{"status":"ok","report":{"price_analysis":{"current":12555.0,"change_1d":2.0,"change_7d":2.1,"change_30d":1.3,"high_30d":12625.0,"low_30d":11675.0,"position_in_range":93.0,"support":11770.0,"resistance":12530.0},"summary":"SOL 미국배당다우존스2호(493420)은(는) Dow Jones U.S. Dividend 100 Index(TR)를 추종하는 ETF입니다, 순자산 281억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 70.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-20.17)가 시그널선(-98.79)을 상회합니다(골든크로스). SMA20 12120, SMA60 12560 — 혼조세입니다. 볼린저밴드 11719~12522 (현재 위치 104%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 71","rsi_14":70.89041095890411,"macd":-20.16887398021572,"macd_signal":-98.78888417707884,"sma_20":12120.5,"sma_60":12560.266666666666,"bb_upper":12521.734345489018,"bb_lower":11719.265654510982,"atr_14":190.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -96.00, 기관 순매수 1.36만. 30일 누적: 외국인 -67.00, 기관 1.48만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-96.0,"institutional_flow":13587.0,"data":[{"date":"2026-10-23","foreign_net":-8.0,"institution_net":-822.0,"retail_net":830.0},{"date":"2026-10-22","foreign_net":-9.0,"institution_net":-92.0,"retail_net":101.0},{"date":"2026-10-21","foreign_net":9.0,"institution_net":1253.0,"retail_net":-1262.0},{"date":"2026-10-20","foreign_net":-33.0,"institution_net":-433.0,"retail_net":466.0},{"date":"2026-10-19","foreign_net":-55.0,"institution_net":13681.0,"retail_net":-13626.0},{"date":"2026-10-16","foreign_net":73.0,"institution_net":-674.0,"retail_net":601.0},{"date":"2026-10-15","foreign_net":15.0,"institution_net":3957.0,"retail_net":-3972.0},{"date":"2026-10-14","foreign_net":-83.0,"institution_net":-251.0,"retail_net":334.0},{"date":"2026-10-13","foreign_net":74.0,"institution_net":1931.0,"retail_net":-2005.0},{"date":"2026-10-12","foreign_net":9.0,"institution_net":-1196.0,"retail_net":1187.0},{"date":"2026-10-08","foreign_net":-26.0,"institution_net":-2540.0,"retail_net":2566.0},{"date":"2026-10-07","foreign_net":-126.0,"institution_net":1160.0,"retail_net":-1034.0},{"date":"2026-10-06","foreign_net":70.0,"institution_net":-640.0,"retail_net":570.0},{"date":"2026-10-02","foreign_net":-46.0,"institution_net":-394.0,"retail_net":440.0},{"date":"2026-10-01","foreign_net":42.0,"institution_net":155.0,"retail_net":-197.0},{"date":"2026-09-30","foreign_net":-13.0,"institution_net":-869.0,"retail_net":882.0},{"date":"2026-09-29","foreign_net":-38.0,"institution_net":-387.0,"retail_net":425.0},{"date":"2026-09-28","foreign_net":-8.0,"institution_net":-1327.0,"retail_net":1335.0},{"date":"2026-09-23","foreign_net":66.0,"institution_net":1021.0,"retail_net":-1087.0},{"date":"2026-09-22","foreign_net":22.0,"institution_net":-1245.0,"retail_net":1223.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-18","foreign_net":-80.0,"institution_net":-740.0,"retail_net":820.0},{"date":"2026-09-17","foreign_net":70.0,"institution_net":-1006.0,"retail_net":936.0},{"date":"2026-09-16","foreign_net":-72.0,"institution_net":-147.0,"retail_net":219.0},{"date":"2026-09-15","foreign_net":80.0,"institution_net":2977.0,"retail_net":-3057.0},{"date":"2026-09-14","foreign_net":-52.0,"institution_net":2727.0,"retail_net":-2675.0},{"date":"2026-09-11","foreign_net":51.0,"institution_net":-721.0,"retail_net":670.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3087.0,"retail_net":3087.0},{"date":"2026-09-09","foreign_net":-95.0,"institution_net":749.0,"retail_net":-654.0},{"date":"2026-09-08","foreign_net":96.0,"institution_net":1747.0,"retail_net":-1843.0}],"periods":{"d1":{"foreign_net":-8.0,"institution_net":-822.0,"retail_net":830.0},"d3":{"foreign_net":-8.0,"institution_net":339.0,"retail_net":-331.0},"d7":{"foreign_net":-8.0,"institution_net":16870.0,"retail_net":-16862.0},"d14":{"foreign_net":-136.0,"institution_net":14940.0,"retail_net":-14804.0},"d30":{"foreign_net":-67.0,"institution_net":14766.0,"retail_net":-14699.0}}},"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":65,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":70.9,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.3,"unit":"%","percentile":53,"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":["RSI 71 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.845,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.85,"summary":"배당수익률 2.85%","metrics":[{"name":"배당수익률","value":2.85,"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":"2026-10-24T00:24:55.195909+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Dividend 100 Index(TR)","issuer":"신한자산운용","category":"","expense_ratio":0.01,"aum":28100000000.0,"aum_display":"281억","dividend_yield":null,"tracking_error":0.12,"holdings":[{"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},{"ticker":"","name":"SLB Ltd","weight":null},{"ticker":"","name":"Merck & Co","weight":null},{"ticker":"","name":"ConocoPhillips","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":12555.0,"change_pct":1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-08","close":9688.9131},{"date":"2024-10-10","close":9770.8574},{"date":"2024-10-11","close":9732.2959},{"date":"2024-10-14","close":9886.5469},{"date":"2024-10-15","close":9997.415},{"date":"2024-10-16","close":9934.751},{"date":"2024-10-17","close":10069.7207},{"date":"2024-10-18","close":10079.3594},{"date":"2024-10-21","close":10137.2031},{"date":"2024-10-22","close":10035.9766},{"date":"2024-10-23","close":9978.1338},{"date":"2024-10-24","close":9978.1338},{"date":"2024-10-25","close":10069.7207},{"date":"2024-10-28","close":10011.874},{"date":"2024-10-29","close":10026.3359},{"date":"2024-10-30","close":10161.695},{"date":"2024-10-31","close":9905.8281},{"date":"2024-11-01","close":9963.6729},{"date":"2024-11-04","close":9857.625},{"date":"2024-11-05","close":10141.2715},{"date":"2024-11-06","close":10228.791},{"date":"2024-11-07","close":10392.6836},{"date":"2024-11-08","close":10267.3545},{"date":"2024-11-11","close":10373.4023},{"date":"2024-11-12","close":10469.8096},{"date":"2024-11-13","close":10363.7617},{"date":"2024-11-14","close":10455.3477},{"date":"2024-11-15","close":10291.458},{"date":"2024-11-18","close":10238.4316},{"date":"2024-11-19","close":10272.1729},{"date":"2024-11-20","close":10223.9707},{"date":"2024-11-21","close":10267.3545},{"date":"2024-11-22","close":10383.0439},{"date":"2024-11-25","close":10585.498},{"date":"2024-11-26","close":10551.7559},{"date":"2024-11-27","close":10546.9355},{"date":"2024-11-28","close":10527.6543},{"date":"2024-11-29","close":10546.9355},{"date":"2024-12-02","close":10556.5762},{"date":"2024-12-03","close":10537.2959},{"date":"2024-12-04","close":10561.3936},{"date":"2024-12-05","close":10474.6309},{"date":"2024-12-06","close":10484.2715},{"date":"2024-12-09","close":10575.8555},{"date":"2024-12-10","close":10484.2715},{"date":"2024-12-11","close":10489.0908},{"date":"2024-12-12","close":10416.7871},{"date":"2024-12-13","close":10431.2461},{"date":"2024-12-16","close":10426.4258},{"date":"2024-12-17","close":10339.6602},{"date":"2024-12-18","close":10315.5566},{"date":"2024-12-19","close":10156.4863},{"date":"2024-12-20","close":10093.8213},{"date":"2024-12-23","close":10257.7129},{"date":"2024-12-24","close":10276.9961},{"date":"2024-12-26","close":10421.6074},{"date":"2024-12-27","close":10431.2461},{"date":"2024-12-30","close":10397.5049},{"date":"2025-01-02","close":10387.8643},{"date":"2025-01-03","close":10330.0186},{"date":"2025-01-06","close":10407.1445},{"date":"2025-01-07","close":10243.2529},{"date":"2025-01-08","close":10257.7129},{"date":"2025-01-09","close":10276.9961},{"date":"2025-01-10","close":10291.458},{"date":"2025-01-13","close":10214.3301},{"date":"2025-01-14","close":10315.5566},{"date":"2025-01-15","close":10354.123},{"date":"2025-01-16","close":10431.2461},{"date":"2025-01-17","close":10431.2461},{"date":"2025-01-20","close":10445.708},{"date":"2025-01-21","close":10392.6836},{"date":"2025-01-22","close":10436.0654},{"date":"2025-01-23","close":10344.4795},{"date":"2025-01-24","close":10383.0439},{"date":"2025-01-31","close":10513.1924},{"date":"2025-02-03","close":10387.8643},{"date":"2025-02-04","close":10421.6074},{"date":"2025-02-05","close":10291.458},{"date":"2025-02-06","close":10383.0439},{"date":"2025-02-07","close":10315.5566},{"date":"2025-02-10","close":10267.3545},{"date":"2025-02-11","close":10305.918},{"date":"2025-02-12","close":10363.7617},{"date":"2025-02-13","close":10305.918},{"date":"2025-02-14","close":10344.4795},{"date":"2025-02-17","close":10296.2783},{"date":"2025-02-18","close":10310.7373},{"date":"2025-02-19","close":10354.123},{"date":"2025-02-20","close":10397.5049},{"date":"2025-02-21","close":10426.4258},{"date":"2025-02-24","close":10392.6836},{"date":"2025-02-25","close":10402.3242},{"date":"2025-02-26","close":10489.0908},{"date":"2025-02-27","close":10464.9893},{"date":"2025-02-28","close":10551.7559},{"date":"2025-03-04","close":10648.1621},{"date":"2025-03-05","close":10493.9102},{"date":"2025-03-06","close":10421.6074},{"date":"2025-03-07","close":10440.8877},{"date":"2025-03-10","close":10590.3164},{"date":"2025-03-11","close":10633.7031},{"date":"2025-03-12","close":10387.8643},{"date":"2025-03-13","close":10267.3545},{"date":"2025-03-14","close":10238.4316},{"date":"2025-03-17","close":10238.4316},{"date":"2025-03-18","close":10431.2461},{"date":"2025-03-19","close":10411.9658},{"date":"2025-03-20","close":10522.832},{"date":"2025-03-21","close":10498.7314},{"date":"2025-03-24","close":10546.9355},{"date":"2025-03-25","close":10580.6777},{"date":"2025-03-26","close":10503.5508},{"date":"2025-03-27","close":10571.0352},{"date":"2025-03-28","close":10575.8555},{"date":"2025-03-31","close":10508.373},{"date":"2025-04-01","close":10614.4189},{"date":"2025-04-02","close":10580.6777},{"date":"2025-04-03","close":10440.8877},{"date":"2025-04-04","close":9982.9541},{"date":"2025-04-07","close":9351.4863},{"date":"2025-04-08","close":9693.7314},{"date":"2025-04-09","close":9284.002},{"date":"2025-04-10","close":9799.7812},{"date":"2025-04-11","close":9558.7637},{"date":"2025-04-14","close":9414.1514},{"date":"2025-04-15","close":9447.8955},{"date":"2025-04-16","close":9399.6895},{"date":"2025-04-17","close":9332.2051},{"date":"2025-04-18","close":9457.5332},{"date":"2025-04-21","close":9327.3857},{"date":"2025-04-22","close":9274.3623},{"date":"2025-04-23","close":9481.6377},{"date":"2025-04-24","close":9471.9961},{"date":"2025-04-25","close":9597.3262},{"date":"2025-04-28","close":9578.0449},{"date":"2025-04-29","close":9631.0693},{"date":"2025-04-30","close":9539.4824},{"date":"2025-05-02","close":9515.3789},{"date":"2025-05-07","close":9337.0264},{"date":"2025-05-08","close":9332.2051},{"date":"2025-05-09","close":9361.1299},{"date":"2025-05-12","close":9414.1514},{"date":"2025-05-13","close":9688.9131},{"date":"2025-05-14","close":9659.9902},{"date":"2025-05-15","close":9404.5107},{"date":"2025-05-16","close":9520.2002},{"date":"2025-05-19","close":9578.0449},{"date":"2025-05-20","close":9578.0449},{"date":"2025-05-21","close":9515.3789},{"date":"2025-05-22","close":9337.0264},{"date":"2025-05-23","close":9293.6426},{"date":"2025-05-26","close":9264.7217},{"date":"2025-05-27","close":9284.002},{"date":"2025-05-28","close":9385.2285},{"date":"2025-05-29","close":9418.9736},{"date":"2025-05-30","close":9365.9482},{"date":"2025-06-02","close":9317.7451},{"date":"2025-06-04","close":9370.7686},{"date":"2025-06-05","close":9269.542},{"date":"2025-06-09","close":9298.4639},{"date":"2025-06-10","close":9414.1514},{"date":"2025-06-11","close":9568.4033},{"date":"2025-06-12","close":9429.1406},{"date":"2025-06-13","close":9535.5205},{"date":"2025-06-16","close":9521.0146},{"date":"2025-06-17","close":9492.001},{"date":"2025-06-18","close":9492.001},{"date":"2025-06-19","close":9501.6748},{"date":"2025-06-20","close":9404.9658},{"date":"2025-06-23","close":9559.6992},{"date":"2025-06-24","close":9487.168},{"date":"2025-06-25","close":9467.8242},{"date":"2025-06-26","close":9337.2676},{"date":"2025-06-27","close":9390.457},{"date":"2025-06-30","close":9375.9512},{"date":"2025-07-01","close":9395.293},{"date":"2025-07-02","close":9627.3955},{"date":"2025-07-03","close":9709.5977},{"date":"2025-07-04","close":9709.5977},{"date":"2025-07-07","close":9728.9404},{"date":"2025-07-08","close":9675.752},{"date":"2025-07-09","close":9786.9678},{"date":"2025-07-10","close":9762.7891},{"date":"2025-07-11","close":9840.1562},{"date":"2025-07-14","close":9807.9023},{"date":"2025-07-15","close":9827.248},{"date":"2025-07-16","close":9711.1768},{"date":"2025-07-17","close":9769.2129},{"date":"2025-07-18","close":9880.4463},{"date":"2025-07-21","close":9817.5752},{"date":"2025-07-22","close":9759.54},{"date":"2025-07-23","close":9798.2295},{"date":"2025-07-24","close":9749.8662},{"date":"2025-07-25","close":9778.8838},{"date":"2025-07-28","close":9865.9375},{"date":"2025-07-29","close":9890.1191},{"date":"2025-07-30","close":9822.4102},{"date":"2025-07-31","close":9711.1758},{"date":"2025-08-01","close":9677.3242},{"date":"2025-08-04","close":9580.5986},{"date":"2025-08-05","close":9657.9795},{"date":"2025-08-06","close":9730.5215},{"date":"2025-08-07","close":9643.4688},{"date":"2025-08-08","close":9711.1758},{"date":"2025-08-11","close":9735.3584},{"date":"2025-08-12","close":9706.3408},{"date":"2025-08-13","close":9746.0605},{"date":"2025-08-14","close":9857.4717},{"date":"2025-08-18","close":9838.0967},{"date":"2025-08-19","close":9862.3174},{"date":"2025-08-20","close":9978.5732},{"date":"2025-08-21","close":10022.168},{"date":"2025-08-22","close":10007.6348},{"date":"2025-08-25","close":10094.8262},{"date":"2025-08-26","close":10109.3584},{"date":"2025-08-27","close":10104.5137},{"date":"2025-08-28","close":10099.6709},{"date":"2025-08-29","close":10060.9219},{"date":"2025-09-01","close":10043.415},{"date":"2025-09-02","close":10123.8906},{"date":"2025-09-03","close":10085.1396},{"date":"2025-09-04","close":10036.6982},{"date":"2025-09-05","close":10056.0762},{"date":"2025-09-08","close":10022.168},{"date":"2025-09-09","close":9944.6641},{"date":"2025-09-10","close":9920.4443},{"date":"2025-09-11","close":9978.5732},{"date":"2025-09-12","close":10007.7637},{"date":"2025-09-15","close":9949.3809},{"date":"2025-09-16","close":9861.8076},{"date":"2025-09-17","close":9861.8076},{"date":"2025-09-18","close":9929.9199},{"date":"2025-09-19","close":9954.2451},{"date":"2025-09-22","close":9900.7266},{"date":"2025-09-23","close":9876.4023},{"date":"2025-09-24","close":9963.9766},{"date":"2025-09-25","close":9968.8398},{"date":"2025-09-26","close":10007.7637},{"date":"2025-09-29","close":10007.7637},{"date":"2025-09-30","close":9963.9766},{"date":"2025-10-01","close":10027.2236},{"date":"2025-10-02","close":10075.876},{"date":"2025-10-10","close":10061.2793},{"date":"2025-10-13","close":9973.708},{"date":"2025-10-14","close":9994.1836},{"date":"2025-10-15","close":10018.5586},{"date":"2025-10-16","close":9950.3066},{"date":"2025-10-17","close":9901.5537},{"date":"2025-10-20","close":9979.5566},{"date":"2025-10-21","close":10091.6875},{"date":"2025-10-22","close":10150.1895},{"date":"2025-10-23","close":10179.4404},{"date":"2025-10-24","close":10233.0684},{"date":"2025-10-27","close":10198.9414},{"date":"2025-10-28","close":10218.4434},{"date":"2025-10-29","close":10116.0625},{"date":"2025-10-30","close":10038.0586},{"date":"2025-10-31","close":9989.3066},{"date":"2025-11-03","close":10003.9336},{"date":"2025-11-04","close":9984.4326},{"date":"2025-11-05","close":10038.0586},{"date":"2025-11-06","close":10081.9355},{"date":"2025-11-07","close":10150.1895},{"date":"2025-11-10","close":10159.9385},{"date":"2025-11-11","close":10257.4434},{"date":"2025-11-12","close":10403.7002},{"date":"2025-11-13","close":10707.0015},{"date":"2025-11-14","close":10420.3105},{"date":"2025-11-17","close":10415.4248},{"date":"2025-11-18","close":10337.2607},{"date":"2025-11-19","close":10425.1973},{"date":"2025-11-20","close":10395.8848},{"date":"2025-11-21","close":10317.7188},{"date":"2025-11-24","close":10493.5898},{"date":"2025-11-25","close":10400.7676},{"date":"2025-11-26","close":10488.7041},{"date":"2025-11-27","close":10522.9033},{"date":"2025-11-28","close":10571.752},{"date":"2025-12-01","close":10601.0645},{"date":"2025-12-02","close":10576.6387},{"date":"2025-12-03","close":10557.0977},{"date":"2025-12-04","close":10723.1973},{"date":"2025-12-05","close":10713.4268},{"date":"2025-12-08","close":10659.6875},{"date":"2025-12-09","close":10645.0332},{"date":"2025-12-10","close":10605.9502},{"date":"2025-12-11","close":10713.4268},{"date":"2025-12-12","close":10826.252},{"date":"2025-12-15","close":10787.0088},{"date":"2025-12-16","close":10821.3477},{"date":"2025-12-17","close":10757.5771},{"date":"2025-12-18","close":10782.1025},{"date":"2025-12-19","close":10733.0488},{"date":"2025-12-22","close":10762.4824},{"date":"2025-12-23","close":10850.7773},{"date":"2025-12-24","close":10615.3184},{"date":"2025-12-26","close":10546.6436},{"date":"2025-12-29","close":10497.5889},{"date":"2025-12-30","close":10522.1162},{"date":"2026-01-02","close":10561.3604},{"date":"2026-01-05","close":10683.9941},{"date":"2026-01-06","close":10708.5225},{"date":"2026-01-07","close":10782.1025},{"date":"2026-01-08","close":10703.6172},{"date":"2026-01-09","close":10899.833},{"date":"2026-01-12","close":11091.1445},{"date":"2026-01-13","close":11100.9561},{"date":"2026-01-14","close":11165.8555},{"date":"2026-01-15","close":11293.6904},{"date":"2026-01-16","close":11342.8564},{"date":"2026-01-19","close":11234.6895},{"date":"2026-01-20","close":11229.7734},{"date":"2026-01-21","close":11165.8555},{"date":"2026-01-22","close":11267.0674},{"date":"2026-01-23","close":11301.3594},{"date":"2026-01-26","close":11115.207},{"date":"2026-01-27","close":11120.1064},{"date":"2026-01-28","close":11007.4346},{"date":"2026-01-29","close":11017.2324},{"date":"2026-01-30","close":11101.9385},{"date":"2026-02-02","close":11421.5254},{"date":"2026-02-03","close":11505.1094},{"date":"2026-02-04","close":11691.9434},{"date":"2026-02-05","close":12031.1973},{"date":"2026-02-06","close":12060.6963},{"date":"2026-02-09","close":12198.3652},{"date":"2026-02-10","close":12139.3652},{"date":"2026-02-11","close":12090.1982},{"date":"2026-02-12","close":12116.8066},{"date":"2026-02-13","close":12008.4004},{"date":"2026-02-19","close":12116.8066},{"date":"2026-02-20","close":12171.0107},{"date":"2026-02-23","close":12037.9658},{"date":"2026-02-24","close":12052.748},{"date":"2026-02-25","close":11973.9062},{"date":"2026-02-26","close":11914.7773},{"date":"2026-02-27","close":11919.7051},{"date":"2026-03-03","close":12269.5586},{"date":"2026-03-04","close":12249.8496},{"date":"2026-03-05","close":12220.2842},{"date":"2026-03-06","close":12235.0674},{"date":"2026-03-09","close":12210.4297},{"date":"2026-03-10","close":12097.0957},{"date":"2026-03-11","close":12013.3271},{"date":"2026-03-12","close":12072.6289},{"date":"2026-03-13","close":12201.1133},{"date":"2026-03-16","close":12260.4141},{"date":"2026-03-17","close":12176.4053},{"date":"2026-03-18","close":12235.7061},{"date":"2026-03-19","close":12166.5215},{"date":"2026-03-20","close":12186.2881},{"date":"2026-03-23","close":12107.2402},{"date":"2026-03-24","close":12028.46},{"date":"2026-03-25","close":12176.1709},{"date":"2026-03-26","close":12205.7119},{"date":"2026-03-27","close":12304.1865},{"date":"2026-03-30","close":12269.7188},{"date":"2026-03-31","close":12461.7412},{"date":"2026-04-01","close":12309.1074},{"date":"2026-04-02","close":12215.5596},{"date":"2026-04-03","close":12285.0947},{"date":"2026-04-06","close":12230.3301},{"date":"2026-04-07","close":12240.1768},{"date":"2026-04-08","close":12151.5527},{"date":"2026-04-09","close":12171.2461},{"date":"2026-04-10","close":12181.0928},{"date":"2026-04-13","close":12131.8574},{"date":"2026-04-14","close":12116.0596},{"date":"2026-04-15","close":12041.998},{"date":"2026-04-16","close":12022.251},{"date":"2026-04-17","close":12150.6191},{"date":"2026-04-20","close":12150.6191},{"date":"2026-04-21","close":12135.8066},{"date":"2026-04-22","close":12195.0547},{"date":"2026-04-23","close":12209.8672},{"date":"2026-04-24","close":12333.2979},{"date":"2026-04-27","close":12204.9287},{"date":"2026-04-28","close":12199.9912},{"date":"2026-04-29","close":12303.6748},{"date":"2026-04-30","close":12367.8594},{"date":"2026-05-04","close":12417.2314},{"date":"2026-05-06","close":12293.7998},{"date":"2026-05-07","close":12244.4277},{"date":"2026-05-08","close":12333.2979},{"date":"2026-05-11","close":12348.1094},{"date":"2026-05-12","close":12520.9141},{"date":"2026-05-13","close":12565.3486},{"date":"2026-05-14","close":12591.0762},{"date":"2026-05-15","close":12660.3398},{"date":"2026-05-18","close":12610.8652},{"date":"2026-05-19","close":12798.8662},{"date":"2026-05-20","close":12882.9717},{"date":"2026-05-21","close":12843.3936},{"date":"2026-05-22","close":12976.9717},{"date":"2026-05-26","close":13184.7617},{"date":"2026-05-27","close":13066.0244},{"date":"2026-05-28","close":13036.3398},{"date":"2026-05-29","close":13041.2881},{"date":"2026-06-01","close":12986.8662},{"date":"2026-06-02","close":12907.709},{"date":"2026-06-04","close":13169.9199},{"date":"2026-06-05","close":13382.6562},{"date":"2026-06-08","close":13140.2354},{"date":"2026-06-09","close":12976.9717},{"date":"2026-06-10","close":13080.8672},{"date":"2026-06-11","close":13110.5508},{"date":"2026-06-12","close":13154.2324},{"date":"2026-06-15","close":13203.8711},{"date":"2026-06-16","close":13159.1963},{"date":"2026-06-17","close":13109.5576},{"date":"2026-06-18","close":13045.0273},{"date":"2026-06-19","close":12925.8945},{"date":"2026-06-22","close":13030.1357},{"date":"2026-06-23","close":13030.1357},{"date":"2026-06-24","close":13094.667},{"date":"2026-06-25","close":13129.4141},{"date":"2026-06-26","close":13134.3779},{"date":"2026-06-29","close":13253.5098},{"date":"2026-06-30","close":13243.583},{"date":"2026-07-01","close":13154.2334},{"date":"2026-07-02","close":13208.8359},{"date":"2026-07-03","close":13283.2939},{"date":"2026-07-06","close":13327.9688},{"date":"2026-07-07","close":13223.7275},{"date":"2026-07-08","close":13069.8467},{"date":"2026-07-09","close":13084.7393},{"date":"2026-07-10","close":13000.3525},{"date":"2026-07-13","close":13045.0273},{"date":"2026-07-14","close":13011.207},{"date":"2026-07-15","close":12812.2588},{"date":"2026-07-16","close":12837.127},{"date":"2026-07-20","close":13021.1543},{"date":"2026-07-21","close":12931.6279},{"date":"2026-07-22","close":13011.207},{"date":"2026-07-23","close":12916.7061},{"date":"2026-07-24","close":12871.9424},{"date":"2026-07-27","close":13110.6816},{"date":"2026-07-28","close":13140.5225},{"date":"2026-07-29","close":13150.4707},{"date":"2026-07-30","close":13001.2598},{"date":"2026-07-31","close":12797.3379},{"date":"2026-08-03","close":12832.1533},{"date":"2026-08-04","close":12906.7588},{"date":"2026-08-05","close":12946.5488},{"date":"2026-08-06","close":12847.0752},{"date":"2026-08-07","close":12787.3896},{"date":"2026-08-10","close":12896.8115},{"date":"2026-08-11","close":12971.417},{"date":"2026-08-12","close":13001.2598},{"date":"2026-08-13","close":12972.3662},{"date":"2026-08-14","close":13062.0371},{"date":"2026-08-18","close":12947.457},{"date":"2026-08-19","close":12947.457},{"date":"2026-08-20","close":13062.0371},{"date":"2026-08-21","close":12932.5127},{"date":"2026-08-24","close":12952.4395},{"date":"2026-08-25","close":13012.2197},{"date":"2026-08-26","close":13017.2012},{"date":"2026-08-27","close":12932.5127},{"date":"2026-08-28","close":12817.9326},{"date":"2026-08-31","close":12758.1523},{"date":"2026-09-01","close":12783.0605},{"date":"2026-09-02","close":12768.1162},{"date":"2026-09-03","close":12718.2988},{"date":"2026-09-04","close":12683.4268},{"date":"2026-09-07","close":12414.415},{"date":"2026-09-08","close":12394.4883},{"date":"2026-09-09","close":12274.9268},{"date":"2026-09-10","close":12225.1094},{"date":"2026-09-11","close":12255.0},{"date":"2026-09-14","close":12316.5244},{"date":"2026-09-15","close":12396.3721},{"date":"2026-09-16","close":12541.0967},{"date":"2026-09-17","close":12521.1348},{"date":"2026-09-18","close":12511.1533},{"date":"2026-09-21","close":12461.248},{"date":"2026-09-22","close":12251.6484},{"date":"2026-09-23","close":12246.6572},{"date":"2026-09-28","close":12201.7432},{"date":"2026-09-29","close":12047.0381},{"date":"2026-09-30","close":11987.1523},{"date":"2026-10-01","close":11922.2754},{"date":"2026-10-02","close":11932.2568},{"date":"2026-10-06","close":11847.4189},{"date":"2026-10-07","close":11832.4473},{"date":"2026-10-08","close":11727.6465},{"date":"2026-10-12","close":11867.3809},{"date":"2026-10-13","close":12067.0},{"date":"2026-10-14","close":12020.0},{"date":"2026-10-15","close":12250.0},{"date":"2026-10-16","close":12200.0},{"date":"2026-10-19","close":12300.0},{"date":"2026-10-20","close":12230.0},{"date":"2026-10-21","close":12340.0},{"date":"2026-10-22","close":12310.0},{"date":"2026-10-23","close":12540.0}],"chart_data":[{"date":"2024-10-24","open":9991,"high":9991,"low":9945,"close":9978,"volume":117558},{"date":"2024-10-25","open":10006,"high":10070,"low":9991,"close":10070,"volume":113424},{"date":"2024-10-28","open":10051,"high":10056,"low":10007,"close":10012,"volume":145580},{"date":"2024-10-29","open":10007,"high":10026,"low":9969,"close":10026,"volume":107393},{"date":"2024-10-30","open":10181,"high":10181,"low":10157,"close":10162,"volume":123945},{"date":"2024-10-31","open":9941,"high":9969,"low":9906,"close":9906,"volume":128294},{"date":"2024-11-01","open":9900,"high":9973,"low":9900,"close":9964,"volume":112496},{"date":"2024-11-04","open":9877,"high":9877,"low":9824,"close":9858,"volume":114351},{"date":"2024-11-05","open":10117,"high":10151,"low":10102,"close":10141,"volume":112073},{"date":"2024-11-06","open":9988,"high":10288,"low":9951,"close":10229,"volume":158443},{"date":"2024-11-07","open":10451,"high":10451,"low":10305,"close":10393,"volume":131818},{"date":"2024-11-08","open":10248,"high":10267,"low":10219,"close":10267,"volume":225206},{"date":"2024-11-11","open":10427,"high":10427,"low":10349,"close":10373,"volume":155608},{"date":"2024-11-12","open":10440,"high":10475,"low":10421,"close":10470,"volume":158837},{"date":"2024-11-13","open":10427,"high":10432,"low":10364,"close":10364,"volume":153976},{"date":"2024-11-14","open":10668,"high":10668,"low":10387,"close":10455,"volume":225671},{"date":"2024-11-15","open":10399,"high":10404,"low":10291,"close":10291,"volume":175254},{"date":"2024-11-18","open":10219,"high":10238,"low":10172,"close":10238,"volume":140457},{"date":"2024-11-19","open":10287,"high":10287,"low":10238,"close":10272,"volume":180693},{"date":"2024-11-20","open":10219,"high":10248,"low":10202,"close":10224,"volume":125501},{"date":"2024-11-21","open":10302,"high":10302,"low":10243,"close":10267,"volume":125115},{"date":"2024-11-22","open":10280,"high":10388,"low":10280,"close":10383,"volume":108501},{"date":"2024-11-25","open":10670,"high":10670,"low":10533,"close":10585,"volume":118458},{"date":"2024-11-26","open":10586,"high":10601,"low":10524,"close":10552,"volume":148351},{"date":"2024-11-27","open":10524,"high":10562,"low":10524,"close":10547,"volume":172845},{"date":"2024-11-28","open":10514,"high":10528,"low":10495,"close":10528,"volume":139305},{"date":"2024-11-29","open":10528,"high":10566,"low":10528,"close":10547,"volume":115196},{"date":"2024-12-02","open":10537,"high":10581,"low":10524,"close":10557,"volume":170298},{"date":"2024-12-03","open":10542,"high":10542,"low":10499,"close":10537,"volume":176108},{"date":"2024-12-04","open":10536,"high":10604,"low":10532,"close":10561,"volume":173370},{"date":"2024-12-05","open":10525,"high":10525,"low":10465,"close":10475,"volume":226268},{"date":"2024-12-06","open":10479,"high":10544,"low":10416,"close":10484,"volume":202713},{"date":"2024-12-09","open":10487,"high":10576,"low":10487,"close":10576,"volume":185904},{"date":"2024-12-10","open":10554,"high":10554,"low":10475,"close":10484,"volume":182999},{"date":"2024-12-11","open":10486,"high":10513,"low":10467,"close":10489,"volume":124826},{"date":"2024-12-12","open":10413,"high":10432,"low":10378,"close":10417,"volume":159360},{"date":"2024-12-13","open":10416,"high":10431,"low":10392,"close":10431,"volume":132729},{"date":"2024-12-16","open":10568,"high":10568,"low":10382,"close":10426,"volume":163720},{"date":"2024-12-17","open":10335,"high":10340,"low":10306,"close":10340,"volume":202739},{"date":"2024-12-18","open":10297,"high":10331,"low":10297,"close":10316,"volume":126029},{"date":"2024-12-19","open":10309,"high":10309,"low":10123,"close":10156,"volume":144591},{"date":"2024-12-20","open":10059,"high":10094,"low":10024,"close":10094,"volume":163222},{"date":"2024-12-23","open":10253,"high":10263,"low":10220,"close":10258,"volume":172804},{"date":"2024-12-24","open":10262,"high":10524,"low":10248,"close":10277,"volume":180547},{"date":"2024-12-26","open":10305,"high":10427,"low":10305,"close":10422,"volume":150593},{"date":"2024-12-27","open":10455,"high":10563,"low":10431,"close":10431,"volume":150474},{"date":"2024-12-30","open":10431,"high":10431,"low":10354,"close":10398,"volume":238715},{"date":"2025-01-02","open":10383,"high":10393,"low":10344,"close":10388,"volume":209733},{"date":"2025-01-03","open":10389,"high":10389,"low":10310,"close":10330,"volume":221288},{"date":"2025-01-06","open":10402,"high":10440,"low":10372,"close":10407,"volume":190134},{"date":"2025-01-07","open":10453,"high":10453,"low":10214,"close":10243,"volume":195269},{"date":"2025-01-08","open":10244,"high":10273,"low":10188,"close":10258,"volume":154816},{"date":"2025-01-09","open":10257,"high":10292,"low":10238,"close":10277,"volume":141202},{"date":"2025-01-10","open":10266,"high":10296,"low":10228,"close":10291,"volume":163454},{"date":"2025-01-13","open":10277,"high":10277,"low":10202,"close":10214,"volume":258789},{"date":"2025-01-14","open":10277,"high":10331,"low":10277,"close":10316,"volume":167340},{"date":"2025-01-15","open":10344,"high":10368,"low":10334,"close":10354,"volume":164128},{"date":"2025-01-16","open":10501,"high":10501,"low":10407,"close":10431,"volume":173693},{"date":"2025-01-17","open":10407,"high":10435,"low":10397,"close":10431,"volume":184282},{"date":"2025-01-20","open":10436,"high":10502,"low":10427,"close":10446,"volume":158749},{"date":"2025-01-21","open":10446,"high":10446,"low":10349,"close":10393,"volume":176658},{"date":"2025-01-22","open":10422,"high":10446,"low":10393,"close":10436,"volume":146390},{"date":"2025-01-23","open":10359,"high":10378,"low":10325,"close":10344,"volume":136123},{"date":"2025-01-24","open":10422,"high":10432,"low":10368,"close":10383,"volume":134899},{"date":"2025-01-31","open":10394,"high":10518,"low":10394,"close":10513,"volume":186289},{"date":"2025-02-03","open":10446,"high":10451,"low":10359,"close":10388,"volume":155109},{"date":"2025-02-04","open":10456,"high":10466,"low":10408,"close":10422,"volume":249636},{"date":"2025-02-05","open":10389,"high":10399,"low":10291,"close":10291,"volume":368365},{"date":"2025-02-06","open":10344,"high":10413,"low":10339,"close":10383,"volume":111240},{"date":"2025-02-07","open":10366,"high":10366,"low":10297,"close":10316,"volume":184874},{"date":"2025-02-10","open":10316,"high":10316,"low":10267,"close":10267,"volume":142985},{"date":"2025-02-11","open":10286,"high":10325,"low":10286,"close":10306,"volume":170348},{"date":"2025-02-12","open":10373,"high":10403,"low":10359,"close":10364,"volume":160068},{"date":"2025-02-13","open":10315,"high":10345,"low":10296,"close":10306,"volume":140003},{"date":"2025-02-14","open":10310,"high":10349,"low":10310,"close":10344,"volume":173070},{"date":"2025-02-17","open":10340,"high":10340,"low":10276,"close":10296,"volume":128047},{"date":"2025-02-18","open":10292,"high":10331,"low":10287,"close":10311,"volume":166655},{"date":"2025-02-19","open":10344,"high":10383,"low":10344,"close":10354,"volume":181130},{"date":"2025-02-20","open":10416,"high":10431,"low":10388,"close":10398,"volume":123920},{"date":"2025-02-21","open":10440,"high":10445,"low":10392,"close":10426,"volume":166243},{"date":"2025-02-24","open":10073,"high":10451,"low":10073,"close":10393,"volume":97995},{"date":"2025-02-25","open":10407,"high":10426,"low":10377,"close":10402,"volume":118460},{"date":"2025-02-26","open":10467,"high":10494,"low":10457,"close":10489,"volume":148052},{"date":"2025-02-27","open":10397,"high":10475,"low":10367,"close":10465,"volume":136615},{"date":"2025-02-28","open":10468,"high":10562,"low":10443,"close":10552,"volume":305747},{"date":"2025-03-04","open":10584,"high":10655,"low":10584,"close":10648,"volume":91119},{"date":"2025-03-05","open":10527,"high":10532,"low":10477,"close":10494,"volume":297273},{"date":"2025-03-06","open":10417,"high":10446,"low":10383,"close":10422,"volume":75224},{"date":"2025-03-07","open":10555,"high":10555,"low":10436,"close":10441,"volume":34669},{"date":"2025-03-10","open":10513,"high":10609,"low":10513,"close":10590,"volume":70357},{"date":"2025-03-11","open":10585,"high":10670,"low":10561,"close":10634,"volume":144938},{"date":"2025-03-12","open":10393,"high":10633,"low":10354,"close":10388,"volume":60920},{"date":"2025-03-13","open":10361,"high":10361,"low":10210,"close":10267,"volume":36385},{"date":"2025-03-14","open":10257,"high":10267,"low":10228,"close":10238,"volume":160252},{"date":"2025-03-17","open":10307,"high":10307,"low":10228,"close":10238,"volume":20520},{"date":"2025-03-18","open":10363,"high":10431,"low":10343,"close":10431,"volume":118190},{"date":"2025-03-19","open":10431,"high":10431,"low":10392,"close":10412,"volume":87656},{"date":"2025-03-20","open":10532,"high":10546,"low":10486,"close":10523,"volume":37890},{"date":"2025-03-21","open":10839,"high":10839,"low":10499,"close":10499,"volume":18184},{"date":"2025-03-24","open":10566,"high":10566,"low":10490,"close":10547,"volume":10260},{"date":"2025-03-25","open":10863,"high":10863,"low":10495,"close":10581,"volume":11863},{"date":"2025-03-26","open":10580,"high":10580,"low":10473,"close":10504,"volume":24353},{"date":"2025-03-27","open":10586,"high":10605,"low":10552,"close":10571,"volume":41441},{"date":"2025-03-28","open":10605,"high":10605,"low":10533,"close":10576,"volume":11604},{"date":"2025-03-31","open":10652,"high":10652,"low":10457,"close":10508,"volume":30336},{"date":"2025-04-01","open":10609,"high":10661,"low":10585,"close":10614,"volume":42746},{"date":"2025-04-02","open":10696,"high":10696,"low":10562,"close":10581,"volume":65667},{"date":"2025-04-03","open":10480,"high":10485,"low":10403,"close":10441,"volume":22390},{"date":"2025-04-04","open":10025,"high":10252,"low":9925,"close":9983,"volume":49319},{"date":"2025-04-07","open":9186,"high":9980,"low":9186,"close":9351,"volume":98814},{"date":"2025-04-08","open":9660,"high":9704,"low":9592,"close":9694,"volume":73702},{"date":"2025-04-09","open":9375,"high":9375,"low":9198,"close":9284,"volume":27104},{"date":"2025-04-10","open":9878,"high":9888,"low":9781,"close":9800,"volume":57681},{"date":"2025-04-11","open":9502,"high":9559,"low":9313,"close":9559,"volume":285760},{"date":"2025-04-14","open":9522,"high":9522,"low":9350,"close":9414,"volume":161081},{"date":"2025-04-15","open":9429,"high":9468,"low":9414,"close":9448,"volume":12867},{"date":"2025-04-16","open":9390,"high":9425,"low":9342,"close":9400,"volume":100330},{"date":"2025-04-17","open":9617,"high":9617,"low":9270,"close":9332,"volume":8664},{"date":"2025-04-18","open":9563,"high":9563,"low":9341,"close":9458,"volume":4717},{"date":"2025-04-21","open":9414,"high":9414,"low":9294,"close":9327,"volume":12189},{"date":"2025-04-22","open":9322,"high":9322,"low":9230,"close":9274,"volume":12478},{"date":"2025-04-23","open":9600,"high":9600,"low":9452,"close":9482,"volume":10432},{"date":"2025-04-24","open":9477,"high":9477,"low":9423,"close":9472,"volume":82018},{"date":"2025-04-25","open":9753,"high":9753,"low":9546,"close":9597,"volume":21551},{"date":"2025-04-28","open":9878,"high":9878,"low":9492,"close":9578,"volume":13114},{"date":"2025-04-29","open":9578,"high":9671,"low":9578,"close":9631,"volume":6945},{"date":"2025-04-30","open":9659,"high":9659,"low":9525,"close":9539,"volume":14997},{"date":"2025-05-02","open":9823,"high":9823,"low":9510,"close":9515,"volume":56617},{"date":"2025-05-07","open":9518,"high":9801,"low":9208,"close":9337,"volume":16707},{"date":"2025-05-08","open":9355,"high":9365,"low":9284,"close":9332,"volume":10344},{"date":"2025-05-09","open":9410,"high":9459,"low":9347,"close":9361,"volume":13721},{"date":"2025-05-12","open":9433,"high":9458,"low":9350,"close":9414,"volume":13903},{"date":"2025-05-13","open":9587,"high":9699,"low":9587,"close":9689,"volume":28716},{"date":"2025-05-14","open":9689,"high":9709,"low":9625,"close":9660,"volume":11860},{"date":"2025-05-15","open":9936,"high":9936,"low":9376,"close":9405,"volume":15773},{"date":"2025-05-16","open":9624,"high":9624,"low":9520,"close":9520,"volume":26651},{"date":"2025-05-19","open":9795,"high":9795,"low":9541,"close":9578,"volume":5756},{"date":"2025-05-20","open":9830,"high":9830,"low":9559,"close":9578,"volume":16847},{"date":"2025-05-21","open":9510,"high":9547,"low":9461,"close":9515,"volume":8569},{"date":"2025-05-22","open":9642,"high":9642,"low":9295,"close":9337,"volume":24903},{"date":"2025-05-23","open":9611,"high":9611,"low":9250,"close":9294,"volume":11091},{"date":"2025-05-26","open":9535,"high":9535,"low":9221,"close":9265,"volume":10804},{"date":"2025-05-27","open":9541,"high":9541,"low":9226,"close":9284,"volume":10346},{"date":"2025-05-28","open":9560,"high":9560,"low":9314,"close":9385,"volume":11833},{"date":"2025-05-29","open":9546,"high":9546,"low":9399,"close":9419,"volume":11318},{"date":"2025-05-30","open":9498,"high":9498,"low":9242,"close":9366,"volume":15290},{"date":"2025-06-02","open":9545,"high":9545,"low":9308,"close":9318,"volume":23879},{"date":"2025-06-04","open":9351,"high":9444,"low":9351,"close":9371,"volume":15185},{"date":"2025-06-05","open":9442,"high":9442,"low":9246,"close":9270,"volume":25094},{"date":"2025-06-09","open":9323,"high":9399,"low":9294,"close":9298,"volume":31678},{"date":"2025-06-10","open":9536,"high":9536,"low":9323,"close":9414,"volume":14050},{"date":"2025-06-11","open":9424,"high":9568,"low":9424,"close":9568,"volume":20443},{"date":"2025-06-12","open":9598,"high":9598,"low":9404,"close":9429,"volume":9997},{"date":"2025-06-13","open":9433,"high":9621,"low":9394,"close":9536,"volume":32506},{"date":"2025-06-16","open":9545,"high":9602,"low":9516,"close":9521,"volume":6823},{"date":"2025-06-17","open":9667,"high":9667,"low":9103,"close":9492,"volume":7546},{"date":"2025-06-18","open":9443,"high":9507,"low":9443,"close":9492,"volume":14359},{"date":"2025-06-19","open":9492,"high":9532,"low":9429,"close":9502,"volume":17326},{"date":"2025-06-20","open":9503,"high":9503,"low":9405,"close":9405,"volume":19077},{"date":"2025-06-23","open":9459,"high":9575,"low":9459,"close":9560,"volume":29321},{"date":"2025-06-24","open":9573,"high":9573,"low":9447,"close":9487,"volume":12460},{"date":"2025-06-25","open":9527,"high":9527,"low":9404,"close":9468,"volume":12281},{"date":"2025-06-26","open":9469,"high":9469,"low":9299,"close":9337,"volume":9911},{"date":"2025-06-27","open":9338,"high":9405,"low":9325,"close":9390,"volume":16828},{"date":"2025-06-30","open":9390,"high":9479,"low":9351,"close":9376,"volume":17298},{"date":"2025-07-01","open":9376,"high":9395,"low":9337,"close":9395,"volume":117554},{"date":"2025-07-02","open":9613,"high":9632,"low":9564,"close":9627,"volume":192046},{"date":"2025-07-03","open":9631,"high":9724,"low":9631,"close":9710,"volume":108160},{"date":"2025-07-04","open":9858,"high":9858,"low":9695,"close":9710,"volume":74379},{"date":"2025-07-07","open":9715,"high":9749,"low":9715,"close":9729,"volume":113282},{"date":"2025-07-08","open":9729,"high":9729,"low":9656,"close":9676,"volume":92498},{"date":"2025-07-09","open":9731,"high":9802,"low":9731,"close":9787,"volume":108990},{"date":"2025-07-10","open":9854,"high":9854,"low":9763,"close":9763,"volume":129886},{"date":"2025-07-11","open":9768,"high":9854,"low":9768,"close":9840,"volume":112976},{"date":"2025-07-14","open":9813,"high":9813,"low":9768,"close":9808,"volume":118494},{"date":"2025-07-15","open":9862,"high":9866,"low":9822,"close":9827,"volume":116023},{"date":"2025-07-16","open":9763,"high":9763,"low":9707,"close":9711,"volume":107665},{"date":"2025-07-17","open":9728,"high":9774,"low":9728,"close":9769,"volume":151304},{"date":"2025-07-18","open":9842,"high":9894,"low":9842,"close":9880,"volume":108393},{"date":"2025-07-21","open":9818,"high":9857,"low":9808,"close":9818,"volume":113241},{"date":"2025-07-22","open":9764,"high":9777,"low":9746,"close":9760,"volume":102933},{"date":"2025-07-23","open":9768,"high":9867,"low":9760,"close":9798,"volume":163025},{"date":"2025-07-24","open":9827,"high":9866,"low":9740,"close":9750,"volume":91188},{"date":"2025-07-25","open":9779,"high":9849,"low":9733,"close":9779,"volume":119330},{"date":"2025-07-28","open":9866,"high":9900,"low":9832,"close":9866,"volume":132713},{"date":"2025-07-29","open":9862,"high":9900,"low":9862,"close":9890,"volume":127934},{"date":"2025-07-30","open":9900,"high":9900,"low":9783,"close":9822,"volume":96396},{"date":"2025-07-31","open":9915,"high":9915,"low":9697,"close":9711,"volume":97678},{"date":"2025-08-01","open":9881,"high":9881,"low":9628,"close":9677,"volume":127575},{"date":"2025-08-04","open":9596,"high":9601,"low":9542,"close":9581,"volume":93811},{"date":"2025-08-05","open":9875,"high":9875,"low":9618,"close":9658,"volume":112333},{"date":"2025-08-06","open":9672,"high":9731,"low":9668,"close":9731,"volume":94370},{"date":"2025-08-07","open":9759,"high":9759,"low":9629,"close":9643,"volume":93884},{"date":"2025-08-08","open":9857,"high":9857,"low":9658,"close":9711,"volume":109576},{"date":"2025-08-11","open":9725,"high":9801,"low":9720,"close":9735,"volume":156584},{"date":"2025-08-12","open":9735,"high":9744,"low":9696,"close":9706,"volume":120657},{"date":"2025-08-13","open":9737,"high":9803,"low":9737,"close":9746,"volume":131666},{"date":"2025-08-14","open":9885,"high":9895,"low":9857,"close":9857,"volume":103767},{"date":"2025-08-18","open":9858,"high":9931,"low":9838,"close":9838,"volume":107446},{"date":"2025-08-19","open":10010,"high":10010,"low":9837,"close":9862,"volume":119109},{"date":"2025-08-20","open":9912,"high":10007,"low":9912,"close":9979,"volume":131950},{"date":"2025-08-21","open":9983,"high":10027,"low":9983,"close":10022,"volume":104030},{"date":"2025-08-22","open":10063,"high":10068,"low":9984,"close":10008,"volume":176506},{"date":"2025-08-25","open":10066,"high":10130,"low":10066,"close":10095,"volume":104409},{"date":"2025-08-26","open":10104,"high":10109,"low":10026,"close":10109,"volume":118336},{"date":"2025-08-27","open":10110,"high":10114,"low":10085,"close":10105,"volume":136474},{"date":"2025-08-28","open":10154,"high":10154,"low":10090,"close":10100,"volume":134138},{"date":"2025-08-29","open":10061,"high":10061,"low":10031,"close":10061,"volume":108217},{"date":"2025-09-01","open":10033,"high":10120,"low":10033,"close":10043,"volume":6801},{"date":"2025-09-02","open":10109,"high":10139,"low":10099,"close":10124,"volume":28654},{"date":"2025-09-03","open":10090,"high":10120,"low":10071,"close":10085,"volume":9588},{"date":"2025-09-04","open":10022,"high":10047,"low":9993,"close":10037,"volume":6596},{"date":"2025-09-05","open":10036,"high":10076,"low":10026,"close":10056,"volume":27108},{"date":"2025-09-08","open":10052,"high":10052,"low":9993,"close":10022,"volume":90037},{"date":"2025-09-09","open":9931,"high":9954,"low":9906,"close":9945,"volume":12585},{"date":"2025-09-10","open":9944,"high":9949,"low":9910,"close":9920,"volume":8824},{"date":"2025-09-11","open":9927,"high":9979,"low":9927,"close":9979,"volume":39553},{"date":"2025-09-12","open":10023,"high":10058,"low":10008,"close":10008,"volume":13281},{"date":"2025-09-15","open":10090,"high":10090,"low":9944,"close":9949,"volume":14475},{"date":"2025-09-16","open":9915,"high":9915,"low":9832,"close":9862,"volume":47654},{"date":"2025-09-17","open":9822,"high":9866,"low":9822,"close":9862,"volume":10599},{"date":"2025-09-18","open":9876,"high":9944,"low":9876,"close":9930,"volume":13056},{"date":"2025-09-19","open":9931,"high":9993,"low":9931,"close":9954,"volume":10644},{"date":"2025-09-22","open":9954,"high":9954,"low":9896,"close":9901,"volume":25006},{"date":"2025-09-23","open":9876,"high":9900,"low":9876,"close":9876,"volume":13547},{"date":"2025-09-24","open":9936,"high":9964,"low":9936,"close":9964,"volume":43797},{"date":"2025-09-25","open":10002,"high":10022,"low":9969,"close":9969,"volume":12267},{"date":"2025-09-26","open":9970,"high":10023,"low":9970,"close":10008,"volume":13902},{"date":"2025-09-29","open":10083,"high":10083,"low":10008,"close":10008,"volume":18005},{"date":"2025-09-30","open":10007,"high":10027,"low":9954,"close":9964,"volume":7127},{"date":"2025-10-01","open":10217,"high":10217,"low":10017,"close":10027,"volume":19321},{"date":"2025-10-02","open":10110,"high":10158,"low":10076,"close":10076,"volume":21030},{"date":"2025-10-10","open":10076,"high":10076,"low":9574,"close":10061,"volume":33888},{"date":"2025-10-13","open":10057,"high":10057,"low":9959,"close":9974,"volume":21148},{"date":"2025-10-14","open":10013,"high":10013,"low":9950,"close":9994,"volume":22597},{"date":"2025-10-15","open":10068,"high":10073,"low":10004,"close":10019,"volume":17878},{"date":"2025-10-16","open":10003,"high":10018,"low":9950,"close":9950,"volume":24386},{"date":"2025-10-17","open":9897,"high":9912,"low":9873,"close":9902,"volume":39216},{"date":"2025-10-20","open":9985,"high":10013,"low":9980,"close":9980,"volume":25940},{"date":"2025-10-21","open":10087,"high":10092,"low":10063,"close":10092,"volume":17434},{"date":"2025-10-22","open":10111,"high":10150,"low":10111,"close":10150,"volume":18724},{"date":"2025-10-23","open":10132,"high":10217,"low":10132,"close":10179,"volume":28402},{"date":"2025-10-24","open":10218,"high":10242,"low":10185,"close":10233,"volume":25933},{"date":"2025-10-27","open":10272,"high":10272,"low":10175,"close":10199,"volume":31556},{"date":"2025-10-28","open":10128,"high":10228,"low":10128,"close":10218,"volume":16712},{"date":"2025-10-29","open":10141,"high":10154,"low":10091,"close":10116,"volume":15886},{"date":"2025-10-30","open":10117,"high":10117,"low":9954,"close":10038,"volume":20363},{"date":"2025-10-31","open":9989,"high":10038,"low":9945,"close":9989,"volume":19008},{"date":"2025-11-03","open":10009,"high":10059,"low":9999,"close":10004,"volume":18449,"rsi_14":50.59,"sma_20":10295.78,"sma_60":10206.51,"sma_120":9992.5},{"date":"2025-11-04","open":9998,"high":9998,"low":9917,"close":9984,"volume":15407,"rsi_14":47.77,"sma_20":10296.8,"sma_60":10213.4,"sma_120":9998.16},{"date":"2025-11-05","open":9954,"high":10078,"low":9954,"close":10038,"volume":51949,"rsi_14":55.87,"sma_20":10297.36,"sma_60":10219.87,"sma_120":10004.05},{"date":"2025-11-06","open":10032,"high":10111,"low":10032,"close":10082,"volume":20531,"rsi_14":62.2,"sma_20":10297.66,"sma_60":10225.86,"sma_120":10009.86},{"date":"2025-11-07","open":10082,"high":10164,"low":10077,"close":10150,"volume":24117,"rsi_14":61.68,"sma_20":10302.21,"sma_60":10234.5,"sma_120":10013.91},{"date":"2025-11-10","open":10190,"high":10209,"low":10160,"close":10160,"volume":6229,"rsi_14":55.38,"sma_20":10311.71,"sma_60":10242.15,"sma_120":10018.27},{"date":"2025-11-11","open":10233,"high":10292,"low":10229,"close":10257,"volume":33410,"rsi_14":57.91,"sma_20":10325.13,"sma_60":10251.01,"sma_120":10025.65},{"date":"2025-11-12","open":10384,"high":10463,"low":10384,"close":10404,"volume":42952,"rsi_14":64.3,"sma_20":10344.94,"sma_60":10262.91,"sma_120":10033.29},{"date":"2025-11-13","open":10651,"high":10810,"low":10651,"close":10707,"volume":15702,"rsi_14":64.39,"sma_20":10371.04,"sma_60":10275.08,"sma_120":10040.92},{"date":"2025-11-14","open":10493,"high":10518,"low":10380,"close":10420,"volume":24121,"rsi_14":63.91,"sma_20":10397.59,"sma_60":10284.66,"sma_120":10048.22},{"date":"2025-11-17","open":10420,"high":10450,"low":10395,"close":10415,"volume":17739,"rsi_14":62.63,"sma_20":10419.9,"sma_60":10294.5,"sma_120":10055.99},{"date":"2025-11-18","open":10367,"high":10427,"low":10322,"close":10337,"volume":14190,"rsi_14":64.35,"sma_20":10432.36,"sma_60":10302.55,"sma_120":10064.62},{"date":"2025-11-19","open":10380,"high":10445,"low":10380,"close":10425,"volume":7864,"rsi_14":75.06,"sma_20":10446.4,"sma_60":10310.17,"sma_120":10074.37},{"date":"2025-11-20","open":10366,"high":10421,"low":10361,"close":10396,"volume":6866,"rsi_14":76.95,"sma_20":10457.43,"sma_60":10316.56,"sma_120":10084.11},{"date":"2025-11-21","open":10393,"high":10393,"low":10225,"close":10318,"volume":9651,"rsi_14":69.06,"sma_20":10461.66,"sma_60":10321.83,"sma_120":10093.01},{"date":"2025-11-24","open":10416,"high":10504,"low":10416,"close":10494,"volume":18485,"rsi_14":76.02,"sma_20":10476.73,"sma_60":10328.62,"sma_120":10102.58},{"date":"2025-11-25","open":10494,"high":10494,"low":10401,"close":10401,"volume":3175,"rsi_14":67.81,"sma_20":10486.07,"sma_60":10333.58,"sma_120":10111.05},{"date":"2025-11-26","open":10411,"high":10514,"low":10411,"close":10489,"volume":20895,"rsi_14":69.11,"sma_20":10505.06,"sma_60":10340.11,"sma_120":10120.74},{"date":"2025-11-27","open":10489,"high":10596,"low":10489,"close":10523,"volume":7776,"rsi_14":68.08,"sma_20":10529.81,"sma_60":10347.3,"sma_120":10131.11},{"date":"2025-11-28","open":10523,"high":10596,"low":10523,"close":10572,"volume":11470,"rsi_14":69.28,"sma_20":10559.56,"sma_60":10356.0,"sma_120":10141.45},{"date":"2025-12-01","open":10577,"high":10630,"low":10577,"close":10601,"volume":14385,"rsi_14":67.2,"sma_20":10590.1,"sma_60":10364.85,"sma_120":10152.9},{"date":"2025-12-02","open":10645,"high":10645,"low":10567,"close":10577,"volume":14059,"rsi_14":59.74,"sma_20":10620.35,"sma_60":10372.53,"sma_120":10163.9},{"date":"2025-12-03","open":10582,"high":10596,"low":10513,"close":10557,"volume":16943,"rsi_14":55.71,"sma_20":10646.85,"sma_60":10380.56,"sma_120":10173.74},{"date":"2025-12-04","open":10650,"high":10728,"low":10650,"close":10723,"volume":15476,"rsi_14":65.65,"sma_20":10679.55,"sma_60":10392.26,"sma_120":10183.69},{"date":"2025-12-05","open":10640,"high":10743,"low":10640,"close":10713,"volume":7262,"rsi_14":65.32,"sma_20":10708.28,"sma_60":10403.46,"sma_120":10194.74},{"date":"2025-12-08","open":10699,"high":10699,"low":10635,"close":10660,"volume":16315,"rsi_14":67.13,"sma_20":10733.8,"sma_60":10414.33,"sma_120":10204.42},{"date":"2025-12-09","open":10660,"high":10665,"low":10625,"close":10645,"volume":7521,"rsi_14":62.59,"sma_20":10753.61,"sma_60":10426.24,"sma_120":10214.1},{"date":"2025-12-10","open":10625,"high":10625,"low":10572,"close":10606,"volume":9169,"rsi_14":61.94,"sma_20":10763.82,"sma_60":10437.9,"sma_120":10223.7},{"date":"2025-12-11","open":10606,"high":10748,"low":10606,"close":10713,"volume":13242,"rsi_14":71.93,"sma_20":10776.72,"sma_60":10450.42,"sma_120":10234.21},{"date":"2025-12-12","open":10718,"high":10841,"low":10718,"close":10826,"volume":9059,"rsi_14":68.07,"sma_20":10795.16,"sma_60":10463.62,"sma_120":10245.22},{"date":"2025-12-15","open":10826,"high":10875,"low":10787,"close":10787,"volume":11715,"rsi_14":73.0,"sma_20":10811.86,"sma_60":10477.11,"sma_120":10256.74},{"date":"2025-12-16","open":10861,"high":10861,"low":10733,"close":10821,"volume":14661,"rsi_14":70.9,"sma_20":10834.39,"sma_60":10492.67,"sma_120":10267.22},{"date":"2025-12-17","open":10782,"high":10797,"low":10713,"close":10758,"volume":7697,"rsi_14":63.27,"sma_20":10849.08,"sma_60":10507.15,"sma_120":10277.77},{"date":"2025-12-18","open":10758,"high":10846,"low":10758,"close":10782,"volume":3739,"rsi_14":61.97,"sma_20":10866.55,"sma_60":10520.89,"sma_120":10288.7},{"date":"2025-12-19","open":10699,"high":10767,"low":10669,"close":10733,"volume":8598,"rsi_14":56.16,"sma_20":10885.6,"sma_60":10533.4,"sma_120":10300.34},{"date":"2025-12-22","open":10767,"high":10802,"low":10733,"close":10762,"volume":5659,"rsi_14":59.86,"sma_20":10897.07,"sma_60":10547.32,"sma_120":10311.77},{"date":"2025-12-23","open":10762,"high":10875,"low":10762,"close":10851,"volume":19454,"rsi_14":65.84,"sma_20":10917.78,"sma_60":10563.14,"sma_120":10324.07},{"date":"2025-12-24","open":10767,"high":10772,"low":10606,"close":10615,"volume":5657,"rsi_14":41.14,"sma_20":10922.0,"sma_60":10573.48,"sma_120":10334.21},{"date":"2025-12-26","open":10615,"high":10669,"low":10468,"close":10547,"volume":16872,"rsi_14":38.5,"sma_20":10921.0,"sma_60":10582.57,"sma_120":10341.79},{"date":"2025-12-29","open":10645,"high":10645,"low":10434,"close":10498,"volume":7169,"rsi_14":38.71,"sma_20":10915.0,"sma_60":10590.18,"sma_120":10348.23},{"date":"2025-12-30","open":10414,"high":10522,"low":10404,"close":10522,"volume":19279,"rsi_14":40.96,"sma_20":10908.75,"sma_60":10598.21,"sma_120":10354.88},{"date":"2026-01-02","open":10561,"high":10566,"low":10439,"close":10561,"volume":24575,"rsi_14":45.21,"sma_20":10905.75,"sma_60":10607.63,"sma_120":10361.7},{"date":"2026-01-05","open":10561,"high":10709,"low":10561,"close":10684,"volume":14789,"rsi_14":46.07,"sma_20":10910.0,"sma_60":10618.07,"sma_120":10370.02},{"date":"2026-01-06","open":10684,"high":10728,"low":10684,"close":10709,"volume":12238,"rsi_14":43.41,"sma_20":10907.0,"sma_60":10628.07,"sma_120":10377.62},{"date":"2026-01-07","open":10709,"high":10797,"low":10709,"close":10782,"volume":11657,"rsi_14":49.74,"sma_20":10908.25,"sma_60":10639.58,"sma_120":10386.03},{"date":"2026-01-08","open":10782,"high":10782,"low":10699,"close":10704,"volume":17443,"rsi_14":43.94,"sma_20":10908.25,"sma_60":10651.25,"sma_120":10393.11},{"date":"2026-01-09","open":10875,"high":10969,"low":10875,"close":10900,"volume":8584,"rsi_14":56.44,"sma_20":10919.0,"sma_60":10665.92,"sma_120":10402.04},{"date":"2026-01-12","open":10929,"high":11101,"low":10929,"close":11091,"volume":18236,"rsi_14":62.16,"sma_20":10941.5,"sma_60":10683.42,"sma_120":10412.41},{"date":"2026-01-13","open":11091,"high":11106,"low":11072,"close":11101,"volume":8485,"rsi_14":64.94,"sma_20":10959.0,"sma_60":10702.25,"sma_120":10423.86},{"date":"2026-01-14","open":11136,"high":11240,"low":11117,"close":11166,"volume":8458,"rsi_14":65.22,"sma_20":10975.0,"sma_60":10722.58,"sma_120":10435.17},{"date":"2026-01-15","open":11181,"high":11313,"low":11181,"close":11294,"volume":8869,"rsi_14":66.28,"sma_20":10999.5,"sma_60":10743.75,"sma_120":10446.59},{"date":"2026-01-16","open":11294,"high":11358,"low":11284,"close":11343,"volume":7323,"rsi_14":82.06,"sma_20":11024.75,"sma_60":10763.83,"sma_120":10458.97},{"date":"2026-01-19","open":11269,"high":11269,"low":11200,"close":11235,"volume":9928,"rsi_14":79.22,"sma_20":11047.75,"sma_60":10781.08,"sma_120":10470.93},{"date":"2026-01-20","open":11235,"high":11259,"low":11200,"close":11230,"volume":6855,"rsi_14":82.43,"sma_20":11069.25,"sma_60":10797.74,"sma_120":10482.52},{"date":"2026-01-21","open":11230,"high":11240,"low":11146,"close":11166,"volume":8171,"rsi_14":77.39,"sma_20":11090.0,"sma_60":10812.42,"sma_120":10493.97},{"date":"2026-01-22","open":11130,"high":11306,"low":11130,"close":11267,"volume":9994,"rsi_14":79.28,"sma_20":11116.5,"sma_60":10830.1,"sma_120":10506.4},{"date":"2026-01-23","open":11262,"high":11321,"low":11238,"close":11301,"volume":10270,"rsi_14":77.68,"sma_20":11140.25,"sma_60":10848.03,"sma_120":10518.36},{"date":"2026-01-26","open":11159,"high":11169,"low":11052,"close":11115,"volume":15932,"rsi_14":66.17,"sma_20":11166.5,"sma_60":10864.52,"sma_120":10528.54},{"date":"2026-01-27","open":11120,"high":11301,"low":11115,"close":11120,"volume":12373,"rsi_14":64.29,"sma_20":11196.5,"sma_60":10882.44,"sma_120":10539.33},{"date":"2026-01-28","open":11140,"high":11140,"low":11007,"close":11007,"volume":10690,"rsi_14":62.55,"sma_20":11223.25,"sma_60":10899.27,"sma_120":10550.11},{"date":"2026-01-29","open":10934,"high":11027,"low":10934,"close":11017,"volume":13358,"rsi_14":56.11,"sma_20":11249.25,"sma_60":10916.03,"sma_120":10561.27},{"date":"2026-01-30","open":11058,"high":11146,"low":11058,"close":11102,"volume":14870,"rsi_14":49.21,"sma_20":11275.5,"sma_60":10933.87,"sma_120":10573.63},{"date":"2026-02-02","open":11107,"high":11471,"low":11107,"close":11422,"volume":17124,"rsi_14":61.81,"sma_20":11311.75,"sma_60":10956.2,"sma_120":10588.03},{"date":"2026-02-03","open":11426,"high":11574,"low":11426,"close":11505,"volume":8870,"rsi_14":63.12,"sma_20":11351.0,"sma_60":10979.18,"sma_120":10602.52},{"date":"2026-02-04","open":11525,"high":11815,"low":11525,"close":11692,"volume":8024,"rsi_14":64.73,"sma_20":11396.0,"sma_60":11004.18,"sma_120":10619.34},{"date":"2026-02-05","open":11697,"high":12031,"low":11697,"close":12031,"volume":23242,"rsi_14":70.96,"sma_20":11462.25,"sma_60":11034.77,"sma_120":10638.46},{"date":"2026-02-06","open":12026,"high":12071,"low":11953,"close":12061,"volume":29270,"rsi_14":76.42,"sma_20":11520.0,"sma_60":11064.2,"sma_120":10657.61},{"date":"2026-02-09","open":12061,"high":12272,"low":12061,"close":12198,"volume":15090,"rsi_14":78.55,"sma_20":11575.0,"sma_60":11093.44,"sma_120":10678.18},{"date":"2026-02-10","open":12149,"high":12149,"low":12090,"close":12139,"volume":13098,"rsi_14":78.78,"sma_20":11626.5,"sma_60":11120.74,"sma_120":10697.91},{"date":"2026-02-11","open":11972,"high":12134,"low":11972,"close":12090,"volume":9857,"rsi_14":74.46,"sma_20":11673.5,"sma_60":11147.89,"sma_120":10716.27},{"date":"2026-02-12","open":12146,"high":12166,"low":12097,"close":12117,"volume":7180,"rsi_14":73.9,"sma_20":11714.0,"sma_60":11175.12,"sma_120":10734.81},{"date":"2026-02-13","open":12023,"high":12043,"low":11895,"close":12008,"volume":13109,"rsi_14":77.81,"sma_20":11746.5,"sma_60":11201.88,"sma_120":10752.21},{"date":"2026-02-19","open":12008,"high":12196,"low":12008,"close":12117,"volume":13076,"rsi_14":79.26,"sma_20":11790.0,"sma_60":11228.94,"sma_120":10769.56},{"date":"2026-02-20","open":12117,"high":12186,"low":12072,"close":12171,"volume":11986,"rsi_14":85.85,"sma_20":11836.5,"sma_60":11257.43,"sma_120":10786.99},{"date":"2026-02-23","open":12156,"high":12156,"low":11959,"close":12038,"volume":7062,"rsi_14":78.87,"sma_20":11879.5,"sma_60":11285.03,"sma_120":10803.43},{"date":"2026-02-24","open":12077,"high":12087,"low":12038,"close":12053,"volume":12915,"rsi_14":78.48,"sma_20":11916.0,"sma_60":11309.86,"sma_120":10819.24},{"date":"2026-02-25","open":11979,"high":12082,"low":11939,"close":11974,"volume":15655,"rsi_14":69.04,"sma_20":11946.75,"sma_60":11334.93,"sma_120":10834.25},{"date":"2026-02-26","open":11969,"high":11969,"low":11866,"close":11915,"volume":9352,"rsi_14":64.13,"sma_20":11984.0,"sma_60":11357.5,"sma_120":10848.81},{"date":"2026-02-27","open":11974,"high":11974,"low":11875,"close":11920,"volume":15195,"rsi_14":58.58,"sma_20":12021.25,"sma_60":11379.58,"sma_120":10863.44},{"date":"2026-03-03","open":12225,"high":12354,"low":12225,"close":12270,"volume":14698,"rsi_14":62.25,"sma_20":12087.32,"sma_60":11408.52,"sma_120":10882.26},{"date":"2026-03-04","open":12270,"high":12409,"low":12230,"close":12250,"volume":17860,"rsi_14":60.41,"sma_20":12151.86,"sma_60":11436.62,"sma_120":10900.73},{"date":"2026-03-05","open":12245,"high":12245,"low":12127,"close":12220,"volume":7844,"rsi_14":54.21,"sma_20":12212.63,"sma_60":11464.63,"sma_120":10918.58},{"date":"2026-03-06","open":12127,"high":12280,"low":12127,"close":12235,"volume":9971,"rsi_14":57.65,"sma_20":12257.91,"sma_60":11493.22,"sma_120":10936.89},{"date":"2026-03-09","open":12172,"high":12210,"low":12069,"close":12210,"volume":14026,"rsi_14":58.91,"sma_20":12297.66,"sma_60":11518.55,"sma_120":10955.41},{"date":"2026-03-10","open":12194,"high":12194,"low":12042,"close":12097,"volume":6262,"rsi_14":53.46,"sma_20":12322.2,"sma_60":11542.15,"sma_120":10972.8},{"date":"2026-03-11","open":12003,"high":12120,"low":12003,"close":12013,"volume":7639,"rsi_14":54.58,"sma_20":12325.24,"sma_60":11565.25,"sma_120":10989.79},{"date":"2026-03-12","open":11984,"high":12127,"low":11984,"close":12073,"volume":5183,"rsi_14":52.63,"sma_20":12329.8,"sma_60":11589.6,"sma_120":11007.92},{"date":"2026-03-13","open":12094,"high":12261,"low":12094,"close":12201,"volume":2734,"rsi_14":55.49,"sma_20":12333.85,"sma_60":11616.78,"sma_120":11027.34},{"date":"2026-03-16","open":12355,"high":12360,"low":12168,"close":12260,"volume":8283,"rsi_14":64.27,"sma_20":12343.96,"sma_60":11643.15,"sma_120":11046.79},{"date":"2026-03-17","open":12255,"high":12255,"low":12167,"close":12176,"volume":8872,"rsi_14":59.37,"sma_20":12352.28,"sma_60":11666.93,"sma_120":11065.27},{"date":"2026-03-18","open":12158,"high":12236,"low":12158,"close":12236,"volume":17289,"rsi_14":65.3,"sma_20":12363.61,"sma_60":11692.37,"sma_120":11084.74},{"date":"2026-03-19","open":12234,"high":12234,"low":12117,"close":12167,"volume":2795,"rsi_14":64.79,"sma_20":12376.97,"sma_60":11716.07,"sma_120":11104.37},{"date":"2026-03-20","open":12075,"high":12186,"low":12075,"close":12186,"volume":4263,"rsi_14":65.18,"sma_20":12385.74,"sma_60":11741.16,"sma_120":11124.16},{"date":"2026-03-23","open":12131,"high":12131,"low":12019,"close":12107,"volume":7986,"rsi_14":42.62,"sma_20":12390.09,"sma_60":11765.28,"sma_120":11143.08},{"date":"2026-03-24","open":12145,"high":12145,"low":12014,"close":12028,"volume":3128,"rsi_14":39.67,"sma_20":12397.15,"sma_60":11788.88,"sma_120":11161.14},{"date":"2026-03-25","open":12064,"high":12196,"low":12064,"close":12176,"volume":6914,"rsi_14":50.05,"sma_20":12410.96,"sma_60":11814.49,"sma_120":11180.9},{"date":"2026-03-26","open":12305,"high":12305,"low":12191,"close":12206,"volume":5176,"rsi_14":50.81,"sma_20":12430.31,"sma_60":11839.1,"sma_120":11201.12},{"date":"2026-03-27","open":12259,"high":12339,"low":12259,"close":12304,"volume":5650,"rsi_14":56.66,"sma_20":12457.76,"sma_60":11869.42,"sma_120":11221.45},{"date":"2026-03-30","open":12305,"high":12305,"low":12160,"close":12270,"volume":8230,"rsi_14":61.1,"sma_20":12483.18,"sma_60":11900.31,"sma_120":11241.44},{"date":"2026-03-31","open":12358,"high":12530,"low":12309,"close":12462,"volume":9531,"rsi_14":72.64,"sma_20":12495.43,"sma_60":11935.33,"sma_120":11262.76},{"date":"2026-04-01","open":12428,"high":12428,"low":12215,"close":12309,"volume":11077,"rsi_14":61.87,"sma_20":12500.85,"sma_60":11967.32,"sma_120":11282.76},{"date":"2026-04-02","open":12375,"high":12380,"low":12191,"close":12216,"volume":8406,"rsi_14":52.6,"sma_20":12502.94,"sma_60":11997.02,"sma_120":11302.33},{"date":"2026-04-03","open":12280,"high":12390,"low":12250,"close":12285,"volume":6499,"rsi_14":50.23,"sma_20":12504.52,"sma_60":12024.73,"sma_120":11321.4},{"date":"2026-04-06","open":12325,"high":12325,"low":12196,"close":12230,"volume":5692,"rsi_14":44.65,"sma_20":12496.07,"sma_60":12048.24,"sma_120":11338.16},{"date":"2026-04-07","open":12235,"high":12320,"low":12235,"close":12240,"volume":7638,"rsi_14":42.36,"sma_20":12493.83,"sma_60":12070.68,"sma_120":11355.13},{"date":"2026-04-08","open":12330,"high":12330,"low":12128,"close":12152,"volume":6893,"rsi_14":41.65,"sma_20":12491.34,"sma_60":12092.94,"sma_120":11372.1},{"date":"2026-04-09","open":12241,"high":12241,"low":12069,"close":12171,"volume":4140,"rsi_14":41.73,"sma_20":12486.83,"sma_60":12112.21,"sma_120":11389.06},{"date":"2026-04-10","open":12186,"high":12196,"low":12094,"close":12181,"volume":8397,"rsi_14":43.37,"sma_20":12476.33,"sma_60":12128.39,"sma_120":11405.91},{"date":"2026-04-13","open":12098,"high":12136,"low":12083,"close":12132,"volume":6972,"rsi_14":44.53,"sma_20":12460.32,"sma_60":12143.59,"sma_120":11422.92},{"date":"2026-04-14","open":12190,"high":12190,"low":12096,"close":12116,"volume":12095,"rsi_14":35.8,"sma_20":12447.65,"sma_60":12157.81,"sma_120":11440.2},{"date":"2026-04-15","open":12091,"high":12091,"low":11982,"close":12042,"volume":11127,"rsi_14":31.58,"sma_20":12428.27,"sma_60":12168.63,"sma_120":11456.19},{"date":"2026-04-16","open":12027,"high":12057,"low":11978,"close":12022,"volume":12380,"rsi_14":24.05,"sma_20":12411.36,"sma_60":12178.28,"sma_120":11471.05},{"date":"2026-04-17","open":12097,"high":12151,"low":12097,"close":12151,"volume":5192,"rsi_14":33.63,"sma_20":12399.94,"sma_60":12191.89,"sma_120":11486.48},{"date":"2026-04-20","open":12170,"high":12170,"low":12082,"close":12151,"volume":11866,"rsi_14":19.11,"sma_20":12390.19,"sma_60":12205.59,"sma_120":11501.67},{"date":"2026-04-21","open":12240,"high":12240,"low":12102,"close":12136,"volume":7879,"rsi_14":22.68,"sma_20":12383.73,"sma_60":12220.13,"sma_120":11516.27},{"date":"2026-04-22","open":12155,"high":12225,"low":12155,"close":12195,"volume":6710,"rsi_14":32.09,"sma_20":12372.77,"sma_60":12233.24,"sma_120":11531.67},{"date":"2026-04-23","open":12195,"high":12245,"low":12048,"close":12210,"volume":6299,"rsi_14":33.0,"sma_20":12361.02,"sma_60":12246.03,"sma_120":11547.03},{"date":"2026-04-24","open":12496,"high":12496,"low":12294,"close":12333,"volume":6311,"rsi_14":57.95,"sma_20":12350.42,"sma_60":12264.06,"sma_120":11564.29},{"date":"2026-04-27","open":12309,"high":12309,"low":12180,"close":12205,"volume":11455,"rsi_14":47.42,"sma_20":12335.1,"sma_60":12279.84,"sma_120":11581.14},{"date":"2026-04-28","open":12205,"high":12255,"low":12195,"close":12200,"volume":8200,"rsi_14":53.43,"sma_20":12309.63,"sma_60":12297.46,"sma_120":11598.37},{"date":"2026-04-29","open":12289,"high":12338,"low":12224,"close":12304,"volume":10419,"rsi_14":58.68,"sma_20":12297.27,"sma_60":12316.66,"sma_120":11616.35},{"date":"2026-04-30","open":12393,"high":12456,"low":12338,"close":12368,"volume":8824,"rsi_14":61.48,"sma_20":12293.01,"sma_60":12336.19,"sma_120":11635.03},{"date":"2026-05-04","open":12456,"high":12491,"low":12387,"close":12417,"volume":16539,"rsi_14":67.57,"sma_20":12291.0,"sma_60":12351.14,"sma_120":11653.67},{"date":"2026-05-06","open":12418,"high":12418,"low":12264,"close":12294,"volume":12817,"rsi_14":59.76,"sma_20":12294.05,"sma_60":12362.59,"sma_120":11670.89},{"date":"2026-05-07","open":12294,"high":12329,"low":12102,"close":12244,"volume":16511,"rsi_14":61.37,"sma_20":12294.1,"sma_60":12370.04,"sma_120":11687.11},{"date":"2026-05-08","open":12244,"high":12333,"low":12219,"close":12333,"volume":11288,"rsi_14":66.25,"sma_20":12303.15,"sma_60":12373.24,"sma_120":11704.0},{"date":"2026-05-11","open":12333,"high":12383,"low":12254,"close":12348,"volume":13823,"rsi_14":61.76,"sma_20":12311.95,"sma_60":12376.19,"sma_120":11720.2},{"date":"2026-05-12","open":12354,"high":12526,"low":12354,"close":12521,"volume":10890,"rsi_14":68.26,"sma_20":12328.95,"sma_60":12379.71,"sma_120":11736.57},{"date":"2026-05-13","open":12521,"high":12614,"low":12521,"close":12565,"volume":7699,"rsi_14":70.59,"sma_20":12350.65,"sma_60":12384.98,"sma_120":11752.86},{"date":"2026-05-14","open":12591,"high":12606,"low":12536,"close":12591,"volume":10418,"rsi_14":69.58,"sma_20":12374.55,"sma_60":12391.49,"sma_120":11769.69},{"date":"2026-05-15","open":12596,"high":12675,"low":12596,"close":12660,"volume":6788,"rsi_14":71.14,"sma_20":12405.65,"sma_60":12399.18,"sma_120":11787.15},{"date":"2026-05-18","open":12517,"high":12656,"low":12517,"close":12611,"volume":4479,"rsi_14":63.96,"sma_20":12435.25,"sma_60":12407.86,"sma_120":11804.87},{"date":"2026-05-19","open":12655,"high":12814,"low":12655,"close":12799,"volume":3652,"rsi_14":78.26,"sma_20":12467.9,"sma_60":12417.86,"sma_120":11823.4},{"date":"2026-05-20","open":12808,"high":12933,"low":12808,"close":12883,"volume":14236,"rsi_14":80.23,"sma_20":12504.8,"sma_60":12428.36,"sma_120":11842.9},{"date":"2026-05-21","open":12858,"high":12858,"low":12784,"close":12843,"volume":6227,"rsi_14":75.3,"sma_20":12540.45,"sma_60":12440.44,"sma_120":11862.74},{"date":"2026-05-22","open":12848,"high":13016,"low":12848,"close":12977,"volume":11765,"rsi_14":76.82,"sma_20":12579.85,"sma_60":12454.53,"sma_120":11882.19},{"date":"2026-05-26","open":13240,"high":13329,"low":13125,"close":13185,"volume":12032,"rsi_14":79.65,"sma_20":12628.95,"sma_60":12473.43,"sma_120":11904.18},{"date":"2026-05-27","open":13135,"high":13135,"low":13012,"close":13066,"volume":8593,"rsi_14":80.02,"sma_20":12665.85,"sma_60":12491.34,"sma_120":11924.42},{"date":"2026-05-28","open":13060,"high":13075,"low":13036,"close":13036,"volume":10369,"rsi_14":81.27,"sma_20":12707.75,"sma_60":12508.68,"sma_120":11944.13},{"date":"2026-05-29","open":13021,"high":13070,"low":13001,"close":13041,"volume":10411,"rsi_14":79.93,"sma_20":12750.15,"sma_60":12518.4,"sma_120":11963.46},{"date":"2026-06-01","open":13099,"high":13123,"low":12962,"close":12987,"volume":17316,"rsi_14":76.12,"sma_20":12784.55,"sma_60":12527.56,"sma_120":11982.09},{"date":"2026-06-02","open":12803,"high":12958,"low":12803,"close":12908,"volume":5047,"rsi_14":67.11,"sma_20":12811.7,"sma_60":12535.88,"sma_120":12000.25},{"date":"2026-06-04","open":13061,"high":13210,"low":13061,"close":13170,"volume":19603,"rsi_14":72.42,"sma_20":12849.55,"sma_60":12548.36,"sma_120":12020.79},{"date":"2026-06-05","open":13203,"high":13408,"low":13203,"close":13383,"volume":3113,"rsi_14":75.81,"sma_20":12904.4,"sma_60":12564.84,"sma_120":12041.7},{"date":"2026-06-08","open":13384,"high":13384,"low":13081,"close":13140,"volume":9797,"rsi_14":64.03,"sma_20":12949.5,"sma_60":12579.14,"sma_120":12060.65},{"date":"2026-06-09","open":13173,"high":13178,"low":12977,"close":12977,"volume":3795,"rsi_14":60.05,"sma_20":12981.9,"sma_60":12592.13,"sma_120":12078.69},{"date":"2026-06-10","open":13071,"high":13150,"low":13051,"close":13081,"volume":6891,"rsi_14":58.14,"sma_20":13018.8,"sma_60":12605.86,"sma_120":12097.73},{"date":"2026-06-11","open":13101,"high":13144,"low":12978,"close":13111,"volume":9960,"rsi_14":56.78,"sma_20":13048.5,"sma_60":12617.93,"sma_120":12117.35},{"date":"2026-06-12","open":13114,"high":13169,"low":13075,"close":13154,"volume":2943,"rsi_14":59.14,"sma_20":13077.95,"sma_60":12629.64,"sma_120":12136.4},{"date":"2026-06-15","open":13194,"high":13204,"low":13134,"close":13204,"volume":5799,"rsi_14":56.98,"sma_20":13108.65,"sma_60":12643.62,"sma_120":12155.27},{"date":"2026-06-16","open":13184,"high":13214,"low":13099,"close":13159,"volume":4263,"rsi_14":49.0,"sma_20":13133.6,"sma_60":12655.84,"sma_120":12174.1},{"date":"2026-06-17","open":13159,"high":13159,"low":13050,"close":13110,"volume":9842,"rsi_14":51.45,"sma_20":13158.55,"sma_60":12668.39,"sma_120":12192.23},{"date":"2026-06-18","open":13079,"high":13079,"low":12931,"close":13045,"volume":3208,"rsi_14":50.18,"sma_20":13170.8,"sma_60":12679.55,"sma_120":12210.35},{"date":"2026-06-19","open":12906,"high":13039,"low":12906,"close":12926,"volume":10111,"rsi_14":46.07,"sma_20":13172.8,"sma_60":12689.26,"sma_120":12227.27},{"date":"2026-06-22","open":12926,"high":13030,"low":12926,"close":13030,"volume":6118,"rsi_14":51.27,"sma_20":13182.05,"sma_60":12702.08,"sma_120":12245.48},{"date":"2026-06-23","open":12981,"high":13118,"low":12981,"close":13030,"volume":5582,"rsi_14":54.01,"sma_20":13184.55,"sma_60":12712.39,"sma_120":12263.44},{"date":"2026-06-24","open":13027,"high":13130,"low":13007,"close":13095,"volume":6836,"rsi_14":46.96,"sma_20":13179.85,"sma_60":12723.27,"sma_120":12281.19},{"date":"2026-06-25","open":13099,"high":13164,"low":13079,"close":13129,"volume":12224,"rsi_14":38.43,"sma_20":13182.85,"sma_60":12733.04,"sma_120":12301.23},{"date":"2026-06-26","open":13224,"high":13329,"low":13109,"close":13134,"volume":4465,"rsi_14":49.49,"sma_20":13187.6,"sma_60":12743.48,"sma_120":12321.9},{"date":"2026-06-29","open":13229,"high":13304,"low":13204,"close":13254,"volume":3369,"rsi_14":66.47,"sma_20":13198.1,"sma_60":12752.63,"sma_120":12343.98},{"date":"2026-06-30","open":13269,"high":13269,"low":13021,"close":13244,"volume":28881,"rsi_14":60.81,"sma_20":13210.85,"sma_60":12764.22,"sma_120":12365.77},{"date":"2026-07-01","open":13194,"high":13264,"low":13079,"close":13154,"volume":3220,"rsi_14":52.5,"sma_20":13223.1,"sma_60":12775.94,"sma_120":12386.48},{"date":"2026-07-02","open":13159,"high":13304,"low":13159,"close":13209,"volume":6534,"rsi_14":53.37,"sma_20":13224.9,"sma_60":12788.48,"sma_120":12406.6},{"date":"2026-07-03","open":13402,"high":13492,"low":13258,"close":13283,"volume":6178,"rsi_14":54.76,"sma_20":13219.7,"sma_60":12806.05,"sma_120":12427.15},{"date":"2026-07-06","open":13283,"high":13377,"low":13218,"close":13328,"volume":4463,"rsi_14":60.12,"sma_20":13229.0,"sma_60":12824.2,"sma_120":12447.44},{"date":"2026-07-07","open":13294,"high":13314,"low":13124,"close":13224,"volume":7229,"rsi_14":56.42,"sma_20":13241.25,"sma_60":12842.1,"sma_120":12467.52},{"date":"2026-07-08","open":13224,"high":13264,"low":13070,"close":13070,"volume":2999,"rsi_14":51.27,"sma_20":13240.5,"sma_60":12857.08,"sma_120":12484.65},{"date":"2026-07-09","open":13075,"high":13085,"low":12913,"close":13085,"volume":4554,"rsi_14":59.09,"sma_20":13239.0,"sma_60":12872.15,"sma_120":12500.27},{"date":"2026-07-10","open":13092,"high":13092,"low":12985,"close":13000,"volume":5991,"rsi_14":48.26,"sma_20":13231.25,"sma_60":12886.62,"sma_120":12515.1},{"date":"2026-07-13","open":12996,"high":13045,"low":12991,"close":13045,"volume":5017,"rsi_14":49.43,"sma_20":13222.0,"sma_60":12901.73,"sma_120":12529.77},{"date":"2026-07-14","open":13120,"high":13120,"low":12937,"close":13011,"volume":2017,"rsi_14":43.53,"sma_20":13213.25,"sma_60":12917.5,"sma_120":12543.06},{"date":"2026-07-15","open":12922,"high":12922,"low":12733,"close":12812,"volume":5220,"rsi_14":33.0,"sma_20":13197.0,"sma_60":12930.27,"sma_120":12554.27},{"date":"2026-07-16","open":12812,"high":12907,"low":12793,"close":12837,"volume":2148,"rsi_14":34.3,"sma_20":13185.25,"sma_60":12941.32,"sma_120":12566.6},{"date":"2026-07-20","open":13006,"high":13170,"low":12942,"close":13021,"volume":5465,"rsi_14":38.18,"sma_20":13188.75,"sma_60":12955.45,"sma_120":12580.52},{"date":"2026-07-21","open":12982,"high":12992,"low":12897,"close":12932,"volume":3713,"rsi_14":35.59,"sma_20":13182.5,"sma_60":12968.33,"sma_120":12594.23},{"date":"2026-07-22","open":13021,"high":13046,"low":12942,"close":13011,"volume":13045,"rsi_14":42.74,"sma_20":13180.25,"sma_60":12981.55,"sma_120":12607.4},{"date":"2026-07-23","open":13011,"high":13031,"low":12872,"close":12917,"volume":4016,"rsi_14":36.78,"sma_20":13170.0,"sma_60":12992.93,"sma_120":12619.48},{"date":"2026-07-24","open":12917,"high":12982,"low":12857,"close":12872,"volume":15858,"rsi_14":31.36,"sma_20":13155.75,"sma_60":13001.48,"sma_120":12632.77},{"date":"2026-07-27","open":12993,"high":13136,"low":12993,"close":13111,"volume":5863,"rsi_14":41.09,"sma_20":13153.25,"sma_60":13016.2,"sma_120":12648.02},{"date":"2026-07-28","open":13206,"high":13216,"low":13081,"close":13141,"volume":6477,"rsi_14":45.77,"sma_20":13146.25,"sma_60":13031.5,"sma_120":12664.48},{"date":"2026-07-29","open":13155,"high":13285,"low":13066,"close":13150,"volume":3695,"rsi_14":52.38,"sma_20":13140.25,"sma_60":13045.22,"sma_120":12680.94},{"date":"2026-07-30","open":13114,"high":13114,"low":12951,"close":13001,"volume":2841,"rsi_14":45.74,"sma_20":13131.25,"sma_60":13055.35,"sma_120":12695.77},{"date":"2026-07-31","open":12831,"high":12941,"low":12667,"close":12797,"volume":6846,"rsi_14":41.84,"sma_20":13109.25,"sma_60":13061.23,"sma_120":12706.19},{"date":"2026-08-03","open":12972,"high":12972,"low":12768,"close":12832,"volume":28882,"rsi_14":42.46,"sma_20":13085.25,"sma_60":13069.78,"sma_120":12716.19},{"date":"2026-08-04","open":12827,"high":12947,"low":12802,"close":12907,"volume":14741,"rsi_14":46.42,"sma_20":13062.75,"sma_60":13080.42,"sma_120":12725.23},{"date":"2026-08-05","open":12912,"high":12997,"low":12892,"close":12947,"volume":25081,"rsi_14":55.17,"sma_20":13047.5,"sma_60":13090.22,"sma_120":12731.73},{"date":"2026-08-06","open":12887,"high":12887,"low":12753,"close":12847,"volume":106088,"rsi_14":50.36,"sma_20":13035.0,"sma_60":13098.1,"sma_120":12737.15},{"date":"2026-08-07","open":12846,"high":12871,"low":12762,"close":12787,"volume":5563,"rsi_14":40.64,"sma_20":13018.75,"sma_60":13102.08,"sma_120":12740.9},{"date":"2026-08-10","open":12788,"high":12897,"low":12773,"close":12897,"volume":4428,"rsi_14":48.63,"sma_20":13012.25,"sma_60":13090.1,"sma_120":12736.92},{"date":"2026-08-11","open":12991,"high":13035,"low":12936,"close":12971,"volume":3922,"rsi_14":48.43,"sma_20":13008.5,"sma_60":13096.42,"sma_120":12743.13},{"date":"2026-08-12","open":13005,"high":13005,"low":12971,"close":13001,"volume":3077,"rsi_14":53.53,"sma_20":13008.0,"sma_60":13102.07,"sma_120":12749.59},{"date":"2026-08-13","open":13042,"high":13042,"low":12892,"close":12972,"volume":4191,"rsi_14":53.42,"sma_20":13014.0,"sma_60":13107.38,"sma_120":12756.38},{"date":"2026-08-14","open":13067,"high":13116,"low":12982,"close":13062,"volume":4940,"rsi_14":46.57,"sma_20":13024.25,"sma_60":13111.38,"sma_120":12763.17},{"date":"2026-08-18","open":13042,"high":13042,"low":12897,"close":12947,"volume":6008,"rsi_14":41.37,"sma_20":13003.3,"sma_60":13092.8,"sma_120":12758.42},{"date":"2026-08-19","open":12997,"high":13037,"low":12852,"close":12947,"volume":3153,"rsi_14":40.84,"sma_20":13004.05,"sma_60":13094.47,"sma_120":12764.92},{"date":"2026-08-20","open":13042,"high":13072,"low":12982,"close":13062,"volume":2440,"rsi_14":52.78,"sma_20":13006.6,"sma_60":13095.8,"sma_120":12772.25},{"date":"2026-08-21","open":13033,"high":13033,"low":12873,"close":12933,"volume":9062,"rsi_14":56.72,"sma_20":13007.35,"sma_60":13091.52,"sma_120":12779.17},{"date":"2026-08-24","open":13072,"high":13072,"low":12922,"close":12952,"volume":4401,"rsi_14":56.06,"sma_20":13011.35,"sma_60":13089.55,"sma_120":12786.75},{"date":"2026-08-25","open":12952,"high":13022,"low":12932,"close":13012,"volume":22893,"rsi_14":55.38,"sma_20":13006.4,"sma_60":13089.07,"sma_120":12794.8},{"date":"2026-08-26","open":13012,"high":13042,"low":12922,"close":13017,"volume":1760,"rsi_14":53.72,"sma_20":13000.2,"sma_60":13088.58,"sma_120":12799.04},{"date":"2026-08-27","open":12993,"high":12993,"low":12893,"close":12933,"volume":12110,"rsi_14":54.59,"sma_20":12989.25,"sma_60":13087.58,"sma_120":12802.74},{"date":"2026-08-28","open":12913,"high":12913,"low":12805,"close":12818,"volume":2786,"rsi_14":51.53,"sma_20":12980.0,"sma_60":13086.0,"sma_120":12805.73},{"date":"2026-08-31","open":12817,"high":12892,"low":12758,"close":12758,"volume":69163,"rsi_14":42.47,"sma_20":12978.0,"sma_60":13079.05,"sma_120":12808.1},{"date":"2026-09-01","open":12817,"high":12847,"low":12758,"close":12783,"volume":2430,"rsi_14":39.2,"sma_20":12975.5,"sma_60":13068.93,"sma_120":12810.89},{"date":"2026-09-02","open":12783,"high":12812,"low":12723,"close":12768,"volume":3128,"rsi_14":36.42,"sma_20":12968.5,"sma_60":13062.65,"sma_120":12814.51},{"date":"2026-09-03","open":12768,"high":12788,"low":12683,"close":12718,"volume":5728,"rsi_14":35.59,"sma_20":12957.0,"sma_60":13058.23,"sma_120":12818.42},{"date":"2026-09-04","open":12718,"high":12758,"low":12648,"close":12683,"volume":6101,"rsi_14":27.11,"sma_20":12948.75,"sma_60":13051.52,"sma_120":12821.54},{"date":"2026-09-07","open":12558,"high":12558,"low":12384,"close":12414,"volume":3161,"rsi_14":22.84,"sma_20":12930.0,"sma_60":13039.8,"sma_120":12821.32},{"date":"2026-09-08","open":12414,"high":12454,"low":12354,"close":12394,"volume":5993,"rsi_14":22.39,"sma_20":12904.75,"sma_60":13027.08,"sma_120":12820.43},{"date":"2026-09-09","open":12360,"high":12360,"low":12256,"close":12275,"volume":7270,"rsi_14":10.89,"sma_20":12869.75,"sma_60":13011.53,"sma_120":12819.25},{"date":"2026-09-10","open":12255,"high":12255,"low":12185,"close":12225,"volume":4027,"rsi_14":11.83,"sma_20":12830.75,"sma_60":12995.9,"sma_120":12817.15},{"date":"2026-09-11","open":12225,"high":12294,"low":12210,"close":12255,"volume":12576,"rsi_14":12.77,"sma_20":12794.75,"sma_60":12981.6,"sma_120":12815.89},{"date":"2026-09-14","open":12267,"high":12327,"low":12257,"close":12317,"volume":12150,"rsi_14":10.87,"sma_20":12756.25,"sma_60":12969.03,"sma_120":12814.8},{"date":"2026-09-15","open":12297,"high":12396,"low":12282,"close":12396,"volume":34607,"rsi_14":17.59,"sma_20":12727.5,"sma_60":12959.78,"sma_120":12814.66},{"date":"2026-09-16","open":12486,"high":12601,"low":12486,"close":12541,"volume":2613,"rsi_14":30.33,"sma_20":12706.0,"sma_60":12951.22,"sma_120":12816.4},{"date":"2026-09-17","open":12501,"high":12531,"low":12421,"close":12521,"volume":37422,"rsi_14":33.33,"sma_20":12677.75,"sma_60":12942.32,"sma_120":12816.72},{"date":"2026-09-18","open":12521,"high":12551,"low":12476,"close":12511,"volume":1815,"rsi_14":35.16,"sma_20":12655.5,"sma_60":12932.18,"sma_120":12816.7},{"date":"2026-09-21","open":12491,"high":12501,"low":12441,"close":12461,"volume":1832,"rsi_14":34.76,"sma_20":12597.0,"sma_60":12877.55,"sma_120":12792.26},{"date":"2026-09-22","open":12336,"high":12356,"low":12192,"close":12252,"volume":18876,"rsi_14":28.99,"sma_20":12560.15,"sma_60":12863.23,"sma_120":12789.53},{"date":"2026-09-23","open":12202,"high":12247,"low":12122,"close":12247,"volume":9165,"rsi_14":30.14,"sma_20":12522.8,"sma_60":12846.83,"sma_120":12785.1},{"date":"2026-09-28","open":12227,"high":12227,"low":12082,"close":12202,"volume":6925,"rsi_14":29.88,"sma_20":12487.45,"sma_60":12829.85,"sma_120":12781.6},{"date":"2026-09-29","open":12162,"high":12162,"low":12007,"close":12047,"volume":4256,"rsi_14":33.2,"sma_20":12450.1,"sma_60":12811.78,"sma_120":12777.63},{"date":"2026-09-30","open":12042,"high":12042,"low":11947,"close":11987,"volume":3284,"rsi_14":31.95,"sma_20":12412.7,"sma_60":12791.8,"sma_120":12773.11},{"date":"2026-10-01","open":12142,"high":12142,"low":11862,"close":11922,"volume":17136,"rsi_14":33.7,"sma_20":12370.8,"sma_60":12769.48,"sma_120":12769.93},{"date":"2026-10-02","open":11922,"high":12027,"low":11917,"close":11932,"volume":8648,"rsi_14":36.08,"sma_20":12330.15,"sma_60":12746.58,"sma_120":12766.76},{"date":"2026-10-06","open":11932,"high":11932,"low":11768,"close":11847,"volume":12735,"rsi_14":31.22,"sma_20":12287.75,"sma_60":12724.02,"sma_120":12763.62},{"date":"2026-10-07","open":11653,"high":11852,"low":11653,"close":11832,"volume":15827,"rsi_14":24.61,"sma_20":12246.35,"sma_60":12703.77,"sma_120":12760.2},{"date":"2026-10-08","open":11832,"high":11832,"low":11708,"close":11728,"volume":3523,"rsi_14":15.82,"sma_20":12213.15,"sma_60":12681.53,"sma_120":12755.82},{"date":"2026-10-12","open":11852,"high":11942,"low":11852,"close":11867,"volume":17422,"rsi_14":15.38,"sma_20":12187.95,"sma_60":12663.0,"sma_120":12753.01},{"date":"2026-10-13","open":11952,"high":12067,"low":11917,"close":12067,"volume":6220,"rsi_14":30.3,"sma_20":12178.75,"sma_60":12647.07,"sma_120":12752.02},{"date":"2026-10-14","open":12030,"high":12035,"low":11980,"close":12020,"volume":1589,"rsi_14":28.81,"sma_20":12168.5,"sma_60":12630.55,"sma_120":12751.08},{"date":"2026-10-15","open":12105,"high":12290,"low":12100,"close":12250,"volume":5944,"rsi_14":41.58,"sma_20":12168.25,"sma_60":12621.18,"sma_120":12752.21},{"date":"2026-10-16","open":12275,"high":12365,"low":12200,"close":12200,"volume":7272,"rsi_14":46.96,"sma_20":12161.25,"sma_60":12610.57,"sma_120":12751.86},{"date":"2026-10-19","open":12200,"high":12375,"low":11890,"close":12300,"volume":19186,"rsi_14":51.13,"sma_20":12155.25,"sma_60":12598.55,"sma_120":12752.34},{"date":"2026-10-20","open":12300,"high":12300,"low":12205,"close":12230,"volume":2661,"rsi_14":50.18,"sma_20":12138.5,"sma_60":12586.85,"sma_120":12752.37},{"date":"2026-10-21","open":12320,"high":12365,"low":12315,"close":12340,"volume":5376,"rsi_14":60.31,"sma_20":12128.25,"sma_60":12575.67,"sma_120":12752.81},{"date":"2026-10-22","open":12390,"high":12390,"low":12310,"close":12310,"volume":2979,"rsi_14":61.72,"sma_20":12117.0,"sma_60":12565.55,"sma_120":12752.88},{"date":"2026-10-23","open":12560,"high":12600,"low":12505,"close":12555,"volume":5293,"rsi_14":70.89,"sma_20":12120.5,"sma_60":12560.27,"sma_120":12753.94}],"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 미국배당다우존스2호","phase":"above-fold","symbol_resolved":true}