{"status":"ok","report":{"price_analysis":{"current":10410.0,"change_1d":-1.0,"change_7d":-1.0,"change_30d":-5.0,"high_30d":11260.0,"low_30d":10350.0,"position_in_range":7.0,"support":10441.0,"resistance":11169.0},"summary":"SOL 미국S&P500엔화노출(H)(499150)은(는) S&P500 Yen Hedged Index(PR)를 추종하는 ETF입니다, 순자산 93.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-106.96)가 시그널선(-86.49)을 하회합니다(데드크로스). 현재가가 SMA20(10651)과 SMA60(10845) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10394~10908 (현재 위치 3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.83582089552239,"macd":-106.9643346171888,"macd_signal":-86.48523519473025,"sma_20":10651.05,"sma_60":10844.9,"bb_upper":10907.658242268248,"bb_lower":10394.44175773175,"atr_14":154.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 -382.00. 30일 누적: 외국인 24.00, 기관 -1.37만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3.0,"institutional_flow":-382.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-298.0,"retail_net":298.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":2925.0,"retail_net":-2925.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-582.0,"retail_net":582.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":-1476.0,"retail_net":1473.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-951.0,"retail_net":951.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-500.0,"retail_net":500.0},{"date":"2026-10-15","foreign_net":-5.0,"institution_net":322.0,"retail_net":-317.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-999.0,"retail_net":999.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1206.0,"retail_net":1206.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-807.0,"retail_net":807.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-1030.0,"retail_net":1029.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":304.0,"retail_net":-304.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1277.0,"retail_net":1277.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-187.0,"retail_net":187.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-234.0,"retail_net":234.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-09-23","foreign_net":-3.0,"institution_net":-422.0,"retail_net":425.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-588.0,"retail_net":588.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1288.0,"retail_net":1288.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-583.0,"retail_net":583.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1052.0,"retail_net":1052.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-222.0,"retail_net":222.0},{"date":"2026-09-11","foreign_net":7.0,"institution_net":-93.0,"retail_net":86.0},{"date":"2026-09-10","foreign_net":5.0,"institution_net":-1404.0,"retail_net":1399.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":-677.0,"retail_net":675.0},{"date":"2026-09-08","foreign_net":14.0,"institution_net":-1284.0,"retail_net":1270.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-298.0,"retail_net":298.0},"d3":{"foreign_net":0,"institution_net":2045.0,"retail_net":-2045.0},"d7":{"foreign_net":-2.0,"institution_net":-560.0,"retail_net":562.0},"d14":{"foreign_net":-1.0,"institution_net":-5762.0,"retail_net":5763.0},"d30":{"foreign_net":24.0,"institution_net":-13665.0,"retail_net":13641.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0522,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:25.228741+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P500 Yen Hedged Index(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.15,"aum":500000000.0,"aum_display":"93.5억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"AT AND T","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","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":10410.0,"change_pct":-1.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-03","close":9864.6855},{"date":"2024-12-04","close":9948.2861},{"date":"2024-12-05","close":10031.8838},{"date":"2024-12-06","close":10031.8838},{"date":"2024-12-09","close":10174.4951},{"date":"2024-12-10","close":9963.041},{"date":"2024-12-11","close":9933.5303},{"date":"2024-12-12","close":9933.5303},{"date":"2024-12-13","close":9879.4395},{"date":"2024-12-16","close":9854.8516},{"date":"2024-12-17","close":9849.9336},{"date":"2024-12-18","close":9864.6855},{"date":"2024-12-19","close":9574.5479},{"date":"2024-12-20","close":9441.7734},{"date":"2024-12-23","close":9589.3008},{"date":"2024-12-24","close":9579.4678},{"date":"2024-12-26","close":9756.501},{"date":"2024-12-27","close":9741.7461},{"date":"2024-12-30","close":9628.6416},{"date":"2025-01-02","close":9545.043},{"date":"2025-01-03","close":9500.7852},{"date":"2025-01-06","close":9584.3848},{"date":"2025-01-07","close":9500.7852},{"date":"2025-01-08","close":9436.8564},{"date":"2025-01-09","close":9471.2803},{"date":"2025-01-10","close":9441.7734},{"date":"2025-01-13","close":9382.7627},{"date":"2025-01-14","close":9407.3516},{"date":"2025-01-15","close":9402.4336},{"date":"2025-01-16","close":9628.6416},{"date":"2025-01-17","close":9628.6416},{"date":"2025-01-20","close":9653.2305},{"date":"2025-01-21","close":9633.5605},{"date":"2025-01-22","close":9663.0654},{"date":"2025-01-23","close":9663.0654},{"date":"2025-01-24","close":9746.749},{"date":"2025-01-31","close":9845.2002},{"date":"2025-02-03","close":9633.5303},{"date":"2025-02-04","close":9722.1357},{"date":"2025-02-05","close":9781.209},{"date":"2025-02-06","close":9958.4209},{"date":"2025-02-07","close":9992.8779},{"date":"2025-02-10","close":9948.5752},{"date":"2025-02-11","close":9973.1895},{"date":"2025-02-12","close":9850.125},{"date":"2025-02-13","close":9820.5908},{"date":"2025-02-14","close":9953.499},{"date":"2025-02-17","close":10027.3369},{"date":"2025-02-18","close":9992.8779},{"date":"2025-02-19","close":10047.0293},{"date":"2025-02-20","close":10101.1768},{"date":"2025-02-21","close":10017.4941},{"date":"2025-02-24","close":9919.04},{"date":"2025-02-25","close":9855.0449},{"date":"2025-02-26","close":9859.9697},{"date":"2025-02-27","close":9928.9551},{"date":"2025-02-28","close":9864.8975},{"date":"2025-03-04","close":9864.8975},{"date":"2025-03-05","close":9741.709},{"date":"2025-03-06","close":9756.4912},{"date":"2025-03-07","close":9667.7969},{"date":"2025-03-10","close":9756.4912},{"date":"2025-03-11","close":9598.8096},{"date":"2025-03-12","close":9431.2764},{"date":"2025-03-13","close":9450.9834},{"date":"2025-03-14","close":9357.3613},{"date":"2025-03-17","close":9372.1445},{"date":"2025-03-18","close":9446.0557},{"date":"2025-03-19","close":9381.999},{"date":"2025-03-20","close":9643.1592},{"date":"2025-03-21","close":9515.042},{"date":"2025-03-24","close":9588.9531},{"date":"2025-03-25","close":9653.0127},{"date":"2025-03-26","close":9653.0127},{"date":"2025-03-27","close":9588.9531},{"date":"2025-03-28","close":9505.1895},{"date":"2025-03-31","close":9337.6523},{"date":"2025-04-01","close":9396.7812},{"date":"2025-04-02","close":9436.2041},{"date":"2025-04-03","close":9406.6387},{"date":"2025-04-04","close":9056.7832},{"date":"2025-04-07","close":8327.5107},{"date":"2025-04-08","close":8716.7832},{"date":"2025-04-09","close":8593.5986},{"date":"2025-04-10","close":9209.5342},{"date":"2025-04-11","close":9209.5342},{"date":"2025-04-14","close":9298.2305},{"date":"2025-04-15","close":9248.958},{"date":"2025-04-16","close":9135.624},{"date":"2025-04-17","close":9061.7109},{"date":"2025-04-18","close":9061.7109},{"date":"2025-04-21","close":9066.6377},{"date":"2025-04-22","close":9046.9258},{"date":"2025-04-23","close":9224.3184},{"date":"2025-04-24","close":9234.1719},{"date":"2025-04-25","close":9416.4912},{"date":"2025-04-28","close":9450.9834},{"date":"2025-04-29","close":9563.4375},{"date":"2025-04-30","close":9474.6602},{"date":"2025-05-02","close":9346.4229},{"date":"2025-05-07","close":9376.0137},{"date":"2025-05-08","close":9351.3545},{"date":"2025-05-09","close":9302.0342},{"date":"2025-05-12","close":9420.4072},{"date":"2025-05-13","close":9509.1855},{"date":"2025-05-14","close":9681.8096},{"date":"2025-05-15","close":9602.8955},{"date":"2025-05-16","close":9686.7422},{"date":"2025-05-19","close":9696.6064},{"date":"2025-05-20","close":9760.7227},{"date":"2025-05-21","close":9755.792},{"date":"2025-05-22","close":9588.0996},{"date":"2025-05-23","close":9523.9834},{"date":"2025-05-26","close":9583.166},{"date":"2025-05-27","close":9558.5068},{"date":"2025-05-28","close":9647.2832},{"date":"2025-05-29","close":9591.9941},{"date":"2025-05-30","close":9611.7402},{"date":"2025-06-02","close":9611.7402},{"date":"2025-06-04","close":9710.4727},{"date":"2025-06-05","close":9675.917},{"date":"2025-06-09","close":9591.9941},{"date":"2025-06-10","close":9641.3594},{"date":"2025-06-11","close":9695.6631},{"date":"2025-06-12","close":9680.8535},{"date":"2025-06-13","close":9641.3594},{"date":"2025-06-16","close":9626.5508},{"date":"2025-06-17","close":9616.6738},{"date":"2025-06-18","close":9582.1201},{"date":"2025-06-19","close":9606.8027},{"date":"2025-06-20","close":9562.373},{"date":"2025-06-23","close":9498.1963},{"date":"2025-06-24","close":9666.043},{"date":"2025-06-25","close":9705.5371},{"date":"2025-06-26","close":9700.6016},{"date":"2025-06-27","close":9788.5547},{"date":"2025-06-30","close":9803.3779},{"date":"2025-07-01","close":9887.3789},{"date":"2025-07-02","close":9966.4385},{"date":"2025-07-03","close":9981.2607},{"date":"2025-07-04","close":9991.1436},{"date":"2025-07-07","close":10010.9082},{"date":"2025-07-08","close":9907.1436},{"date":"2025-07-09","close":9823.1406},{"date":"2025-07-10","close":9892.3184},{"date":"2025-07-11","close":9931.8496},{"date":"2025-07-14","close":9879.4736},{"date":"2025-07-15","close":9931.8496},{"date":"2025-07-16","close":9828.084},{"date":"2025-07-17","close":9902.2012},{"date":"2025-07-18","close":9976.3203},{"date":"2025-07-21","close":9991.1436},{"date":"2025-07-22","close":10005.9658},{"date":"2025-07-23","close":10040.5557},{"date":"2025-07-24","close":10050.4375},{"date":"2025-07-25","close":10089.9668},{"date":"2025-07-28","close":10120.2588},{"date":"2025-07-29","close":10115.3242},{"date":"2025-07-30","close":10055.043},{"date":"2025-07-31","close":10129.1582},{"date":"2025-08-01","close":9951.2803},{"date":"2025-08-04","close":9893.9639},{"date":"2025-08-05","close":10089.6309},{"date":"2025-08-06","close":10025.3955},{"date":"2025-08-07","close":10045.1602},{"date":"2025-08-08","close":10089.6309},{"date":"2025-08-11","close":10168.6875},{"date":"2025-08-12","close":10109.3936},{"date":"2025-08-13","close":10139.0391},{"date":"2025-08-14","close":10257.624},{"date":"2025-08-18","close":10247.7441},{"date":"2025-08-19","close":10218.0957},{"date":"2025-08-20","close":10242.8018},{"date":"2025-08-21","close":10203.2734},{"date":"2025-08-22","close":10089.6309},{"date":"2025-08-25","close":10257.624},{"date":"2025-08-26","close":10232.9189},{"date":"2025-08-27","close":10287.2705},{"date":"2025-08-28","close":10286.2822},{"date":"2025-08-29","close":10306.0645},{"date":"2025-09-01","close":10301.3682},{"date":"2025-09-02","close":10231.8838},{"date":"2025-09-03","close":10137.9219},{"date":"2025-09-04","close":10226.9375},{"date":"2025-09-05","close":10276.3916},{"date":"2025-09-08","close":10226.9375},{"date":"2025-09-09","close":10345.625},{"date":"2025-09-10","close":10335.7363},{"date":"2025-09-11","close":10350.5713},{"date":"2025-09-12","close":10404.9707},{"date":"2025-09-15","close":10444.5342},{"date":"2025-09-16","close":10444.5342},{"date":"2025-09-17","close":10439.5879},{"date":"2025-09-18","close":10479.1504},{"date":"2025-09-19","close":10528.6025},{"date":"2025-09-22","close":10484.0957},{"date":"2025-09-23","close":10612.6748},{"date":"2025-09-24","close":10533.5479},{"date":"2025-09-25","close":10508.8213},{"date":"2025-09-26","close":10439.5879},{"date":"2025-09-29","close":10528.6885},{"date":"2025-09-30","close":10593.0391},{"date":"2025-10-01","close":10652.4375},{"date":"2025-10-02","close":10711.8398},{"date":"2025-10-10","close":10484.1396},{"date":"2025-10-13","close":10429.6875},{"date":"2025-10-14","close":10424.7383},{"date":"2025-10-15","close":10484.1396},{"date":"2025-10-16","close":10494.0361},{"date":"2025-10-17","close":10419.7871},{"date":"2025-10-20","close":10503.9365},{"date":"2025-10-21","close":10622.7393},{"date":"2025-10-22","close":10583.1367},{"date":"2025-10-23","close":10553.4375},{"date":"2025-10-24","close":10593.0391},{"date":"2025-10-27","close":10687.0869},{"date":"2025-10-28","close":10820.7402},{"date":"2025-10-29","close":10840.5391},{"date":"2025-10-30","close":10696.8555},{"date":"2025-10-31","close":10632.4482},{"date":"2025-11-03","close":10577.9473},{"date":"2025-11-04","close":10602.7227},{"date":"2025-11-05","close":10602.7227},{"date":"2025-11-06","close":10642.3584},{"date":"2025-11-07","close":10637.4033},{"date":"2025-11-10","close":10667.1289},{"date":"2025-11-11","close":10835.584},{"date":"2025-11-12","close":10840.541},{"date":"2025-11-13","close":10854.0},{"date":"2025-11-14","close":10592.8105},{"date":"2025-11-17","close":10627.4951},{"date":"2025-11-18","close":10409.4941},{"date":"2025-11-19","close":10350.0391},{"date":"2025-11-20","close":10463.9951},{"date":"2025-11-21","close":10260.8574},{"date":"2025-11-24","close":10434.2686},{"date":"2025-11-25","close":10498.6768},{"date":"2025-11-26","close":10587.8564},{"date":"2025-11-27","close":10646.1631},{"date":"2025-11-28","close":10576.9482},{"date":"2025-12-01","close":10740.585},{"date":"2025-12-02","close":10690.9971},{"date":"2025-12-03","close":10775.2979},{"date":"2025-12-04","close":10839.7607},{"date":"2025-12-05","close":10889.3467},{"date":"2025-12-08","close":10844.7188},{"date":"2025-12-09","close":10765.3799},{"date":"2025-12-10","close":10710.835},{"date":"2025-12-11","close":10740.585},{"date":"2025-12-12","close":10879.4316},{"date":"2025-12-15","close":10829.8428},{"date":"2025-12-16","close":10755.4619},{"date":"2025-12-17","close":10785.2129},{"date":"2025-12-18","close":10596.7832},{"date":"2025-12-19","close":10690.998},{"date":"2025-12-22","close":10700.915},{"date":"2025-12-23","close":10844.7197},{"date":"2025-12-24","close":10710.833},{"date":"2025-12-26","close":10666.2061},{"date":"2025-12-29","close":10517.3037},{"date":"2025-12-30","close":10581.8281},{"date":"2026-01-02","close":10522.2666},{"date":"2026-01-05","close":10507.377},{"date":"2026-01-06","close":10591.7539},{"date":"2026-01-07","close":10651.3154},{"date":"2026-01-08","close":10601.6797},{"date":"2026-01-09","close":10591.7539},{"date":"2026-01-12","close":10656.2783},{"date":"2026-01-13","close":10681.0947},{"date":"2026-01-14","close":10671.168},{"date":"2026-01-15","close":10676.1309},{"date":"2026-01-16","close":10671.168},{"date":"2026-01-19","close":10656.0703},{"date":"2026-01-20","close":10626.498},{"date":"2026-01-21","close":10527.2334},{"date":"2026-01-22","close":10512.3408},{"date":"2026-01-23","close":10571.9014},{"date":"2026-01-26","close":10710.874},{"date":"2026-01-27","close":10825.0312},{"date":"2026-01-28","close":10810.1426},{"date":"2026-01-29","close":10740.5898},{"date":"2026-01-30","close":10680.9766},{"date":"2026-02-02","close":10700.8477},{"date":"2026-02-03","close":10725.6865},{"date":"2026-02-04","close":10586.5869},{"date":"2026-02-05","close":10611.4248},{"date":"2026-02-06","close":10472.3242},{"date":"2026-02-09","close":10676.0068},{"date":"2026-02-10","close":10755.4941},{"date":"2026-02-11","close":10924.4043},{"date":"2026-02-12","close":10820.0781},{"date":"2026-02-13","close":10641.2324},{"date":"2026-02-19","close":10626.3291},{"date":"2026-02-20","close":10546.8428},{"date":"2026-02-23","close":10536.9072},{"date":"2026-02-24","close":10482.2607},{"date":"2026-02-25","close":10427.6133},{"date":"2026-02-26","close":10452.4766},{"date":"2026-02-27","close":10427.6133},{"date":"2026-03-03","close":10512.1494},{"date":"2026-03-04","close":10432.5859},{"date":"2026-03-05","close":10502.2041},{"date":"2026-03-06","close":10561.874},{"date":"2026-03-09","close":10288.3799},{"date":"2026-03-10","close":10402.75},{"date":"2026-03-11","close":10404.7393},{"date":"2026-03-12","close":10293.3516},{"date":"2026-03-13","close":10263.5166},{"date":"2026-03-16","close":10273.4609},{"date":"2026-03-17","close":10323.1885},{"date":"2026-03-18","close":10362.9688},{"date":"2026-03-19","close":10253.5713},{"date":"2026-03-20","close":10263.5166},{"date":"2026-03-23","close":10114.8164},{"date":"2026-03-24","close":10189.3369},{"date":"2026-03-25","close":10263.8564},{"date":"2026-03-26","close":10229.0791},{"date":"2026-03-27","close":10094.9443},{"date":"2026-03-30","close":9975.5967},{"date":"2026-03-31","close":10109.8623},{"date":"2026-04-01","close":10229.2119},{"date":"2026-04-02","close":10174.5098},{"date":"2026-04-03","close":10218.2393},{"date":"2026-04-06","close":10224.2393},{"date":"2026-04-07","close":10219.2676},{"date":"2026-04-08","close":10343.5889},{"date":"2026-04-09","close":10383.3721},{"date":"2026-04-10","close":10383.3721},{"date":"2026-04-13","close":10383.3721},{"date":"2026-04-14","close":10487.8027},{"date":"2026-04-15","close":10617.0967},{"date":"2026-04-16","close":10721.5273},{"date":"2026-04-17","close":10731.4727},{"date":"2026-04-20","close":10781.2021},{"date":"2026-04-21","close":10776.2285},{"date":"2026-04-22","close":10811.0391},{"date":"2026-04-23","close":10825.959},{"date":"2026-04-24","close":10840.876},{"date":"2026-04-27","close":10830.9297},{"date":"2026-04-28","close":10845.8496},{"date":"2026-04-29","close":10835.8945},{"date":"2026-04-30","close":10791.0967},{"date":"2026-05-04","close":11069.834},{"date":"2026-05-06","close":11114.6318},{"date":"2026-05-07","close":11209.2021},{"date":"2026-05-08","close":11219.1562},{"date":"2026-05-11","close":11344.2471},{"date":"2026-05-12","close":11354.21},{"date":"2026-05-13","close":11384.1035},{"date":"2026-05-14","close":11538.5479},{"date":"2026-05-15","close":11563.458},{"date":"2026-05-18","close":11374.1387},{"date":"2026-05-19","close":11423.96},{"date":"2026-05-20","close":11423.96},{"date":"2026-05-21","close":11508.6553},{"date":"2026-05-22","close":11613.2793},{"date":"2026-05-26","close":11678.0469},{"date":"2026-05-27","close":11548.5127},{"date":"2026-05-28","close":11543.5254},{"date":"2026-05-29","close":11668.1855},{"date":"2026-06-01","close":11757.9404},{"date":"2026-06-02","close":11756.9121},{"date":"2026-06-04","close":11796.7656},{"date":"2026-06-05","close":11896.3994},{"date":"2026-06-08","close":11597.4941},{"date":"2026-06-09","close":11403.207},{"date":"2026-06-10","close":11338.4443},{"date":"2026-06-11","close":11278.6631},{"date":"2026-06-12","close":11467.9697},{"date":"2026-06-15","close":11573.4443},{"date":"2026-06-16","close":11683.1455},{"date":"2026-06-17","close":11618.3223},{"date":"2026-06-18","close":11573.4443},{"date":"2026-06-19","close":11562.624},{"date":"2026-06-22","close":11623.3076},{"date":"2026-06-23","close":11438.8105},{"date":"2026-06-24","close":11478.7031},{"date":"2026-06-25","close":11528.5674},{"date":"2026-06-26","close":11358.3721},{"date":"2026-06-29","close":11533.6982},{"date":"2026-06-30","close":11573.624},{"date":"2026-07-01","close":11678.4307},{"date":"2026-07-02","close":11668.4492},{"date":"2026-07-03","close":11652.5527},{"date":"2026-07-06","close":11572.7744},{"date":"2026-07-07","close":11512.9414},{"date":"2026-07-08","close":11378.3164},{"date":"2026-07-09","close":11283.5801},{"date":"2026-07-10","close":11393.2744},{"date":"2026-07-13","close":11368.3438},{"date":"2026-07-14","close":11243.6914},{"date":"2026-07-15","close":11288.5664},{"date":"2026-07-16","close":11263.6348},{"date":"2026-07-20","close":11064.1914},{"date":"2026-07-21","close":11019.3164},{"date":"2026-07-22","close":11059.2051},{"date":"2026-07-23","close":10949.5098},{"date":"2026-07-24","close":10735.1074},{"date":"2026-07-27","close":10904.6348},{"date":"2026-07-28","close":10725.1348},{"date":"2026-07-29","close":10695.2178},{"date":"2026-07-30","close":10475.625},{"date":"2026-07-31","close":10869.8955},{"date":"2026-08-03","close":11194.2949},{"date":"2026-08-04","close":11194.2949},{"date":"2026-08-05","close":11388.9346},{"date":"2026-08-06","close":11279.1387},{"date":"2026-08-07","close":11219.249},{"date":"2026-08-10","close":11294.1104},{"date":"2026-08-11","close":11144.3877},{"date":"2026-08-12","close":11084.498},{"date":"2026-08-13","close":11209.2676},{"date":"2026-08-14","close":11229.2305},{"date":"2026-08-18","close":11054.5537},{"date":"2026-08-19","close":10899.8398},{"date":"2026-08-20","close":10944.7568},{"date":"2026-08-21","close":10824.9785},{"date":"2026-08-24","close":10805.0156},{"date":"2026-08-25","close":10800.0244},{"date":"2026-08-26","close":10954.7373},{"date":"2026-08-27","close":10944.7568},{"date":"2026-08-28","close":10864.832},{"date":"2026-08-31","close":10809.8828},{"date":"2026-09-01","close":10784.9062},{"date":"2026-09-02","close":10699.9863},{"date":"2026-09-03","close":10844.8506},{"date":"2026-09-04","close":10969.7334},{"date":"2026-09-07","close":10714.9717},{"date":"2026-09-08","close":10954.7471},{"date":"2026-09-09","close":10944.7568},{"date":"2026-09-10","close":10889.8086},{"date":"2026-09-11","close":10829.8643},{"date":"2026-09-14","close":10863.8326},{"date":"2026-09-15","close":10847.8472},{"date":"2026-09-16","close":10788.9029},{"date":"2026-09-17","close":10907.7915},{"date":"2026-09-18","close":10907.7915},{"date":"2026-09-21","close":10887.81},{"date":"2026-09-22","close":10833.8609},{"date":"2026-09-23","close":10777.9126},{"date":"2026-09-28","close":10674.0103},{"date":"2026-09-29","close":10670.0},{"date":"2026-09-30","close":10750.0},{"date":"2026-10-01","close":10755.0},{"date":"2026-10-02","close":10715.0},{"date":"2026-10-06","close":10790.0},{"date":"2026-10-07","close":10765.0},{"date":"2026-10-08","close":10710.0},{"date":"2026-10-12","close":10770.0},{"date":"2026-10-13","close":10640.0},{"date":"2026-10-14","close":10610.0},{"date":"2026-10-15","close":10550.0},{"date":"2026-10-16","close":10660.0},{"date":"2026-10-19","close":10520.0},{"date":"2026-10-20","close":10430.0},{"date":"2026-10-21","close":10445.0},{"date":"2026-10-22","close":10515.0},{"date":"2026-10-23","close":10405.0}],"chart_data":[{"date":"2024-12-03","open":9900,"high":9915,"low":9851,"close":9865,"volume":125352},{"date":"2024-12-04","open":9983,"high":10013,"low":9923,"close":9948,"volume":137223},{"date":"2024-12-05","open":10032,"high":10032,"low":9952,"close":10032,"volume":153088},{"date":"2024-12-06","open":9992,"high":10077,"low":9942,"close":10032,"volume":112159},{"date":"2024-12-09","open":10107,"high":10194,"low":10082,"close":10174,"volume":122368},{"date":"2024-12-10","open":9973,"high":9988,"low":9908,"close":9963,"volume":137979},{"date":"2024-12-11","open":9959,"high":9959,"low":9894,"close":9934,"volume":154081},{"date":"2024-12-12","open":9954,"high":9974,"low":9934,"close":9934,"volume":156959},{"date":"2024-12-13","open":9914,"high":9914,"low":9864,"close":9879,"volume":108436},{"date":"2024-12-16","open":9864,"high":9864,"low":9815,"close":9855,"volume":113894},{"date":"2024-12-17","open":9869,"high":9869,"low":9820,"close":9850,"volume":116703},{"date":"2024-12-18","open":9816,"high":9880,"low":9816,"close":9865,"volume":127896},{"date":"2024-12-19","open":9565,"high":9618,"low":9515,"close":9575,"volume":142772},{"date":"2024-12-20","open":9374,"high":9442,"low":9349,"close":9442,"volume":102048},{"date":"2024-12-23","open":9589,"high":9589,"low":9524,"close":9589,"volume":103751},{"date":"2024-12-24","open":9589,"high":9593,"low":9549,"close":9579,"volume":116088},{"date":"2024-12-26","open":9747,"high":9770,"low":9679,"close":9757,"volume":106442},{"date":"2024-12-27","open":9723,"high":9860,"low":9723,"close":9742,"volume":88042},{"date":"2024-12-30","open":9734,"high":9734,"low":9604,"close":9629,"volume":121554},{"date":"2025-01-02","open":9575,"high":9575,"low":9500,"close":9545,"volume":312630},{"date":"2025-01-03","open":9476,"high":9604,"low":9462,"close":9501,"volume":173007},{"date":"2025-01-06","open":9539,"high":9607,"low":9524,"close":9584,"volume":713620},{"date":"2025-01-07","open":9643,"high":9643,"low":9481,"close":9501,"volume":507075},{"date":"2025-01-08","open":9349,"high":9496,"low":9349,"close":9437,"volume":515110},{"date":"2025-01-09","open":9457,"high":9471,"low":9393,"close":9471,"volume":421069},{"date":"2025-01-10","open":9551,"high":9551,"low":9384,"close":9442,"volume":376354},{"date":"2025-01-13","open":9505,"high":9505,"low":9328,"close":9383,"volume":241012},{"date":"2025-01-14","open":9442,"high":9442,"low":9379,"close":9407,"volume":173829},{"date":"2025-01-15","open":9374,"high":9402,"low":9344,"close":9402,"volume":139772},{"date":"2025-01-16","open":9402,"high":9657,"low":9402,"close":9629,"volume":133954},{"date":"2025-01-17","open":9629,"high":9666,"low":9541,"close":9629,"volume":88360},{"date":"2025-01-20","open":9671,"high":9681,"low":9624,"close":9653,"volume":329934},{"date":"2025-01-21","open":9653,"high":9666,"low":9541,"close":9634,"volume":108280},{"date":"2025-01-22","open":9635,"high":9672,"low":9630,"close":9663,"volume":114960},{"date":"2025-01-23","open":9672,"high":9677,"low":9644,"close":9663,"volume":103625},{"date":"2025-01-24","open":9757,"high":9757,"low":9664,"close":9747,"volume":105457},{"date":"2025-01-31","open":9742,"high":9924,"low":9742,"close":9845,"volume":177874},{"date":"2025-02-03","open":9634,"high":9705,"low":9604,"close":9634,"volume":249989},{"date":"2025-02-04","open":9635,"high":9765,"low":9635,"close":9722,"volume":183678},{"date":"2025-02-05","open":9743,"high":9821,"low":9743,"close":9781,"volume":225825},{"date":"2025-02-06","open":9913,"high":9973,"low":9868,"close":9958,"volume":441832},{"date":"2025-02-07","open":9933,"high":10053,"low":9933,"close":9993,"volume":142472},{"date":"2025-02-10","open":9979,"high":9999,"low":9919,"close":9949,"volume":147104},{"date":"2025-02-11","open":9953,"high":10003,"low":9948,"close":9973,"volume":106417},{"date":"2025-02-12","open":9879,"high":9944,"low":9850,"close":9850,"volume":126515},{"date":"2025-02-13","open":9851,"high":9856,"low":9786,"close":9821,"volume":105774},{"date":"2025-02-14","open":10023,"high":10023,"low":9855,"close":9953,"volume":104157},{"date":"2025-02-17","open":9967,"high":10037,"low":9947,"close":10027,"volume":209629},{"date":"2025-02-18","open":9993,"high":10028,"low":9983,"close":9993,"volume":147392},{"date":"2025-02-19","open":10022,"high":10047,"low":9972,"close":10047,"volume":200688},{"date":"2025-02-20","open":10036,"high":10101,"low":10036,"close":10101,"volume":131894},{"date":"2025-02-21","open":10052,"high":10082,"low":9983,"close":10017,"volume":131731},{"date":"2025-02-24","open":9934,"high":10004,"low":9914,"close":9919,"volume":116850},{"date":"2025-02-25","open":9830,"high":9860,"low":9810,"close":9855,"volume":84608},{"date":"2025-02-26","open":9889,"high":9904,"low":9830,"close":9860,"volume":98086},{"date":"2025-02-27","open":9914,"high":9939,"low":9889,"close":9929,"volume":87966},{"date":"2025-02-28","open":9800,"high":9890,"low":9795,"close":9865,"volume":83208},{"date":"2025-03-04","open":9820,"high":9895,"low":9817,"close":9865,"volume":6447},{"date":"2025-03-05","open":9747,"high":9761,"low":9669,"close":9742,"volume":8054},{"date":"2025-03-06","open":9704,"high":9756,"low":9669,"close":9756,"volume":6320},{"date":"2025-03-07","open":9658,"high":9693,"low":9601,"close":9668,"volume":3813},{"date":"2025-03-10","open":9602,"high":9756,"low":9602,"close":9756,"volume":19640},{"date":"2025-03-11","open":9580,"high":9608,"low":9475,"close":9599,"volume":6771},{"date":"2025-03-12","open":9461,"high":9485,"low":9421,"close":9431,"volume":3809},{"date":"2025-03-13","open":9431,"high":9451,"low":9411,"close":9451,"volume":5272},{"date":"2025-03-14","open":9395,"high":9397,"low":9342,"close":9357,"volume":16164},{"date":"2025-03-17","open":9372,"high":9430,"low":9367,"close":9372,"volume":2366},{"date":"2025-03-18","open":9373,"high":9446,"low":9373,"close":9446,"volume":6375},{"date":"2025-03-19","open":9382,"high":9407,"low":9367,"close":9382,"volume":7009},{"date":"2025-03-20","open":9496,"high":9643,"low":9496,"close":9643,"volume":5579},{"date":"2025-03-21","open":9500,"high":9594,"low":9470,"close":9515,"volume":2892},{"date":"2025-03-24","open":9593,"high":9593,"low":9534,"close":9589,"volume":2664},{"date":"2025-03-25","open":9541,"high":9662,"low":9541,"close":9653,"volume":7511},{"date":"2025-03-26","open":9711,"high":9711,"low":9634,"close":9653,"volume":1655},{"date":"2025-03-27","open":9479,"high":9589,"low":9479,"close":9589,"volume":1823},{"date":"2025-03-28","open":9480,"high":9505,"low":9465,"close":9505,"volume":853},{"date":"2025-03-31","open":9363,"high":9382,"low":9308,"close":9338,"volume":18428},{"date":"2025-04-01","open":9422,"high":9437,"low":9397,"close":9397,"volume":1784},{"date":"2025-04-02","open":9441,"high":9495,"low":9431,"close":9436,"volume":28553},{"date":"2025-04-03","open":9324,"high":9407,"low":9225,"close":9407,"volume":29070},{"date":"2025-04-04","open":9160,"high":9165,"low":9032,"close":9057,"volume":17717},{"date":"2025-04-07","open":8420,"high":8499,"low":8328,"close":8328,"volume":11517},{"date":"2025-04-08","open":8330,"high":8772,"low":8330,"close":8717,"volume":3516},{"date":"2025-04-09","open":8643,"high":8643,"low":8516,"close":8594,"volume":8176},{"date":"2025-04-10","open":9253,"high":9273,"low":9195,"close":9210,"volume":7818},{"date":"2025-04-11","open":9095,"high":9210,"low":9002,"close":9210,"volume":8716},{"date":"2025-04-14","open":9194,"high":9313,"low":9144,"close":9298,"volume":5018},{"date":"2025-04-15","open":9190,"high":9249,"low":9135,"close":9249,"volume":2425},{"date":"2025-04-16","open":9171,"high":9206,"low":9111,"close":9136,"volume":1556},{"date":"2025-04-17","open":9042,"high":9086,"low":9037,"close":9062,"volume":2008},{"date":"2025-04-18","open":9214,"high":9214,"low":9022,"close":9062,"volume":693},{"date":"2025-04-21","open":9164,"high":9164,"low":9037,"close":9067,"volume":22244},{"date":"2025-04-22","open":9032,"high":9047,"low":8927,"close":9047,"volume":1956},{"date":"2025-04-23","open":9224,"high":9258,"low":9204,"close":9224,"volume":2688},{"date":"2025-04-24","open":9200,"high":9234,"low":9170,"close":9234,"volume":35509},{"date":"2025-04-25","open":9446,"high":9465,"low":9392,"close":9416,"volume":4007},{"date":"2025-04-28","open":9436,"high":9455,"low":9416,"close":9451,"volume":1827},{"date":"2025-04-29","open":9612,"high":9612,"low":9509,"close":9563,"volume":5734},{"date":"2025-04-30","open":9570,"high":9570,"low":9465,"close":9475,"volume":2614},{"date":"2025-05-02","open":9385,"high":9524,"low":9346,"close":9346,"volume":7903},{"date":"2025-05-07","open":9326,"high":9439,"low":9326,"close":9376,"volume":153333},{"date":"2025-05-08","open":9371,"high":9414,"low":9351,"close":9351,"volume":1051},{"date":"2025-05-09","open":9327,"high":9405,"low":9262,"close":9302,"volume":103881},{"date":"2025-05-12","open":9323,"high":9475,"low":9323,"close":9420,"volume":2415},{"date":"2025-05-13","open":9623,"high":9623,"low":9499,"close":9509,"volume":4286},{"date":"2025-05-14","open":9687,"high":9687,"low":9604,"close":9682,"volume":11672},{"date":"2025-05-15","open":9676,"high":9676,"low":9593,"close":9603,"volume":4533},{"date":"2025-05-16","open":9818,"high":9818,"low":9667,"close":9687,"volume":3064},{"date":"2025-05-19","open":9745,"high":9745,"low":9692,"close":9697,"volume":342},{"date":"2025-05-20","open":9718,"high":9766,"low":9713,"close":9761,"volume":754},{"date":"2025-05-21","open":9766,"high":9775,"low":9703,"close":9756,"volume":1977},{"date":"2025-05-22","open":9563,"high":9597,"low":9563,"close":9588,"volume":2645},{"date":"2025-05-23","open":9598,"high":9598,"low":9494,"close":9524,"volume":2755},{"date":"2025-05-26","open":9583,"high":9583,"low":9573,"close":9583,"volume":5869},{"date":"2025-05-27","open":9627,"high":9631,"low":9559,"close":9559,"volume":13266},{"date":"2025-05-28","open":9842,"high":9842,"low":9618,"close":9647,"volume":4692},{"date":"2025-05-29","open":9665,"high":9675,"low":9592,"close":9592,"volume":130425},{"date":"2025-05-30","open":9607,"high":9681,"low":9568,"close":9612,"volume":677},{"date":"2025-06-02","open":9871,"high":9871,"low":9548,"close":9612,"volume":1685},{"date":"2025-06-04","open":9792,"high":9792,"low":9681,"close":9710,"volume":804},{"date":"2025-06-05","open":9734,"high":9734,"low":9622,"close":9676,"volume":4867},{"date":"2025-06-09","open":9621,"high":9650,"low":9547,"close":9592,"volume":11685},{"date":"2025-06-10","open":9632,"high":9641,"low":9593,"close":9641,"volume":1595},{"date":"2025-06-11","open":9701,"high":9701,"low":9593,"close":9696,"volume":6347},{"date":"2025-06-12","open":9744,"high":9744,"low":9656,"close":9681,"volume":1515},{"date":"2025-06-13","open":9862,"high":9862,"low":9641,"close":9641,"volume":2591},{"date":"2025-06-16","open":9636,"high":9636,"low":9493,"close":9627,"volume":156252},{"date":"2025-06-17","open":9607,"high":9632,"low":9503,"close":9617,"volume":785},{"date":"2025-06-18","open":9626,"high":9626,"low":9582,"close":9582,"volume":620},{"date":"2025-06-19","open":9543,"high":9666,"low":9543,"close":9607,"volume":1119},{"date":"2025-06-20","open":9645,"high":9645,"low":9557,"close":9562,"volume":2226},{"date":"2025-06-23","open":9523,"high":9523,"low":9498,"close":9498,"volume":4962},{"date":"2025-06-24","open":9627,"high":9666,"low":9597,"close":9666,"volume":12499},{"date":"2025-06-25","open":9677,"high":9755,"low":9677,"close":9706,"volume":1820},{"date":"2025-06-26","open":9705,"high":9705,"low":9681,"close":9701,"volume":2073},{"date":"2025-06-27","open":9727,"high":9809,"low":9727,"close":9789,"volume":2564},{"date":"2025-06-30","open":9793,"high":9838,"low":9793,"close":9803,"volume":938},{"date":"2025-07-01","open":9837,"high":9922,"low":9837,"close":9887,"volume":11641},{"date":"2025-07-02","open":9991,"high":9991,"low":9896,"close":9966,"volume":3027},{"date":"2025-07-03","open":10026,"high":10026,"low":9961,"close":9981,"volume":4397},{"date":"2025-07-04","open":9971,"high":10031,"low":9971,"close":9991,"volume":5572},{"date":"2025-07-07","open":10046,"high":10046,"low":9981,"close":10011,"volume":1062},{"date":"2025-07-08","open":10012,"high":10012,"low":9882,"close":9907,"volume":4527},{"date":"2025-07-09","open":9953,"high":9953,"low":9818,"close":9823,"volume":2135},{"date":"2025-07-10","open":9952,"high":10007,"low":9892,"close":9892,"volume":5925},{"date":"2025-07-11","open":9892,"high":9962,"low":9877,"close":9932,"volume":2283},{"date":"2025-07-14","open":9932,"high":9932,"low":9857,"close":9879,"volume":248},{"date":"2025-07-15","open":9972,"high":9972,"low":9902,"close":9932,"volume":4955},{"date":"2025-07-16","open":9963,"high":9963,"low":9798,"close":9828,"volume":903},{"date":"2025-07-17","open":9872,"high":9952,"low":9872,"close":9902,"volume":723},{"date":"2025-07-18","open":10021,"high":10021,"low":9956,"close":9976,"volume":759},{"date":"2025-07-21","open":9976,"high":9991,"low":9966,"close":9991,"volume":1729},{"date":"2025-07-22","open":10066,"high":10066,"low":9996,"close":10006,"volume":904},{"date":"2025-07-23","open":10001,"high":10086,"low":10001,"close":10041,"volume":1276},{"date":"2025-07-24","open":10080,"high":10090,"low":10005,"close":10050,"volume":7826},{"date":"2025-07-25","open":10143,"high":10143,"low":10020,"close":10090,"volume":4066},{"date":"2025-07-28","open":10200,"high":10200,"low":10082,"close":10120,"volume":1593},{"date":"2025-07-29","open":10154,"high":10154,"low":10096,"close":10115,"volume":2310},{"date":"2025-07-30","open":10119,"high":10119,"low":10045,"close":10055,"volume":282},{"date":"2025-07-31","open":10129,"high":10159,"low":10055,"close":10129,"volume":9816},{"date":"2025-08-01","open":9976,"high":9976,"low":9871,"close":9951,"volume":3084},{"date":"2025-08-04","open":9952,"high":9952,"low":9867,"close":9894,"volume":1886},{"date":"2025-08-05","open":9980,"high":10121,"low":9980,"close":10090,"volume":1934},{"date":"2025-08-06","open":10005,"high":10045,"low":9955,"close":10025,"volume":2194},{"date":"2025-08-07","open":10124,"high":10134,"low":10045,"close":10045,"volume":1750},{"date":"2025-08-08","open":10139,"high":10139,"low":10070,"close":10090,"volume":44},{"date":"2025-08-11","open":10085,"high":10189,"low":10085,"close":10169,"volume":1081},{"date":"2025-08-12","open":10204,"high":10204,"low":10104,"close":10109,"volume":229},{"date":"2025-08-13","open":10297,"high":10297,"low":10129,"close":10139,"volume":2058},{"date":"2025-08-14","open":10292,"high":10292,"low":10214,"close":10258,"volume":4126},{"date":"2025-08-18","open":10302,"high":10302,"low":10179,"close":10248,"volume":811},{"date":"2025-08-19","open":10178,"high":10228,"low":10178,"close":10218,"volume":1005},{"date":"2025-08-20","open":10273,"high":10273,"low":10164,"close":10243,"volume":3871},{"date":"2025-08-21","open":10331,"high":10331,"low":10203,"close":10203,"volume":229},{"date":"2025-08-22","open":10257,"high":10257,"low":10080,"close":10090,"volume":573},{"date":"2025-08-25","open":10347,"high":10347,"low":10219,"close":10258,"volume":758},{"date":"2025-08-26","open":10292,"high":10292,"low":10233,"close":10233,"volume":924},{"date":"2025-08-27","open":10617,"high":10617,"low":10218,"close":10287,"volume":1334},{"date":"2025-08-28","open":10316,"high":10316,"low":10232,"close":10286,"volume":655},{"date":"2025-08-29","open":10583,"high":10583,"low":10281,"close":10306,"volume":5210},{"date":"2025-09-01","open":10301,"high":10301,"low":10246,"close":10301,"volume":2813},{"date":"2025-09-02","open":10316,"high":10316,"low":10212,"close":10232,"volume":946},{"date":"2025-09-03","open":10183,"high":10183,"low":10123,"close":10138,"volume":714},{"date":"2025-09-04","open":10157,"high":10232,"low":10157,"close":10227,"volume":215},{"date":"2025-09-05","open":10311,"high":10316,"low":10241,"close":10276,"volume":939},{"date":"2025-09-08","open":10251,"high":10261,"low":10207,"close":10227,"volume":2545},{"date":"2025-09-09","open":10381,"high":10381,"low":10251,"close":10346,"volume":1455},{"date":"2025-09-10","open":10351,"high":10371,"low":10336,"close":10336,"volume":1014},{"date":"2025-09-11","open":10381,"high":10381,"low":10336,"close":10351,"volume":714},{"date":"2025-09-12","open":10473,"high":10473,"low":10376,"close":10405,"volume":431},{"date":"2025-09-15","open":10470,"high":10470,"low":10402,"close":10445,"volume":1733},{"date":"2025-09-16","open":10480,"high":10480,"low":10417,"close":10445,"volume":1099},{"date":"2025-09-17","open":10558,"high":10558,"low":10435,"close":10440,"volume":2429},{"date":"2025-09-18","open":10499,"high":10499,"low":10435,"close":10479,"volume":7755},{"date":"2025-09-19","open":10494,"high":10534,"low":10454,"close":10529,"volume":5090},{"date":"2025-09-22","open":10539,"high":10584,"low":10479,"close":10484,"volume":7349},{"date":"2025-09-23","open":10598,"high":10613,"low":10544,"close":10613,"volume":3405},{"date":"2025-09-24","open":10617,"high":10617,"low":10519,"close":10534,"volume":454},{"date":"2025-09-25","open":10544,"high":10544,"low":10474,"close":10509,"volume":2302},{"date":"2025-09-26","open":10444,"high":10464,"low":10411,"close":10440,"volume":618},{"date":"2025-09-29","open":10499,"high":10544,"low":10489,"close":10529,"volume":1405},{"date":"2025-09-30","open":10539,"high":10593,"low":10499,"close":10593,"volume":479},{"date":"2025-10-01","open":10647,"high":10662,"low":10592,"close":10652,"volume":202},{"date":"2025-10-02","open":10664,"high":10757,"low":10664,"close":10712,"volume":701},{"date":"2025-10-10","open":10559,"high":10584,"low":9899,"close":10484,"volume":21437},{"date":"2025-10-13","open":10585,"high":10585,"low":10396,"close":10430,"volume":5526},{"date":"2025-10-14","open":10429,"high":10489,"low":10391,"close":10425,"volume":1385},{"date":"2025-10-15","open":10509,"high":10544,"low":10439,"close":10484,"volume":393},{"date":"2025-10-16","open":10444,"high":10494,"low":10444,"close":10494,"volume":856},{"date":"2025-10-17","open":10464,"high":10464,"low":10420,"close":10420,"volume":547},{"date":"2025-10-20","open":10529,"high":10529,"low":10464,"close":10504,"volume":3456},{"date":"2025-10-21","open":10643,"high":10643,"low":10598,"close":10623,"volume":237},{"date":"2025-10-22","open":10632,"high":10632,"low":10578,"close":10583,"volume":2421},{"date":"2025-10-23","open":10474,"high":10563,"low":10474,"close":10553,"volume":2230},{"date":"2025-10-24","open":10643,"high":10643,"low":10593,"close":10593,"volume":2187},{"date":"2025-10-27","open":10658,"high":10736,"low":10658,"close":10687,"volume":1806},{"date":"2025-10-28","open":10807,"high":10821,"low":10747,"close":10821,"volume":736},{"date":"2025-10-29","open":10889,"high":10889,"low":10841,"close":10841,"volume":1340},{"date":"2025-10-30","open":10731,"high":10801,"low":10697,"close":10697,"volume":367},{"date":"2025-10-31","open":10676,"high":10681,"low":10632,"close":10632,"volume":156},{"date":"2025-11-03","open":10642,"high":10662,"low":10578,"close":10578,"volume":474,"rsi_14":58.0,"sma_20":10599.35,"sma_60":10397.88,"sma_120":10084.55},{"date":"2025-11-04","open":10623,"high":10623,"low":10579,"close":10603,"volume":570,"rsi_14":56.42,"sma_20":10599.85,"sma_60":10409.68,"sma_120":10094.95},{"date":"2025-11-05","open":10286,"high":10643,"low":10286,"close":10603,"volume":7859,"rsi_14":55.94,"sma_20":10597.35,"sma_60":10418.18,"sma_120":10105.77},{"date":"2025-11-06","open":10652,"high":10652,"low":10602,"close":10642,"volume":2507,"rsi_14":62.63,"sma_20":10593.95,"sma_60":10428.43,"sma_120":10115.93},{"date":"2025-11-07","open":10958,"high":10958,"low":10597,"close":10637,"volume":449,"rsi_14":58.33,"sma_20":10601.65,"sma_60":10438.27,"sma_120":10125.31},{"date":"2025-11-10","open":10702,"high":10702,"low":10633,"close":10667,"volume":2243,"rsi_14":53.08,"sma_20":10613.55,"sma_60":10447.83,"sma_120":10133.49},{"date":"2025-11-11","open":10797,"high":10838,"low":10668,"close":10836,"volume":9630,"rsi_14":64.89,"sma_20":10634.05,"sma_60":10458.88,"sma_120":10143.73},{"date":"2025-11-12","open":10841,"high":10875,"low":10841,"close":10841,"volume":217,"rsi_14":67.48,"sma_20":10651.85,"sma_60":10471.02,"sma_120":10153.31},{"date":"2025-11-13","open":10854,"high":10873,"low":10854,"close":10854,"volume":233,"rsi_14":66.07,"sma_20":10669.4,"sma_60":10482.73,"sma_120":10162.85},{"date":"2025-11-14","open":10929,"high":10929,"low":10574,"close":10593,"volume":1510,"rsi_14":45.01,"sma_20":10678.05,"sma_60":10488.27,"sma_120":10169.77},{"date":"2025-11-17","open":10908,"high":10908,"low":10569,"close":10627,"volume":240,"rsi_14":38.63,"sma_20":10684.25,"sma_60":10494.55,"sma_120":10177.03},{"date":"2025-11-18","open":10805,"high":10805,"low":10409,"close":10409,"volume":266,"rsi_14":29.37,"sma_20":10673.6,"sma_60":10497.68,"sma_120":10183.84},{"date":"2025-11-19","open":10720,"high":10720,"low":10330,"close":10350,"volume":720,"rsi_14":31.94,"sma_20":10661.95,"sma_60":10499.43,"sma_120":10190.7},{"date":"2025-11-20","open":10484,"high":10484,"low":10420,"close":10464,"volume":854,"rsi_14":41.61,"sma_20":10657.45,"sma_60":10503.72,"sma_120":10198.0},{"date":"2025-11-21","open":10484,"high":10484,"low":10177,"close":10261,"volume":5233,"rsi_14":36.25,"sma_20":10640.85,"sma_60":10506.52,"sma_120":10203.82},{"date":"2025-11-24","open":10361,"high":10449,"low":10331,"close":10434,"volume":6798,"rsi_14":43.52,"sma_20":10628.2,"sma_60":10509.4,"sma_120":10210.34},{"date":"2025-11-25","open":10529,"high":10534,"low":10469,"close":10499,"volume":17497,"rsi_14":46.2,"sma_20":10612.15,"sma_60":10513.78,"sma_120":10217.89},{"date":"2025-11-26","open":10518,"high":10639,"low":10518,"close":10588,"volume":2860,"rsi_14":48.1,"sma_20":10599.6,"sma_60":10518.75,"sma_120":10226.03},{"date":"2025-11-27","open":10711,"high":10711,"low":10636,"close":10646,"volume":10022,"rsi_14":52.53,"sma_20":10600.55,"sma_60":10525.92,"sma_120":10235.23},{"date":"2025-11-28","open":10656,"high":10661,"low":10577,"close":10577,"volume":239,"rsi_14":49.65,"sma_20":10601.7,"sma_60":10531.75,"sma_120":10243.12},{"date":"2025-12-01","open":10577,"high":10746,"low":10577,"close":10741,"volume":1781,"rsi_14":49.55,"sma_20":10613.8,"sma_60":10540.25,"sma_120":10252.66},{"date":"2025-12-02","open":10810,"high":10810,"low":10691,"close":10691,"volume":699,"rsi_14":47.86,"sma_20":10622.2,"sma_60":10549.23,"sma_120":10262.48},{"date":"2025-12-03","open":10751,"high":10780,"low":10741,"close":10775,"volume":937,"rsi_14":50.32,"sma_20":10634.85,"sma_60":10561.22,"sma_120":10272.6},{"date":"2025-12-04","open":10810,"high":10840,"low":10800,"close":10840,"volume":3058,"rsi_14":60.88,"sma_20":10648.75,"sma_60":10572.78,"sma_120":10282.81},{"date":"2025-12-05","open":10860,"high":10899,"low":10820,"close":10889,"volume":3629,"rsi_14":61.26,"sma_20":10665.4,"sma_60":10584.37,"sma_120":10293.56},{"date":"2025-12-08","open":10870,"high":10874,"low":10820,"close":10845,"volume":9723,"rsi_14":69.11,"sma_20":10678.35,"sma_60":10596.02,"sma_120":10304.27},{"date":"2025-12-09","open":10790,"high":10800,"low":10746,"close":10765,"volume":288,"rsi_14":68.05,"sma_20":10678.9,"sma_60":10604.35,"sma_120":10314.42},{"date":"2025-12-10","open":10691,"high":10716,"low":10681,"close":10711,"volume":868,"rsi_14":62.45,"sma_20":10676.45,"sma_60":10611.93,"sma_120":10324.21},{"date":"2025-12-11","open":10790,"high":10800,"low":10736,"close":10741,"volume":7019,"rsi_14":74.56,"sma_20":10675.25,"sma_60":10619.77,"sma_120":10334.52},{"date":"2025-12-12","open":10884,"high":10884,"low":10850,"close":10879,"volume":539,"rsi_14":73.8,"sma_20":10693.65,"sma_60":10629.03,"sma_120":10345.81},{"date":"2025-12-15","open":11003,"high":11003,"low":10726,"close":10830,"volume":4940,"rsi_14":68.86,"sma_20":10707.8,"sma_60":10636.83,"sma_120":10357.04},{"date":"2025-12-16","open":10765,"high":10775,"low":10711,"close":10755,"volume":1614,"rsi_14":61.47,"sma_20":10729.1,"sma_60":10643.38,"sma_120":10368.19},{"date":"2025-12-17","open":10760,"high":10810,"low":10731,"close":10785,"volume":5729,"rsi_14":57.65,"sma_20":10754.85,"sma_60":10650.5,"sma_120":10378.19},{"date":"2025-12-18","open":10785,"high":10785,"low":10597,"close":10597,"volume":2598,"rsi_14":50.9,"sma_20":10765.45,"sma_60":10653.8,"sma_120":10386.28},{"date":"2025-12-19","open":10711,"high":10711,"low":10681,"close":10691,"volume":1411,"rsi_14":47.6,"sma_20":10790.95,"sma_60":10657.85,"sma_120":10395.2},{"date":"2025-12-22","open":10691,"high":10721,"low":10686,"close":10701,"volume":9517,"rsi_14":50.5,"sma_20":10808.3,"sma_60":10662.82,"sma_120":10403.52},{"date":"2025-12-23","open":10701,"high":10934,"low":10701,"close":10845,"volume":2417,"rsi_14":53.3,"sma_20":10829.65,"sma_60":10668.05,"sma_120":10412.92},{"date":"2025-12-24","open":10845,"high":10845,"low":10686,"close":10711,"volume":2989,"rsi_14":44.25,"sma_20":10839.75,"sma_60":10672.35,"sma_120":10420.48},{"date":"2025-12-26","open":10870,"high":10870,"low":10666,"close":10666,"volume":1530,"rsi_14":40.0,"sma_20":10841.25,"sma_60":10676.32,"sma_120":10427.01},{"date":"2025-12-29","open":10855,"high":10855,"low":10512,"close":10517,"volume":3498,"rsi_14":36.29,"sma_20":10837.75,"sma_60":10678.77,"sma_120":10432.08},{"date":"2025-12-30","open":10557,"high":10582,"low":10512,"close":10582,"volume":439,"rsi_14":42.04,"sma_20":10829.25,"sma_60":10680.8,"sma_120":10437.6},{"date":"2026-01-02","open":10532,"high":10537,"low":10502,"close":10522,"volume":1245,"rsi_14":41.87,"sma_20":10820.25,"sma_60":10680.77,"sma_120":10442.46},{"date":"2026-01-05","open":10517,"high":10522,"low":10473,"close":10507,"volume":4223,"rsi_14":39.92,"sma_20":10806.25,"sma_60":10679.48,"sma_120":10448.07},{"date":"2026-01-06","open":10597,"high":10607,"low":10542,"close":10592,"volume":2599,"rsi_14":37.07,"sma_20":10793.25,"sma_60":10678.65,"sma_120":10455.09},{"date":"2026-01-07","open":10602,"high":10691,"low":10602,"close":10651,"volume":451,"rsi_14":41.88,"sma_20":10780.75,"sma_60":10682.6,"sma_120":10462.03},{"date":"2026-01-08","open":10602,"high":10646,"low":10587,"close":10602,"volume":1920,"rsi_14":42.79,"sma_20":10768.0,"sma_60":10686.63,"sma_120":10468.23},{"date":"2026-01-09","open":10602,"high":10602,"low":10557,"close":10592,"volume":2236,"rsi_14":40.89,"sma_20":10758.75,"sma_60":10690.57,"sma_120":10474.77},{"date":"2026-01-12","open":10552,"high":10656,"low":10552,"close":10656,"volume":4837,"rsi_14":52.5,"sma_20":10755.5,"sma_60":10694.6,"sma_120":10481.42},{"date":"2026-01-13","open":10661,"high":10736,"low":10661,"close":10681,"volume":823,"rsi_14":48.92,"sma_20":10752.0,"sma_60":10698.88,"sma_120":10489.16},{"date":"2026-01-14","open":10666,"high":10726,"low":10666,"close":10671,"volume":3382,"rsi_14":47.85,"sma_20":10741.0,"sma_60":10704.23,"sma_120":10496.18},{"date":"2026-01-15","open":10661,"high":10681,"low":10587,"close":10676,"volume":1446,"rsi_14":38.61,"sma_20":10732.75,"sma_60":10708.27,"sma_120":10502.62},{"date":"2026-01-16","open":10701,"high":10716,"low":10626,"close":10671,"volume":8453,"rsi_14":46.21,"sma_20":10728.0,"sma_60":10710.23,"sma_120":10508.9},{"date":"2026-01-19","open":10681,"high":10716,"low":10631,"close":10656,"volume":1041,"rsi_14":47.66,"sma_20":10720.5,"sma_60":10712.43,"sma_120":10514.84},{"date":"2026-01-20","open":10304,"high":10671,"low":10304,"close":10626,"volume":487,"rsi_14":61.0,"sma_20":10721.5,"sma_60":10714.8,"sma_120":10520.33},{"date":"2026-01-21","open":10249,"high":10587,"low":10249,"close":10527,"volume":650,"rsi_14":44.86,"sma_20":10712.75,"sma_60":10714.85,"sma_120":10524.89},{"date":"2026-01-22","open":10453,"high":10631,"low":10453,"close":10512,"volume":2532,"rsi_14":48.98,"sma_20":10702.75,"sma_60":10713.08,"sma_120":10529.0},{"date":"2026-01-23","open":10607,"high":10646,"low":10572,"close":10572,"volume":1805,"rsi_14":56.07,"sma_20":10688.5,"sma_60":10710.1,"sma_120":10533.29},{"date":"2026-01-26","open":10756,"high":10756,"low":10641,"close":10711,"volume":1250,"rsi_14":60.17,"sma_20":10688.0,"sma_60":10709.12,"sma_120":10538.78},{"date":"2026-01-27","open":10751,"high":10845,"low":10751,"close":10825,"volume":2066,"rsi_14":63.57,"sma_20":10695.5,"sma_60":10712.43,"sma_120":10545.77},{"date":"2026-01-28","open":10969,"high":10969,"low":10810,"close":10810,"volume":3172,"rsi_14":67.21,"sma_20":10710.25,"sma_60":10716.57,"sma_120":10552.01},{"date":"2026-01-29","open":10855,"high":10855,"low":10661,"close":10741,"volume":1817,"rsi_14":60.29,"sma_20":10717.75,"sma_60":10720.27,"sma_120":10559.08},{"date":"2026-01-30","open":10919,"high":10919,"low":10681,"close":10681,"volume":1769,"rsi_14":51.11,"sma_20":10725.25,"sma_60":10722.57,"sma_120":10566.12},{"date":"2026-02-02","open":10239,"high":10751,"low":10239,"close":10701,"volume":2828,"rsi_14":50.75,"sma_20":10734.5,"sma_60":10725.2,"sma_120":10571.69},{"date":"2026-02-03","open":10820,"high":10820,"low":10696,"close":10726,"volume":926,"rsi_14":53.28,"sma_20":10740.75,"sma_60":10727.58,"sma_120":10578.01},{"date":"2026-02-04","open":10661,"high":10661,"low":10582,"close":10587,"volume":524,"rsi_14":43.9,"sma_20":10737.0,"sma_60":10727.72,"sma_120":10582.99},{"date":"2026-02-05","open":10626,"high":10626,"low":10587,"close":10611,"volume":2351,"rsi_14":45.83,"sma_20":10737.0,"sma_60":10727.78,"sma_120":10587.81},{"date":"2026-02-06","open":10577,"high":10606,"low":10447,"close":10472,"volume":3721,"rsi_14":40.31,"sma_20":10730.5,"sma_60":10722.72,"sma_120":10590.8},{"date":"2026-02-09","open":10616,"high":10751,"low":10616,"close":10676,"volume":2087,"rsi_14":51.75,"sma_20":10731.0,"sma_60":10720.98,"sma_120":10596.0},{"date":"2026-02-10","open":10780,"high":10790,"low":10711,"close":10755,"volume":566,"rsi_14":59.82,"sma_20":10734.25,"sma_60":10720.5,"sma_120":10601.62},{"date":"2026-02-11","open":10755,"high":10929,"low":10755,"close":10924,"volume":1945,"rsi_14":65.88,"sma_20":10746.5,"sma_60":10727.05,"sma_120":10607.66},{"date":"2026-02-12","open":10845,"high":10870,"low":10805,"close":10820,"volume":760,"rsi_14":59.09,"sma_20":10753.25,"sma_60":10731.27,"sma_120":10612.91},{"date":"2026-02-13","open":10562,"high":10666,"low":10562,"close":10641,"volume":301,"rsi_14":47.06,"sma_20":10751.25,"sma_60":10736.12,"sma_120":10616.9},{"date":"2026-02-19","open":10562,"high":10676,"low":10562,"close":10626,"volume":1053,"rsi_14":41.67,"sma_20":10749.75,"sma_60":10741.7,"sma_120":10620.57},{"date":"2026-02-20","open":10522,"high":10626,"low":10522,"close":10547,"volume":812,"rsi_14":39.62,"sma_20":10745.25,"sma_60":10744.07,"sma_120":10623.89},{"date":"2026-02-23","open":10438,"high":10636,"low":10438,"close":10537,"volume":2719,"rsi_14":41.83,"sma_20":10745.25,"sma_60":10749.65,"sma_120":10628.08},{"date":"2026-02-24","open":10462,"high":10572,"low":10462,"close":10482,"volume":242,"rsi_14":42.0,"sma_20":10743.25,"sma_60":10751.43,"sma_120":10630.42},{"date":"2026-02-25","open":10452,"high":10537,"low":10428,"close":10428,"volume":4241,"rsi_14":39.3,"sma_20":10735.5,"sma_60":10751.22,"sma_120":10632.5},{"date":"2026-02-26","open":10492,"high":10492,"low":10408,"close":10452,"volume":2753,"rsi_14":38.82,"sma_20":10721.5,"sma_60":10749.75,"sma_120":10634.25},{"date":"2026-02-27","open":10477,"high":10512,"low":10418,"close":10428,"volume":1499,"rsi_14":42.67,"sma_20":10700.5,"sma_60":10745.75,"sma_120":10635.83},{"date":"2026-03-03","open":10617,"high":10617,"low":10472,"close":10512,"volume":355,"rsi_14":43.11,"sma_20":10681.95,"sma_60":10743.32,"sma_120":10637.53},{"date":"2026-03-04","open":10910,"high":10910,"low":10423,"close":10433,"volume":3759,"rsi_14":45.45,"sma_20":10663.4,"sma_60":10736.8,"sma_120":10638.52},{"date":"2026-03-05","open":10607,"high":10607,"low":10502,"close":10502,"volume":1647,"rsi_14":37.89,"sma_20":10651.35,"sma_60":10732.28,"sma_120":10640.76},{"date":"2026-03-06","open":10647,"high":10647,"low":10507,"close":10562,"volume":240,"rsi_14":36.58,"sma_20":10641.3,"sma_60":10727.35,"sma_120":10644.28},{"date":"2026-03-09","open":10482,"high":10482,"low":10189,"close":10288,"volume":912,"rsi_14":16.92,"sma_20":10616.3,"sma_60":10716.77,"sma_120":10644.77},{"date":"2026-03-10","open":10453,"high":10453,"low":10339,"close":10403,"volume":1262,"rsi_14":27.46,"sma_20":10604.0,"sma_60":10707.25,"sma_120":10645.81},{"date":"2026-03-11","open":10413,"high":10443,"low":10394,"close":10405,"volume":692,"rsi_14":33.18,"sma_20":10590.55,"sma_60":10698.52,"sma_120":10647.27},{"date":"2026-03-12","open":10313,"high":10323,"low":10293,"close":10293,"volume":433,"rsi_14":29.95,"sma_20":10578.55,"sma_60":10689.27,"sma_120":10646.81},{"date":"2026-03-13","open":10313,"high":10313,"low":10249,"close":10264,"volume":864,"rsi_14":31.55,"sma_20":10554.8,"sma_60":10680.43,"sma_120":10646.18},{"date":"2026-03-16","open":10662,"high":10662,"low":10263,"close":10273,"volume":427,"rsi_14":32.62,"sma_20":10527.55,"sma_60":10671.27,"sma_120":10645.52},{"date":"2026-03-17","open":9965,"high":10353,"low":9965,"close":10323,"volume":289,"rsi_14":38.17,"sma_20":10494.3,"sma_60":10660.6,"sma_120":10644.82},{"date":"2026-03-18","open":10283,"high":10373,"low":10283,"close":10363,"volume":3270,"rsi_14":43.17,"sma_20":10468.3,"sma_60":10651.43,"sma_120":10644.13},{"date":"2026-03-19","open":10175,"high":10279,"low":10175,"close":10254,"volume":2060,"rsi_14":37.62,"sma_20":10445.8,"sma_60":10641.68,"sma_120":10642.53},{"date":"2026-03-20","open":10230,"high":10333,"low":10230,"close":10264,"volume":193,"rsi_14":39.2,"sma_20":10424.55,"sma_60":10631.6,"sma_120":10641.05},{"date":"2026-03-23","open":10110,"high":10140,"low":10016,"close":10115,"volume":2460,"rsi_14":32.36,"sma_20":10400.35,"sma_60":10622.37,"sma_120":10638.08},{"date":"2026-03-24","open":10095,"high":10224,"low":10095,"close":10189,"volume":184,"rsi_14":39.36,"sma_20":10380.4,"sma_60":10612.8,"sma_120":10635.33},{"date":"2026-03-25","open":10180,"high":10264,"low":10180,"close":10264,"volume":27,"rsi_14":39.58,"sma_20":10366.9,"sma_60":10604.3,"sma_120":10633.56},{"date":"2026-03-26","open":10329,"high":10329,"low":10210,"close":10229,"volume":95,"rsi_14":34.92,"sma_20":10354.4,"sma_60":10592.8,"sma_120":10630.42},{"date":"2026-03-27","open":10431,"high":10431,"low":10060,"close":10095,"volume":276,"rsi_14":40.19,"sma_20":10334.5,"sma_60":10581.33,"sma_120":10626.84},{"date":"2026-03-30","open":10085,"high":10085,"low":9816,"close":9976,"volume":13709,"rsi_14":27.8,"sma_20":10309.85,"sma_60":10568.62,"sma_120":10622.47},{"date":"2026-03-31","open":9905,"high":10140,"low":9905,"close":10110,"volume":5845,"rsi_14":36.75,"sma_20":10290.25,"sma_60":10560.82,"sma_120":10619.79},{"date":"2026-04-01","open":10314,"high":10314,"low":10185,"close":10229,"volume":875,"rsi_14":47.5,"sma_20":10280.6,"sma_60":10553.92,"sma_120":10617.36},{"date":"2026-04-02","open":10313,"high":10313,"low":10120,"close":10175,"volume":1186,"rsi_14":46.47,"sma_20":10264.75,"sma_60":10547.12,"sma_120":10613.94},{"date":"2026-04-03","open":10287,"high":10287,"low":10183,"close":10218,"volume":175,"rsi_14":47.18,"sma_20":10247.15,"sma_60":10540.98,"sma_120":10610.23},{"date":"2026-04-06","open":10200,"high":10234,"low":10200,"close":10224,"volume":155,"rsi_14":46.42,"sma_20":10244.95,"sma_60":10534.0,"sma_120":10606.33},{"date":"2026-04-07","open":10343,"high":10343,"low":10219,"close":10219,"volume":55,"rsi_14":44.24,"sma_20":10236.85,"sma_60":10525.95,"sma_120":10604.27},{"date":"2026-04-08","open":10259,"high":10402,"low":10259,"close":10344,"volume":654,"rsi_14":55.13,"sma_20":10234.85,"sma_60":10520.8,"sma_120":10603.72},{"date":"2026-04-09","open":10387,"high":10387,"low":10363,"close":10383,"volume":23,"rsi_14":56.35,"sma_20":10240.4,"sma_60":10516.48,"sma_120":10603.52},{"date":"2026-04-10","open":10402,"high":10402,"low":10383,"close":10383,"volume":900,"rsi_14":64.4,"sma_20":10247.45,"sma_60":10511.08,"sma_120":10602.84},{"date":"2026-04-13","open":10314,"high":10397,"low":10314,"close":10383,"volume":202,"rsi_14":61.43,"sma_20":10254.0,"sma_60":10505.27,"sma_120":10602.08},{"date":"2026-04-14","open":11095,"high":11095,"low":10488,"close":10488,"volume":929,"rsi_14":62.68,"sma_20":10263.25,"sma_60":10501.35,"sma_120":10602.79},{"date":"2026-04-15","open":10632,"high":10632,"low":10612,"close":10617,"volume":1023,"rsi_14":69.57,"sma_20":10277.0,"sma_60":10499.52,"sma_120":10603.89},{"date":"2026-04-16","open":10746,"high":10746,"low":10677,"close":10722,"volume":1234,"rsi_14":82.09,"sma_20":10301.5,"sma_60":10499.52,"sma_120":10604.88},{"date":"2026-04-17","open":10776,"high":10776,"low":10687,"close":10731,"volume":489,"rsi_14":93.44,"sma_20":10326.0,"sma_60":10500.1,"sma_120":10606.27},{"date":"2026-04-20","open":11025,"high":11025,"low":10681,"close":10781,"volume":5848,"rsi_14":92.74,"sma_20":10359.95,"sma_60":10501.85,"sma_120":10608.33},{"date":"2026-04-21","open":10826,"high":10841,"low":10776,"close":10776,"volume":286,"rsi_14":90.8,"sma_20":10389.9,"sma_60":10505.18,"sma_120":10610.02},{"date":"2026-04-22","open":10761,"high":10821,"low":10761,"close":10811,"volume":119,"rsi_14":98.65,"sma_20":10417.9,"sma_60":10509.35,"sma_120":10611.22},{"date":"2026-04-23","open":10811,"high":10855,"low":10751,"close":10826,"volume":3598,"rsi_14":98.63,"sma_20":10448.4,"sma_60":10512.77,"sma_120":10611.43},{"date":"2026-04-24","open":10826,"high":10860,"low":10826,"close":10841,"volume":45,"rsi_14":98.59,"sma_20":10486.3,"sma_60":10514.1,"sma_120":10611.61},{"date":"2026-04-27","open":10875,"high":10875,"low":10831,"close":10831,"volume":595,"rsi_14":97.67,"sma_20":10529.7,"sma_60":10513.35,"sma_120":10612.89},{"date":"2026-04-28","open":10831,"high":10855,"low":10831,"close":10846,"volume":2416,"rsi_14":97.19,"sma_20":10567.1,"sma_60":10513.1,"sma_120":10614.83},{"date":"2026-04-29","open":10856,"high":10856,"low":10833,"close":10836,"volume":35,"rsi_14":95.04,"sma_20":10598.05,"sma_60":10514.02,"sma_120":10617.14},{"date":"2026-04-30","open":10851,"high":10881,"low":10751,"close":10791,"volume":576,"rsi_14":87.25,"sma_20":10629.45,"sma_60":10515.18,"sma_120":10618.88},{"date":"2026-05-04","open":11025,"high":11110,"low":11025,"close":11070,"volume":4819,"rsi_14":91.56,"sma_20":10673.6,"sma_60":10520.68,"sma_120":10622.94},{"date":"2026-05-06","open":11070,"high":11120,"low":10955,"close":11115,"volume":5187,"rsi_14":90.91,"sma_20":10718.3,"sma_60":10526.52,"sma_120":10627.05},{"date":"2026-05-07","open":11114,"high":11219,"low":11114,"close":11209,"volume":506,"rsi_14":90.48,"sma_20":10767.95,"sma_60":10536.27,"sma_120":10631.99},{"date":"2026-05-08","open":11204,"high":11219,"low":11184,"close":11219,"volume":5778,"rsi_14":89.06,"sma_20":10811.9,"sma_60":10545.77,"sma_120":10636.77},{"date":"2026-05-11","open":11279,"high":11354,"low":11269,"close":11344,"volume":1526,"rsi_14":90.6,"sma_20":10859.6,"sma_60":10559.52,"sma_120":10641.12},{"date":"2026-05-12","open":11344,"high":11562,"low":11294,"close":11354,"volume":253,"rsi_14":90.07,"sma_20":10907.8,"sma_60":10570.02,"sma_120":10645.5},{"date":"2026-05-13","open":11360,"high":11524,"low":11360,"close":11384,"volume":1260,"rsi_14":91.08,"sma_20":10957.45,"sma_60":10579.67,"sma_120":10650.08},{"date":"2026-05-14","open":11414,"high":11568,"low":11414,"close":11539,"volume":4911,"rsi_14":92.34,"sma_20":11009.65,"sma_60":10589.07,"sma_120":10658.06},{"date":"2026-05-15","open":11544,"high":11638,"low":11544,"close":11563,"volume":357,"rsi_14":92.42,"sma_20":11056.55,"sma_60":10600.62,"sma_120":10665.94},{"date":"2026-05-18","open":11434,"high":11464,"low":11355,"close":11374,"volume":316,"rsi_14":75.39,"sma_20":11088.75,"sma_60":10612.02,"sma_120":10674.07},{"date":"2026-05-19","open":11374,"high":11424,"low":11374,"close":11424,"volume":323,"rsi_14":77.24,"sma_20":11122.95,"sma_60":10624.5,"sma_120":10683.1},{"date":"2026-05-20","open":11459,"high":11464,"low":11424,"close":11424,"volume":249,"rsi_14":76.92,"sma_20":11154.65,"sma_60":10638.32,"sma_120":10691.19},{"date":"2026-05-21","open":11424,"high":11509,"low":11424,"close":11509,"volume":852,"rsi_14":79.33,"sma_20":11190.85,"sma_60":10653.72,"sma_120":10701.68},{"date":"2026-05-22","open":11534,"high":11693,"low":11534,"close":11613,"volume":1228,"rsi_14":84.13,"sma_20":11230.5,"sma_60":10671.77,"sma_120":10711.6},{"date":"2026-05-26","open":11663,"high":11758,"low":11583,"close":11678,"volume":12005,"rsi_14":80.64,"sma_20":11272.65,"sma_60":10691.82,"sma_120":10721.52},{"date":"2026-05-27","open":11677,"high":11677,"low":11549,"close":11549,"volume":3956,"rsi_14":70.0,"sma_20":11307.6,"sma_60":10709.47,"sma_120":10729.61},{"date":"2026-05-28","open":11603,"high":11603,"low":11544,"close":11544,"volume":400,"rsi_14":66.7,"sma_20":11342.8,"sma_60":10727.45,"sma_120":10736.6},{"date":"2026-05-29","open":11583,"high":11673,"low":11583,"close":11668,"volume":13450,"rsi_14":70.23,"sma_20":11383.5,"sma_60":10746.95,"sma_120":10745.13},{"date":"2026-06-01","open":11668,"high":11867,"low":11668,"close":11758,"volume":533,"rsi_14":69.53,"sma_20":11429.2,"sma_60":10769.28,"sma_120":10753.04},{"date":"2026-06-02","open":11657,"high":11771,"low":11657,"close":11757,"volume":408,"rsi_14":69.53,"sma_20":11477.65,"sma_60":10790.62,"sma_120":10761.45},{"date":"2026-06-04","open":11772,"high":11807,"low":11713,"close":11797,"volume":80,"rsi_14":69.84,"sma_20":11514.1,"sma_60":10811.62,"sma_120":10769.48},{"date":"2026-06-05","open":11801,"high":11966,"low":11801,"close":11896,"volume":1040,"rsi_14":68.21,"sma_20":11553.3,"sma_60":10838.85,"sma_120":10777.81},{"date":"2026-06-08","open":11762,"high":11881,"low":11568,"close":11597,"volume":368,"rsi_14":51.78,"sma_20":11572.75,"sma_60":10859.18,"sma_120":10783.22},{"date":"2026-06-09","open":11553,"high":11588,"low":11403,"close":11403,"volume":174,"rsi_14":51.54,"sma_20":11581.95,"sma_60":10876.23,"sma_120":10787.38},{"date":"2026-06-10","open":11402,"high":11477,"low":11338,"close":11338,"volume":163,"rsi_14":47.18,"sma_20":11582.2,"sma_60":10894.07,"sma_120":10791.67},{"date":"2026-06-11","open":11274,"high":11289,"low":11214,"close":11279,"volume":262,"rsi_14":45.12,"sma_20":11578.95,"sma_60":10911.4,"sma_120":10795.92},{"date":"2026-06-12","open":11478,"high":11478,"low":11359,"close":11468,"volume":179,"rsi_14":48.98,"sma_20":11583.7,"sma_60":10931.72,"sma_120":10801.49},{"date":"2026-06-15","open":11518,"high":11573,"low":11518,"close":11573,"volume":1347,"rsi_14":48.67,"sma_20":11585.45,"sma_60":10952.78,"sma_120":10806.69},{"date":"2026-06-16","open":11618,"high":11708,"low":11618,"close":11683,"volume":1422,"rsi_14":50.2,"sma_20":11591.5,"sma_60":10975.02,"sma_120":10813.23},{"date":"2026-06-17","open":11623,"high":11623,"low":11618,"close":11618,"volume":28,"rsi_14":52.42,"sma_20":11603.75,"sma_60":10998.0,"sma_120":10819.84},{"date":"2026-06-18","open":11533,"high":11618,"low":11533,"close":11573,"volume":46,"rsi_14":51.01,"sma_20":11611.25,"sma_60":11020.07,"sma_120":10825.83},{"date":"2026-06-19","open":11613,"high":11698,"low":11563,"close":11563,"volume":1035,"rsi_14":46.52,"sma_20":11618.75,"sma_60":11044.45,"sma_120":10833.41},{"date":"2026-06-22","open":11573,"high":11623,"low":11573,"close":11623,"volume":493,"rsi_14":44.9,"sma_20":11624.5,"sma_60":11068.42,"sma_120":10840.61},{"date":"2026-06-23","open":11624,"high":11649,"low":11439,"close":11439,"volume":164,"rsi_14":38.99,"sma_20":11615.8,"sma_60":11088.07,"sma_120":10846.18},{"date":"2026-06-24","open":11489,"high":11489,"low":11439,"close":11479,"volume":998,"rsi_14":38.99,"sma_20":11605.85,"sma_60":11108.97,"sma_120":10850.88},{"date":"2026-06-25","open":11529,"high":11599,"low":11509,"close":11529,"volume":137,"rsi_14":36.88,"sma_20":11604.85,"sma_60":11132.92,"sma_120":10857.12},{"date":"2026-06-26","open":11502,"high":11502,"low":11358,"close":11358,"volume":61,"rsi_14":40.86,"sma_20":11596.15,"sma_60":11156.22,"sma_120":10862.42},{"date":"2026-06-29","open":11379,"high":11549,"low":11379,"close":11534,"volume":13951,"rsi_14":54.74,"sma_20":11589.45,"sma_60":11180.02,"sma_120":10870.42},{"date":"2026-06-30","open":11584,"high":11609,"low":11509,"close":11574,"volume":2024,"rsi_14":58.98,"sma_20":11580.25,"sma_60":11202.5,"sma_120":10878.21},{"date":"2026-07-01","open":11623,"high":11698,"low":11623,"close":11678,"volume":400,"rsi_14":65.02,"sma_20":11575.8,"sma_60":11227.63,"sma_120":10887.38},{"date":"2026-07-02","open":11658,"high":11698,"low":11658,"close":11668,"volume":75,"rsi_14":58.53,"sma_20":11568.85,"sma_60":11252.18,"sma_120":10896.58},{"date":"2026-07-03","open":11708,"high":11708,"low":11643,"close":11653,"volume":123,"rsi_14":54.42,"sma_20":11556.65,"sma_60":11276.08,"sma_120":10905.04},{"date":"2026-07-06","open":11643,"high":11643,"low":11573,"close":11573,"volume":24,"rsi_14":45.05,"sma_20":11555.45,"sma_60":11298.72,"sma_120":10912.33},{"date":"2026-07-07","open":11623,"high":11628,"low":11498,"close":11513,"volume":1655,"rsi_14":45.27,"sma_20":11561.0,"sma_60":11318.28,"sma_120":10919.54},{"date":"2026-07-08","open":11428,"high":11448,"low":11378,"close":11378,"volume":268,"rsi_14":41.51,"sma_20":11563.0,"sma_60":11334.93,"sma_120":10925.71},{"date":"2026-07-09","open":11274,"high":11309,"low":11274,"close":11284,"volume":68,"rsi_14":38.17,"sma_20":11563.25,"sma_60":11350.0,"sma_120":10930.54},{"date":"2026-07-10","open":11283,"high":11438,"low":11283,"close":11393,"volume":987,"rsi_14":41.16,"sma_20":11559.55,"sma_60":11366.9,"sma_120":10936.08},{"date":"2026-07-13","open":11418,"high":11423,"low":11368,"close":11368,"volume":32,"rsi_14":47.27,"sma_20":11549.85,"sma_60":11381.65,"sma_120":10941.5},{"date":"2026-07-14","open":11279,"high":11279,"low":11144,"close":11244,"volume":345,"rsi_14":40.38,"sma_20":11528.4,"sma_60":11392.15,"sma_120":10945.83},{"date":"2026-07-15","open":11244,"high":11294,"low":11244,"close":11289,"volume":304,"rsi_14":40.12,"sma_20":11512.45,"sma_60":11401.65,"sma_120":10950.58},{"date":"2026-07-16","open":11294,"high":11294,"low":11264,"close":11264,"volume":38,"rsi_14":45.37,"sma_20":11497.5,"sma_60":11410.57,"sma_120":10955.33},{"date":"2026-07-20","open":11134,"high":11134,"low":11064,"close":11064,"volume":100,"rsi_14":28.3,"sma_20":11472.55,"sma_60":11415.32,"sma_120":10958.58},{"date":"2026-07-21","open":11064,"high":11079,"low":11004,"close":11019,"volume":21,"rsi_14":24.41,"sma_20":11442.85,"sma_60":11419.4,"sma_120":10962.29},{"date":"2026-07-22","open":11019,"high":11079,"low":11019,"close":11059,"volume":170,"rsi_14":19.5,"sma_20":11424.4,"sma_60":11423.57,"sma_120":10966.46},{"date":"2026-07-23","open":11050,"high":11050,"low":10921,"close":10950,"volume":4098,"rsi_14":17.73,"sma_20":11398.45,"sma_60":11425.65,"sma_120":10969.21},{"date":"2026-07-24","open":10830,"high":10840,"low":10710,"close":10735,"volume":1174,"rsi_14":14.89,"sma_20":11359.25,"sma_60":11423.9,"sma_120":10969.0},{"date":"2026-07-27","open":10745,"high":10905,"low":10745,"close":10905,"volume":612,"rsi_14":26.07,"sma_20":11336.5,"sma_60":11425.15,"sma_120":10969.25},{"date":"2026-07-28","open":10905,"high":10905,"low":10725,"close":10725,"volume":385,"rsi_14":24.01,"sma_20":11296.5,"sma_60":11423.15,"sma_120":10968.12},{"date":"2026-07-29","open":10769,"high":10784,"low":10646,"close":10695,"volume":2866,"rsi_14":25.61,"sma_20":11252.5,"sma_60":11420.65,"sma_120":10967.33},{"date":"2026-07-30","open":10551,"high":10586,"low":10476,"close":10476,"volume":396,"rsi_14":23.55,"sma_20":11192.25,"sma_60":11415.23,"sma_120":10965.21},{"date":"2026-07-31","open":10521,"high":10910,"low":10521,"close":10870,"volume":132,"rsi_14":35.42,"sma_20":11152.25,"sma_60":11411.73,"sma_120":10966.21},{"date":"2026-08-03","open":10915,"high":11234,"low":10915,"close":11194,"volume":933,"rsi_14":45.67,"sma_20":11128.75,"sma_60":11412.9,"sma_120":10969.71},{"date":"2026-08-04","open":11194,"high":11239,"low":11144,"close":11194,"volume":234,"rsi_14":48.51,"sma_20":11109.25,"sma_60":11412.48,"sma_120":10974.38},{"date":"2026-08-05","open":11309,"high":11409,"low":11309,"close":11389,"volume":362,"rsi_14":52.08,"sma_20":11102.5,"sma_60":11415.15,"sma_120":10980.46},{"date":"2026-08-06","open":11319,"high":11319,"low":11229,"close":11279,"volume":602,"rsi_14":50.11,"sma_20":11097.0,"sma_60":11414.07,"sma_120":10986.79},{"date":"2026-08-07","open":11179,"high":11234,"low":11179,"close":11219,"volume":121,"rsi_14":53.44,"sma_20":11093.25,"sma_60":11411.82,"sma_120":10990.92},{"date":"2026-08-10","open":11219,"high":11294,"low":11154,"close":11294,"volume":441,"rsi_14":56.5,"sma_20":11081.7,"sma_60":11400.95,"sma_120":10990.03},{"date":"2026-08-11","open":11219,"high":11219,"low":11134,"close":11144,"volume":313,"rsi_14":51.92,"sma_20":11070.5,"sma_60":11394.57,"sma_120":10991.45},{"date":"2026-08-12","open":11064,"high":11150,"low":11064,"close":11084,"volume":107,"rsi_14":53.11,"sma_20":11062.55,"sma_60":11386.78,"sma_120":10993.24},{"date":"2026-08-13","open":11129,"high":11209,"low":11099,"close":11209,"volume":619,"rsi_14":61.37,"sma_20":11058.6,"sma_60":11384.23,"sma_120":10997.58},{"date":"2026-08-14","open":11199,"high":11254,"low":11164,"close":11229,"volume":575,"rsi_14":58.38,"sma_20":11056.9,"sma_60":11381.18,"sma_120":11002.2},{"date":"2026-08-18","open":11195,"high":11195,"low":11020,"close":11055,"volume":555,"rsi_14":58.54,"sma_20":11056.45,"sma_60":11375.22,"sma_120":11006.03},{"date":"2026-08-19","open":11034,"high":11034,"low":10900,"close":10900,"volume":599,"rsi_14":54.96,"sma_20":11050.5,"sma_60":11365.25,"sma_120":11008.66},{"date":"2026-08-20","open":10945,"high":11014,"low":10935,"close":10945,"volume":313,"rsi_14":62.43,"sma_20":11044.8,"sma_60":11354.3,"sma_120":11012.12},{"date":"2026-08-21","open":10810,"high":10825,"low":10760,"close":10825,"volume":313,"rsi_14":48.61,"sma_20":11038.6,"sma_60":11340.27,"sma_120":11015.03},{"date":"2026-08-24","open":10875,"high":10875,"low":10770,"close":10805,"volume":14939,"rsi_14":35.11,"sma_20":11042.15,"sma_60":11328.05,"sma_120":11017.66},{"date":"2026-08-25","open":10775,"high":10800,"low":10755,"close":10800,"volume":6479,"rsi_14":34.98,"sma_20":11036.95,"sma_60":11315.83,"sma_120":11020.45},{"date":"2026-08-26","open":10916,"high":10955,"low":10876,"close":10955,"volume":4580,"rsi_14":32.94,"sma_20":11048.5,"sma_60":11304.12,"sma_120":11024.25},{"date":"2026-08-27","open":11584,"high":11584,"low":10790,"close":10945,"volume":11403,"rsi_14":35.74,"sma_20":11061.0,"sma_60":11290.73,"sma_120":11028.63},{"date":"2026-08-28","open":10960,"high":10960,"low":10815,"close":10865,"volume":12265,"rsi_14":34.85,"sma_20":11080.0,"sma_60":11275.68,"sma_120":11031.68},{"date":"2026-08-31","open":10900,"high":10900,"low":10810,"close":10810,"volume":4367,"rsi_14":29.35,"sma_20":11066.9,"sma_60":11248.63,"sma_120":11028.28},{"date":"2026-09-01","open":10710,"high":10810,"low":10710,"close":10785,"volume":1531,"rsi_14":32.86,"sma_20":11046.45,"sma_60":11230.12,"sma_120":11032.45},{"date":"2026-09-02","open":10785,"high":10785,"low":10596,"close":10700,"volume":6363,"rsi_14":32.09,"sma_20":11021.75,"sma_60":11215.17,"sma_120":11034.96},{"date":"2026-09-03","open":10700,"high":10845,"low":10576,"close":10845,"volume":1923,"rsi_14":33.33,"sma_20":10994.55,"sma_60":11205.88,"sma_120":11038.66},{"date":"2026-09-04","open":11290,"high":11290,"low":10920,"close":10970,"volume":4727,"rsi_14":39.18,"sma_20":10979.1,"sma_60":11199.75,"sma_120":11044.33},{"date":"2026-09-07","open":10990,"high":10990,"low":10715,"close":10715,"volume":3397,"rsi_14":36.73,"sma_20":10953.9,"sma_60":11190.37,"sma_120":11048.12},{"date":"2026-09-08","open":10825,"high":10985,"low":10825,"close":10955,"volume":2818,"rsi_14":52.02,"sma_20":10936.95,"sma_60":11181.83,"sma_120":11053.83},{"date":"2026-09-09","open":10915,"high":10960,"low":10915,"close":10945,"volume":1919,"rsi_14":50.0,"sma_20":10927.0,"sma_60":11171.55,"sma_120":11059.03},{"date":"2026-09-10","open":10915,"high":10915,"low":10795,"close":10890,"volume":2415,"rsi_14":52.57,"sma_20":10917.3,"sma_60":11158.52,"sma_120":11063.45},{"date":"2026-09-11","open":10855,"high":10855,"low":10825,"close":10830,"volume":439,"rsi_14":50.96,"sma_20":10898.35,"sma_60":11145.57,"sma_120":11068.28},{"date":"2026-09-14","open":10841,"high":10898,"low":10841,"close":10864,"volume":681,"rsi_14":52.79,"sma_20":10880.65,"sma_60":11134.12,"sma_120":11073.41},{"date":"2026-09-15","open":10863,"high":10878,"low":10764,"close":10848,"volume":349,"rsi_14":46.1,"sma_20":10870.95,"sma_60":11122.42,"sma_120":11079.57},{"date":"2026-09-16","open":10848,"high":10888,"low":10704,"close":10789,"volume":3145,"rsi_14":44.22,"sma_20":10865.95,"sma_60":11108.88,"sma_120":11084.6},{"date":"2026-09-17","open":10789,"high":10918,"low":10789,"close":10908,"volume":853,"rsi_14":52.12,"sma_20":10864.7,"sma_60":11100.43,"sma_120":11090.02},{"date":"2026-09-18","open":10948,"high":10948,"low":10908,"close":10908,"volume":1655,"rsi_14":54.44,"sma_20":10869.45,"sma_60":11091.32,"sma_120":11095.73},{"date":"2026-09-21","open":10908,"high":10998,"low":10854,"close":10888,"volume":5327,"rsi_14":54.66,"sma_20":10874.2,"sma_60":11081.03,"sma_120":11102.38},{"date":"2026-09-22","open":10908,"high":10928,"low":10834,"close":10834,"volume":586,"rsi_14":56.02,"sma_20":10876.45,"sma_60":11072.48,"sma_120":11109.57},{"date":"2026-09-23","open":10759,"high":10778,"low":10734,"close":10778,"volume":1024,"rsi_14":47.53,"sma_20":10868.25,"sma_60":11060.27,"sma_120":11115.17},{"date":"2026-09-28","open":10759,"high":10779,"low":10674,"close":10674,"volume":576,"rsi_14":36.99,"sma_20":10855.25,"sma_60":11045.63,"sma_120":11118.92},{"date":"2026-09-29","open":10660,"high":10735,"low":10660,"close":10670,"volume":725,"rsi_14":46.82,"sma_20":10845.0,"sma_60":11028.83,"sma_120":11122.9},{"date":"2026-09-30","open":10710,"high":10790,"low":10685,"close":10750,"volume":181,"rsi_14":34.75,"sma_20":10841.5,"sma_60":11013.53,"sma_120":11127.34},{"date":"2026-10-01","open":10750,"high":10760,"low":10700,"close":10755,"volume":229,"rsi_14":35.71,"sma_20":10839.5,"sma_60":10998.4,"sma_120":11131.54},{"date":"2026-10-02","open":10800,"high":10840,"low":10715,"close":10715,"volume":443,"rsi_14":36.5,"sma_20":10839.75,"sma_60":10983.93,"sma_120":11135.44},{"date":"2026-10-06","open":11260,"high":11260,"low":10715,"close":10790,"volume":1944,"rsi_14":47.16,"sma_20":10828.0,"sma_60":10961.57,"sma_120":11133.67},{"date":"2026-10-07","open":10745,"high":10790,"low":10745,"close":10765,"volume":1388,"rsi_14":41.83,"sma_20":10817.8,"sma_60":10951.37,"sma_120":11136.62},{"date":"2026-10-08","open":10765,"high":10815,"low":10710,"close":10710,"volume":1240,"rsi_14":39.52,"sma_20":10817.6,"sma_60":10941.83,"sma_120":11139.12},{"date":"2026-10-12","open":10710,"high":10810,"low":10710,"close":10770,"volume":1009,"rsi_14":47.95,"sma_20":10808.4,"sma_60":10931.47,"sma_120":11142.11},{"date":"2026-10-13","open":10770,"high":10770,"low":10610,"close":10640,"volume":4361,"rsi_14":30.64,"sma_20":10793.2,"sma_60":10919.35,"sma_120":11143.15},{"date":"2026-10-14","open":10680,"high":10680,"low":10595,"close":10610,"volume":2154,"rsi_14":29.41,"sma_20":10779.25,"sma_60":10908.82,"sma_120":11142.86},{"date":"2026-10-15","open":10535,"high":10610,"low":10520,"close":10550,"volume":715,"rsi_14":27.92,"sma_20":10765.3,"sma_60":10896.53,"sma_120":11141.19},{"date":"2026-10-16","open":10570,"high":10735,"low":10570,"close":10660,"volume":589,"rsi_14":39.1,"sma_20":10754.6,"sma_60":10886.5,"sma_120":11140.36},{"date":"2026-10-19","open":10705,"high":10705,"low":10490,"close":10520,"volume":992,"rsi_14":35.56,"sma_20":10737.7,"sma_60":10877.47,"sma_120":11137.94},{"date":"2026-10-20","open":10500,"high":10500,"low":10350,"close":10430,"volume":1857,"rsi_14":36.11,"sma_20":10719.25,"sma_60":10867.68,"sma_120":11134.82},{"date":"2026-10-21","open":10475,"high":10555,"low":10430,"close":10445,"volume":1504,"rsi_14":37.7,"sma_20":10695.6,"sma_60":10857.48,"sma_120":11131.52},{"date":"2026-10-22","open":10445,"high":10515,"low":10440,"close":10515,"volume":3778,"rsi_14":37.02,"sma_20":10675.45,"sma_60":10850.28,"sma_120":11128.69},{"date":"2026-10-23","open":10535,"high":10535,"low":10395,"close":10410,"volume":1164,"rsi_14":32.84,"sma_20":10651.05,"sma_60":10844.9,"sma_120":11124.86}],"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 미국S&P500엔화노출(H)","phase":"above-fold","symbol_resolved":true}