-18","close":26857.7773},{"date":"2025-09-19","close":27332.6484},{"date":"2025-09-22","close":26907.7637},{"date":"2025-09-23","close":26817.7871},{"date":"2025-09-24","close":27472.6113},{"date":"2025-09-25","close":27307.6562},{"date":"2025-09-26","close":26762.8027},{"date":"2025-09-29","close":27052.7246},{"date":"2025-09-30","close":27652.5625},{"date":"2025-10-01","close":27817.5176},{"date":"2025-10-02","close":27767.5312},{"date":"2025-10-10","close":27027.7305},{"date":"2025-10-13","close":26142.9688},{"date":"2025-10-14","close":25058.2598},{"date":"2025-10-15","close":25758.0723},{"date":"2025-10-16","close":25363.1777},{"date":"2025-10-17","close":24683.3613},{"date":"2025-10-20","close":25528.1348},{"date":"2025-10-21","close":26342.916},{"date":"2025-10-22","close":27407.6289},{"date":"2025-10-23","close":27957.4805},{"date":"2025-10-24","close":27962.4805},{"date":"2025-10-27","close":28617.3027},{"date":"2025-10-28","close":28002.4688},{"date":"2025-10-29","close":27862.5059},{"date":"2025-10-30","close":28527.3281},{"date":"2025-10-31","close":28117.4375},{"date":"2025-11-03","close":29017.1953},{"date":"2025-11-04","close":28247.4023},{"date":"2025-11-05","close":26332.918},{"date":"2025-11-06","close":26137.9707},{"date":"2025-11-07","close":25108.248},{"date":"2025-11-10","close":26023.002},{"date":"2025-11-11","close":25523.1348},{"date":"2025-11-12","close":25693.0898},{"date":"2025-11-13","close":26008.0059},{"date":"2025-11-14","close":25943.0234},{"date":"2025-11-17","close":26682.8242},{"date":"2025-11-18","close":25843.0488},{"date":"2025-11-19","close":25203.2207},{"date":"2025-11-20","close":25608.1133},{"date":"2025-11-21","close":24578.3906},{"date":"2025-11-24","close":24063.5273},{"date":"2025-11-25","close":23998.5449},{"date":"2025-11-26","close":24288.4668},{"date":"2025-11-27","close":24013.541},{"date":"2025-11-28","close":23698.627},{"date":"2025-12-01","close":22943.8301},{"date":"2025-12-02","close":23008.8125},{"date":"2025-12-03","close":23743.6133},{"date":"2025-12-04","close":23443.6953},{"date":"2025-12-05","close":23988.5488},{"date":"2025-12-08","close":24998.2773},{"date":"2025-12-09","close":25263.2051},{"date":"2025-12-10","close":24783.334},{"date":"2025-12-11","close":24473.418},{"date":"2025-12-12","close":25443.1562},{"date":"2025-12-15","close":25028.2695},{"date":"2025-12-16","close":24158.502},{"date":"2025-12-17","close":24093.5195},{"date":"2025-12-18","close":23693.627},{"date":"2025-12-19","close":24548.3984},{"date":"2025-12-22","close":25093.252},{"date":"2025-12-23","close":25718.084},{"date":"2025-12-24","close":25378.1738},{"date":"2025-12-26","close":24788.334},{"date":"2025-12-29","close":25983.0117},{"date":"2025-12-30","close":25678.0938},{"date":"2026-01-02","close":26402.8984},{"date":"2026-01-05","close":27692.5527},{"date":"2026-01-06","close":28792.2559},{"date":"2026-01-07","close":28652.2949},{"date":"2026-01-08","close":30391.8262},{"date":"2026-01-09","close":32591.2344},{"date":"2026-01-12","close":33490.9922},{"date":"2026-01-13","close":34800.6406},{"date":"2026-01-14","close":33935.8711},{"date":"2026-01-15","close":35005.5859},{"date":"2026-01-16","close":34155.8125},{"date":"2026-01-19","close":35115.5547},{"date":"2026-01-20","close":34980.5938},{"date":"2026-01-21","close":34635.6836},{"date":"2026-01-22","close":34040.8438},{"date":"2026-01-23","close":34045.8438},{"date":"2026-01-26","close":34095.8281},{"date":"2026-01-27","close":33515.9844},{"date":"2026-01-28","close":34520.7148},{"date":"2026-01-29","close":35185.5352},{"date":"2026-01-30","close":34990.5898},{"date":"2026-02-02","close":33201.0703},{"date":"2026-02-03","close":35390.4805},{"date":"2026-02-04","close":36090.293},{"date":"2026-02-05","close":33475.9961},{"date":"2026-02-06","close":32536.25},{"date":"2026-02-09","close":33490.9922},{"date":"2026-02-10","close":32606.2305},{"date":"2026-02-11","close":32506.2578},{"date":"2026-02-12","close":32666.2148},{"date":"2026-02-13","close":33041.1133},{"date":"2026-02-19","close":33850.8945},{"date":"2026-02-20","close":35570.4336},{"date":"2026-02-23","close":35140.5508},{"date":"2026-02-24","close":35430.4727},{"date":"2026-02-25","close":35360.4883},{"date":"2026-02-26","close":35145.5469},{"date":"2026-02-27","close":35700.3984},{"date":"2026-03-03","close":40019.2383},{"date":"2026-03-04","close":33615.9609},{"date":"2026-03-05","close":38714.5859},{"date":"2026-03-06","close":40144.2031},{"date":"2026-03-09","close":38999.5117},{"date":"2026-03-10","close":39114.4805},{"date":"2026-03-11","close":38799.5664},{"date":"2026-03-12","close":39669.332},{"date":"2026-03-13","close":39309.4297},{"date":"2026-03-16","close":39159.4688},{"date":"2026-03-17","close":38709.5898},{"date":"2026-03-18","close":38319.6953},{"date":"2026-03-19","close":37869.8164},{"date":"2026-03-20","close":36615.1523},{"date":"2026-03-23","close":34360.7578},{"date":"2026-03-24","close":35630.418},{"date":"2026-03-25","close":37559.8984},{"date":"2026-03-26","close":37115.0195},{"date":"2026-03-27","close":36685.1328},{"date":"2026-03-30","close":34955.5977},{"date":"2026-03-31","close":33351.0312},{"date":"2026-04-01","close":36890.0781},{"date":"2026-04-02","close":37095.0234},{"date":"2026-04-03","close":38489.6484},{"date":"2026-04-06","close":37889.8086},{"date":"2026-04-07","close":38564.6289},{"date":"2026-04-08","close":38739.582},{"date":"2026-04-09","close":38989.5156},{"date":"2026-04-10","close":39489.3789},{"date":"2026-04-13","close":39409.4023},{"date":"2026-04-14","close":39779.3008},{"date":"2026-04-15","close":39369.4102},{"date":"2026-04-16","close":39824.2891},{"date":"2026-04-17","close":39369.4102},{"date":"2026-04-20","close":39529.3672},{"date":"2026-04-21","close":39659.332},{"date":"2026-04-22","close":41888.7344},{"date":"2026-04-23","close":41278.8984},{"date":"2026-04-24","close":41683.7891},{"date":"2026-04-27","close":41353.8789},{"date":"2026-04-28","close":40899.0},{"date":"2026-04-29","close":41430.0},{"date":"2026-04-30","close":41010.0},{"date":"2026-05-04","close":42085.0},{"date":"2026-05-06","close":41585.0},{"date":"2026-05-07","close":39610.0},{"date":"2026-05-08","close":38650.0},{"date":"2026-05-11","close":39560.0},{"date":"2026-05-12","close":38825.0},{"date":"2026-05-13","close":38810.0},{"date":"2026-05-14","close":38695.0},{"date":"2026-05-15","close":36630.0},{"date":"2026-05-18","close":36640.0},{"date":"2026-05-19","close":36410.0},{"date":"2026-05-20","close":35835.0},{"date":"2026-05-21","close":36960.0},{"date":"2026-05-22","close":38470.0},{"date":"2026-05-26","close":39595.0},{"date":"2026-05-27","close":38965.0},{"date":"2026-05-28","close":37530.0},{"date":"2026-05-29","close":36575.0},{"date":"2026-06-01","close":36145.0},{"date":"2026-06-02","close":34165.0},{"date":"2026-06-04","close":33580.0},{"date":"2026-06-05","close":33065.0},{"date":"2026-06-08","close":30820.0},{"date":"2026-06-09","close":31420.0},{"date":"2026-06-10","close":32960.0},{"date":"2026-06-11","close":32600.0},{"date":"2026-06-12","close":33645.0},{"date":"2026-06-15","close":35570.0},{"date":"2026-06-16","close":38015.0},{"date":"2026-06-17","close":38145.0},{"date":"2026-06-18","close":36720.0},{"date":"2026-06-19","close":35300.0},{"date":"2026-06-22","close":34630.0},{"date":"2026-06-23","close":32425.0},{"date":"2026-06-24","close":32840.0},{"date":"2026-06-25","close":31840.0},{"date":"2026-06-26","close":30230.0},{"date":"2026-06-29","close":31680.0},{"date":"2026-06-30","close":30870.0},{"date":"2026-07-01","close":32790.0},{"date":"2026-07-02","close":32480.0},{"date":"2026-07-03","close":33280.0},{"date":"2026-07-06","close":33930.0},{"date":"2026-07-07","close":31680.0},{"date":"2026-07-08","close":28935.0},{"date":"2026-07-09","close":28080.0},{"date":"2026-07-10","close":29000.0},{"date":"2026-07-13","close":28200.0},{"date":"2026-07-14","close":26710.0},{"date":"2026-07-15","close":28385.0},{"date":"2026-07-16","close":28540.0},{"date":"2026-07-20","close":26740.0},{"date":"2026-07-21","close":26890.0},{"date":"2026-07-22","close":27315.0},{"date":"2026-07-23","close":29565.0},{"date":"2026-07-24","close":29685.0},{"date":"2026-07-27","close":27610.0},{"date":"2026-07-28","close":26335.0},{"date":"2026-07-29","close":23930.0},{"date":"2026-07-30","close":25040.0},{"date":"2026-07-31","close":27055.0},{"date":"2026-08-03","close":26610.0},{"date":"2026-08-04","close":28945.0},{"date":"2026-08-05","close":29960.0},{"date":"2026-08-06","close":29965.0},{"date":"2026-08-07","close":30375.0},{"date":"2026-08-10","close":32200.0},{"date":"2026-08-11","close":30040.0},{"date":"2026-08-12","close":31120.0},{"date":"2026-08-13","close":32070.0},{"date":"2026-08-14","close":31890.0},{"date":"2026-08-18","close":30830.0},{"date":"2026-08-19","close":30470.0},{"date":"2026-08-20","close":30495.0},{"date":"2026-08-21","close":28455.0},{"date":"2026-08-24","close":28880.0},{"date":"2026-08-25","close":29080.0},{"date":"2026-08-26","close":29065.0},{"date":"2026-08-27","close":30105.0},{"date":"2026-08-28","close":29825.0},{"date":"2026-08-31","close":29005.0},{"date":"2026-09-01","close":28270.0},{"date":"2026-09-02","close":27000.0},{"date":"2026-09-03","close":27660.0},{"date":"2026-09-04","close":27800.0},{"date":"2026-09-07","close":27875.0},{"date":"2026-09-08","close":27825.0},{"date":"2026-09-09","close":28340.0},{"date":"2026-09-10","close":28540.0},{"date":"2026-09-11","close":28595.0},{"date":"2026-09-14","close":29255.0},{"date":"2026-09-15","close":27930.0},{"date":"2026-09-16","close":27630.0},{"date":"2026-09-17","close":28985.0},{"date":"2026-09-18","close":29160.0},{"date":"2026-09-21","close":28535.0},{"date":"2026-09-22","close":28270.0},{"date":"2026-09-23","close":27685.0},{"date":"2026-09-28","close":27795.0},{"date":"2026-09-29","close":27305.0},{"date":"2026-09-30","close":27235.0},{"date":"2026-10-01","close":27820.0},{"date":"2026-10-02","close":28720.0},{"date":"2026-10-06","close":27765.0},{"date":"2026-10-07","close":26265.0},{"date":"2026-10-08","close":25100.0},{"date":"2026-10-12","close":23900.0},{"date":"2026-10-13","close":23510.0},{"date":"2026-10-14","close":23625.0},{"date":"2026-10-15","close":22385.0},{"date":"2026-10-16","close":23495.0},{"date":"2026-10-19","close":24130.0},{"date":"2026-10-20","close":21865.0},{"date":"2026-10-21","close":21700.0},{"date":"2026-10-22","close":21320.0},{"date":"2026-10-23","close":20245.0}],"chart_data":[{"date":"2024-10-24","open":10794,"high":10899,"low":10765,"close":10785,"volume":138129},{"date":"2024-10-25","open":10785,"high":10934,"low":10700,"close":10825,"volume":171636},{"date":"2024-10-28","open":10824,"high":10829,"low":10685,"close":10690,"volume":193998},{"date":"2024-10-29","open":10710,"high":10934,"low":10710,"close":10770,"volume":163888},{"date":"2024-10-30","open":10817,"high":10887,"low":10688,"close":10733,"volume":138138},{"date":"2024-10-31","open":10745,"high":10794,"low":10531,"close":10651,"volume":143310},{"date":"2024-11-01","open":10600,"high":10750,"low":10366,"close":10476,"volume":172372},{"date":"2024-11-04","open":10491,"high":10575,"low":10311,"close":10496,"volume":133110},{"date":"2024-11-05","open":10398,"high":10562,"low":10343,"close":10498,"volume":127572},{"date":"2024-11-06","open":10601,"high":11018,"low":10501,"close":10970,"volume":335882},{"date":"2024-11-07","open":11213,"high":11552,"low":11199,"close":11543,"volume":364502},{"date":"2024-11-08","open":11612,"high":11756,"low":11462,"close":11702,"volume":233507},{"date":"2024-11-11","open":11786,"high":12056,"low":11761,"close":12056,"volume":202502},{"date":"2024-11-12","open":12160,"high":12215,"low":11826,"close":11901,"volume":228033},{"date":"2024-11-13","open":11896,"high":11951,"low":11458,"close":11498,"volume":220227},{"date":"2024-11-14","open":11582,"high":12010,"low":11572,"close":11981,"volume":175106},{"date":"2024-11-15","open":11926,"high":11986,"low":11632,"close":11822,"volume":158791},{"date":"2024-11-18","open":11736,"high":11856,"low":11637,"close":11712,"volume":138929},{"date":"2024-11-19","open":11821,"high":11826,"low":11567,"close":11672,"volume":142590},{"date":"2024-11-20","open":11691,"high":11726,"low":11437,"close":11662,"volume":160781},{"date":"2024-11-21","open":11572,"high":11617,"low":10924,"close":11014,"volume":272603},{"date":"2024-11-22","open":10989,"high":11402,"low":10989,"close":11383,"volume":174150},{"date":"2024-11-25","open":11533,"high":11533,"low":10964,"close":11219,"volume":172769},{"date":"2024-11-26","open":11103,"high":11103,"low":10416,"close":10416,"volume":267729},{"date":"2024-11-27","open":10371,"high":10550,"low":10371,"close":10451,"volume":134819},{"date":"2024-11-28","open":10451,"high":10620,"low":10376,"close":10516,"volume":157243},{"date":"2024-11-29","open":10541,"high":10640,"low":10222,"close":10257,"volume":161843},{"date":"2024-12-02","open":10216,"high":10381,"low":10102,"close":10147,"volume":157300},{"date":"2024-12-03","open":10256,"high":10510,"low":10241,"close":10481,"volume":136390},{"date":"2024-12-04","open":10177,"high":10476,"low":10167,"close":10262,"volume":161227},{"date":"2024-12-05","open":10266,"high":10266,"low":9783,"close":9843,"volume":190783},{"date":"2024-12-06","open":9858,"high":9873,"low":9349,"close":9579,"volume":218071},{"date":"2024-12-09","open":9295,"high":9319,"low":8946,"close":8966,"volume":206891},{"date":"2024-12-10","open":9016,"high":9365,"low":8911,"close":9365,"volume":180030},{"date":"2024-12-11","open":9345,"high":9703,"low":9295,"close":9679,"volume":157895},{"date":"2024-12-12","open":9793,"high":9978,"low":9718,"close":9978,"volume":206485},{"date":"2024-12-13","open":9937,"high":10106,"low":9802,"close":10097,"volume":148705},{"date":"2024-12-16","open":10237,"high":10237,"low":9948,"close":10018,"volume":137657},{"date":"2024-12-17","open":10017,"high":10017,"low":9783,"close":9858,"volume":172558},{"date":"2024-12-18","open":9942,"high":10032,"low":9843,"close":9843,"volume":102083},{"date":"2024-12-19","open":9579,"high":9997,"low":9579,"close":9938,"volume":125545},{"date":"2024-12-20","open":9952,"high":9997,"low":9803,"close":9818,"volume":105537},{"date":"2024-12-23","open":9953,"high":10395,"low":9953,"close":10352,"volume":146397},{"date":"2024-12-24","open":10555,"high":10555,"low":10321,"close":10431,"volume":140562},{"date":"2024-12-26","open":10541,"high":10655,"low":10411,"close":10566,"volume":163059},{"date":"2024-12-27","open":10575,"high":10660,"low":10296,"close":10406,"volume":130999},{"date":"2024-12-30","open":10341,"high":10699,"low":10336,"close":10695,"volume":126414},{"date":"2025-01-02","open":10894,"high":11666,"low":10894,"close":11662,"volume":384901},{"date":"2025-01-03","open":11602,"high":11641,"low":11477,"close":11622,"volume":174988},{"date":"2025-01-06","open":11626,"high":11741,"low":11522,"close":11592,"volume":134514},{"date":"2025-01-07","open":11807,"high":11971,"low":11732,"close":11867,"volume":167969},{"date":"2025-01-08","open":11886,"high":11886,"low":11662,"close":11812,"volume":174264},{"date":"2025-01-09","open":11737,"high":11910,"low":11413,"close":11906,"volume":177155},{"date":"2025-01-10","open":11891,"high":11891,"low":11607,"close":11702,"volume":119042},{"date":"2025-01-13","open":11627,"high":11841,"low":11627,"close":11802,"volume":169856},{"date":"2025-01-14","open":11871,"high":12110,"low":11811,"close":12011,"volume":183548},{"date":"2025-01-15","open":12080,"high":12185,"low":11996,"close":12061,"volume":139066},{"date":"2025-01-16","open":12155,"high":12155,"low":11896,"close":12061,"volume":125698},{"date":"2025-01-17","open":12095,"high":12095,"low":11881,"close":12041,"volume":135166},{"date":"2025-01-20","open":12110,"high":12110,"low":11896,"close":11946,"volume":112115},{"date":"2025-01-21","open":12085,"high":12355,"low":12085,"close":12355,"volume":138276},{"date":"2025-01-22","open":12514,"high":12534,"low":12260,"close":12305,"volume":197428},{"date":"2025-01-23","open":12339,"high":12389,"low":11951,"close":11956,"volume":120540},{"date":"2025-01-24","open":11991,"high":12460,"low":11991,"close":12460,"volume":169285},{"date":"2025-01-31","open":12465,"high":12504,"low":12345,"close":12490,"volume":142804},{"date":"2025-02-03","open":12369,"high":12409,"low":12200,"close":12350,"volume":132327},{"date":"2025-02-04","open":12484,"high":12968,"low":12484,"close":12968,"volume":187037},{"date":"2025-02-05","open":13083,"high":13122,"low":12878,"close":13108,"volume":186919},{"date":"2025-02-06","open":13142,"high":13481,"low":12888,"close":13417,"volume":234426},{"date":"2025-02-07","open":13546,"high":13920,"low":13541,"close":13706,"volume":251068},{"date":"2025-02-10","open":13775,"high":13805,"low":13347,"close":13402,"volume":256777},{"date":"2025-02-11","open":13805,"high":14154,"low":13670,"close":14154,"volume":332649},{"date":"2025-02-12","open":14293,"high":15140,"low":14213,"close":15076,"volume":344143},{"date":"2025-02-13","open":15085,"high":15409,"low":14762,"close":15325,"volume":277387},{"date":"2025-02-14","open":15350,"high":15474,"low":15036,"close":15435,"volume":291194},{"date":"2025-02-17","open":15464,"high":15893,"low":15245,"close":15704,"volume":270543},{"date":"2025-02-18","open":16057,"high":16646,"low":15987,"close":16646,"volume":416950},{"date":"2025-02-19","open":16696,"high":16726,"low":16317,"close":16477,"volume":374588},{"date":"2025-02-20","open":16391,"high":16545,"low":15794,"close":16213,"volume":396444},{"date":"2025-02-21","open":16008,"high":16606,"low":15818,"close":16467,"volume":303629},{"date":"2025-02-24","open":16412,"high":16521,"low":15958,"close":16108,"volume":214935},{"date":"2025-02-25","open":15968,"high":16461,"low":15848,"close":16417,"volume":234718},{"date":"2025-02-26","open":16521,"high":16725,"low":15958,"close":16028,"volume":250212},{"date":"2025-02-27","open":16182,"high":16312,"low":15758,"close":15983,"volume":227166},{"date":"2025-02-28","open":15848,"high":15988,"low":15106,"close":15156,"volume":369911},{"date":"2025-03-04","open":15550,"high":16586,"low":15136,"close":16586,"volume":362781},{"date":"2025-03-05","open":16551,"high":16795,"low":16307,"close":16736,"volume":324554},{"date":"2025-03-06","open":17074,"high":17194,"low":16680,"close":16915,"volume":317122},{"date":"2025-03-07","open":16895,"high":17563,"low":16646,"close":17419,"volume":347981},{"date":"2025-03-10","open":17563,"high":17797,"low":16970,"close":17404,"volume":215717},{"date":"2025-03-11","open":16845,"high":17203,"low":16771,"close":17164,"volume":213115},{"date":"2025-03-12","open":17174,"high":17553,"low":16411,"close":16646,"volume":458566},{"date":"2025-03-13","open":16949,"high":17378,"low":16949,"close":17169,"volume":212939},{"date":"2025-03-14","open":17169,"high":17353,"low":17114,"close":17224,"volume":121412},{"date":"2025-03-17","open":17319,"high":18225,"low":17289,"close":18141,"volume":238245},{"date":"2025-03-18","open":18340,"high":18569,"low":17966,"close":18161,"volume":307394},{"date":"2025-03-19","open":18345,"high":18515,"low":17991,"close":18231,"volume":168912},{"date":"2025-03-20","open":18176,"high":18176,"low":17279,"close":17359,"volume":221297},{"date":"2025-03-21","open":15948,"high":16825,"low":15648,"close":16631,"volume":438959},{"date":"2025-03-24","open":16700,"high":17039,"low":16695,"close":16905,"volume":124565},{"date":"2025-03-25","open":17019,"high":17169,"low":16073,"close":16168,"volume":199184},{"date":"2025-03-26","open":16247,"high":16336,"low":15833,"close":16257,"volume":206991},{"date":"2025-03-27","open":16286,"high":16436,"low":15868,"close":15918,"volume":119492},{"date":"2025-03-28","open":15968,"high":16018,"low":15345,"close":15515,"volume":316989},{"date":"2025-03-31","open":15001,"high":15639,"low":15001,"close":15530,"volume":199736},{"date":"2025-04-01","open":15799,"high":16222,"low":15789,"close":16143,"volume":169186},{"date":"2025-04-02","open":16386,"high":16386,"low":15629,"close":15714,"volume":162333},{"date":"2025-04-03","open":15470,"high":16291,"low":15350,"close":16242,"volume":153352},{"date":"2025-04-04","open":16242,"high":16396,"low":15559,"close":16028,"volume":228363},{"date":"2025-04-07","open":15265,"high":15319,"low":14653,"close":14653,"volume":201392},{"date":"2025-04-08","open":15280,"high":15441,"low":15056,"close":15300,"volume":121392},{"date":"2025-04-09","open":15449,"high":15514,"low":14896,"close":15056,"volume":90865},{"date":"2025-04-10","open":15948,"high":16202,"low":15689,"close":16188,"volume":128496},{"date":"2025-04-11","open":15938,"high":16900,"low":15938,"close":16900,"volume":141426},{"date":"2025-04-14","open":17398,"high":17448,"low":17084,"close":17344,"volume":118615},{"date":"2025-04-15","open":17413,"high":17413,"low":17029,"close":17269,"volume":125159},{"date":"2025-04-16","open":17269,"high":17717,"low":17179,"close":17354,"volume":113568},{"date":"2025-04-17","open":17527,"high":17866,"low":17502,"close":17807,"volume":91702},{"date":"2025-04-18","open":17876,"high":18101,"low":17802,"close":17837,"volume":114231},{"date":"2025-04-21","open":17966,"high":18031,"low":17588,"close":17777,"volume":78047},{"date":"2025-04-22","open":17577,"high":18255,"low":17577,"close":18141,"volume":85367},{"date":"2025-04-23","open":18266,"high":18350,"low":17917,"close":17972,"volume":86324},{"date":"2025-04-24","open":18086,"high":18200,"low":17752,"close":18072,"volume":86952},{"date":"2025-04-25","open":18370,"high":18479,"low":18180,"close":18450,"volume":128252},{"date":"2025-04-28","open":18609,"high":18809,"low":18310,"close":18535,"volume":204642},{"date":"2025-04-29","open":18225,"high":18260,"low":17815,"close":18190,"volume":139383},{"date":"2025-04-30","open":18265,"high":18470,"low":17635,"close":18085,"volume":168276},{"date":"2025-05-02","open":18085,"high":18645,"low":17950,"close":18525,"volume":169272},{"date":"2025-05-07","open":18990,"high":19375,"low":18920,"close":19375,"volume":126480},{"date":"2025-05-08","open":19485,"high":20185,"low":19125,"close":19625,"volume":257055},{"date":"2025-05-09","open":19920,"high":20205,"low":19795,"close":20070,"volume":182602},{"date":"2025-05-12","open":20115,"high":20115,"low":18775,"close":18965,"volume":365374},{"date":"2025-05-13","open":18425,"high":19080,"low":18255,"close":18890,"volume":233424},{"date":"2025-05-14","open":19085,"high":19375,"low":19025,"close":19290,"volume":390090},{"date":"2025-05-15","open":19310,"high":19455,"low":18985,"close":19415,"volume":126057},{"date":"2025-05-16","open":19580,"high":19805,"low":19520,"close":19720,"volume":144750},{"date":"2025-05-19","open":19320,"high":19745,"low":19130,"close":19355,"volume":229267},{"date":"2025-05-20","open":19380,"high":19495,"low":19065,"close":19130,"volume":239494},{"date":"2025-05-21","open":19385,"high":19845,"low":19345,"close":19730,"volume":117317},{"date":"2025-05-22","open":19705,"high":19705,"low":19395,"close":19500,"volume":58428},{"date":"2025-05-23","open":19635,"high":19635,"low":19270,"close":19595,"volume":176021},{"date":"2025-05-26","open":19595,"high":20040,"low":19595,"close":20040,"volume":144728},{"date":"2025-05-27","open":20330,"high":20589,"low":20145,"close":20549,"volume":178015},{"date":"2025-05-28","open":20694,"high":20794,"low":19730,"close":19870,"volume":343714},{"date":"2025-05-29","open":20020,"high":20395,"low":19910,"close":20145,"volume":124470},{"date":"2025-05-30","open":20175,"high":20295,"low":19805,"close":19995,"volume":90225},{"date":"2025-06-02","open":20100,"high":20345,"low":19880,"close":20245,"volume":105596},{"date":"2025-06-04","open":20330,"high":20564,"low":20095,"close":20564,"volume":119733},{"date":"2025-06-05","open":20784,"high":21184,"low":20564,"close":20959,"volume":157130},{"date":"2025-06-09","open":20884,"high":20884,"low":20195,"close":20489,"volume":199162},{"date":"2025-06-10","open":20714,"high":21944,"low":20714,"close":21909,"volume":304787},{"date":"2025-06-11","open":22494,"high":22494,"low":21654,"close":21879,"volume":228629},{"date":"2025-06-12","open":21884,"high":22579,"low":21884,"close":22544,"volume":209216},{"date":"2025-06-13","open":22804,"high":23489,"low":22389,"close":23464,"volume":506804},{"date":"2025-06-16","open":24173,"high":24583,"low":23744,"close":24578,"volume":462773},{"date":"2025-06-17","open":24139,"high":24858,"low":24044,"close":24623,"volume":549968},{"date":"2025-06-18","open":24953,"high":25113,"low":24493,"close":24528,"volume":235317},{"date":"2025-06-19","open":24528,"high":25218,"low":24293,"close":25193,"volume":206880},{"date":"2025-06-20","open":25323,"high":25688,"low":24788,"close":25203,"volume":320486},{"date":"2025-06-23","open":26113,"high":26113,"low":25293,"close":25493,"volume":236088},{"date":"2025-06-24","open":24553,"high":24808,"low":23984,"close":24493,"volume":548093},{"date":"2025-06-25","open":24488,"high":24638,"low":23544,"close":23589,"volume":444004},{"date":"2025-06-26","open":24049,"high":24193,"low":22899,"close":23689,"volume":341486},{"date":"2025-06-27","open":23924,"high":24428,"low":23649,"close":23839,"volume":241763},{"date":"2025-06-30","open":23834,"high":23834,"low":23284,"close":23404,"volume":192822},{"date":"2025-07-01","open":23559,"high":23844,"low":23194,"close":23319,"volume":193109},{"date":"2025-07-02","open":23329,"high":23394,"low":22234,"close":22744,"volume":306429},{"date":"2025-07-03","open":23289,"high":23374,"low":22414,"close":22499,"volume":224095},{"date":"2025-07-04","open":22499,"high":22679,"low":21254,"close":21344,"volume":400369},{"date":"2025-07-07","open":20834,"high":21859,"low":20834,"close":21754,"volume":243922},{"date":"2025-07-08","open":21994,"high":22209,"low":21684,"close":22149,"volume":263970},{"date":"2025-07-09","open":22884,"high":23264,"low":22724,"close":23134,"volume":384149},{"date":"2025-07-10","open":23159,"high":23524,"low":22834,"close":23234,"volume":277920},{"date":"2025-07-11","open":23269,"high":23269,"low":22519,"close":22544,"volume":293203},{"date":"2025-07-14","open":22674,"high":22994,"low":22394,"close":22659,"volume":203277},{"date":"2025-07-15","open":22709,"high":23484,"low":22594,"close":23464,"volume":331882},{"date":"2025-07-16","open":23294,"high":23724,"low":23104,"close":23614,"volume":216063},{"date":"2025-07-17","open":23624,"high":24363,"low":23489,"close":24223,"volume":335732},{"date":"2025-07-18","open":24398,"high":24398,"low":23944,"close":24223,"volume":218670},{"date":"2025-07-21","open":24223,"high":24808,"low":24223,"close":24743,"volume":183964},{"date":"2025-07-22","open":24503,"high":24608,"low":23994,"close":24383,"volume":237938},{"date":"2025-07-23","open":24478,"high":24533,"low":23949,"close":24208,"volume":176723},{"date":"2025-07-24","open":24388,"high":24763,"low":24373,"close":24603,"volume":240256},{"date":"2025-07-25","open":24443,"high":25053,"low":24393,"close":24993,"volume":199876},{"date":"2025-07-28","open":25463,"high":25718,"low":25093,"close":25643,"volume":394245},{"date":"2025-07-29","open":25643,"high":26528,"low":25303,"close":26343,"volume":499427},{"date":"2025-07-30","open":26188,"high":26263,"low":25618,"close":25943,"volume":454070},{"date":"2025-07-31","open":26123,"high":26988,"low":25968,"close":26763,"volume":439449},{"date":"2025-08-01","open":26763,"high":26908,"low":25153,"close":25923,"volume":685441},{"date":"2025-08-04","open":25588,"high":26038,"low":25183,"close":25978,"volume":331079},{"date":"2025-08-05","open":26053,"high":26528,"low":25978,"close":26358,"volume":677842},{"date":"2025-08-06","open":26218,"high":26248,"low":25613,"close":25983,"volume":286921},{"date":"2025-08-07","open":25993,"high":26403,"low":25853,"close":25943,"volume":220097},{"date":"2025-08-08","open":25243,"high":25343,"low":24543,"close":24693,"volume":399315},{"date":"2025-08-11","open":24218,"high":24493,"low":24014,"close":24159,"volume":401843},{"date":"2025-08-12","open":24263,"high":24353,"low":23594,"close":23594,"volume":338991},{"date":"2025-08-13","open":23699,"high":24044,"low":23029,"close":24024,"volume":365096},{"date":"2025-08-14","open":24024,"high":24355,"low":23954,"close":24243,"volume":416754},{"date":"2025-08-18","open":24243,"high":24483,"low":24044,"close":24358,"volume":159705},{"date":"2025-08-19","open":24338,"high":24338,"low":23124,"close":23164,"volume":162685},{"date":"2025-08-20","open":22484,"high":23044,"low":22224,"close":22884,"volume":360779},{"date":"2025-08-21","open":23224,"high":23794,"low":23224,"close":23714,"volume":178282},{"date":"2025-08-22","open":23904,"high":24843,"low":23904,"close":24718,"volume":257635},{"date":"2025-08-25","open":25043,"high":25043,"low":24523,"close":24908,"volume":142859},{"date":"2025-08-26","open":25048,"high":25083,"low":24373,"close":24573,"volume":119569},{"date":"2025-08-27","open":24763,"high":24793,"low":24273,"close":24653,"volume":172317},{"date":"2025-08-28","open":24653,"high":25038,"low":24358,"close":24793,"volume":171866},{"date":"2025-08-29","open":24918,"high":25048,"low":24703,"close":24803,"volume":183653},{"date":"2025-09-01","open":24993,"high":25348,"low":24978,"close":25023,"volume":131932},{"date":"2025-09-02","open":25308,"high":25863,"low":25223,"close":25823,"volume":143497},{"date":"2025-09-03","open":25938,"high":26143,"low":25608,"close":25663,"volume":123552},{"date":"2025-09-04","open":25618,"high":25843,"low":25453,"close":25593,"volume":61710},{"date":"2025-09-05","open":25528,"high":25528,"low":25093,"close":25218,"volume":122816},{"date":"2025-09-08","open":25298,"high":25513,"low":25083,"close":25508,"volume":116202},{"date":"2025-09-09","open":25713,"high":25713,"low":25143,"close":25248,"volume":192820},{"date":"2025-09-10","open":25258,"high":25723,"low":25233,"close":25688,"volume":145687},{"date":"2025-09-11","open":25833,"high":26453,"low":25833,"close":26348,"volume":193784},{"date":"2025-09-12","open":26373,"high":26413,"low":26148,"close":26363,"volume":127757},{"date":"2025-09-15","open":26273,"high":26563,"low":26038,"close":26078,"volume":146762},{"date":"2025-09-16","open":26293,"high":27133,"low":26253,"close":27098,"volume":182559},{"date":"2025-09-17","open":27098,"high":27568,"low":26968,"close":27373,"volume":212875},{"date":"2025-09-18","open":27368,"high":27513,"low":26728,"close":26858,"volume":207472},{"date":"2025-09-19","open":26863,"high":27408,"low":26863,"close":27333,"volume":156608},{"date":"2025-09-22","open":27328,"high":27328,"low":26618,"close":26908,"volume":266538},{"date":"2025-09-23","open":26783,"high":27143,"low":26708,"close":26818,"volume":169372},{"date":"2025-09-24","open":26973,"high":27643,"low":26973,"close":27473,"volume":238604},{"date":"2025-09-25","open":27558,"high":28032,"low":27148,"close":27308,"volume":158520},{"date":"2025-09-26","open":27338,"high":27453,"low":26423,"close":26763,"volume":219808},{"date":"2025-09-29","open":26833,"high":27143,"low":26793,"close":27053,"volume":114402},{"date":"2025-09-30","open":27058,"high":27982,"low":27058,"close":27653,"volume":195103},{"date":"2025-10-01","open":27658,"high":27922,"low":27518,"close":27818,"volume":152187},{"date":"2025-10-02","open":27808,"high":27873,"low":27243,"close":27768,"volume":182573},{"date":"2025-10-10","open":27558,"high":27593,"low":26653,"close":27028,"volume":283345},{"date":"2025-10-13","open":26738,"high":26993,"low":26093,"close":26143,"volume":208915},{"date":"2025-10-14","open":26118,"high":26288,"low":24738,"close":25058,"volume":272215},{"date":"2025-10-15","open":25303,"high":25813,"low":25243,"close":25758,"volume":153964},{"date":"2025-10-16","open":25913,"high":26043,"low":25198,"close":25363,"volume":154714},{"date":"2025-10-17","open":25478,"high":25653,"low":24683,"close":24683,"volume":202352},{"date":"2025-10-20","open":25018,"high":25658,"low":25013,"close":25528,"volume":177161},{"date":"2025-10-21","open":26038,"high":26353,"low":25873,"close":26343,"volume":257658},{"date":"2025-10-22","open":26718,"high":27443,"low":26293,"close":27408,"volume":291260},{"date":"2025-10-23","open":27403,"high":28437,"low":27313,"close":27957,"volume":289128},{"date":"2025-10-24","open":27947,"high":28162,"low":27278,"close":27962,"volume":239980},{"date":"2025-10-27","open":28192,"high":28682,"low":28037,"close":28617,"volume":206303},{"date":"2025-10-28","open":28647,"high":28702,"low":27803,"close":28002,"volume":181712},{"date":"2025-10-29","open":28162,"high":28387,"low":27453,"close":27863,"volume":150154},{"date":"2025-10-30","open":28742,"high":29042,"low":28209,"close":28527,"volume":322875},{"date":"2025-10-31","open":28217,"high":28767,"low":27868,"close":28117,"volume":172015},{"date":"2025-11-03","open":28447,"high":29202,"low":28447,"close":29017,"volume":160145,"rsi_14":73.46,"sma_20":27138.0,"sma_60":26068.58,"sma_120":24279.12},{"date":"2025-11-04","open":28977,"high":28977,"low":28207,"close":28247,"volume":146712,"rsi_14":64.63,"sma_20":27167.75,"sma_60":26106.42,"sma_120":24351.0},{"date":"2025-11-05","open":28002,"high":28002,"low":25533,"close":26333,"volume":339342,"rsi_14":54.84,"sma_20":27093.5,"sma_60":26106.0,"sma_120":24403.21},{"date":"2025-11-06","open":26828,"high":27213,"low":26043,"close":26138,"volume":253102,"rsi_14":57.62,"sma_20":27012.0,"sma_60":26108.58,"sma_120":24463.0},{"date":"2025-11-07","open":25338,"high":25758,"low":24308,"close":25108,"volume":374690,"rsi_14":47.84,"sma_20":26916.0,"sma_60":26094.67,"sma_120":24514.83},{"date":"2025-11-10","open":25463,"high":26028,"low":25143,"close":26023,"volume":137068,"rsi_14":48.37,"sma_20":26910.0,"sma_60":26116.83,"sma_120":24570.96},{"date":"2025-11-11","open":26313,"high":26478,"low":25418,"close":25523,"volume":157439,"rsi_14":39.83,"sma_20":26933.25,"sma_60":26139.58,"sma_120":24621.88},{"date":"2025-11-12","open":25683,"high":26153,"low":25548,"close":25693,"volume":72578,"rsi_14":37.25,"sma_20":26930.0,"sma_60":26174.58,"sma_120":24671.67},{"date":"2025-11-13","open":25728,"high":26048,"low":25343,"close":26008,"volume":103127,"rsi_14":39.37,"sma_20":26962.25,"sma_60":26207.67,"sma_120":24727.12},{"date":"2025-11-14","open":25563,"high":26368,"low":25338,"close":25943,"volume":197004,"rsi_14":34.46,"sma_20":27025.25,"sma_60":26236.0,"sma_120":24783.92},{"date":"2025-11-17","open":26333,"high":26723,"low":25978,"close":26683,"volume":123804,"rsi_14":42.44,"sma_20":27083.0,"sma_60":26274.75,"sma_120":24841.88},{"date":"2025-11-18","open":26683,"high":27158,"low":25693,"close":25843,"volume":144305,"rsi_14":39.29,"sma_20":27058.0,"sma_60":26319.42,"sma_120":24894.75},{"date":"2025-11-19","open":26258,"high":26263,"low":24598,"close":25203,"volume":281826,"rsi_14":32.32,"sma_20":26947.75,"sma_60":26358.08,"sma_120":24941.5},{"date":"2025-11-20","open":25398,"high":25988,"low":25328,"close":25608,"volume":133392,"rsi_14":36.65,"sma_20":26830.25,"sma_60":26389.67,"sma_120":24987.92},{"date":"2025-11-21","open":24693,"high":24848,"low":24313,"close":24578,"volume":147506,"rsi_14":26.71,"sma_20":26661.0,"sma_60":26387.33,"sma_120":25021.5},{"date":"2025-11-24","open":24623,"high":24743,"low":23174,"close":24064,"volume":224454,"rsi_14":27.44,"sma_20":26433.25,"sma_60":26373.25,"sma_120":25056.46},{"date":"2025-11-25","open":24423,"high":24658,"low":23909,"close":23999,"volume":174723,"rsi_14":34.28,"sma_20":26233.0,"sma_60":26363.67,"sma_120":25088.58},{"date":"2025-11-26","open":24213,"high":24458,"low":23824,"close":24288,"volume":88959,"rsi_14":37.7,"sma_20":26054.25,"sma_60":26357.58,"sma_120":25124.38},{"date":"2025-11-27","open":24638,"high":24643,"low":23954,"close":24014,"volume":132162,"rsi_14":41.91,"sma_20":25828.5,"sma_60":26344.58,"sma_120":25155.79},{"date":"2025-11-28","open":24029,"high":24139,"low":23494,"close":23699,"volume":98449,"rsi_14":31.14,"sma_20":25607.5,"sma_60":26326.17,"sma_120":25181.92},{"date":"2025-12-01","open":23684,"high":23684,"low":22814,"close":22944,"volume":130440,"rsi_14":29.91,"sma_20":25303.75,"sma_60":26291.5,"sma_120":25198.46},{"date":"2025-12-02","open":22814,"high":23049,"low":22654,"close":23009,"volume":76994,"rsi_14":28.74,"sma_20":25041.75,"sma_60":26244.58,"sma_120":25219.46},{"date":"2025-12-03","open":23309,"high":23874,"low":23304,"close":23744,"volume":111910,"rsi_14":33.18,"sma_20":24912.25,"sma_60":26212.58,"sma_120":25234.75},{"date":"2025-12-04","open":23844,"high":23984,"low":23199,"close":23444,"volume":140927,"rsi_14":32.07,"sma_20":24777.5,"sma_60":26176.75,"sma_120":25247.79},{"date":"2025-12-05","open":23444,"high":23994,"low":23289,"close":23989,"volume":142688,"rsi_14":30.11,"sma_20":24721.5,"sma_60":26156.25,"sma_120":25259.83},{"date":"2025-12-08","open":24473,"high":24998,"low":24188,"close":24998,"volume":92913,"rsi_14":43.92,"sma_20":24670.25,"sma_60":26147.75,"sma_120":25272.62},{"date":"2025-12-09","open":24938,"high":25398,"low":24813,"close":25263,"volume":167024,"rsi_14":50.46,"sma_20":24657.25,"sma_60":26148.0,"sma_120":25278.33},{"date":"2025-12-10","open":25223,"high":25233,"low":24733,"close":24783,"volume":73395,"rsi_14":43.79,"sma_20":24611.75,"sma_60":26132.92,"sma_120":25279.67},{"date":"2025-12-11","open":24908,"high":25083,"low":24333,"close":24473,"volume":50397,"rsi_14":49.11,"sma_20":24535.0,"sma_60":26101.67,"sma_120":25279.21},{"date":"2025-12-12","open":24643,"high":25578,"low":24643,"close":25443,"volume":100497,"rsi_14":60.82,"sma_20":24510.0,"sma_60":26086.33,"sma_120":25281.29},{"date":"2025-12-15","open":25203,"high":25408,"low":24658,"close":25028,"volume":77002,"rsi_14":57.65,"sma_20":24427.25,"sma_60":26068.83,"sma_120":25279.83},{"date":"2025-12-16","open":24738,"high":24813,"low":24044,"close":24159,"volume":59676,"rsi_14":49.11,"sma_20":24343.0,"sma_60":26019.83,"sma_120":25268.71},{"date":"2025-12-17","open":24323,"high":24353,"low":23844,"close":24094,"volume":25949,"rsi_14":50.56,"sma_20":24287.5,"sma_60":25965.17,"sma_120":25265.38},{"date":"2025-12-18","open":23754,"high":24144,"low":23464,"close":23694,"volume":84085,"rsi_14":49.97,"sma_20":24191.75,"sma_60":25912.42,"sma_120":25266.25},{"date":"2025-12-19","open":23924,"high":24828,"low":23744,"close":24548,"volume":87036,"rsi_14":61.02,"sma_20":24190.25,"sma_60":25866.0,"sma_120":25273.42},{"date":"2025-12-22","open":25008,"high":25183,"low":24728,"close":25093,"volume":42006,"rsi_14":63.43,"sma_20":24241.75,"sma_60":25835.75,"sma_120":25283.88},{"date":"2025-12-23","open":25583,"high":25868,"low":25278,"close":25718,"volume":71968,"rsi_14":62.9,"sma_20":24327.75,"sma_60":25817.42,"sma_120":25303.17},{"date":"2025-12-24","open":26248,"high":26258,"low":25238,"close":25378,"volume":49470,"rsi_14":62.57,"sma_20":24382.25,"sma_60":25782.5,"sma_120":25320.33},{"date":"2025-12-26","open":25483,"high":25663,"low":24738,"close":24788,"volume":62975,"rsi_14":55.17,"sma_20":24421.0,"sma_60":25740.5,"sma_120":25337.38},{"date":"2025-12-29","open":24958,"high":26153,"low":24938,"close":25983,"volume":169039,"rsi_14":56.21,"sma_20":24535.25,"sma_60":25727.5,"sma_120":25366.42},{"date":"2025-12-30","open":25928,"high":25943,"low":25353,"close":25678,"volume":72694,"rsi_14":52.61,"sma_20":24672.0,"sma_60":25704.58,"sma_120":25402.54},{"date":"2026-01-02","open":25788,"high":26533,"low":25693,"close":26403,"volume":121287,"rsi_14":59.87,"sma_20":24841.75,"sma_60":25683.75,"sma_120":25441.29},{"date":"2026-01-05","open":26543,"high":27723,"low":26543,"close":27693,"volume":184557,"rsi_14":67.52,"sma_20":25039.25,"sma_60":25681.67,"sma_120":25487.5},{"date":"2026-01-06","open":27578,"high":28962,"low":27378,"close":28792,"volume":210383,"rsi_14":67.97,"sma_20":25306.75,"sma_60":25698.75,"sma_120":25534.67},{"date":"2026-01-07","open":28792,"high":29292,"low":28277,"close":28652,"volume":217901,"rsi_14":70.04,"sma_20":25540.0,"sma_60":25725.83,"sma_120":25579.83},{"date":"2026-01-08","open":29362,"high":30767,"low":29237,"close":30392,"volume":373034,"rsi_14":81.44,"sma_20":25809.75,"sma_60":25796.67,"sma_120":25645.25},{"date":"2026-01-09","open":30812,"high":32611,"low":30517,"close":32591,"volume":385526,"rsi_14":85.27,"sma_20":26176.25,"sma_60":25922.25,"sma_120":25728.04},{"date":"2026-01-12","open":33171,"high":33801,"low":32541,"close":33491,"volume":311091,"rsi_14":89.04,"sma_20":26611.75,"sma_60":26051.17,"sma_120":25811.62},{"date":"2026-01-13","open":33531,"high":35016,"low":33071,"close":34801,"volume":274993,"rsi_14":89.43,"sma_20":27128.25,"sma_60":26208.5,"sma_120":25904.88},{"date":"2026-01-14","open":34381,"high":34586,"low":33696,"close":33936,"volume":336294,"rsi_14":83.19,"sma_20":27553.0,"sma_60":26362.75,"sma_120":25985.83},{"date":"2026-01-15","open":34851,"high":35121,"low":34306,"close":35006,"volume":224896,"rsi_14":83.73,"sma_20":28052.0,"sma_60":26520.75,"sma_120":26075.71},{"date":"2026-01-16","open":34991,"high":34991,"low":33881,"close":34156,"volume":226842,"rsi_14":80.74,"sma_20":28552.0,"sma_60":26651.0,"sma_120":26154.17},{"date":"2026-01-19","open":34661,"high":35340,"low":34301,"close":35116,"volume":197255,"rsi_14":85.26,"sma_20":29103.25,"sma_60":26779.5,"sma_120":26243.62},{"date":"2026-01-20","open":35066,"high":35845,"low":34751,"close":34981,"volume":446171,"rsi_14":83.11,"sma_20":29667.75,"sma_60":26896.58,"sma_120":26333.42},{"date":"2026-01-21","open":34556,"high":34836,"low":33991,"close":34636,"volume":306376,"rsi_14":82.87,"sma_20":30172.25,"sma_60":27007.83,"sma_120":26417.04},{"date":"2026-01-22","open":34501,"high":34721,"low":33841,"close":34041,"volume":253159,"rsi_14":78.3,"sma_20":30619.75,"sma_60":27098.25,"sma_120":26492.46},{"date":"2026-01-23","open":34101,"high":34881,"low":33721,"close":34046,"volume":203482,"rsi_14":76.01,"sma_20":31036.25,"sma_60":27199.0,"sma_120":26562.5},{"date":"2026-01-26","open":34276,"high":34676,"low":33866,"close":34096,"volume":162730,"rsi_14":73.76,"sma_20":31472.25,"sma_60":27302.92,"sma_120":26627.12},{"date":"2026-01-27","open":34491,"high":34611,"low":33176,"close":33516,"volume":195133,"rsi_14":70.96,"sma_20":31908.75,"sma_60":27386.08,"sma_120":26690.25},{"date":"2026-01-28","open":34071,"high":34543,"low":33551,"close":34521,"volume":167856,"rsi_14":69.0,"sma_20":32335.75,"sma_60":27492.83,"sma_120":26754.92},{"date":"2026-01-29","open":34506,"high":35460,"low":33721,"close":35186,"volume":313293,"rsi_14":63.9,"sma_20":32811.25,"sma_60":27595.67,"sma_120":26832.12},{"date":"2026-01-30","open":35830,"high":35830,"low":34316,"close":34991,"volume":307818,"rsi_14":58.69,"sma_20":33240.75,"sma_60":27708.08,"sma_120":26907.25},{"date":"2026-02-02","open":34706,"high":35507,"low":32776,"close":33201,"volume":424749,"rsi_14":41.22,"sma_20":33516.25,"sma_60":27822.58,"sma_120":26964.29},{"date":"2026-02-03","open":34171,"high":35450,"low":34061,"close":35390,"volume":194741,"rsi_14":56.97,"sma_20":33846.25,"sma_60":27976.83,"sma_120":27042.71},{"date":"2026-02-04","open":35960,"high":36115,"low":35291,"close":36090,"volume":226097,"rsi_14":55.39,"sma_20":34218.25,"sma_60":28159.92,"sma_120":27127.29},{"date":"2026-02-05","open":35311,"high":35530,"low":33111,"close":33476,"volume":335361,"rsi_14":47.13,"sma_20":34372.5,"sma_60":28284.17,"sma_120":27200.5},{"date":"2026-02-06","open":31706,"high":32756,"low":30502,"close":32536,"volume":432427,"rsi_14":39.08,"sma_20":34369.75,"sma_60":28401.08,"sma_120":27270.33},{"date":"2026-02-09","open":33516,"high":34046,"low":33186,"close":33491,"volume":113569,"rsi_14":44.1,"sma_20":34369.75,"sma_60":28531.08,"sma_120":27352.83},{"date":"2026-02-10","open":33756,"high":34081,"low":32261,"close":32606,"volume":186629,"rsi_14":42.29,"sma_20":34260.0,"sma_60":28641.08,"sma_120":27424.38},{"date":"2026-02-11","open":32701,"high":33141,"low":32486,"close":32506,"volume":92106,"rsi_14":43.94,"sma_20":34188.5,"sma_60":28750.5,"sma_120":27493.25},{"date":"2026-02-12","open":32641,"high":33491,"low":32481,"close":32666,"volume":359870,"rsi_14":44.62,"sma_20":34071.5,"sma_60":28850.25,"sma_120":27562.5},{"date":"2026-02-13","open":32436,"high":33521,"low":32191,"close":33041,"volume":162405,"rsi_14":45.99,"sma_20":34015.75,"sma_60":28970.25,"sma_120":27644.83},{"date":"2026-02-19","open":33951,"high":34286,"low":33501,"close":33851,"volume":138448,"rsi_14":51.25,"sma_20":33952.5,"sma_60":29114.42,"sma_120":27736.25},{"date":"2026-02-20","open":35041,"high":35625,"low":34716,"close":35570,"volume":302879,"rsi_14":53.72,"sma_20":33982.0,"sma_60":29280.5,"sma_120":27835.08},{"date":"2026-02-23","open":35530,"high":35540,"low":34561,"close":35141,"volume":192683,"rsi_14":49.84,"sma_20":34007.25,"sma_60":29456.58,"sma_120":27921.96},{"date":"2026-02-24","open":35051,"high":35525,"low":34226,"close":35430,"volume":107979,"rsi_14":51.58,"sma_20":34076.75,"sma_60":29646.08,"sma_120":28009.67},{"date":"2026-02-25","open":35540,"high":35540,"low":34886,"close":35360,"volume":97871,"rsi_14":58.82,"sma_20":34142.5,"sma_60":29835.5,"sma_120":28099.58},{"date":"2026-02-26","open":35296,"high":35296,"low":34836,"close":35146,"volume":116940,"rsi_14":48.81,"sma_20":34195.0,"sma_60":30016.5,"sma_120":28187.04},{"date":"2026-02-27","open":36280,"high":36685,"low":35695,"close":35700,"volume":236698,"rsi_14":48.07,"sma_20":34304.25,"sma_60":30211.33,"sma_120":28277.96},{"date":"2026-03-03","open":38700,"high":41939,"low":38095,"close":40019,"volume":1092677,"rsi_14":77.67,"sma_20":34579.25,"sma_60":30483.42,"sma_120":28404.79},{"date":"2026-03-04","open":42694,"high":43888,"low":33246,"close":33616,"volume":1192905,"rsi_14":53.12,"sma_20":34500.75,"sma_60":30661.33,"sma_120":28476.42},{"date":"2026-03-05","open":36220,"high":39544,"low":35660,"close":38715,"volume":504793,"rsi_14":62.19,"sma_20":34687.0,"sma_60":30923.17,"sma_120":28583.88},{"date":"2026-03-06","open":39834,"high":40684,"low":38630,"close":40144,"volume":590073,"rsi_14":67.15,"sma_20":35034.25,"sma_60":31196.58,"sma_120":28704.58},{"date":"2026-03-09","open":40569,"high":41489,"low":37940,"close":39000,"volume":433661,"rsi_14":64.1,"sma_20":35214.75,"sma_60":31455.92,"sma_120":28816.33},{"date":"2026-03-10","open":38060,"high":39699,"low":37740,"close":39114,"volume":331641,"rsi_14":64.03,"sma_20":35366.0,"sma_60":31708.08,"sma_120":28932.17},{"date":"2026-03-11","open":39069,"high":40284,"low":38285,"close":38800,"volume":194647,"rsi_14":62.57,"sma_20":35632.25,"sma_60":31938.17,"sma_120":29042.96},{"date":"2026-03-12","open":39184,"high":39674,"low":38950,"close":39669,"volume":133689,"rsi_14":62.66,"sma_20":35989.0,"sma_60":32178.33,"sma_120":29163.17},{"date":"2026-03-13","open":39559,"high":39559,"low":38680,"close":39309,"volume":121174,"rsi_14":58.65,"sma_20":36280.0,"sma_60":32420.5,"sma_120":29276.71},{"date":"2026-03-16","open":39324,"high":40089,"low":38945,"close":39159,"volume":159679,"rsi_14":59.42,"sma_20":36607.75,"sma_60":32665.33,"sma_120":29383.5},{"date":"2026-03-17","open":39474,"high":39474,"low":38355,"close":38710,"volume":170692,"rsi_14":57.63,"sma_20":36918.0,"sma_60":32886.5,"sma_120":29486.42},{"date":"2026-03-18","open":38790,"high":38890,"low":38140,"close":38320,"volume":124906,"rsi_14":56.78,"sma_20":37200.75,"sma_60":33108.08,"sma_120":29588.46},{"date":"2026-03-19","open":38795,"high":38930,"low":37615,"close":37870,"volume":120263,"rsi_14":56.18,"sma_20":37442.25,"sma_60":33336.67,"sma_120":29678.25},{"date":"2026-03-20","open":37655,"high":37740,"low":36585,"close":36615,"volume":152667,"rsi_14":52.01,"sma_20":37580.5,"sma_60":33545.42,"sma_120":29755.29},{"date":"2026-03-23","open":35865,"high":35905,"low":34106,"close":34361,"volume":95375,"rsi_14":36.32,"sma_20":37520.0,"sma_60":33723.25,"sma_120":29817.83},{"date":"2026-03-24","open":35296,"high":35930,"low":34391,"close":35630,"volume":112205,"rsi_14":56.48,"sma_20":37544.5,"sma_60":33908.0,"sma_120":29887.0},{"date":"2026-03-25","open":35935,"high":37595,"low":35570,"close":37560,"volume":94196,"rsi_14":45.34,"sma_20":37651.0,"sma_60":34115.83,"sma_120":29975.79},{"date":"2026-03-26","open":38390,"high":38485,"low":36985,"close":37115,"volume":80612,"rsi_14":36.71,"sma_20":37738.75,"sma_60":34305.83,"sma_120":30061.62},{"date":"2026-03-27","open":36280,"high":36690,"low":35171,"close":36685,"volume":228551,"rsi_14":39.17,"sma_20":37815.75,"sma_60":34494.33,"sma_120":30138.42},{"date":"2026-03-30","open":35121,"high":35490,"low":34356,"close":34956,"volume":97839,"rsi_14":33.09,"sma_20":37778.5,"sma_60":34663.83,"sma_120":30202.17},{"date":"2026-03-31","open":34391,"high":34666,"low":33056,"close":33351,"volume":138869,"rsi_14":29.95,"sma_20":37445.0,"sma_60":34786.67,"sma_120":30257.08},{"date":"2026-04-01","open":34641,"high":37135,"low":34291,"close":36890,"volume":128862,"rsi_14":41.45,"sma_20":37608.75,"sma_60":34973.58,"sma_120":30339.08},{"date":"2026-04-02","open":37615,"high":38975,"low":36625,"close":37095,"volume":256918,"rsi_14":43.12,"sma_20":37527.75,"sma_60":35151.83,"sma_120":30417.79},{"date":"2026-04-03","open":37695,"high":39224,"low":37130,"close":38490,"volume":259683,"rsi_14":48.07,"sma_20":37445.0,"sma_60":35331.83,"sma_120":30506.75},{"date":"2026-04-06","open":38760,"high":38970,"low":37505,"close":37890,"volume":125356,"rsi_14":47.66,"sma_20":37389.5,"sma_60":35483.5,"sma_120":30591.12},{"date":"2026-04-07","open":37645,"high":38930,"low":37645,"close":38565,"volume":122226,"rsi_14":50.69,"sma_20":37362.0,"sma_60":35648.75,"sma_120":30687.29},{"date":"2026-04-08","open":38600,"high":39049,"low":38205,"close":38740,"volume":176974,"rsi_14":52.48,"sma_20":37359.0,"sma_60":35787.92,"sma_120":30792.29},{"date":"2026-04-09","open":39109,"high":39239,"low":38210,"close":38990,"volume":96390,"rsi_14":57.19,"sma_20":37325.0,"sma_60":35894.58,"sma_120":30908.42},{"date":"2026-04-10","open":39229,"high":39679,"low":38990,"close":39489,"volume":93759,"rsi_14":67.39,"sma_20":37334.0,"sma_60":35994.58,"sma_120":31022.88},{"date":"2026-04-13","open":39804,"high":39889,"low":38910,"close":39409,"volume":73209,"rsi_14":63.94,"sma_20":37346.5,"sma_60":36071.42,"sma_120":31139.96},{"date":"2026-04-14","open":39694,"high":39979,"low":39319,"close":39779,"volume":82600,"rsi_14":59.25,"sma_20":37400.0,"sma_60":36168.83,"sma_120":31265.79},{"date":"2026-04-15","open":39779,"high":39839,"low":39319,"close":39369,"volume":121610,"rsi_14":59.42,"sma_20":37452.5,"sma_60":36241.58,"sma_120":31381.17},{"date":"2026-04-16","open":39489,"high":40114,"low":39489,"close":39824,"volume":88501,"rsi_14":63.09,"sma_20":37550.25,"sma_60":36336.08,"sma_120":31493.54},{"date":"2026-04-17","open":39824,"high":39824,"low":39109,"close":39369,"volume":51251,"rsi_14":70.6,"sma_20":37688.0,"sma_60":36407.0,"sma_120":31593.25},{"date":"2026-04-20","open":39639,"high":39924,"low":39339,"close":39529,"volume":198003,"rsi_14":83.33,"sma_20":37946.5,"sma_60":36482.83,"sma_120":31689.71},{"date":"2026-04-21","open":39704,"high":39829,"low":39299,"close":39659,"volume":120088,"rsi_14":73.63,"sma_20":38148.0,"sma_60":36566.58,"sma_120":31787.21},{"date":"2026-04-22","open":40389,"high":41984,"low":40374,"close":41889,"volume":245726,"rsi_14":80.41,"sma_20":38364.5,"sma_60":36697.42,"sma_120":31897.83},{"date":"2026-04-23","open":41769,"high":41769,"low":40514,"close":41279,"volume":133876,"rsi_14":69.65,"sma_20":38572.75,"sma_60":36818.0,"sma_120":32008.5},{"date":"2026-04-24","open":41584,"high":42189,"low":41469,"close":41684,"volume":120287,"rsi_14":77.48,"sma_20":38822.75,"sma_60":36944.5,"sma_120":32123.71},{"date":"2026-04-27","open":41889,"high":41909,"low":40999,"close":41354,"volume":115560,"rsi_14":71.27,"sma_20":39142.75,"sma_60":37075.17,"sma_120":32230.62},{"date":"2026-04-28","open":41334,"high":41334,"low":40564,"close":40899,"volume":93656,"rsi_14":65.79,"sma_20":39520.25,"sma_60":37181.5,"sma_120":32337.17},{"date":"2026-04-29","open":40960,"high":41905,"low":40700,"close":41430,"volume":99484,"rsi_14":67.09,"sma_20":39746.75,"sma_60":37285.42,"sma_120":32440.54},{"date":"2026-04-30","open":41205,"high":41545,"low":40680,"close":41010,"volume":83519,"rsi_14":60.74,"sma_20":39942.0,"sma_60":37385.58,"sma_120":32546.83},{"date":"2026-05-04","open":41545,"high":42090,"low":41290,"close":42085,"volume":123051,"rsi_14":66.6,"sma_20":40121.25,"sma_60":37533.5,"sma_120":32678.04},{"date":"2026-05-06","open":42150,"high":42150,"low":41100,"close":41585,"volume":156720,"rsi_14":61.01,"sma_20":40305.5,"sma_60":37636.58,"sma_120":32806.71},{"date":"2026-05-07","open":41265,"high":41265,"low":39560,"close":39610,"volume":240695,"rsi_14":51.18,"sma_20":40357.25,"sma_60":37695.08,"sma_120":32927.5},{"date":"2026-05-08","open":40120,"high":40185,"low":37970,"close":38650,"volume":214975,"rsi_14":44.21,"sma_20":40352.25,"sma_60":37781.17,"sma_120":33032.67},{"date":"2026-05-11","open":39290,"high":40000,"low":39240,"close":39560,"volume":158273,"rsi_14":50.84,"sma_20":40380.25,"sma_60":37898.08,"sma_120":33149.58},{"date":"2026-05-12","open":39730,"high":39965,"low":37720,"close":38825,"volume":222805,"rsi_14":46.82,"sma_20":40346.5,"sma_60":37986.83,"sma_120":33258.96},{"date":"2026-05-13","open":39145,"high":39600,"low":37920,"close":38810,"volume":89818,"rsi_14":46.14,"sma_20":40316.0,"sma_60":38090.08,"sma_120":33365.58},{"date":"2026-05-14","open":38810,"high":39040,"low":37895,"close":38695,"volume":138536,"rsi_14":32.24,"sma_20":40261.25,"sma_60":38193.08,"sma_120":33471.79},{"date":"2026-05-15","open":38695,"high":38695,"low":36175,"close":36630,"volume":125925,"rsi_14":27.77,"sma_20":40123.75,"sma_60":38259.0,"sma_120":33554.62},{"date":"2026-05-18","open":36890,"high":37195,"low":35305,"close":36640,"volume":127688,"rsi_14":24.94,"sma_20":39964.0,"sma_60":38318.83,"sma_120":33644.54},{"date":"2026-05-19","open":36790,"high":38135,"low":36180,"close":36410,"volume":198024,"rsi_14":25.19,"sma_20":39815.5,"sma_60":38361.33,"sma_120":33737.88},{"date":"2026-05-20","open":36535,"high":36920,"low":35070,"close":35835,"volume":314221,"rsi_14":24.89,"sma_20":39630.25,"sma_60":38365.58,"sma_120":33823.04},{"date":"2026-05-21","open":36360,"high":37435,"low":36335,"close":36960,"volume":162714,"rsi_14":29.13,"sma_20":39494.75,"sma_60":38395.75,"sma_120":33926.17},{"date":"2026-05-22","open":37370,"high":38755,"low":37370,"close":38470,"volume":83298,"rsi_14":39.24,"sma_20":39323.25,"sma_60":38446.25,"sma_120":34046.17},{"date":"2026-05-26","open":38755,"high":40100,"low":38135,"close":39595,"volume":186620,"rsi_14":39.49,"sma_20":39238.5,"sma_60":38516.67,"sma_120":34176.08},{"date":"2026-05-27","open":39645,"high":40195,"low":38785,"close":38965,"volume":236680,"rsi_14":39.07,"sma_20":39102.0,"sma_60":38580.17,"sma_120":34298.33},{"date":"2026-05-28","open":38810,"high":38965,"low":36600,"close":37530,"volume":115508,"rsi_14":40.91,"sma_20":38910.25,"sma_60":38610.5,"sma_120":34410.92},{"date":"2026-05-29","open":37930,"high":38185,"low":36500,"close":36575,"volume":152576,"rsi_14":40.93,"sma_20":38693.5,"sma_60":38552.92,"sma_120":34518.17},{"date":"2026-06-01","open":36500,"high":37945,"low":35900,"close":36145,"volume":133440,"rsi_14":34.41,"sma_20":38429.25,"sma_60":38594.92,"sma_120":34628.12},{"date":"2026-06-02","open":35525,"high":35595,"low":33685,"close":34165,"volume":124975,"rsi_14":30.9,"sma_20":38087.0,"sma_60":38518.92,"sma_120":34721.04},{"date":"2026-06-04","open":34165,"high":34370,"low":32915,"close":33580,"volume":92986,"rsi_14":29.52,"sma_20":37661.75,"sma_60":38409.33,"sma_120":34802.96},{"date":"2026-06-05","open":33315,"high":33700,"low":32310,"close":33065,"volume":65394,"rsi_14":28.63,"sma_20":37235.75,"sma_60":38310.25,"sma_120":34883.08},{"date":"2026-06-08","open":30025,"high":31830,"low":30025,"close":30820,"volume":416133,"rsi_14":28.24,"sma_20":36796.25,"sma_60":38171.83,"sma_120":34939.96},{"date":"2026-06-09","open":31345,"high":31890,"low":30820,"close":31420,"volume":69496,"rsi_14":31.28,"sma_20":36434.75,"sma_60":38048.67,"sma_120":34993.42},{"date":"2026-06-10","open":31820,"high":32980,"low":31520,"close":32960,"volume":70682,"rsi_14":38.69,"sma_20":36104.75,"sma_60":37936.67,"sma_120":35057.5},{"date":"2026-06-11","open":32950,"high":32960,"low":31150,"close":32600,"volume":66853,"rsi_14":39.24,"sma_20":35793.5,"sma_60":37824.67,"sma_120":35122.58},{"date":"2026-06-12","open":33610,"high":34620,"low":33410,"close":33645,"volume":61549,"rsi_14":38.92,"sma_20":35535.25,"sma_60":37732.58,"sma_120":35198.96},{"date":"2026-06-15","open":34685,"high":36045,"low":33755,"close":35570,"volume":91597,"rsi_14":40.57,"sma_20":35379.0,"sma_60":37680.08,"sma_120":35283.29},{"date":"2026-06-16","open":36795,"high":39550,"low":36765,"close":38015,"volume":172420,"rsi_14":45.27,"sma_20":35448.25,"sma_60":37674.83,"sma_120":35391.46},{"date":"2026-06-17","open":38580,"high":39450,"low":37680,"close":38145,"volume":264400,"rsi_14":47.47,"sma_20":35523.5,"sma_60":37679.25,"sma_120":35507.96},{"date":"2026-06-18","open":38020,"high":38195,"low":36370,"close":36720,"volume":202223,"rsi_14":47.5,"sma_20":35539.0,"sma_60":37680.83,"sma_120":35613.12},{"date":"2026-06-19","open":36130,"high":36330,"low":34480,"close":35300,"volume":146422,"rsi_14":46.17,"sma_20":35512.25,"sma_60":37696.33,"sma_120":35709.79},{"date":"2026-06-22","open":35750,"high":35900,"low":34520,"close":34630,"volume":79124,"rsi_14":45.51,"sma_20":35395.75,"sma_60":37679.5,"sma_120":35793.75},{"date":"2026-06-23","open":34435,"high":35370,"low":32205,"close":32425,"volume":145532,"rsi_14":44.92,"sma_20":35093.5,"sma_60":37593.75,"sma_120":35854.79},{"date":"2026-06-24","open":32255,"high":33120,"low":31635,"close":32840,"volume":224774,"rsi_14":47.82,"sma_20":34755.75,"sma_60":37522.33,"sma_120":35914.08},{"date":"2026-06-25","open":33190,"high":33700,"low":31770,"close":31840,"volume":86877,"rsi_14":46.48,"sma_20":34399.5,"sma_60":37441.42,"sma_120":35967.88},{"date":"2026-06-26","open":31910,"high":32050,"low":29405,"close":30230,"volume":162940,"rsi_14":48.24,"sma_20":34034.5,"sma_60":37362.5,"sma_120":36013.17},{"date":"2026-06-29","open":30310,"high":31855,"low":30035,"close":31680,"volume":64634,"rsi_14":50.74,"sma_20":33789.75,"sma_60":37334.5,"sma_120":36060.58},{"date":"2026-06-30","open":31475,"high":32065,"low":30470,"close":30870,"volume":106156,"rsi_14":43.82,"sma_20":33526.0,"sma_60":37234.0,"sma_120":36103.79},{"date":"2026-07-01","open":31170,"high":32790,"low":31020,"close":32790,"volume":189682,"rsi_14":50.51,"sma_20":33457.25,"sma_60":37162.08,"sma_120":36156.96},{"date":"2026-07-02","open":32920,"high":33800,"low":32200,"close":32480,"volume":231788,"rsi_14":46.72,"sma_20":33402.25,"sma_60":37061.75,"sma_120":36196.79},{"date":"2026-07-03","open":32920,"high":33500,"low":31585,"close":33280,"volume":145587,"rsi_14":43.11,"sma_20":33413.0,"sma_60":36984.75,"sma_120":36234.12},{"date":"2026-07-06","open":34200,"high":35490,"low":32880,"close":33930,"volume":138314,"rsi_14":36.21,"sma_20":33568.5,"sma_60":36907.33,"sma_120":36278.04},{"date":"2026-07-07","open":32230,"high":32460,"low":30490,"close":31680,"volume":254939,"rsi_14":30.91,"sma_20":33581.5,"sma_60":36789.5,"sma_120":36288.71},{"date":"2026-07-08","open":31640,"high":31865,"low":28435,"close":28935,"volume":222058,"rsi_14":28.68,"sma_20":33380.25,"sma_60":36621.75,"sma_120":36258.17},{"date":"2026-07-09","open":29380,"high":29670,"low":27260,"close":28080,"volume":175181,"rsi_14":29.59,"sma_20":33154.25,"sma_60":36431.42,"sma_120":36213.0},{"date":"2026-07-10","open":28215,"high":29650,"low":28080,"close":29000,"volume":85318,"rsi_14":34.31,"sma_20":32922.0,"sma_60":36257.75,"sma_120":36164.58},{"date":"2026-07-13","open":29305,"high":30395,"low":27895,"close":28200,"volume":170120,"rsi_14":37.22,"sma_20":32553.5,"sma_60":36064.58,"sma_120":36116.71},{"date":"2026-07-14","open":28200,"high":28360,"low":26340,"close":26710,"volume":72360,"rsi_14":32.6,"sma_20":31988.25,"sma_60":35853.42,"sma_120":36047.5},{"date":"2026-07-15","open":27605,"high":28600,"low":27505,"close":28385,"volume":84769,"rsi_14":40.55,"sma_20":31500.25,"sma_60":35662.58,"sma_120":35999.33},{"date":"2026-07-16","open":28390,"high":29180,"low":27690,"close":28540,"volume":102993,"rsi_14":44.98,"sma_20":31091.25,"sma_60":35481.92,"sma_120":35944.46},{"date":"2026-07-20","open":28500,"high":28500,"low":26740,"close":26740,"volume":79654,"rsi_14":35.62,"sma_20":30663.25,"sma_60":35268.58,"sma_120":35875.71},{"date":"2026-07-21","open":26780,"high":27455,"low":26090,"close":26890,"volume":53483,"rsi_14":37.95,"sma_20":30276.25,"sma_60":35055.58,"sma_120":35811.08},{"date":"2026-07-22","open":27405,"high":28120,"low":27225,"close":27315,"volume":32782,"rsi_14":31.78,"sma_20":30020.75,"sma_60":34812.5,"sma_120":35754.96},{"date":"2026-07-23","open":27635,"high":29565,"low":27470,"close":29565,"volume":31980,"rsi_14":41.41,"sma_20":29857.0,"sma_60":34617.08,"sma_120":35717.54},{"date":"2026-07-24","open":29810,"high":30935,"low":29215,"close":29685,"volume":78445,"rsi_14":38.96,"sma_20":29749.25,"sma_60":34416.92,"sma_120":35680.71},{"date":"2026-07-27","open":29445,"high":29615,"low":27050,"close":27610,"volume":67511,"rsi_14":32.16,"sma_20":29618.25,"sma_60":34187.67,"sma_120":35631.42},{"date":"2026-07-28","open":26870,"high":27130,"low":26075,"close":26335,"volume":522743,"rsi_14":34.03,"sma_20":29351.0,"sma_60":33944.75,"sma_120":35563.12},{"date":"2026-07-29","open":26335,"high":26335,"low":23055,"close":23930,"volume":101967,"rsi_14":34.74,"sma_20":29004.0,"sma_60":33653.08,"sma_120":35469.25},{"date":"2026-07-30","open":23000,"high":26200,"low":23000,"close":25040,"volume":187352,"rsi_14":40.87,"sma_20":28616.5,"sma_60":33386.92,"sma_120":35386.25},{"date":"2026-07-31","open":26500,"high":27055,"low":25250,"close":27055,"volume":52139,"rsi_14":44.52,"sma_20":28345.25,"sma_60":33136.42,"sma_120":35334.96},{"date":"2026-08-03","open":26620,"high":26950,"low":26005,"close":26610,"volume":39493,"rsi_14":45.43,"sma_20":28011.75,"sma_60":32886.83,"sma_120":35261.71},{"date":"2026-08-04","open":26925,"high":29090,"low":26925,"close":28945,"volume":73190,"rsi_14":56.13,"sma_20":27762.5,"sma_60":32709.08,"sma_120":35202.08},{"date":"2026-08-05","open":29120,"high":30035,"low":29000,"close":29960,"volume":48171,"rsi_14":54.48,"sma_20":27676.5,"sma_60":32564.25,"sma_120":35172.71},{"date":"2026-08-06","open":29960,"high":30750,"low":29520,"close":29965,"volume":37594,"rsi_14":54.09,"sma_20":27728.0,"sma_60":32404.33,"sma_120":35151.21},{"date":"2026-08-07","open":30155,"high":30435,"low":29600,"close":30375,"volume":31088,"rsi_14":61.33,"sma_20":27842.75,"sma_60":32263.5,"sma_120":35125.17},{"date":"2026-08-10","open":31065,"high":32200,"low":31065,"close":32200,"volume":57625,"rsi_14":64.99,"sma_20":28002.75,"sma_60":32153.33,"sma_120":35121.71},{"date":"2026-08-11","open":32195,"high":32200,"low":30010,"close":30040,"volume":58855,"rsi_14":57.01,"sma_20":28094.75,"sma_60":32009.08,"sma_120":35101.08},{"date":"2026-08-12","open":30495,"high":31540,"low":29700,"close":31120,"volume":53702,"rsi_14":54.25,"sma_20":28315.25,"sma_60":31917.25,"sma_120":35088.12},{"date":"2026-08-13","open":31365,"high":32070,"low":31105,"close":32070,"volume":34149,"rsi_14":56.24,"sma_20":28499.5,"sma_60":31841.08,"sma_120":35079.96},{"date":"2026-08-14","open":32070,"high":32430,"low":31375,"close":31890,"volume":22905,"rsi_14":62.43,"sma_20":28667.0,"sma_60":31765.75,"sma_120":35063.54},{"date":"2026-08-18","open":31625,"high":31860,"low":30595,"close":30830,"volume":45769,"rsi_14":63.22,"sma_20":28871.5,"sma_60":31682.33,"sma_120":35023.96},{"date":"2026-08-19","open":31750,"high":31750,"low":29825,"close":30470,"volume":70240,"rsi_14":71.87,"sma_20":29050.5,"sma_60":31574.17,"sma_120":34984.96},{"date":"2026-08-20","open":30740,"high":31045,"low":30200,"close":30495,"volume":29387,"rsi_14":69.67,"sma_20":29209.5,"sma_60":31441.25,"sma_120":34943.75},{"date":"2026-08-21","open":29970,"high":29970,"low":28245,"close":28455,"volume":46667,"rsi_14":55.04,"sma_20":29154.0,"sma_60":31255.58,"sma_120":34886.12},{"date":"2026-08-24","open":28575,"high":29080,"low":28390,"close":28880,"volume":15891,"rsi_14":58.18,"sma_20":29113.75,"sma_60":31087.5,"sma_120":34833.83},{"date":"2026-08-25","open":28720,"high":29150,"low":28165,"close":29080,"volume":13333,"rsi_14":50.58,"sma_20":29187.25,"sma_60":30946.67,"sma_120":34778.58},{"date":"2026-08-26","open":29125,"high":29160,"low":28370,"close":29065,"volume":11737,"rsi_14":45.83,"sma_20":29323.75,"sma_60":30821.5,"sma_120":34687.21},{"date":"2026-08-27","open":29315,"high":30225,"low":29315,"close":30105,"volume":26130,"rsi_14":50.59,"sma_20":29632.5,"sma_60":30720.83,"sma_120":34657.88},{"date":"2026-08-28","open":30030,"high":30330,"low":29400,"close":29825,"volume":35055,"rsi_14":47.64,"sma_20":29871.75,"sma_60":30648.5,"sma_120":34583.71},{"date":"2026-08-31","open":29740,"high":29740,"low":28865,"close":29005,"volume":25682,"rsi_14":34.98,"sma_20":29969.25,"sma_60":30572.25,"sma_120":34490.79},{"date":"2026-09-01","open":29310,"high":29380,"low":27990,"close":28270,"volume":52526,"rsi_14":40.39,"sma_20":30052.25,"sma_60":30492.33,"sma_120":34401.29},{"date":"2026-09-02","open":27680,"high":27810,"low":26950,"close":27000,"volume":43320,"rsi_14":28.09,"sma_20":29955.0,"sma_60":30428.67,"sma_120":34300.25},{"date":"2026-09-03","open":27300,"high":28180,"low":26845,"close":27660,"volume":27189,"rsi_14":25.8,"sma_20":29840.0,"sma_60":30366.0,"sma_120":34207.33},{"date":"2026-09-04","open":27850,"high":28100,"low":27550,"close":27800,"volume":11148,"rsi_14":27.45,"sma_20":29731.75,"sma_60":30280.0,"sma_120":34108.33},{"date":"2026-09-07","open":28105,"high":28300,"low":27710,"close":27875,"volume":13044,"rsi_14":31.73,"sma_20":29606.75,"sma_60":30201.25,"sma_120":34012.96},{"date":"2026-09-08","open":28215,"high":28940,"low":27805,"close":27825,"volume":17761,"rsi_14":32.99,"sma_20":29388.0,"sma_60":30104.25,"sma_120":33918.42},{"date":"2026-09-09","open":27900,"high":28575,"low":27900,"close":28340,"volume":29016,"rsi_14":36.96,"sma_20":29303.0,"sma_60":29983.75,"sma_120":33831.92},{"date":"2026-09-10","open":27975,"high":28625,"low":27840,"close":28540,"volume":32852,"rsi_14":50.66,"sma_20":29174.0,"sma_60":29825.83,"sma_120":33750.33},{"date":"2026-09-11","open":28165,"high":28700,"low":27690,"close":28595,"volume":22494,"rsi_14":47.65,"sma_20":29000.25,"sma_60":29666.67,"sma_120":33672.96},{"date":"2026-09-14","open":28345,"high":29700,"low":28235,"close":29255,"volume":51421,"rsi_14":51.34,"sma_20":28868.5,"sma_60":29542.25,"sma_120":33611.54},{"date":"2026-09-15","open":28645,"high":28670,"low":27790,"close":27930,"volume":31551,"rsi_14":42.75,"sma_20":28723.5,"sma_60":29419.42,"sma_120":33557.88},{"date":"2026-09-16","open":27925,"high":28050,"low":27500,"close":27630,"volume":15919,"rsi_14":32.53,"sma_20":28581.5,"sma_60":29302.75,"sma_120":33491.12},{"date":"2026-09-17","open":27995,"high":29235,"low":27995,"close":28985,"volume":43558,"rsi_14":44.85,"sma_20":28506.0,"sma_60":29245.42,"sma_120":33419.58},{"date":"2026-09-18","open":29140,"high":29270,"low":28870,"close":29160,"volume":20105,"rsi_14":51.03,"sma_20":28541.25,"sma_60":29184.08,"sma_120":33353.21},{"date":"2026-09-21","open":29480,"high":29570,"low":28410,"close":28535,"volume":30425,"rsi_14":51.79,"sma_20":28524.0,"sma_60":29129.0,"sma_120":33285.21},{"date":"2026-09-22","open":28560,"high":28740,"low":28270,"close":28270,"volume":23836,"rsi_14":59.92,"sma_20":28483.5,"sma_60":29096.33,"sma_120":33229.42},{"date":"2026-09-23","open":28270,"high":28405,"low":27530,"close":27685,"volume":21123,"rsi_14":50.2,"sma_20":28414.5,"sma_60":29029.75,"sma_120":33182.12},{"date":"2026-09-28","open":27685,"high":28235,"low":27350,"close":27795,"volume":17042,"rsi_14":49.96,"sma_20":28299.0,"sma_60":28978.5,"sma_120":33106.25},{"date":"2026-09-29","open":27840,"high":27960,"low":26965,"close":27305,"volume":35700,"rsi_14":45.75,"sma_20":28173.0,"sma_60":28887.08,"sma_120":33024.58},{"date":"2026-09-30","open":27450,"high":27905,"low":27125,"close":27235,"volume":10197,"rsi_14":45.62,"sma_20":28084.5,"sma_60":28799.67,"sma_120":32930.71},{"date":"2026-10-01","open":27440,"high":27885,"low":27125,"close":27820,"volume":30891,"rsi_14":46.18,"sma_20":28062.0,"sma_60":28708.67,"sma_120":32846.71},{"date":"2026-10-02","open":27780,"high":28735,"low":27780,"close":28720,"volume":22351,"rsi_14":51.2,"sma_20":28148.0,"sma_60":28621.83,"sma_120":32764.58},{"date":"2026-10-06","open":29210,"high":29355,"low":27640,"close":27765,"volume":73540,"rsi_14":45.06,"sma_20":28153.25,"sma_60":28556.58,"sma_120":32673.04},{"date":"2026-10-07","open":27600,"high":27600,"low":26215,"close":26265,"volume":32428,"rsi_14":33.82,"sma_20":28076.5,"sma_60":28512.08,"sma_120":32566.92},{"date":"2026-10-08","open":26165,"high":26165,"low":25045,"close":25100,"volume":43714,"rsi_14":34.42,"sma_20":27937.75,"sma_60":28462.42,"sma_120":32446.92},{"date":"2026-10-12","open":24970,"high":24970,"low":23895,"close":23900,"volume":23640,"rsi_14":31.31,"sma_20":27741.5,"sma_60":28377.42,"sma_120":32317.58},{"date":"2026-10-13","open":23025,"high":23510,"low":22340,"close":23510,"volume":62011,"rsi_14":19.63,"sma_20":27500.0,"sma_60":28299.25,"sma_120":32181.92},{"date":"2026-10-14","open":23390,"high":24100,"low":23160,"close":23625,"volume":24774,"rsi_14":19.1,"sma_20":27254.25,"sma_60":28247.83,"sma_120":32050.62},{"date":"2026-10-15","open":22740,"high":23195,"low":22020,"close":22385,"volume":107586,"rsi_14":17.87,"sma_20":26943.75,"sma_60":28147.83,"sma_120":31905.21},{"date":"2026-10-16","open":22560,"high":23915,"low":22560,"close":23495,"volume":21541,"rsi_14":27.08,"sma_20":26655.75,"sma_60":28063.75,"sma_120":31772.83},{"date":"2026-10-19","open":23025,"high":24130,"low":22560,"close":24130,"volume":23198,"rsi_14":33.01,"sma_20":26465.75,"sma_60":28020.25,"sma_120":31644.42},{"date":"2026-10-20","open":23645,"high":23650,"low":21700,"close":21865,"volume":41029,"rsi_14":26.51,"sma_20":26177.5,"sma_60":27936.5,"sma_120":31496.04},{"date":"2026-10-21","open":21635,"high":21750,"low":21040,"close":21700,"volume":63936,"rsi_14":27.21,"sma_20":25813.25,"sma_60":27842.92,"sma_120":31327.71},{"date":"2026-10-22","open":21305,"high":21905,"low":21055,"close":21320,"volume":77036,"rsi_14":26.54,"sma_20":25421.25,"sma_60":27705.5,"sma_120":31161.29},{"date":"2026-10-23","open":20447,"high":20600,"low":19856,"close":20545,"volume":30984,"rsi_14":21.57,"sma_20":25021.75,"sma_60":27553.17,"sma_120":30985.04}],"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 K방산","phase":"above-fold","symbol_resolved":true}