{"status":"ok","report":{"price_analysis":{"current":10730.0,"change_1d":1.3,"change_7d":1.2,"change_30d":-0.1,"high_30d":11045.0,"low_30d":10280.0,"position_in_range":59.0,"support":10356.5,"resistance":10968.5},"summary":"SOL 미국배당미국채혼합50(490490)은(는) KRX 다우존스 미국배당국채 혼합지수를 추종하는 ETF입니다, 순자산 4,696억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.3로 강세 구간입니다. MACD(-59.31)가 시그널선(-107.57)을 상회합니다(골든크로스). SMA20 10528, SMA60 10935 — 혼조세입니다. 볼린저밴드 10284~10772 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.27906976744185,"macd":-59.30848802764376,"macd_signal":-107.57419601348104,"sma_20":10528.25,"sma_60":10934.933333333332,"bb_upper":10772.284321356648,"bb_lower":10284.215678643352,"atr_14":151.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -75.00, 기관 순매수 1.41만. 30일 누적: 외국인 703.00, 기관 12.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-75.0,"institutional_flow":14075.0,"data":[{"date":"2026-10-23","foreign_net":-34.0,"institution_net":11393.0,"retail_net":-11359.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2359.0,"retail_net":2359.0},{"date":"2026-10-21","foreign_net":-944.0,"institution_net":718.0,"retail_net":226.0},{"date":"2026-10-20","foreign_net":487.0,"institution_net":8514.0,"retail_net":-9001.0},{"date":"2026-10-19","foreign_net":416.0,"institution_net":-4191.0,"retail_net":3775.0},{"date":"2026-10-16","foreign_net":43.0,"institution_net":14515.0,"retail_net":-14558.0},{"date":"2026-10-15","foreign_net":-1193.0,"institution_net":-945.0,"retail_net":2138.0},{"date":"2026-10-14","foreign_net":-35.0,"institution_net":-22055.0,"retail_net":22090.0},{"date":"2026-10-13","foreign_net":301.0,"institution_net":-984.0,"retail_net":683.0},{"date":"2026-10-12","foreign_net":-513.0,"institution_net":5245.0,"retail_net":-4732.0},{"date":"2026-10-08","foreign_net":-31.0,"institution_net":122829.0,"retail_net":-122798.0},{"date":"2026-10-07","foreign_net":-120.0,"institution_net":1508.0,"retail_net":-1388.0},{"date":"2026-10-06","foreign_net":-949.0,"institution_net":5007.0,"retail_net":-4058.0},{"date":"2026-10-02","foreign_net":1066.0,"institution_net":-3047.0,"retail_net":1981.0},{"date":"2026-10-01","foreign_net":-959.0,"institution_net":2453.0,"retail_net":-1494.0},{"date":"2026-09-30","foreign_net":68.0,"institution_net":1472.0,"retail_net":-1540.0},{"date":"2026-09-29","foreign_net":22.0,"institution_net":-4674.0,"retail_net":4652.0},{"date":"2026-09-28","foreign_net":-102.0,"institution_net":-2876.0,"retail_net":2978.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4302.0,"retail_net":-4302.0},{"date":"2026-09-22","foreign_net":2141.0,"institution_net":-11164.0,"retail_net":9023.0},{"date":"2026-09-21","foreign_net":-2257.0,"institution_net":6650.0,"retail_net":-4393.0},{"date":"2026-09-18","foreign_net":1441.0,"institution_net":-5421.0,"retail_net":3980.0},{"date":"2026-09-17","foreign_net":-306.0,"institution_net":-4194.0,"retail_net":4500.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-8015.0,"retail_net":8015.0},{"date":"2026-09-15","foreign_net":833.0,"institution_net":5061.0,"retail_net":-5894.0},{"date":"2026-09-14","foreign_net":733.0,"institution_net":-3148.0,"retail_net":2415.0},{"date":"2026-09-11","foreign_net":587.0,"institution_net":-526.0,"retail_net":-61.0},{"date":"2026-09-10","foreign_net":-119.0,"institution_net":-543.0,"retail_net":662.0},{"date":"2026-09-09","foreign_net":-2377.0,"institution_net":5560.0,"retail_net":-3183.0},{"date":"2026-09-08","foreign_net":2504.0,"institution_net":6754.0,"retail_net":-9258.0}],"periods":{"d1":{"foreign_net":-34.0,"institution_net":11393.0,"retail_net":-11359.0},"d3":{"foreign_net":-978.0,"institution_net":9752.0,"retail_net":-8774.0},"d7":{"foreign_net":-1225.0,"institution_net":27645.0,"retail_net":-26420.0},"d14":{"foreign_net":-1506.0,"institution_net":136148.0,"retail_net":-134642.0},"d30":{"foreign_net":703.0,"institution_net":127839.0,"retail_net":-128542.0}}},"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":"C","percentile":62,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.3,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.9365,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.94,"summary":"배당수익률 2.94%","metrics":[{"name":"배당수익률","value":2.94,"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":"2026-10-23T23:35:57.732018+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 다우존스 미국배당국채 혼합지수","issuer":"신한자산운용","category":"","expense_ratio":0.15,"aum":469600000000.0,"aum_display":"4,696억","dividend_yield":null,"tracking_error":0.75,"holdings":[{"ticker":"","name":"T 4 5/8 02/15/35","weight":null},{"ticker":"","name":"T 4 1/4 11/15/34","weight":null},{"ticker":"","name":"T 3 7/8 08/15/34","weight":null},{"ticker":"","name":"Ford Motor Co","weight":null},{"ticker":"","name":"Comcast Corp","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS","weight":null},{"ticker":"","name":"Bristol Myers Squibb","weight":null},{"ticker":"","name":"COCA-COLA","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"Altria Group Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10730.0,"change_pct":1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-24","close":9487.3721},{"date":"2024-09-25","close":9487.3721},{"date":"2024-09-26","close":9435.3223},{"date":"2024-09-27","close":9359.6104},{"date":"2024-09-30","close":9321.7539},{"date":"2024-10-02","close":9397.4668},{"date":"2024-10-04","close":9529.9561},{"date":"2024-10-07","close":9652.9873},{"date":"2024-10-08","close":9634.0576},{"date":"2024-10-10","close":9558.3496},{"date":"2024-10-11","close":9558.3496},{"date":"2024-10-14","close":9596.2041},{"date":"2024-10-15","close":9667.1826},{"date":"2024-10-16","close":9681.377},{"date":"2024-10-17","close":9776.0156},{"date":"2024-10-18","close":9761.8203},{"date":"2024-10-21","close":9794.9424},{"date":"2024-10-22","close":9719.2324},{"date":"2024-10-23","close":9690.8418},{"date":"2024-10-24","close":9676.6465},{"date":"2024-10-25","close":9766.5508},{"date":"2024-10-28","close":9705.0371},{"date":"2024-10-29","close":9686.1104},{"date":"2024-10-30","close":9865.3023},{"date":"2024-10-31","close":9624.5967},{"date":"2024-11-01","close":9657.7178},{"date":"2024-11-04","close":9567.8145},{"date":"2024-11-05","close":9846.952},{"date":"2024-11-06","close":9804.4072},{"date":"2024-11-07","close":9846.9922},{"date":"2024-11-08","close":9818.5996},{"date":"2024-11-11","close":9889.5762},{"date":"2024-11-12","close":9946.3613},{"date":"2024-11-13","close":9884.8486},{"date":"2024-11-14","close":9903.8467},{"date":"2024-11-15","close":9808.8438},{"date":"2024-11-18","close":9804.0967},{"date":"2024-11-19","close":9780.3438},{"date":"2024-11-20","close":9794.5957},{"date":"2024-11-21","close":9837.3477},{"date":"2024-11-22","close":9875.3467},{"date":"2024-11-25","close":10003.5996},{"date":"2024-11-26","close":9984.5996},{"date":"2024-11-27","close":9998.8496},{"date":"2024-11-28","close":10008.3457},{"date":"2024-11-29","close":10008.3457},{"date":"2024-12-02","close":10055.8496},{"date":"2024-12-03","close":10041.5986},{"date":"2024-12-04","close":10074.8496},{"date":"2024-12-05","close":10055.8496},{"date":"2024-12-06","close":10084.3486},{"date":"2024-12-09","close":10193.5986},{"date":"2024-12-10","close":10093.8486},{"date":"2024-12-11","close":10089.0986},{"date":"2024-12-12","close":10041.4639},{"date":"2024-12-13","close":10041.4639},{"date":"2024-12-16","close":10036.6992},{"date":"2024-12-17","close":9993.8271},{"date":"2024-12-18","close":9960.4834},{"date":"2024-12-19","close":9898.5596},{"date":"2024-12-20","close":9889.0322},{"date":"2024-12-23","close":9955.7197},{"date":"2024-12-24","close":9946.1953},{"date":"2024-12-26","close":10065.2812},{"date":"2024-12-27","close":10079.5742},{"date":"2024-12-30","close":10070.0459},{"date":"2025-01-02","close":10046.2285},{"date":"2025-01-03","close":10036.6992},{"date":"2025-01-06","close":10041.4639},{"date":"2025-01-07","close":9922.377},{"date":"2025-01-08","close":9912.8496},{"date":"2025-01-09","close":9946.1953},{"date":"2025-01-10","close":9946.1953},{"date":"2025-01-13","close":9889.0322},{"date":"2025-01-14","close":9922.4717},{"date":"2025-01-15","close":9927.251},{"date":"2025-01-16","close":9998.9082},{"date":"2025-01-17","close":10041.9062},{"date":"2025-01-20","close":10018.0176},{"date":"2025-01-21","close":10003.6875},{"date":"2025-01-22","close":9975.0244},{"date":"2025-01-23","close":9941.583},{"date":"2025-01-24","close":9936.8047},{"date":"2025-01-31","close":10127.8975},{"date":"2025-02-03","close":10094.4561},{"date":"2025-02-04","close":10065.791},{"date":"2025-02-05","close":9955.9131},{"date":"2025-02-06","close":10022.7949},{"date":"2025-02-07","close":9998.9082},{"date":"2025-02-10","close":10003.6875},{"date":"2025-02-11","close":9998.9082},{"date":"2025-02-12","close":9994.1338},{"date":"2025-02-13","close":9946.2441},{"date":"2025-02-14","close":9970.1885},{"date":"2025-02-17","close":9965.4014},{"date":"2025-02-18","close":9965.4014},{"date":"2025-02-19","close":9965.4014},{"date":"2025-02-20","close":9998.9229},{"date":"2025-02-21","close":10003.7109},{"date":"2025-02-24","close":9984.5566},{"date":"2025-02-25","close":10032.4434},{"date":"2025-02-26","close":10104.2744},{"date":"2025-02-27","close":10142.583},{"date":"2025-02-28","close":10257.5137},{"date":"2025-03-04","close":10262.3027},{"date":"2025-03-05","close":10204.8379},{"date":"2025-03-06","close":10128.2178},{"date":"2025-03-07","close":10180.8936},{"date":"2025-03-10","close":10228.7793},{"date":"2025-03-11","close":10286.2461},{"date":"2025-03-12","close":10133.0078},{"date":"2025-03-13","close":10089.7832},{"date":"2025-03-14","close":10070.5752},{"date":"2025-03-17","close":10036.958},{"date":"2025-03-18","close":10152.2158},{"date":"2025-03-19","close":10133.0068},{"date":"2025-03-20","close":10253.0645},{"date":"2025-03-21","close":10238.6611},{"date":"2025-03-24","close":10310.6934},{"date":"2025-03-25","close":10301.0889},{"date":"2025-03-26","close":10224.251},{"date":"2025-03-27","close":10262.6719},{"date":"2025-03-28","close":10253.0645},{"date":"2025-03-31","close":10291.4844},{"date":"2025-04-01","close":10344.3115},{"date":"2025-04-02","close":10320.2998},{"date":"2025-04-03","close":10349.1133},{"date":"2025-04-04","close":10051.3652},{"date":"2025-04-07","close":9878.4814},{"date":"2025-04-08","close":9916.8975},{"date":"2025-04-09","close":9710.4004},{"date":"2025-04-10","close":9940.9121},{"date":"2025-04-11","close":9681.584},{"date":"2025-04-14","close":9534.2344},{"date":"2025-04-15","close":9606.4658},{"date":"2025-04-16","close":9592.0215},{"date":"2025-04-17","close":9529.4209},{"date":"2025-04-18","close":9630.541},{"date":"2025-04-21","close":9601.6504},{"date":"2025-04-22","close":9486.084},{"date":"2025-04-23","close":9601.6504},{"date":"2025-04-24","close":9654.6182},{"date":"2025-04-25","close":9722.0322},{"date":"2025-04-28","close":9765.3691},{"date":"2025-04-29","close":9775.0},{"date":"2025-04-30","close":9693.1416},{"date":"2025-05-02","close":9630.541},{"date":"2025-05-07","close":9505.3467},{"date":"2025-05-08","close":9500.5283},{"date":"2025-05-09","close":9481.2686},{"date":"2025-05-12","close":9495.7139},{"date":"2025-05-13","close":9644.9873},{"date":"2025-05-14","close":9664.2891},{"date":"2025-05-15","close":9432.6924},{"date":"2025-05-16","close":9514.7148},{"date":"2025-05-19","close":9524.3633},{"date":"2025-05-20","close":9534.0137},{"date":"2025-05-21","close":9471.29},{"date":"2025-05-22","close":9326.543},{"date":"2025-05-23","close":9297.5938},{"date":"2025-05-26","close":9244.5215},{"date":"2025-05-27","close":9273.4697},{"date":"2025-05-28","close":9369.9668},{"date":"2025-05-29","close":9379.6172},{"date":"2025-05-30","close":9408.5664},{"date":"2025-06-02","close":9360.3174},{"date":"2025-06-04","close":9365.1445},{"date":"2025-06-05","close":9341.0195},{"date":"2025-06-09","close":9302.418},{"date":"2025-06-10","close":9379.6172},{"date":"2025-06-11","close":9466.4668},{"date":"2025-06-12","close":9359.9932},{"date":"2025-06-13","close":9514.8623},{"date":"2025-06-16","close":9422.9072},{"date":"2025-06-17","close":9403.5488},{"date":"2025-06-18","close":9437.4287},{"date":"2025-06-19","close":9490.6641},{"date":"2025-06-20","close":9437.4287},{"date":"2025-06-23","close":9519.7021},{"date":"2025-06-24","close":9447.1064},{"date":"2025-06-25","close":9471.3037},{"date":"2025-06-26","close":9408.3887},{"date":"2025-06-27","close":9442.2676},{"date":"2025-06-30","close":9422.9072},{"date":"2025-07-01","close":9456.7871},{"date":"2025-07-02","close":9558.418},{"date":"2025-07-03","close":9572.9395},{"date":"2025-07-04","close":9548.7422},{"date":"2025-07-07","close":9587.46},{"date":"2025-07-08","close":9553.582},{"date":"2025-07-09","close":9621.3359},{"date":"2025-07-10","close":9606.8174},{"date":"2025-07-11","close":9650.374},{"date":"2025-07-14","close":9606.4512},{"date":"2025-07-15","close":9625.8184},{"date":"2025-07-16","close":9587.082},{"date":"2025-07-17","close":9630.6592},{"date":"2025-07-18","close":9688.7646},{"date":"2025-07-21","close":9674.2373},{"date":"2025-07-22","close":9635.5049},{"date":"2025-07-23","close":9640.3438},{"date":"2025-07-24","close":9572.5566},{"date":"2025-07-25","close":9635.5049},{"date":"2025-07-28","close":9669.3955},{"date":"2025-07-29","close":9708.1318},{"date":"2025-07-30","close":9669.3955},{"date":"2025-07-31","close":9630.6611},{"date":"2025-08-01","close":9650.0283},{"date":"2025-08-04","close":9591.9248},{"date":"2025-08-05","close":9693.6045},{"date":"2025-08-06","close":9708.1318},{"date":"2025-08-07","close":9620.9766},{"date":"2025-08-08","close":9679.0811},{"date":"2025-08-11","close":9683.9209},{"date":"2025-08-12","close":9654.8701},{"date":"2025-08-13","close":9668.4619},{"date":"2025-08-14","close":9716.9971},{"date":"2025-08-18","close":9736.4121},{"date":"2025-08-19","close":9716.9971},{"date":"2025-08-20","close":9818.9238},{"date":"2025-08-21","close":9852.9004},{"date":"2025-08-22","close":9804.3633},{"date":"2025-08-25","close":9857.7529},{"date":"2025-08-26","close":9906.291},{"date":"2025-08-27","close":9911.1436},{"date":"2025-08-28","close":9896.583},{"date":"2025-08-29","close":9891.7295},{"date":"2025-09-01","close":9860.9668},{"date":"2025-09-02","close":9925.7051},{"date":"2025-09-03","close":9891.7295},{"date":"2025-09-04","close":9882.0205},{"date":"2025-09-05","close":9915.998},{"date":"2025-09-08","close":9915.998},{"date":"2025-09-09","close":9911.1436},{"date":"2025-09-10","close":9867.4609},{"date":"2025-09-11","close":9901.4346},{"date":"2025-09-12","close":9936.5049},{"date":"2025-09-15","close":9907.2822},{"date":"2025-09-16","close":9819.6064},{"date":"2025-09-17","close":9829.3467},{"date":"2025-09-18","close":9858.5732},{"date":"2025-09-19","close":9887.7988},{"date":"2025-09-22","close":9848.8301},{"date":"2025-09-23","close":9819.6064},{"date":"2025-09-24","close":9897.5381},{"date":"2025-09-25","close":9902.4111},{"date":"2025-09-26","close":9941.377},{"date":"2025-09-29","close":9902.4111},{"date":"2025-09-30","close":9907.2822},{"date":"2025-10-01","close":9912.1523},{"date":"2025-10-02","close":9970.6035},{"date":"2025-10-10","close":10058.2764},{"date":"2025-10-13","close":10043.665},{"date":"2025-10-14","close":10025.1162},{"date":"2025-10-15","close":10015.3545},{"date":"2025-10-16","close":9995.8311},{"date":"2025-10-17","close":10000.7129},{"date":"2025-10-20","close":10005.5947},{"date":"2025-10-21","close":10088.5674},{"date":"2025-10-22","close":10137.374},{"date":"2025-10-23","close":10210.5869},{"date":"2025-10-24","close":10220.3496},{"date":"2025-10-27","close":10181.3018},{"date":"2025-10-28","close":10205.707},{"date":"2025-10-29","close":10122.7314},{"date":"2025-10-30","close":10044.6416},{"date":"2025-10-31","close":9981.1904},{"date":"2025-11-03","close":10034.8789},{"date":"2025-11-04","close":10069.0449},{"date":"2025-11-05","close":10142.2559},{"date":"2025-11-06","close":10117.8516},{"date":"2025-11-07","close":10181.3018},{"date":"2025-11-10","close":10181.3018},{"date":"2025-11-11","close":10293.5605},{"date":"2025-11-12","close":10366.7715},{"date":"2025-11-13","close":10664.5579},{"date":"2025-11-14","close":10331.5508},{"date":"2025-11-17","close":10365.793},{"date":"2025-11-18","close":10316.876},{"date":"2025-11-19","close":10385.3604},{"date":"2025-11-20","close":10385.3604},{"date":"2025-11-21","close":10395.1436},{"date":"2025-11-24","close":10497.874},{"date":"2025-11-25","close":10448.9551},{"date":"2025-11-26","close":10444.0645},{"date":"2025-11-27","close":10492.9805},{"date":"2025-11-28","close":10537.0059},{"date":"2025-12-01","close":10517.4404},{"date":"2025-12-02","close":10507.6572},{"date":"2025-12-03","close":10492.9814},{"date":"2025-12-04","close":10610.3857},{"date":"2025-12-05","close":10571.25},{"date":"2025-12-08","close":10502.7656},{"date":"2025-12-09","close":10507.6572},{"date":"2025-12-10","close":10468.5215},{"date":"2025-12-11","close":10585.9268},{"date":"2025-12-12","close":10581.0205},{"date":"2025-12-15","close":10556.4932},{"date":"2025-12-16","close":10625.168},{"date":"2025-12-17","close":10615.3584},{"date":"2025-12-18","close":10610.4541},{"date":"2025-12-19","close":10605.5469},{"date":"2025-12-22","close":10634.9805},{"date":"2025-12-23","close":10674.2236},{"date":"2025-12-24","close":10546.6836},{"date":"2025-12-26","close":10438.7617},{"date":"2025-12-29","close":10360.2764},{"date":"2025-12-30","close":10428.9521},{"date":"2026-01-02","close":10414.2363},{"date":"2026-01-05","close":10458.3857},{"date":"2026-01-06","close":10487.8184},{"date":"2026-01-07","close":10502.5342},{"date":"2026-01-08","close":10531.9668},{"date":"2026-01-09","close":10634.9805},{"date":"2026-01-12","close":10718.3721},{"date":"2026-01-13","close":10752.7109},{"date":"2026-01-14","close":10788.1309},{"date":"2026-01-15","close":10842.2432},{"date":"2026-01-16","close":10955.3877},{"date":"2026-01-19","close":10832.4043},{"date":"2026-01-20","close":10832.4053},{"date":"2026-01-21","close":10768.4531},{"date":"2026-01-22","close":10857.9883},{"date":"2026-01-23","close":10804.0176},{"date":"2026-01-26","close":10681.3574},{"date":"2026-01-27","close":10671.543},{"date":"2026-01-28","close":10499.8184},{"date":"2026-01-29","close":10534.1621},{"date":"2026-01-30","close":10640.5498},{"date":"2026-02-02","close":10847.1621},{"date":"2026-02-03","close":10807.8066},{"date":"2026-02-04","close":10906.1934},{"date":"2026-02-05","close":11166.9199},{"date":"2026-02-06","close":11230.873},{"date":"2026-02-09","close":11255.4678},{"date":"2026-02-10","close":11186.5986},{"date":"2026-02-11","close":11201.3545},{"date":"2026-02-12","close":11190.5107},{"date":"2026-02-13","close":11195.4395},{"date":"2026-02-19","close":11264.457},{"date":"2026-02-20","close":11274.3154},{"date":"2026-02-23","close":11180.6494},{"date":"2026-02-24","close":11180.6494},{"date":"2026-02-25","close":11146.1416},{"date":"2026-02-26","close":11082.0547},{"date":"2026-02-27","close":11116.5625},{"date":"2026-03-03","close":11358.1211},{"date":"2026-03-04","close":11377.8408},{"date":"2026-03-05","close":11333.4727},{"date":"2026-03-06","close":11377.8408},{"date":"2026-03-09","close":11377.8408},{"date":"2026-03-10","close":11323.6133},{"date":"2026-03-11","close":11234.8779},{"date":"2026-03-12","close":11304.0762},{"date":"2026-03-13","close":11353.5039},{"date":"2026-03-16","close":11402.9316},{"date":"2026-03-17","close":11363.3896},{"date":"2026-03-18","close":11348.5605},{"date":"2026-03-19","close":11348.5605},{"date":"2026-03-20","close":11368.3311},{"date":"2026-03-23","close":11313.8926},{"date":"2026-03-24","close":11254.7344},{"date":"2026-03-25","close":11328.6826},{"date":"2026-03-26","close":11387.8398},{"date":"2026-03-27","close":11392.7695},{"date":"2026-03-30","close":11407.5576},{"date":"2026-03-31","close":11575.1709},{"date":"2026-04-01","close":11432.208},{"date":"2026-04-02","close":11506.1543},{"date":"2026-04-03","close":11483.3984},{"date":"2026-04-06","close":11412.4893},{"date":"2026-04-07","close":11412.4893},{"date":"2026-04-08","close":11244.875},{"date":"2026-04-09","close":11304.0322},{"date":"2026-04-10","close":11328.6826},{"date":"2026-04-13","close":11294.1729},{"date":"2026-04-14","close":11279.3447},{"date":"2026-04-15","close":11229.917},{"date":"2026-04-16","close":11200.2607},{"date":"2026-04-17","close":11254.6318},{"date":"2026-04-20","close":11299.1162},{"date":"2026-04-21","close":11239.8027},{"date":"2026-04-22","close":11289.2295},{"date":"2026-04-23","close":11363.3711},{"date":"2026-04-24","close":11373.2578},{"date":"2026-04-27","close":11284.2891},{"date":"2026-04-28","close":11284.2891},{"date":"2026-04-29","close":11348.543},{"date":"2026-04-30","close":11343.6016},{"date":"2026-05-04","close":11318.8867},{"date":"2026-05-06","close":11195.3174},{"date":"2026-05-07","close":11185.4336},{"date":"2026-05-08","close":11284.2891},{"date":"2026-05-11","close":11309.002},{"date":"2026-05-12","close":11397.9707},{"date":"2026-05-13","close":11437.5127},{"date":"2026-05-14","close":11434.542},{"date":"2026-05-15","close":11513.7754},{"date":"2026-05-18","close":11459.3018},{"date":"2026-05-19","close":11578.1533},{"date":"2026-05-20","close":11583.1064},{"date":"2026-05-21","close":11588.0586},{"date":"2026-05-22","close":11716.8154},{"date":"2026-05-26","close":11771.2891},{"date":"2026-05-27","close":11721.7666},{"date":"2026-05-28","close":11706.9111},{"date":"2026-05-29","close":11751.4785},{"date":"2026-06-01","close":11706.9111},{"date":"2026-06-02","close":11731.6709},{"date":"2026-06-04","close":11855.4756},{"date":"2026-06-05","close":12008.9932},{"date":"2026-06-08","close":11860.4268},{"date":"2026-06-09","close":11706.9092},{"date":"2026-06-10","close":11805.9541},{"date":"2026-06-11","close":11810.9053},{"date":"2026-06-12","close":11839.7109},{"date":"2026-06-15","close":11834.7441},{"date":"2026-06-16","close":11824.8115},{"date":"2026-06-17","close":11809.9121},{"date":"2026-06-18","close":11795.0127},{"date":"2026-06-19","close":11745.3506},{"date":"2026-06-22","close":11844.6758},{"date":"2026-06-23","close":11829.7773},{"date":"2026-06-24","close":11869.5078},{"date":"2026-06-25","close":11948.9688},{"date":"2026-06-26","close":11904.2725},{"date":"2026-06-29","close":12043.3291},{"date":"2026-06-30","close":12038.3623},{"date":"2026-07-01","close":12013.5303},{"date":"2026-07-02","close":12048.2949},{"date":"2026-07-03","close":11929.1035},{"date":"2026-07-06","close":11988.6992},{"date":"2026-07-07","close":11948.9697},{"date":"2026-07-08","close":11720.5186},{"date":"2026-07-09","close":11705.6191},{"date":"2026-07-10","close":11710.5859},{"date":"2026-07-13","close":11720.5186},{"date":"2026-07-14","close":11627.9336},{"date":"2026-07-15","close":11498.5127},{"date":"2026-07-16","close":11528.3789},{"date":"2026-07-20","close":11642.8672},{"date":"2026-07-21","close":11533.3574},{"date":"2026-07-22","close":11578.1562},{"date":"2026-07-23","close":11508.4688},{"date":"2026-07-24","close":11448.7354},{"date":"2026-07-27","close":11568.2012},{"date":"2026-07-28","close":11573.1777},{"date":"2026-07-29","close":11568.2012},{"date":"2026-07-30","close":11398.959},{"date":"2026-07-31","close":11329.2705},{"date":"2026-08-03","close":11289.4492},{"date":"2026-08-04","close":11339.2256},{"date":"2026-08-05","close":11393.9805},{"date":"2026-08-06","close":11324.293},{"date":"2026-08-07","close":11264.5605},{"date":"2026-08-10","close":11319.3154},{"date":"2026-08-11","close":11314.3369},{"date":"2026-08-12","close":11349.1816},{"date":"2026-08-13","close":11350.1787},{"date":"2026-08-14","close":11400.0479},{"date":"2026-08-18","close":11295.3223},{"date":"2026-08-19","close":11245.4541},{"date":"2026-08-20","close":11295.3223},{"date":"2026-08-21","close":11190.5977},{"date":"2026-08-24","close":11165.6631},{"date":"2026-08-25","close":11270.3877},{"date":"2026-08-26","close":11290.3359},{"date":"2026-08-27","close":11215.5322},{"date":"2026-08-28","close":11105.8203},{"date":"2026-08-31","close":11065.9258},{"date":"2026-09-01","close":11045.9775},{"date":"2026-09-02","close":11006.083},{"date":"2026-09-03","close":10966.1875},{"date":"2026-09-04","close":10921.3057},{"date":"2026-09-07","close":10741.7773},{"date":"2026-09-08","close":10741.7773},{"date":"2026-09-09","close":10691.9082},{"date":"2026-09-10","close":10642.0391},{"date":"2026-09-11","close":10657.0},{"date":"2026-09-14","close":10680.7197},{"date":"2026-09-15","close":10755.6191},{"date":"2026-09-16","close":10880.4521},{"date":"2026-09-17","close":10895.4326},{"date":"2026-09-18","close":10915.4053},{"date":"2026-09-21","close":10880.4521},{"date":"2026-09-22","close":10700.6924},{"date":"2026-09-23","close":10690.7061},{"date":"2026-09-28","close":10640.7725},{"date":"2026-09-29","close":10510.9463},{"date":"2026-09-30","close":10485.9795},{"date":"2026-10-01","close":10436.0469},{"date":"2026-10-02","close":10436.0469},{"date":"2026-10-06","close":10336.1797},{"date":"2026-10-07","close":10341.1738},{"date":"2026-10-08","close":10291.2402},{"date":"2026-10-12","close":10371.1328},{"date":"2026-10-13","close":10471.0},{"date":"2026-10-14","close":10450.0},{"date":"2026-10-15","close":10610.0},{"date":"2026-10-16","close":10560.0},{"date":"2026-10-19","close":10605.0},{"date":"2026-10-20","close":10550.0},{"date":"2026-10-21","close":10590.0},{"date":"2026-10-22","close":10590.0},{"date":"2026-10-23","close":10730.0}],"chart_data":[{"date":"2024-10-23","open":9797,"high":9797,"low":9687,"close":9691,"volume":350384},{"date":"2024-10-24","open":9686,"high":9686,"low":9654,"close":9677,"volume":321761},{"date":"2024-10-25","open":9710,"high":9777,"low":9686,"close":9767,"volume":251627},{"date":"2024-10-28","open":9767,"high":9772,"low":9700,"close":9705,"volume":401393},{"date":"2024-10-29","open":9668,"high":9686,"low":9632,"close":9686,"volume":284606},{"date":"2024-10-30","open":9875,"high":9885,"low":9860,"close":9865,"volume":298035},{"date":"2024-10-31","open":9652,"high":9661,"low":9625,"close":9625,"volume":288898},{"date":"2024-11-01","open":9627,"high":9663,"low":9607,"close":9658,"volume":243377},{"date":"2024-11-04","open":9627,"high":9627,"low":9540,"close":9568,"volume":322852},{"date":"2024-11-05","open":9763,"high":9851,"low":9763,"close":9847,"volume":213040},{"date":"2024-11-06","open":9677,"high":9838,"low":9640,"close":9804,"volume":564236},{"date":"2024-11-07","open":9852,"high":9935,"low":9827,"close":9847,"volume":374856},{"date":"2024-11-08","open":9848,"high":9858,"low":9781,"close":9819,"volume":365730},{"date":"2024-11-11","open":9829,"high":9917,"low":9829,"close":9890,"volume":399717},{"date":"2024-11-12","open":9921,"high":9951,"low":9916,"close":9946,"volume":385939},{"date":"2024-11-13","open":9926,"high":9926,"low":9872,"close":9885,"volume":445594},{"date":"2024-11-14","open":9978,"high":9978,"low":9877,"close":9904,"volume":326843},{"date":"2024-11-15","open":9898,"high":9903,"low":9799,"close":9809,"volume":487852},{"date":"2024-11-18","open":9771,"high":9809,"low":9714,"close":9804,"volume":364054},{"date":"2024-11-19","open":9803,"high":9832,"low":9775,"close":9780,"volume":382576},{"date":"2024-11-20","open":9790,"high":9795,"low":9761,"close":9795,"volume":414587},{"date":"2024-11-21","open":9832,"high":9842,"low":9794,"close":9837,"volume":345730},{"date":"2024-11-22","open":9847,"high":9926,"low":9847,"close":9875,"volume":516967},{"date":"2024-11-25","open":9999,"high":10009,"low":9896,"close":10004,"volume":489320},{"date":"2024-11-26","open":10019,"high":10039,"low":9955,"close":9985,"volume":696966},{"date":"2024-11-27","open":9985,"high":9999,"low":9965,"close":9999,"volume":522776},{"date":"2024-11-28","open":9984,"high":10008,"low":9964,"close":10008,"volume":507748},{"date":"2024-11-29","open":10028,"high":10028,"low":9989,"close":10008,"volume":495189},{"date":"2024-12-02","open":10013,"high":10090,"low":10008,"close":10056,"volume":560929},{"date":"2024-12-03","open":10089,"high":10092,"low":10027,"close":10042,"volume":612229},{"date":"2024-12-04","open":10052,"high":10121,"low":10052,"close":10075,"volume":534560},{"date":"2024-12-05","open":10090,"high":10172,"low":10047,"close":10056,"volume":576746},{"date":"2024-12-06","open":10055,"high":10171,"low":10055,"close":10084,"volume":543579},{"date":"2024-12-09","open":10119,"high":10278,"low":10119,"close":10194,"volume":561214},{"date":"2024-12-10","open":10149,"high":10154,"low":10072,"close":10094,"volume":597541},{"date":"2024-12-11","open":10070,"high":10116,"low":10065,"close":10089,"volume":538142},{"date":"2024-12-12","open":10050,"high":10059,"low":10007,"close":10041,"volume":620254},{"date":"2024-12-13","open":10041,"high":10064,"low":10022,"close":10041,"volume":411258},{"date":"2024-12-16","open":10037,"high":10060,"low":9988,"close":10037,"volume":493564},{"date":"2024-12-17","open":10013,"high":10013,"low":9964,"close":9994,"volume":652176},{"date":"2024-12-18","open":9936,"high":9990,"low":9936,"close":9960,"volume":496639},{"date":"2024-12-19","open":9909,"high":9938,"low":9859,"close":9899,"volume":418515},{"date":"2024-12-20","open":9843,"high":9893,"low":9823,"close":9889,"volume":389858},{"date":"2024-12-23","open":9946,"high":9961,"low":9916,"close":9956,"volume":420714},{"date":"2024-12-24","open":9981,"high":9986,"low":9916,"close":9946,"volume":460486},{"date":"2024-12-26","open":9958,"high":10065,"low":9958,"close":10065,"volume":436675},{"date":"2024-12-27","open":10066,"high":10192,"low":10066,"close":10080,"volume":488186},{"date":"2024-12-30","open":10079,"high":10143,"low":10017,"close":10070,"volume":451740},{"date":"2025-01-02","open":10032,"high":10074,"low":10022,"close":10046,"volume":683746},{"date":"2025-01-03","open":10046,"high":10070,"low":10012,"close":10037,"volume":593513},{"date":"2025-01-06","open":10050,"high":10083,"low":10031,"close":10041,"volume":582806},{"date":"2025-01-07","open":10055,"high":10055,"low":9898,"close":9922,"volume":715786},{"date":"2025-01-08","open":9913,"high":9927,"low":9853,"close":9913,"volume":460433},{"date":"2025-01-09","open":9936,"high":9946,"low":9897,"close":9946,"volume":395618},{"date":"2025-01-10","open":9966,"high":9966,"low":9907,"close":9946,"volume":349023},{"date":"2025-01-13","open":9908,"high":9927,"low":9872,"close":9889,"volume":412788},{"date":"2025-01-14","open":9917,"high":9977,"low":9894,"close":9922,"volume":341103},{"date":"2025-01-15","open":9962,"high":9962,"low":9913,"close":9927,"volume":411894},{"date":"2025-01-16","open":10034,"high":10081,"low":9950,"close":9999,"volume":395409},{"date":"2025-01-17","open":9997,"high":10130,"low":9997,"close":10042,"volume":488043},{"date":"2025-01-20","open":10094,"high":10094,"low":9989,"close":10018,"volume":555401},{"date":"2025-01-21","open":9935,"high":10019,"low":9935,"close":10004,"volume":393858},{"date":"2025-01-22","open":9985,"high":9995,"low":9930,"close":9975,"volume":456116},{"date":"2025-01-23","open":9962,"high":9962,"low":9922,"close":9942,"volume":352379},{"date":"2025-01-24","open":9977,"high":9982,"low":9922,"close":9937,"volume":467850},{"date":"2025-01-31","open":9976,"high":10141,"low":9946,"close":10128,"volume":541443},{"date":"2025-02-03","open":10103,"high":10134,"low":10075,"close":10094,"volume":564426},{"date":"2025-02-04","open":10094,"high":10153,"low":10047,"close":10066,"volume":554216},{"date":"2025-02-05","open":10054,"high":10068,"low":9956,"close":9956,"volume":558230},{"date":"2025-02-06","open":9954,"high":10056,"low":9949,"close":10023,"volume":409927},{"date":"2025-02-07","open":10024,"high":10053,"low":9980,"close":9999,"volume":304574},{"date":"2025-02-10","open":9990,"high":10067,"low":9985,"close":10004,"volume":342246},{"date":"2025-02-11","open":10004,"high":10062,"low":9995,"close":9999,"volume":350848},{"date":"2025-02-12","open":10043,"high":10047,"low":9989,"close":9994,"volume":312430},{"date":"2025-02-13","open":9976,"high":9981,"low":9936,"close":9946,"volume":407358},{"date":"2025-02-14","open":9945,"high":10000,"low":9940,"close":9970,"volume":297849},{"date":"2025-02-17","open":9970,"high":9985,"low":9940,"close":9965,"volume":360874},{"date":"2025-02-18","open":9935,"high":9975,"low":9930,"close":9965,"volume":327465},{"date":"2025-02-19","open":9965,"high":9995,"low":9955,"close":9965,"volume":370787},{"date":"2025-02-20","open":9994,"high":10014,"low":9974,"close":9999,"volume":292699},{"date":"2025-02-21","open":10019,"high":10019,"low":9974,"close":10004,"volume":316027},{"date":"2025-02-24","open":9985,"high":10044,"low":9955,"close":9985,"volume":338687},{"date":"2025-02-25","open":10017,"high":10046,"low":10003,"close":10032,"volume":250946},{"date":"2025-02-26","open":10057,"high":10104,"low":10053,"close":10104,"volume":272897},{"date":"2025-02-27","open":10107,"high":10153,"low":10079,"close":10143,"volume":267187},{"date":"2025-02-28","open":10191,"high":10267,"low":10191,"close":10258,"volume":444982},{"date":"2025-03-04","open":10330,"high":10330,"low":10208,"close":10262,"volume":289526},{"date":"2025-03-05","open":10259,"high":10259,"low":10162,"close":10205,"volume":209052},{"date":"2025-03-06","open":10213,"high":10223,"low":10082,"close":10128,"volume":209601},{"date":"2025-03-07","open":10129,"high":10302,"low":10129,"close":10181,"volume":312958},{"date":"2025-03-10","open":10181,"high":10234,"low":10116,"close":10229,"volume":188734},{"date":"2025-03-11","open":10228,"high":10344,"low":10228,"close":10286,"volume":303720},{"date":"2025-03-12","open":10247,"high":10247,"low":10124,"close":10133,"volume":258061},{"date":"2025-03-13","open":10099,"high":10099,"low":10067,"close":10090,"volume":236488},{"date":"2025-03-14","open":10095,"high":10099,"low":10048,"close":10071,"volume":148538},{"date":"2025-03-17","open":10116,"high":10116,"low":10027,"close":10037,"volume":209482},{"date":"2025-03-18","open":10171,"high":10171,"low":10077,"close":10152,"volume":172243},{"date":"2025-03-19","open":10137,"high":10166,"low":10124,"close":10133,"volume":122739},{"date":"2025-03-20","open":10181,"high":10272,"low":10181,"close":10253,"volume":164960},{"date":"2025-03-21","open":10258,"high":10302,"low":10234,"close":10239,"volume":174544},{"date":"2025-03-24","open":10242,"high":10335,"low":10228,"close":10311,"volume":157939},{"date":"2025-03-25","open":10311,"high":10364,"low":10262,"close":10301,"volume":186476},{"date":"2025-03-26","open":10350,"high":10350,"low":10199,"close":10224,"volume":237832},{"date":"2025-03-27","open":10229,"high":10317,"low":10229,"close":10263,"volume":162914},{"date":"2025-03-28","open":10277,"high":10277,"low":10219,"close":10253,"volume":149765},{"date":"2025-03-31","open":10326,"high":10326,"low":10253,"close":10291,"volume":273725},{"date":"2025-04-01","open":10330,"high":10383,"low":10316,"close":10344,"volume":243224},{"date":"2025-04-02","open":10343,"high":10406,"low":10300,"close":10320,"volume":309001},{"date":"2025-04-03","open":10321,"high":10402,"low":10321,"close":10349,"volume":391014},{"date":"2025-04-04","open":10163,"high":10173,"low":9978,"close":10051,"volume":579812},{"date":"2025-04-07","open":9837,"high":9907,"low":9716,"close":9878,"volume":731568},{"date":"2025-04-08","open":9875,"high":9942,"low":9866,"close":9917,"volume":434077},{"date":"2025-04-09","open":9821,"high":9821,"low":9668,"close":9710,"volume":647326},{"date":"2025-04-10","open":9956,"high":10006,"low":9870,"close":9941,"volume":254949},{"date":"2025-04-11","open":9725,"high":9725,"low":9591,"close":9682,"volume":373121},{"date":"2025-04-14","open":9597,"high":9622,"low":9505,"close":9534,"volume":366572},{"date":"2025-04-15","open":9538,"high":9611,"low":9538,"close":9606,"volume":175281},{"date":"2025-04-16","open":9592,"high":9622,"low":9552,"close":9592,"volume":185071},{"date":"2025-04-17","open":9641,"high":9646,"low":9481,"close":9529,"volume":178798},{"date":"2025-04-18","open":9582,"high":9631,"low":9515,"close":9631,"volume":85105},{"date":"2025-04-21","open":9908,"high":9908,"low":9567,"close":9602,"volume":114331},{"date":"2025-04-22","open":9549,"high":9549,"low":9434,"close":9486,"volume":215956},{"date":"2025-04-23","open":9646,"high":9650,"low":9602,"close":9602,"volume":129444},{"date":"2025-04-24","open":9642,"high":9655,"low":9608,"close":9655,"volume":87157},{"date":"2025-04-25","open":9659,"high":9727,"low":9659,"close":9722,"volume":157185},{"date":"2025-04-28","open":9737,"high":9775,"low":9692,"close":9765,"volume":116164},{"date":"2025-04-29","open":9809,"high":9814,"low":9760,"close":9775,"volume":123308},{"date":"2025-04-30","open":9790,"high":9790,"low":9684,"close":9693,"volume":158954},{"date":"2025-05-02","open":9691,"high":9822,"low":9631,"close":9631,"volume":184762},{"date":"2025-05-07","open":9438,"high":9548,"low":9385,"close":9505,"volume":304769},{"date":"2025-05-08","open":9602,"high":9602,"low":9477,"close":9501,"volume":207718},{"date":"2025-05-09","open":9526,"high":9573,"low":9468,"close":9481,"volume":254683},{"date":"2025-05-12","open":9496,"high":9535,"low":9448,"close":9496,"volume":215713},{"date":"2025-05-13","open":9611,"high":9668,"low":9606,"close":9645,"volume":164045},{"date":"2025-05-14","open":9650,"high":9669,"low":9581,"close":9664,"volume":278761},{"date":"2025-05-15","open":9510,"high":9543,"low":9399,"close":9433,"volume":436067},{"date":"2025-05-16","open":9462,"high":9552,"low":9462,"close":9515,"volume":278288},{"date":"2025-05-19","open":9494,"high":9556,"low":9466,"close":9524,"volume":154044},{"date":"2025-05-20","open":9534,"high":9552,"low":9505,"close":9534,"volume":200194},{"date":"2025-05-21","open":9485,"high":9510,"low":9442,"close":9471,"volume":176302},{"date":"2025-05-22","open":9331,"high":9353,"low":9267,"close":9327,"volume":244861},{"date":"2025-05-23","open":9350,"high":9350,"low":9283,"close":9298,"volume":197963},{"date":"2025-05-26","open":9299,"high":9299,"low":9225,"close":9245,"volume":168968},{"date":"2025-05-27","open":9204,"high":9308,"low":9204,"close":9273,"volume":152710},{"date":"2025-05-28","open":9375,"high":9395,"low":9319,"close":9370,"volume":150034},{"date":"2025-05-29","open":9400,"high":9424,"low":9380,"close":9380,"volume":162936},{"date":"2025-05-30","open":9366,"high":9424,"low":9343,"close":9409,"volume":121822},{"date":"2025-06-02","open":9408,"high":9428,"low":9350,"close":9360,"volume":154945},{"date":"2025-06-04","open":9467,"high":9467,"low":9350,"close":9365,"volume":164356},{"date":"2025-06-05","open":9489,"high":9489,"low":9312,"close":9341,"volume":142429},{"date":"2025-06-09","open":9341,"high":9341,"low":9267,"close":9302,"volume":203405},{"date":"2025-06-10","open":9304,"high":9405,"low":9264,"close":9380,"volume":171286},{"date":"2025-06-11","open":9404,"high":9466,"low":9389,"close":9466,"volume":146136},{"date":"2025-06-12","open":9457,"high":9467,"low":9342,"close":9360,"volume":171963},{"date":"2025-06-13","open":9432,"high":9515,"low":9354,"close":9515,"volume":184739},{"date":"2025-06-16","open":9516,"high":9521,"low":9323,"close":9423,"volume":196928},{"date":"2025-06-17","open":9423,"high":9441,"low":9350,"close":9404,"volume":116406},{"date":"2025-06-18","open":9437,"high":9538,"low":9412,"close":9437,"volume":109048},{"date":"2025-06-19","open":9360,"high":9511,"low":9360,"close":9491,"volume":124664},{"date":"2025-06-20","open":9500,"high":9534,"low":9412,"close":9437,"volume":153367},{"date":"2025-06-23","open":9437,"high":9534,"low":9422,"close":9520,"volume":184860},{"date":"2025-06-24","open":9544,"high":9588,"low":9438,"close":9447,"volume":227205},{"date":"2025-06-25","open":9456,"high":9471,"low":9398,"close":9471,"volume":179131},{"date":"2025-06-26","open":9438,"high":9486,"low":9369,"close":9408,"volume":249612},{"date":"2025-06-27","open":9408,"high":9452,"low":9399,"close":9442,"volume":152484},{"date":"2025-06-30","open":9447,"high":9486,"low":9384,"close":9423,"volume":242706},{"date":"2025-07-01","open":9423,"high":9457,"low":9399,"close":9457,"volume":215086},{"date":"2025-07-02","open":9458,"high":9558,"low":9458,"close":9558,"volume":195854},{"date":"2025-07-03","open":9558,"high":9583,"low":9535,"close":9573,"volume":145648},{"date":"2025-07-04","open":9588,"high":9603,"low":9526,"close":9549,"volume":248060},{"date":"2025-07-07","open":9506,"high":9594,"low":9506,"close":9587,"volume":178196},{"date":"2025-07-08","open":9409,"high":9589,"low":9409,"close":9554,"volume":122899},{"date":"2025-07-09","open":9654,"high":9654,"low":9571,"close":9621,"volume":183020},{"date":"2025-07-10","open":9557,"high":9646,"low":9557,"close":9607,"volume":174639},{"date":"2025-07-11","open":9669,"high":9702,"low":9630,"close":9650,"volume":199752},{"date":"2025-07-14","open":9650,"high":9650,"low":9567,"close":9606,"volume":154930},{"date":"2025-07-15","open":9533,"high":9660,"low":9533,"close":9626,"volume":188584},{"date":"2025-07-16","open":9621,"high":9626,"low":9542,"close":9587,"volume":216827},{"date":"2025-07-17","open":9670,"high":9670,"low":9592,"close":9631,"volume":187664},{"date":"2025-07-18","open":9631,"high":9704,"low":9631,"close":9689,"volume":233730},{"date":"2025-07-21","open":9674,"high":9694,"low":9674,"close":9674,"volume":160259},{"date":"2025-07-22","open":9673,"high":9673,"low":9582,"close":9636,"volume":213368},{"date":"2025-07-23","open":9645,"high":9693,"low":9620,"close":9640,"volume":122966},{"date":"2025-07-24","open":9646,"high":9651,"low":9563,"close":9573,"volume":189334},{"date":"2025-07-25","open":9597,"high":9636,"low":9577,"close":9636,"volume":150749},{"date":"2025-07-28","open":9801,"high":9801,"low":9645,"close":9669,"volume":159952},{"date":"2025-07-29","open":9650,"high":9723,"low":9650,"close":9708,"volume":231080},{"date":"2025-07-30","open":9732,"high":9732,"low":9636,"close":9669,"volume":115786},{"date":"2025-07-31","open":9674,"high":9723,"low":9616,"close":9631,"volume":193671},{"date":"2025-08-01","open":9635,"high":9659,"low":9596,"close":9650,"volume":184516},{"date":"2025-08-04","open":9651,"high":9660,"low":9582,"close":9592,"volume":235210},{"date":"2025-08-05","open":9810,"high":9810,"low":9636,"close":9694,"volume":169535},{"date":"2025-08-06","open":9693,"high":9713,"low":9659,"close":9708,"volume":118704},{"date":"2025-08-07","open":9709,"high":9709,"low":9616,"close":9621,"volume":187945},{"date":"2025-08-08","open":9694,"high":9694,"low":9626,"close":9679,"volume":148754},{"date":"2025-08-11","open":9728,"high":9728,"low":9674,"close":9684,"volume":167421},{"date":"2025-08-12","open":9683,"high":9703,"low":9645,"close":9655,"volume":120155},{"date":"2025-08-13","open":9687,"high":9702,"low":9663,"close":9668,"volume":113535},{"date":"2025-08-14","open":9697,"high":9745,"low":9682,"close":9717,"volume":160701},{"date":"2025-08-18","open":9717,"high":9805,"low":9717,"close":9736,"volume":243169},{"date":"2025-08-19","open":9736,"high":9750,"low":9712,"close":9717,"volume":132008},{"date":"2025-08-20","open":9727,"high":9824,"low":9727,"close":9819,"volume":251940},{"date":"2025-08-21","open":9819,"high":9871,"low":9819,"close":9853,"volume":218626},{"date":"2025-08-22","open":9843,"high":9870,"low":9799,"close":9804,"volume":173772},{"date":"2025-08-25","open":9809,"high":9875,"low":9809,"close":9858,"volume":189737},{"date":"2025-08-26","open":9921,"high":9921,"low":9832,"close":9906,"volume":130131},{"date":"2025-08-27","open":9855,"high":9921,"low":9855,"close":9911,"volume":136411},{"date":"2025-08-28","open":9921,"high":9921,"low":9882,"close":9897,"volume":123412},{"date":"2025-08-29","open":9906,"high":9906,"low":9855,"close":9892,"volume":169010},{"date":"2025-09-01","open":9866,"high":9915,"low":9856,"close":9861,"volume":178813},{"date":"2025-09-02","open":9911,"high":9936,"low":9906,"close":9926,"volume":128857},{"date":"2025-09-03","open":9931,"high":9931,"low":9873,"close":9892,"volume":174804},{"date":"2025-09-04","open":9916,"high":9971,"low":9855,"close":9882,"volume":191227},{"date":"2025-09-05","open":9902,"high":9941,"low":9882,"close":9916,"volume":150199},{"date":"2025-09-08","open":9946,"high":9956,"low":9887,"close":9916,"volume":226014},{"date":"2025-09-09","open":9916,"high":9916,"low":9863,"close":9911,"volume":147992},{"date":"2025-09-10","open":9910,"high":9910,"low":9846,"close":9867,"volume":188377},{"date":"2025-09-11","open":9868,"high":9920,"low":9863,"close":9901,"volume":162091},{"date":"2025-09-12","open":9907,"high":9956,"low":9907,"close":9937,"volume":145457},{"date":"2025-09-15","open":9937,"high":9937,"low":9882,"close":9907,"volume":189900},{"date":"2025-09-16","open":9915,"high":9915,"low":9806,"close":9820,"volume":349880},{"date":"2025-09-17","open":9819,"high":9834,"low":9805,"close":9829,"volume":241378},{"date":"2025-09-18","open":9825,"high":9872,"low":9810,"close":9859,"volume":208984},{"date":"2025-09-19","open":9864,"high":9908,"low":9864,"close":9888,"volume":224691},{"date":"2025-09-22","open":9891,"high":9891,"low":9830,"close":9849,"volume":226197},{"date":"2025-09-23","open":9761,"high":9849,"low":9761,"close":9820,"volume":291237},{"date":"2025-09-24","open":9817,"high":9908,"low":9817,"close":9898,"volume":432685},{"date":"2025-09-25","open":9897,"high":9922,"low":9882,"close":9902,"volume":172032},{"date":"2025-09-26","open":9897,"high":9956,"low":9887,"close":9941,"volume":162347},{"date":"2025-09-29","open":9947,"high":9972,"low":9892,"close":9902,"volume":173384},{"date":"2025-09-30","open":9902,"high":9927,"low":9873,"close":9907,"volume":215458},{"date":"2025-10-01","open":9967,"high":9977,"low":9902,"close":9912,"volume":173645},{"date":"2025-10-02","open":9916,"high":10034,"low":9916,"close":9971,"volume":233757},{"date":"2025-10-10","open":9951,"high":10063,"low":9951,"close":10058,"volume":450952},{"date":"2025-10-13","open":9829,"high":10068,"low":9829,"close":10044,"volume":317277},{"date":"2025-10-14","open":10064,"high":10078,"low":9960,"close":10025,"volume":224120},{"date":"2025-10-15","open":10030,"high":10064,"low":9990,"close":10015,"volume":255885},{"date":"2025-10-16","open":10040,"high":10040,"low":9976,"close":9996,"volume":227221},{"date":"2025-10-17","open":9996,"high":10006,"low":9946,"close":10001,"volume":326729},{"date":"2025-10-20","open":9966,"high":10064,"low":9966,"close":10006,"volume":303054},{"date":"2025-10-21","open":9981,"high":10094,"low":9981,"close":10089,"volume":351447},{"date":"2025-10-22","open":10103,"high":10152,"low":10103,"close":10137,"volume":163690},{"date":"2025-10-23","open":10137,"high":10249,"low":10112,"close":10211,"volume":306618},{"date":"2025-10-24","open":10200,"high":10225,"low":10171,"close":10220,"volume":224489},{"date":"2025-10-27","open":10220,"high":10220,"low":10161,"close":10181,"volume":331530},{"date":"2025-10-28","open":10201,"high":10283,"low":10186,"close":10206,"volume":235476},{"date":"2025-10-29","open":10206,"high":10206,"low":10104,"close":10123,"volume":279505},{"date":"2025-10-30","open":10177,"high":10177,"low":9996,"close":10045,"volume":287685},{"date":"2025-10-31","open":10045,"high":10045,"low":9976,"close":9981,"volume":226181},{"date":"2025-11-03","open":9981,"high":10104,"low":9981,"close":10035,"volume":266466,"rsi_14":50.75,"sma_20":10283.89,"sma_60":10126.4,"sma_120":9918.82},{"date":"2025-11-04","open":10034,"high":10074,"low":9985,"close":10069,"volume":291514,"rsi_14":54.33,"sma_20":10292.25,"sma_60":10134.47,"sma_120":9923.77},{"date":"2025-11-05","open":10074,"high":10147,"low":10074,"close":10142,"volume":337209,"rsi_14":60.86,"sma_20":10304.08,"sma_60":10142.05,"sma_120":9929.51},{"date":"2025-11-06","open":10148,"high":10148,"low":10094,"close":10118,"volume":217235,"rsi_14":58.39,"sma_20":10311.57,"sma_60":10148.95,"sma_120":9934.91},{"date":"2025-11-07","open":10005,"high":10195,"low":10005,"close":10181,"volume":227529,"rsi_14":61.69,"sma_20":10317.89,"sma_60":10158.45,"sma_120":9939.59},{"date":"2025-11-10","open":10181,"high":10258,"low":10176,"close":10181,"volume":198540,"rsi_14":56.97,"sma_20":10324.93,"sma_60":10166.96,"sma_120":9944.1},{"date":"2025-11-11","open":10132,"high":10294,"low":10132,"close":10294,"volume":293498,"rsi_14":60.65,"sma_20":10338.64,"sma_60":10177.29,"sma_120":9951.53},{"date":"2025-11-12","open":10235,"high":10376,"low":10235,"close":10367,"volume":301328,"rsi_14":60.6,"sma_20":10356.58,"sma_60":10189.34,"sma_120":9958.89},{"date":"2025-11-13","open":10615,"high":10705,"low":10615,"close":10665,"volume":205053,"rsi_14":63.29,"sma_20":10378.8,"sma_60":10202.3,"sma_120":9966.7},{"date":"2025-11-14","open":10474,"high":10474,"low":10303,"close":10332,"volume":252856,"rsi_14":58.55,"sma_20":10395.52,"sma_60":10212.68,"sma_120":9973.57},{"date":"2025-11-17","open":10430,"high":10430,"low":10288,"close":10366,"volume":131790,"rsi_14":59.03,"sma_20":10413.72,"sma_60":10223.32,"sma_120":9981.26},{"date":"2025-11-18","open":10365,"high":10370,"low":10292,"close":10317,"volume":237152,"rsi_14":61.59,"sma_20":10425.24,"sma_60":10233.46,"sma_120":9989.75},{"date":"2025-11-19","open":10313,"high":10419,"low":10283,"close":10385,"volume":202923,"rsi_14":70.66,"sma_20":10437.73,"sma_60":10243.03,"sma_120":9999.08},{"date":"2025-11-20","open":10424,"high":10424,"low":10370,"close":10385,"volume":193827,"rsi_14":76.66,"sma_20":10446.44,"sma_60":10252.02,"sma_120":10008.88},{"date":"2025-11-21","open":10112,"high":10395,"low":10112,"close":10395,"volume":196063,"rsi_14":75.18,"sma_20":10455.11,"sma_60":10261.97,"sma_120":10018.49},{"date":"2025-11-24","open":10394,"high":10498,"low":10394,"close":10498,"volume":171546,"rsi_14":77.38,"sma_20":10471.06,"sma_60":10272.8,"sma_120":10028.18},{"date":"2025-11-25","open":10498,"high":10498,"low":10434,"close":10449,"volume":183710,"rsi_14":70.16,"sma_20":10483.3,"sma_60":10282.01,"sma_120":10037.36},{"date":"2025-11-26","open":10474,"high":10518,"low":10399,"close":10444,"volume":287072,"rsi_14":72.07,"sma_20":10499.56,"sma_60":10291.05,"sma_120":10046.26},{"date":"2025-11-27","open":10454,"high":10532,"low":10454,"close":10493,"volume":129751,"rsi_14":71.46,"sma_20":10522.31,"sma_60":10301.16,"sma_120":10055.98},{"date":"2025-11-28","open":10561,"high":10561,"low":10473,"close":10537,"volume":175311,"rsi_14":73.11,"sma_20":10550.57,"sma_60":10312.11,"sma_120":10066.03},{"date":"2025-12-01","open":10566,"high":10566,"low":10503,"close":10517,"volume":234341,"rsi_14":66.48,"sma_20":10575.08,"sma_60":10322.81,"sma_120":10076.11},{"date":"2025-12-02","open":10508,"high":10552,"low":10469,"close":10508,"volume":240488,"rsi_14":61.37,"sma_20":10597.3,"sma_60":10332.68,"sma_120":10086.44},{"date":"2025-12-03","open":10508,"high":10532,"low":10454,"close":10493,"volume":198445,"rsi_14":55.32,"sma_20":10615.05,"sma_60":10342.88,"sma_120":10096.0},{"date":"2025-12-04","open":10561,"high":10625,"low":10498,"close":10610,"volume":256701,"rsi_14":74.46,"sma_20":10640.08,"sma_60":10355.25,"sma_120":10105.82},{"date":"2025-12-05","open":10625,"high":10625,"low":10566,"close":10571,"volume":248213,"rsi_14":67.9,"sma_20":10659.8,"sma_60":10366.38,"sma_120":10116.2},{"date":"2025-12-08","open":10571,"high":10571,"low":10488,"close":10503,"volume":273435,"rsi_14":65.56,"sma_20":10676.01,"sma_60":10376.33,"sma_120":10124.68},{"date":"2025-12-09","open":10503,"high":10542,"low":10459,"close":10508,"volume":168714,"rsi_14":61.49,"sma_20":10686.77,"sma_60":10386.46,"sma_120":10133.99},{"date":"2025-12-10","open":10513,"high":10513,"low":10469,"close":10469,"volume":136965,"rsi_14":57.29,"sma_20":10691.8,"sma_60":10396.65,"sma_120":10143.13},{"date":"2025-12-11","open":10542,"high":10601,"low":10488,"close":10586,"volume":189972,"rsi_14":64.09,"sma_20":10699.57,"sma_60":10408.26,"sma_120":10152.98},{"date":"2025-12-12","open":10610,"high":10620,"low":10566,"close":10581,"volume":172384,"rsi_14":54.41,"sma_20":10710.84,"sma_60":10418.7,"sma_120":10162.09},{"date":"2025-12-15","open":10606,"high":10640,"low":10556,"close":10556,"volume":291066,"rsi_14":56.68,"sma_20":10719.13,"sma_60":10429.23,"sma_120":10171.44},{"date":"2025-12-16","open":10635,"high":10635,"low":10566,"close":10625,"volume":192941,"rsi_14":61.67,"sma_20":10733.37,"sma_60":10442.38,"sma_120":10180.67},{"date":"2025-12-17","open":10625,"high":10630,"low":10556,"close":10615,"volume":247847,"rsi_14":57.6,"sma_20":10743.64,"sma_60":10455.2,"sma_120":10190.45},{"date":"2025-12-18","open":10615,"high":10645,"low":10586,"close":10610,"volume":164241,"rsi_14":53.85,"sma_20":10753.66,"sma_60":10467.45,"sma_120":10199.97},{"date":"2025-12-19","open":10610,"high":10625,"low":10586,"close":10606,"volume":227089,"rsi_14":55.26,"sma_20":10762.97,"sma_60":10479.15,"sma_120":10209.99},{"date":"2025-12-22","open":10606,"high":10650,"low":10596,"close":10635,"volume":175319,"rsi_14":58.47,"sma_20":10768.48,"sma_60":10491.98,"sma_120":10219.97},{"date":"2025-12-23","open":10645,"high":10679,"low":10596,"close":10674,"volume":185938,"rsi_14":62.6,"sma_20":10778.49,"sma_60":10505.97,"sma_120":10230.45},{"date":"2025-12-24","open":10689,"high":10704,"low":10488,"close":10547,"volume":449316,"rsi_14":42.4,"sma_20":10782.25,"sma_60":10516.5,"sma_120":10239.55},{"date":"2025-12-26","open":10552,"high":10635,"low":10292,"close":10439,"volume":336234,"rsi_14":38.13,"sma_20":10778.0,"sma_60":10525.11,"sma_120":10246.88},{"date":"2025-12-29","open":10591,"high":10591,"low":10355,"close":10360,"volume":334857,"rsi_14":37.59,"sma_20":10767.5,"sma_60":10531.71,"sma_120":10253.42},{"date":"2025-12-30","open":10380,"high":10434,"low":10331,"close":10429,"volume":242951,"rsi_14":42.86,"sma_20":10761.5,"sma_60":10540.16,"sma_120":10260.74},{"date":"2026-01-02","open":10404,"high":10547,"low":10346,"close":10414,"volume":431201,"rsi_14":44.3,"sma_20":10755.25,"sma_60":10548.27,"sma_120":10267.61},{"date":"2026-01-05","open":10419,"high":10552,"low":10400,"close":10458,"volume":340981,"rsi_14":38.06,"sma_20":10752.0,"sma_60":10557.04,"sma_120":10275.15},{"date":"2026-01-06","open":10517,"high":10532,"low":10458,"close":10488,"volume":297356,"rsi_14":42.86,"sma_20":10744.25,"sma_60":10565.3,"sma_120":10282.35},{"date":"2026-01-07","open":10498,"high":10537,"low":10488,"close":10503,"volume":267598,"rsi_14":45.8,"sma_20":10739.25,"sma_60":10572.31,"sma_120":10289.8},{"date":"2026-01-08","open":10503,"high":10537,"low":10453,"close":10532,"volume":175928,"rsi_14":42.28,"sma_20":10739.25,"sma_60":10580.06,"sma_120":10297.12},{"date":"2026-01-09","open":10596,"high":10635,"low":10586,"close":10635,"volume":206032,"rsi_14":51.41,"sma_20":10744.25,"sma_60":10589.88,"sma_120":10305.56},{"date":"2026-01-12","open":10630,"high":10718,"low":10630,"close":10718,"volume":411200,"rsi_14":56.96,"sma_20":10755.5,"sma_60":10601.29,"sma_120":10314.56},{"date":"2026-01-13","open":10718,"high":10777,"low":10699,"close":10753,"volume":360379,"rsi_14":59.15,"sma_20":10762.5,"sma_60":10613.63,"sma_120":10324.17},{"date":"2026-01-14","open":10773,"high":10832,"low":10773,"close":10788,"volume":432167,"rsi_14":57.86,"sma_20":10771.5,"sma_60":10625.96,"sma_120":10333.46},{"date":"2026-01-15","open":10788,"high":10862,"low":10773,"close":10842,"volume":353390,"rsi_14":58.64,"sma_20":10784.5,"sma_60":10639.12,"sma_120":10342.7},{"date":"2026-01-16","open":10867,"high":10955,"low":10842,"close":10955,"volume":483522,"rsi_14":74.21,"sma_20":10799.75,"sma_60":10652.79,"sma_120":10353.04},{"date":"2026-01-19","open":10955,"high":10960,"low":10793,"close":10832,"volume":531505,"rsi_14":72.84,"sma_20":10809.25,"sma_60":10663.54,"sma_120":10362.65},{"date":"2026-01-20","open":10950,"high":10950,"low":10793,"close":10832,"volume":399545,"rsi_14":80.82,"sma_20":10819.0,"sma_60":10673.03,"sma_120":10372.23},{"date":"2026-01-21","open":10823,"high":10832,"low":10744,"close":10768,"volume":398943,"rsi_14":71.72,"sma_20":10825.75,"sma_60":10681.28,"sma_120":10381.84},{"date":"2026-01-22","open":10799,"high":10863,"low":10765,"close":10858,"volume":333329,"rsi_14":77.11,"sma_20":10837.0,"sma_60":10692.18,"sma_120":10391.92},{"date":"2026-01-23","open":10853,"high":10868,"low":10770,"close":10804,"volume":444718,"rsi_14":70.83,"sma_20":10843.5,"sma_60":10701.76,"sma_120":10401.25},{"date":"2026-01-26","open":10681,"high":10819,"low":10613,"close":10681,"volume":538921,"rsi_14":60.43,"sma_20":10850.25,"sma_60":10710.69,"sma_120":10409.2},{"date":"2026-01-27","open":10681,"high":10745,"low":10657,"close":10672,"volume":467330,"rsi_14":59.14,"sma_20":10862.0,"sma_60":10720.77,"sma_120":10417.4},{"date":"2026-01-28","open":10647,"high":10652,"low":10500,"close":10500,"volume":482865,"rsi_14":48.37,"sma_20":10869.0,"sma_60":10729.02,"sma_120":10424.48},{"date":"2026-01-29","open":10500,"high":10554,"low":10475,"close":10534,"volume":377668,"rsi_14":44.78,"sma_20":10874.25,"sma_60":10736.94,"sma_120":10431.67},{"date":"2026-01-30","open":10562,"high":10645,"low":10562,"close":10641,"volume":310561,"rsi_14":44.5,"sma_20":10884.25,"sma_60":10745.6,"sma_120":10440.04},{"date":"2026-02-02","open":10749,"high":10931,"low":10749,"close":10847,"volume":391962,"rsi_14":52.77,"sma_20":10902.5,"sma_60":10756.52,"sma_120":10449.28},{"date":"2026-02-03","open":10995,"high":10995,"low":10778,"close":10808,"volume":472706,"rsi_14":50.83,"sma_20":10917.25,"sma_60":10767.19,"sma_120":10458.07},{"date":"2026-02-04","open":10872,"high":10960,"low":10872,"close":10906,"volume":436049,"rsi_14":52.59,"sma_20":10936.25,"sma_60":10778.43,"sma_120":10468.44},{"date":"2026-02-05","open":11034,"high":11177,"low":11034,"close":11167,"volume":382708,"rsi_14":57.65,"sma_20":10967.0,"sma_60":10794.09,"sma_120":10480.52},{"date":"2026-02-06","open":11182,"high":11319,"low":11182,"close":11231,"volume":676474,"rsi_14":65.06,"sma_20":10995.75,"sma_60":10808.92,"sma_120":10493.11},{"date":"2026-02-09","open":11314,"high":11344,"low":11216,"close":11255,"volume":523157,"rsi_14":65.69,"sma_20":11021.5,"sma_60":10822.93,"sma_120":10506.14},{"date":"2026-02-10","open":11265,"high":11359,"low":11187,"close":11187,"volume":512623,"rsi_14":65.45,"sma_20":11042.0,"sma_60":10834.69,"sma_120":10518.5},{"date":"2026-02-11","open":11251,"high":11251,"low":11196,"close":11201,"volume":424125,"rsi_14":62.6,"sma_20":11063.0,"sma_60":10848.45,"sma_120":10530.57},{"date":"2026-02-12","open":11230,"high":11294,"low":11166,"close":11191,"volume":454474,"rsi_14":63.6,"sma_20":11079.5,"sma_60":10861.04,"sma_120":10542.18},{"date":"2026-02-13","open":11131,"high":11200,"low":11082,"close":11195,"volume":334295,"rsi_14":70.8,"sma_20":11090.5,"sma_60":10874.54,"sma_120":10554.0},{"date":"2026-02-19","open":11269,"high":11368,"low":11151,"close":11264,"volume":513827,"rsi_14":73.11,"sma_20":11111.25,"sma_60":10888.05,"sma_120":10565.54},{"date":"2026-02-20","open":11264,"high":11329,"low":11230,"close":11274,"volume":486302,"rsi_14":85.85,"sma_20":11132.5,"sma_60":10901.72,"sma_120":10576.87},{"date":"2026-02-23","open":11284,"high":11284,"low":11161,"close":11181,"volume":480418,"rsi_14":77.88,"sma_20":11152.25,"sma_60":10913.66,"sma_120":10587.82},{"date":"2026-02-24","open":11171,"high":11210,"low":11171,"close":11181,"volume":365032,"rsi_14":76.12,"sma_20":11166.0,"sma_60":10923.83,"sma_120":10598.31},{"date":"2026-02-25","open":11240,"high":11250,"low":11121,"close":11146,"volume":363728,"rsi_14":66.87,"sma_20":11180.75,"sma_60":10934.25,"sma_120":10608.13},{"date":"2026-02-26","open":11126,"high":11126,"low":11023,"close":11082,"volume":452869,"rsi_14":64.91,"sma_20":11198.5,"sma_60":10943.67,"sma_120":10617.36},{"date":"2026-02-27","open":11077,"high":11161,"low":11038,"close":11117,"volume":588865,"rsi_14":62.03,"sma_20":11218.5,"sma_60":10952.83,"sma_120":10627.0},{"date":"2026-03-03","open":11127,"high":11383,"low":11127,"close":11358,"volume":518756,"rsi_14":64.93,"sma_20":11263.78,"sma_60":10966.76,"sma_120":10639.43},{"date":"2026-03-04","open":11343,"high":11476,"low":11151,"close":11378,"volume":638926,"rsi_14":63.0,"sma_20":11308.32,"sma_60":10981.36,"sma_120":10652.08},{"date":"2026-03-05","open":11363,"high":11363,"low":11227,"close":11333,"volume":586809,"rsi_14":58.42,"sma_20":11346.57,"sma_60":10995.36,"sma_120":10664.02},{"date":"2026-03-06","open":11333,"high":11433,"low":11304,"close":11378,"volume":396892,"rsi_14":65.84,"sma_20":11376.62,"sma_60":11010.37,"sma_120":10676.63},{"date":"2026-03-09","open":11181,"high":11457,"low":11072,"close":11378,"volume":432171,"rsi_14":65.2,"sma_20":11408.66,"sma_60":11023.39,"sma_120":10689.32},{"date":"2026-03-10","open":11456,"high":11456,"low":11299,"close":11324,"volume":469517,"rsi_14":63.59,"sma_20":11432.96,"sma_60":11036.15,"sma_120":10701.26},{"date":"2026-03-11","open":11416,"high":11416,"low":11200,"close":11235,"volume":470539,"rsi_14":57.03,"sma_20":11439.51,"sma_60":11048.59,"sma_120":10712.46},{"date":"2026-03-12","open":11260,"high":11333,"low":11185,"close":11304,"volume":198113,"rsi_14":57.04,"sma_20":11446.34,"sma_60":11062.11,"sma_120":10724.29},{"date":"2026-03-13","open":11325,"high":11354,"low":11305,"close":11354,"volume":246234,"rsi_14":58.87,"sma_20":11454.41,"sma_60":11077.14,"sma_120":10736.89},{"date":"2026-03-16","open":11452,"high":11452,"low":11294,"close":11403,"volume":345008,"rsi_14":67.48,"sma_20":11468.53,"sma_60":11091.01,"sma_120":10749.64},{"date":"2026-03-17","open":11418,"high":11418,"low":11305,"close":11363,"volume":358643,"rsi_14":64.53,"sma_20":11479.86,"sma_60":11104.79,"sma_120":10761.74},{"date":"2026-03-18","open":11457,"high":11457,"low":11339,"close":11349,"volume":469810,"rsi_14":65.92,"sma_20":11492.18,"sma_60":11118.73,"sma_120":10773.98},{"date":"2026-03-19","open":11344,"high":11369,"low":11305,"close":11349,"volume":300371,"rsi_14":70.97,"sma_20":11504.25,"sma_60":11131.5,"sma_120":10786.94},{"date":"2026-03-20","open":11348,"high":11368,"low":11271,"close":11368,"volume":243694,"rsi_14":70.46,"sma_20":11513.83,"sma_60":11144.78,"sma_120":10799.99},{"date":"2026-03-23","open":11334,"high":11334,"low":11206,"close":11314,"volume":301640,"rsi_14":48.65,"sma_20":11521.65,"sma_60":11157.72,"sma_120":10812.58},{"date":"2026-03-24","open":11471,"high":11471,"low":11241,"close":11255,"volume":361932,"rsi_14":41.68,"sma_20":11531.2,"sma_60":11169.73,"sma_120":10824.44},{"date":"2026-03-25","open":11364,"high":11364,"low":11265,"close":11329,"volume":177020,"rsi_14":52.21,"sma_20":11544.53,"sma_60":11182.51,"sma_120":10837.24},{"date":"2026-03-26","open":11393,"high":11393,"low":11338,"close":11388,"volume":354857,"rsi_14":53.4,"sma_20":11562.66,"sma_60":11195.64,"sma_120":10850.8},{"date":"2026-03-27","open":11388,"high":11475,"low":11358,"close":11393,"volume":377582,"rsi_14":53.78,"sma_20":11584.3,"sma_60":11211.02,"sma_120":10863.76},{"date":"2026-03-30","open":11298,"high":11417,"low":11294,"close":11408,"volume":300128,"rsi_14":60.11,"sma_20":11604.96,"sma_60":11228.49,"sma_120":10876.8},{"date":"2026-03-31","open":11476,"high":11617,"low":11413,"close":11575,"volume":358940,"rsi_14":78.58,"sma_20":11617.65,"sma_60":11250.14,"sma_120":10890.93},{"date":"2026-04-01","open":11615,"high":11615,"low":11369,"close":11432,"volume":499756,"rsi_14":60.91,"sma_20":11621.98,"sma_60":11268.18,"sma_120":10904.17},{"date":"2026-04-02","open":11437,"high":11621,"low":11399,"close":11506,"volume":370825,"rsi_14":62.22,"sma_20":11632.38,"sma_60":11287.73,"sma_120":10918.0},{"date":"2026-04-03","open":11632,"high":11632,"low":11483,"close":11483,"volume":451175,"rsi_14":53.82,"sma_20":11636.71,"sma_60":11305.28,"sma_120":10931.16},{"date":"2026-04-06","open":11530,"high":11530,"low":11383,"close":11412,"volume":286550,"rsi_14":55.32,"sma_20":11640.08,"sma_60":11322.0,"sma_120":10943.65},{"date":"2026-04-07","open":11368,"high":11450,"low":11368,"close":11412,"volume":251550,"rsi_14":56.45,"sma_20":11646.19,"sma_60":11338.47,"sma_120":10955.39},{"date":"2026-04-08","open":11412,"high":11412,"low":11210,"close":11245,"volume":628560,"rsi_14":45.97,"sma_20":11648.23,"sma_60":11351.58,"sma_120":10965.82},{"date":"2026-04-09","open":11246,"high":11324,"low":11246,"close":11304,"volume":271246,"rsi_14":48.14,"sma_20":11649.71,"sma_60":11363.93,"sma_120":10976.91},{"date":"2026-04-10","open":11304,"high":11329,"low":11270,"close":11329,"volume":252367,"rsi_14":50.8,"sma_20":11649.97,"sma_60":11375.29,"sma_120":10988.29},{"date":"2026-04-13","open":11323,"high":11408,"low":11264,"close":11294,"volume":238682,"rsi_14":52.18,"sma_20":11645.94,"sma_60":11385.49,"sma_120":10999.56},{"date":"2026-04-14","open":11284,"high":11294,"low":11249,"close":11279,"volume":313526,"rsi_14":47.15,"sma_20":11643.19,"sma_60":11395.35,"sma_120":11010.65},{"date":"2026-04-15","open":11230,"high":11249,"low":11205,"close":11230,"volume":447407,"rsi_14":40.68,"sma_20":11638.7,"sma_60":11403.46,"sma_120":11021.29},{"date":"2026-04-16","open":11230,"high":11254,"low":11180,"close":11200,"volume":475244,"rsi_14":38.95,"sma_20":11632.69,"sma_60":11409.14,"sma_120":11030.97},{"date":"2026-04-17","open":11231,"high":11284,"low":11216,"close":11255,"volume":328486,"rsi_14":41.56,"sma_20":11628.41,"sma_60":11417.83,"sma_120":11040.68},{"date":"2026-04-20","open":11254,"high":11304,"low":11230,"close":11299,"volume":324006,"rsi_14":32.45,"sma_20":11627.69,"sma_60":11427.28,"sma_120":11050.16},{"date":"2026-04-21","open":11299,"high":11308,"low":11230,"close":11240,"volume":382556,"rsi_14":36.36,"sma_20":11626.98,"sma_60":11436.81,"sma_120":11059.04},{"date":"2026-04-22","open":11279,"high":11334,"low":11245,"close":11289,"volume":326739,"rsi_14":34.02,"sma_20":11624.99,"sma_60":11445.17,"sma_120":11068.68},{"date":"2026-04-23","open":11289,"high":11363,"low":11249,"close":11363,"volume":419884,"rsi_14":45.0,"sma_20":11623.77,"sma_60":11455.73,"sma_120":11078.74},{"date":"2026-04-24","open":11304,"high":11393,"low":11304,"close":11373,"volume":340864,"rsi_14":47.09,"sma_20":11622.8,"sma_60":11468.53,"sma_120":11089.61},{"date":"2026-04-27","open":11349,"high":11349,"low":11259,"close":11284,"volume":435044,"rsi_14":41.52,"sma_20":11616.48,"sma_60":11479.98,"sma_120":11100.37},{"date":"2026-04-28","open":11269,"high":11299,"low":11264,"close":11284,"volume":302969,"rsi_14":53.29,"sma_20":11601.59,"sma_60":11494.34,"sma_120":11111.68},{"date":"2026-04-29","open":11329,"high":11354,"low":11279,"close":11349,"volume":203656,"rsi_14":53.83,"sma_20":11597.36,"sma_60":11509.22,"sma_120":11123.08},{"date":"2026-04-30","open":11354,"high":11398,"low":11329,"close":11344,"volume":401317,"rsi_14":51.38,"sma_20":11589.11,"sma_60":11522.69,"sma_120":11134.14},{"date":"2026-05-04","open":11349,"high":11398,"low":11289,"close":11319,"volume":457004,"rsi_14":52.19,"sma_20":11583.35,"sma_60":11532.23,"sma_120":11144.37},{"date":"2026-05-06","open":11319,"high":11319,"low":11185,"close":11195,"volume":562073,"rsi_14":43.82,"sma_20":11572.23,"sma_60":11540.32,"sma_120":11153.76},{"date":"2026-05-07","open":11195,"high":11210,"low":11131,"close":11185,"volume":456229,"rsi_14":46.49,"sma_20":11560.61,"sma_60":11546.59,"sma_120":11162.51},{"date":"2026-05-08","open":11166,"high":11284,"low":11161,"close":11284,"volume":486546,"rsi_14":55.92,"sma_20":11562.6,"sma_60":11550.12,"sma_120":11172.1},{"date":"2026-05-11","open":11284,"high":11324,"low":11215,"close":11309,"volume":616403,"rsi_14":54.04,"sma_20":11562.9,"sma_60":11552.98,"sma_120":11180.95},{"date":"2026-05-12","open":11308,"high":11398,"low":11308,"close":11398,"volume":541886,"rsi_14":56.89,"sma_20":11566.52,"sma_60":11556.97,"sma_120":11189.95},{"date":"2026-05-13","open":11399,"high":11481,"low":11399,"close":11438,"volume":345136,"rsi_14":64.02,"sma_20":11573.86,"sma_60":11562.78,"sma_120":11198.73},{"date":"2026-05-14","open":11401,"high":11459,"low":11401,"close":11435,"volume":303416,"rsi_14":60.88,"sma_20":11581.71,"sma_60":11568.25,"sma_120":11208.35},{"date":"2026-05-15","open":11439,"high":11564,"low":11439,"close":11514,"volume":487782,"rsi_14":61.17,"sma_20":11596.14,"sma_60":11575.67,"sma_120":11218.36},{"date":"2026-05-18","open":11514,"high":11514,"low":11391,"close":11459,"volume":303075,"rsi_14":55.9,"sma_20":11609.29,"sma_60":11582.07,"sma_120":11228.31},{"date":"2026-05-19","open":11464,"high":11588,"low":11454,"close":11578,"volume":299962,"rsi_14":69.81,"sma_20":11625.81,"sma_60":11589.35,"sma_120":11238.7},{"date":"2026-05-20","open":11588,"high":11613,"low":11543,"close":11583,"volume":323068,"rsi_14":70.01,"sma_20":11640.28,"sma_60":11596.54,"sma_120":11249.13},{"date":"2026-05-21","open":11583,"high":11603,"low":11513,"close":11588,"volume":376738,"rsi_14":67.39,"sma_20":11658.02,"sma_60":11605.4,"sma_120":11259.53},{"date":"2026-05-22","open":11502,"high":11717,"low":11502,"close":11717,"volume":240026,"rsi_14":73.03,"sma_20":11679.89,"sma_60":11616.47,"sma_120":11270.15},{"date":"2026-05-26","open":11698,"high":11880,"low":11693,"close":11771,"volume":477908,"rsi_14":76.93,"sma_20":11700.68,"sma_60":11629.04,"sma_120":11281.64},{"date":"2026-05-27","open":11767,"high":11782,"low":11688,"close":11722,"volume":393333,"rsi_14":84.35,"sma_20":11718.42,"sma_60":11641.84,"sma_120":11292.75},{"date":"2026-05-28","open":11726,"high":11815,"low":11697,"close":11707,"volume":377304,"rsi_14":83.92,"sma_20":11740.04,"sma_60":11653.82,"sma_120":11303.33},{"date":"2026-05-29","open":11781,"high":11781,"low":11658,"close":11751,"volume":298588,"rsi_14":82.68,"sma_20":11763.89,"sma_60":11661.04,"sma_120":11313.9},{"date":"2026-06-01","open":11751,"high":11825,"low":11667,"close":11707,"volume":422615,"rsi_14":77.14,"sma_20":11782.19,"sma_60":11667.18,"sma_120":11324.27},{"date":"2026-06-02","open":11708,"high":11777,"low":11668,"close":11732,"volume":381236,"rsi_14":74.89,"sma_20":11801.97,"sma_60":11674.48,"sma_120":11334.92},{"date":"2026-06-04","open":11732,"high":11865,"low":11732,"close":11855,"volume":278838,"rsi_14":77.72,"sma_20":11829.34,"sma_60":11683.13,"sma_120":11346.75},{"date":"2026-06-05","open":11875,"high":12044,"low":11860,"close":12009,"volume":362722,"rsi_14":81.97,"sma_20":11870.93,"sma_60":11694.42,"sma_120":11358.9},{"date":"2026-06-08","open":12009,"high":12019,"low":11840,"close":11860,"volume":535408,"rsi_14":67.86,"sma_20":11905.39,"sma_60":11704.07,"sma_120":11370.11},{"date":"2026-06-09","open":11983,"high":11983,"low":11682,"close":11707,"volume":329795,"rsi_14":61.66,"sma_20":11927.0,"sma_60":11712.61,"sma_120":11380.6},{"date":"2026-06-10","open":11717,"high":11860,"low":11717,"close":11806,"volume":214311,"rsi_14":60.89,"sma_20":11952.39,"sma_60":11721.67,"sma_120":11391.89},{"date":"2026-06-11","open":11806,"high":11845,"low":11741,"close":11811,"volume":218604,"rsi_14":60.89,"sma_20":11973.44,"sma_60":11729.98,"sma_120":11403.56},{"date":"2026-06-12","open":11815,"high":12138,"low":11775,"close":11840,"volume":375102,"rsi_14":61.62,"sma_20":11993.78,"sma_60":11737.86,"sma_120":11414.44},{"date":"2026-06-15","open":11840,"high":11870,"low":11730,"close":11835,"volume":379245,"rsi_14":56.03,"sma_20":12014.12,"sma_60":11746.34,"sma_120":11425.56},{"date":"2026-06-16","open":11845,"high":11860,"low":11795,"close":11825,"volume":296376,"rsi_14":52.77,"sma_20":12029.87,"sma_60":11754.9,"sma_120":11436.81},{"date":"2026-06-17","open":11825,"high":11825,"low":11770,"close":11810,"volume":263907,"rsi_14":54.9,"sma_20":12047.66,"sma_60":11763.21,"sma_120":11447.36},{"date":"2026-06-18","open":11815,"high":11815,"low":11730,"close":11795,"volume":338562,"rsi_14":54.84,"sma_20":12058.57,"sma_60":11770.93,"sma_120":11457.85},{"date":"2026-06-19","open":11800,"high":11850,"low":11735,"close":11745,"volume":398859,"rsi_14":49.43,"sma_20":12066.67,"sma_60":11778.21,"sma_120":11467.96},{"date":"2026-06-22","open":11745,"high":11850,"low":11745,"close":11845,"volume":261480,"rsi_14":57.2,"sma_20":12079.62,"sma_60":11788.21,"sma_120":11478.97},{"date":"2026-06-23","open":11845,"high":11895,"low":11770,"close":11830,"volume":288654,"rsi_14":55.16,"sma_20":12085.17,"sma_60":11796.68,"sma_120":11489.6},{"date":"2026-06-24","open":11830,"high":11894,"low":11721,"close":11870,"volume":330282,"rsi_14":50.66,"sma_20":12090.02,"sma_60":11804.82,"sma_120":11500.23},{"date":"2026-06-25","open":11876,"high":12009,"low":11876,"close":11949,"volume":299000,"rsi_14":45.8,"sma_20":12101.49,"sma_60":11814.24,"sma_120":11512.63},{"date":"2026-06-26","open":12137,"high":12137,"low":11889,"close":11904,"volume":318258,"rsi_14":53.12,"sma_20":12111.37,"sma_60":11822.63,"sma_120":11525.56},{"date":"2026-06-29","open":11910,"high":12063,"low":11910,"close":12043,"volume":289868,"rsi_14":75.93,"sma_20":12126.16,"sma_60":11830.55,"sma_120":11540.34},{"date":"2026-06-30","open":12043,"high":12058,"low":12003,"close":12038,"volume":254797,"rsi_14":70.91,"sma_20":12142.93,"sma_60":11840.83,"sma_120":11554.51},{"date":"2026-07-01","open":12138,"high":12138,"low":11969,"close":12014,"volume":340274,"rsi_14":67.54,"sma_20":12157.2,"sma_60":11849.42,"sma_120":11568.58},{"date":"2026-07-02","open":12003,"high":12108,"low":11963,"close":12048,"volume":277997,"rsi_14":68.1,"sma_20":12166.93,"sma_60":11859.87,"sma_120":11582.58},{"date":"2026-07-03","open":12048,"high":12222,"low":11919,"close":11929,"volume":450087,"rsi_14":43.97,"sma_20":12152.29,"sma_60":11865.15,"sma_120":11593.58},{"date":"2026-07-06","open":11871,"high":12218,"low":11831,"close":11989,"volume":312573,"rsi_14":47.92,"sma_20":12148.3,"sma_60":11871.43,"sma_120":11604.95},{"date":"2026-07-07","open":11989,"high":12129,"low":11886,"close":11949,"volume":394952,"rsi_14":46.73,"sma_20":12150.1,"sma_60":11879.9,"sma_120":11615.74},{"date":"2026-07-08","open":12201,"high":12201,"low":11711,"close":11721,"volume":343962,"rsi_14":38.4,"sma_20":12135.36,"sma_60":11883.55,"sma_120":11623.74},{"date":"2026-07-09","open":11730,"high":11750,"low":11666,"close":11706,"volume":369706,"rsi_14":39.58,"sma_20":12119.61,"sma_60":11886.53,"sma_120":11630.91},{"date":"2026-07-10","open":11725,"high":11785,"low":11691,"close":11711,"volume":257548,"rsi_14":34.12,"sma_20":12102.84,"sma_60":11890.16,"sma_120":11637.83},{"date":"2026-07-13","open":11646,"high":11755,"low":11641,"close":11721,"volume":321024,"rsi_14":34.13,"sma_20":12085.57,"sma_60":11893.8,"sma_120":11644.58},{"date":"2026-07-14","open":11723,"high":11723,"low":11588,"close":11628,"volume":183689,"rsi_14":28.86,"sma_20":12064.06,"sma_60":11896.69,"sma_120":11650.08},{"date":"2026-07-15","open":11627,"high":11632,"low":11499,"close":11499,"volume":283476,"rsi_14":20.73,"sma_20":12036.82,"sma_60":11897.92,"sma_120":11653.53},{"date":"2026-07-16","open":11618,"high":11633,"low":11513,"close":11528,"volume":253027,"rsi_14":23.6,"sma_20":12011.84,"sma_60":11898.74,"sma_120":11658.28},{"date":"2026-07-20","open":11688,"high":11703,"low":11533,"close":11643,"volume":288371,"rsi_14":21.73,"sma_20":11995.16,"sma_60":11900.7,"sma_120":11663.99},{"date":"2026-07-21","open":11648,"high":11648,"low":11518,"close":11533,"volume":266122,"rsi_14":19.88,"sma_20":11967.89,"sma_60":11901.84,"sma_120":11669.33},{"date":"2026-07-22","open":11548,"high":11633,"low":11548,"close":11578,"volume":188111,"rsi_14":23.16,"sma_20":11943.62,"sma_60":11902.89,"sma_120":11674.03},{"date":"2026-07-23","open":11647,"high":11647,"low":11438,"close":11508,"volume":250730,"rsi_14":19.77,"sma_20":11913.82,"sma_60":11901.51,"sma_120":11678.62},{"date":"2026-07-24","open":11598,"high":11598,"low":11434,"close":11449,"volume":166555,"rsi_14":25.0,"sma_20":11876.94,"sma_60":11898.95,"sma_120":11683.74},{"date":"2026-07-27","open":11638,"high":11638,"low":11464,"close":11568,"volume":217489,"rsi_14":29.17,"sma_20":11848.36,"sma_60":11899.92,"sma_120":11689.95},{"date":"2026-07-28","open":11568,"high":11648,"low":11459,"close":11573,"volume":229859,"rsi_14":30.62,"sma_20":11812.89,"sma_60":11900.98,"sma_120":11697.66},{"date":"2026-07-29","open":11593,"high":11658,"low":11489,"close":11568,"volume":264527,"rsi_14":39.02,"sma_20":11777.42,"sma_60":11900.85,"sma_120":11705.03},{"date":"2026-07-30","open":11568,"high":11568,"low":11384,"close":11399,"volume":330630,"rsi_14":32.82,"sma_20":11734.73,"sma_60":11897.96,"sma_120":11710.33},{"date":"2026-07-31","open":11737,"high":11737,"low":11209,"close":11329,"volume":478610,"rsi_14":30.29,"sma_20":11686.75,"sma_60":11894.34,"sma_120":11713.28},{"date":"2026-08-03","open":11542,"high":11542,"low":11115,"close":11289,"volume":209213,"rsi_14":29.58,"sma_20":11653.25,"sma_60":11892.16,"sma_120":11716.24},{"date":"2026-08-04","open":11254,"high":11383,"low":11254,"close":11339,"volume":254004,"rsi_14":35.78,"sma_20":11619.25,"sma_60":11890.98,"sma_120":11718.78},{"date":"2026-08-05","open":11354,"high":11469,"low":11345,"close":11394,"volume":295751,"rsi_14":44.44,"sma_20":11590.0,"sma_60":11889.04,"sma_120":11719.58},{"date":"2026-08-06","open":11393,"high":11473,"low":11254,"close":11324,"volume":200063,"rsi_14":39.59,"sma_20":11568.75,"sma_60":11885.5,"sma_120":11719.24},{"date":"2026-08-07","open":11419,"high":11419,"low":11250,"close":11265,"volume":171596,"rsi_14":29.57,"sma_20":11545.25,"sma_60":11879.43,"sma_120":11718.2},{"date":"2026-08-10","open":11269,"high":11448,"low":11239,"close":11319,"volume":153897,"rsi_14":37.71,"sma_20":11524.25,"sma_60":11740.5,"sma_120":11646.07},{"date":"2026-08-11","open":11468,"high":11488,"low":11289,"close":11314,"volume":235352,"rsi_14":34.13,"sma_20":11503.75,"sma_60":11738.42,"sma_120":11645.91},{"date":"2026-08-12","open":11314,"high":11353,"low":11259,"close":11349,"volume":154721,"rsi_14":40.0,"sma_20":11489.75,"sma_60":11735.58,"sma_120":11646.32},{"date":"2026-08-13","open":11270,"high":11350,"low":11240,"close":11350,"volume":204712,"rsi_14":41.67,"sma_20":11480.25,"sma_60":11733.0,"sma_120":11646.37},{"date":"2026-08-14","open":11420,"high":11420,"low":11360,"close":11400,"volume":158027,"rsi_14":35.38,"sma_20":11472.75,"sma_60":11729.58,"sma_120":11646.41},{"date":"2026-08-18","open":11370,"high":11375,"low":11275,"close":11295,"volume":282715,"rsi_14":31.81,"sma_20":11437.8,"sma_60":11704.7,"sma_120":11635.15},{"date":"2026-08-19","open":11440,"high":11440,"low":11225,"close":11245,"volume":249315,"rsi_14":30.05,"sma_20":11423.35,"sma_60":11698.88,"sma_120":11634.61},{"date":"2026-08-20","open":11445,"high":11445,"low":11245,"close":11295,"volume":171672,"rsi_14":42.49,"sma_20":11409.15,"sma_60":11691.73,"sma_120":11634.48},{"date":"2026-08-21","open":11286,"high":11286,"low":11136,"close":11191,"volume":238788,"rsi_14":40.38,"sma_20":11393.2,"sma_60":11681.93,"sma_120":11633.77},{"date":"2026-08-24","open":11191,"high":11216,"low":11151,"close":11166,"volume":149029,"rsi_14":41.23,"sma_20":11379.0,"sma_60":11672.55,"sma_120":11633.4},{"date":"2026-08-25","open":11315,"high":11315,"low":11150,"close":11270,"volume":137320,"rsi_14":45.44,"sma_20":11364.05,"sma_60":11665.15,"sma_120":11633.61},{"date":"2026-08-26","open":11270,"high":11310,"low":11250,"close":11290,"volume":150886,"rsi_14":42.92,"sma_20":11349.85,"sma_60":11657.35,"sma_120":11631.23},{"date":"2026-08-27","open":11420,"high":11420,"low":11171,"close":11216,"volume":154566,"rsi_14":42.57,"sma_20":11332.15,"sma_60":11649.03,"sma_120":11628.05},{"date":"2026-08-28","open":11211,"high":11211,"low":11106,"close":11106,"volume":136841,"rsi_14":39.87,"sma_20":11317.45,"sma_60":11638.48,"sma_120":11624.35},{"date":"2026-08-31","open":11105,"high":11180,"low":11066,"close":11066,"volume":171679,"rsi_14":33.55,"sma_20":11304.2,"sma_60":11625.2,"sma_120":11619.92},{"date":"2026-09-01","open":11215,"high":11215,"low":11031,"close":11046,"volume":174549,"rsi_14":32.91,"sma_20":11291.95,"sma_60":11609.02,"sma_120":11615.33},{"date":"2026-09-02","open":11046,"high":11071,"low":10996,"close":11006,"volume":146611,"rsi_14":28.3,"sma_20":11275.2,"sma_60":11594.65,"sma_120":11610.87},{"date":"2026-09-03","open":11006,"high":11051,"low":10951,"close":10966,"volume":208771,"rsi_14":26.95,"sma_20":11253.75,"sma_60":11582.17,"sma_120":11606.81},{"date":"2026-09-04","open":11120,"high":11120,"low":10901,"close":10921,"volume":186535,"rsi_14":21.08,"sma_20":11233.5,"sma_60":11567.28,"sma_120":11601.8},{"date":"2026-09-07","open":10927,"high":10927,"low":10707,"close":10742,"volume":271775,"rsi_14":19.34,"sma_20":11207.25,"sma_60":11549.32,"sma_120":11594.87},{"date":"2026-09-08","open":10677,"high":10807,"low":10677,"close":10742,"volume":239938,"rsi_14":20.47,"sma_20":11178.25,"sma_60":11530.93,"sma_120":11587.52},{"date":"2026-09-09","open":10697,"high":10747,"low":10677,"close":10692,"volume":157100,"rsi_14":14.62,"sma_20":11147.0,"sma_60":11511.8,"sma_120":11580.09},{"date":"2026-09-10","open":10691,"high":10731,"low":10622,"close":10642,"volume":158130,"rsi_14":15.62,"sma_20":11111.5,"sma_60":11492.0,"sma_120":11572.37},{"date":"2026-09-11","open":10661,"high":10666,"low":10607,"close":10657,"volume":114139,"rsi_14":17.72,"sma_20":11076.75,"sma_60":11472.7,"sma_120":11564.77},{"date":"2026-09-14","open":10756,"high":10756,"low":10621,"close":10681,"volume":240252,"rsi_14":6.47,"sma_20":11040.0,"sma_60":11453.82,"sma_120":11557.09},{"date":"2026-09-15","open":10676,"high":10756,"low":10626,"close":10756,"volume":173562,"rsi_14":13.33,"sma_20":11012.25,"sma_60":11437.02,"sma_120":11550.25},{"date":"2026-09-16","open":10761,"high":10910,"low":10761,"close":10880,"volume":123134,"rsi_14":28.12,"sma_20":10993.25,"sma_60":11420.63,"sma_120":11544.95},{"date":"2026-09-17","open":11025,"high":11025,"low":10756,"close":10895,"volume":136206,"rsi_14":34.04,"sma_20":10972.5,"sma_60":11404.75,"sma_120":11539.14},{"date":"2026-09-18","open":10895,"high":10960,"low":10860,"close":10915,"volume":210655,"rsi_14":37.96,"sma_20":10958.0,"sma_60":11388.53,"sma_120":11533.0},{"date":"2026-09-21","open":10920,"high":10920,"low":10865,"close":10880,"volume":174714,"rsi_14":39.36,"sma_20":10924.7,"sma_60":11345.88,"sma_120":11513.31},{"date":"2026-09-22","open":11030,"high":11030,"low":10671,"close":10701,"volume":242710,"rsi_14":32.99,"sma_20":10896.8,"sma_60":11325.97,"sma_120":11505.2},{"date":"2026-09-23","open":10691,"high":10691,"low":10626,"close":10691,"volume":180010,"rsi_14":34.17,"sma_20":10867.4,"sma_60":11303.58,"sma_120":11495.58},{"date":"2026-09-28","open":10691,"high":10706,"low":10501,"close":10641,"volume":188622,"rsi_14":33.97,"sma_20":10839.25,"sma_60":11280.45,"sma_120":11486.77},{"date":"2026-09-29","open":10716,"high":10716,"low":10486,"close":10511,"volume":159347,"rsi_14":36.12,"sma_20":10810.1,"sma_60":11255.57,"sma_120":11476.24},{"date":"2026-09-30","open":10511,"high":10536,"low":10456,"close":10486,"volume":116134,"rsi_14":35.01,"sma_20":10781.65,"sma_60":11229.68,"sma_120":11466.14},{"date":"2026-10-01","open":10481,"high":10486,"low":10416,"close":10436,"volume":163746,"rsi_14":35.01,"sma_20":10751.7,"sma_60":11204.95,"sma_120":11455.78},{"date":"2026-10-02","open":10436,"high":10601,"low":10426,"close":10436,"volume":211187,"rsi_14":37.25,"sma_20":10723.75,"sma_60":11179.23,"sma_120":11445.42},{"date":"2026-10-06","open":10426,"high":10426,"low":10321,"close":10336,"volume":193728,"rsi_14":31.76,"sma_20":10692.8,"sma_60":11152.52,"sma_120":11435.65},{"date":"2026-10-07","open":10336,"high":10396,"low":10291,"close":10341,"volume":150746,"rsi_14":29.27,"sma_20":10664.35,"sma_60":11129.67,"sma_120":11425.43},{"date":"2026-10-08","open":10336,"high":10361,"low":10266,"close":10291,"volume":271514,"rsi_14":20.75,"sma_20":10642.4,"sma_60":11106.23,"sma_120":11414.59},{"date":"2026-10-12","open":10296,"high":10441,"low":10296,"close":10371,"volume":147518,"rsi_14":16.0,"sma_20":10624.45,"sma_60":11084.05,"sma_120":11404.7},{"date":"2026-10-13","open":10511,"high":10511,"low":10376,"close":10471,"volume":201197,"rsi_14":24.55,"sma_20":10614.0,"sma_60":11063.37,"sma_120":11395.77},{"date":"2026-10-14","open":10485,"high":10495,"low":10430,"close":10450,"volume":136011,"rsi_14":21.76,"sma_20":10604.25,"sma_60":11043.68,"sma_120":11386.96},{"date":"2026-10-15","open":10450,"high":10685,"low":10450,"close":10610,"volume":240874,"rsi_14":35.38,"sma_20":10601.75,"sma_60":11028.82,"sma_120":11379.74},{"date":"2026-10-16","open":10620,"high":10710,"low":10560,"close":10560,"volume":228868,"rsi_14":40.83,"sma_20":10595.0,"sma_60":11012.63,"sma_120":11371.65},{"date":"2026-10-19","open":10580,"high":10740,"low":10550,"close":10605,"volume":188428,"rsi_14":44.32,"sma_20":10586.75,"sma_60":10995.28,"sma_120":11363.55},{"date":"2026-10-20","open":10600,"high":10600,"low":10515,"close":10550,"volume":152686,"rsi_14":44.07,"sma_20":10569.5,"sma_60":10978.85,"sma_120":11355.49},{"date":"2026-10-21","open":10550,"high":10870,"low":10520,"close":10590,"volume":122382,"rsi_14":54.09,"sma_20":10553.5,"sma_60":10962.33,"sma_120":11347.35},{"date":"2026-10-22","open":10535,"high":10625,"low":10535,"close":10590,"volume":140693,"rsi_14":55.84,"sma_20":10536.5,"sma_60":10946.97,"sma_120":11338.58},{"date":"2026-10-23","open":10615,"high":10765,"low":10615,"close":10730,"volume":206784,"rsi_14":66.28,"sma_20":10528.25,"sma_60":10934.93,"sma_120":11330.88}],"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 미국배당미국채혼합50","phase":"above-fold","symbol_resolved":true}