{"status":"ok","report":{"price_analysis":{"current":19835.0,"change_1d":-0.7,"change_7d":-1.7,"change_30d":-3.4,"high_30d":21205.0,"low_30d":19790.0,"position_in_range":3.0,"support":19931.5,"resistance":21063.5},"summary":"SOL 미국S&P500ESG(399110)은(는) S&P500 Scored&Screened(PR)를 추종하는 ETF입니다, 순자산 1,279억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-173.97)가 시그널선(-145.01)을 하회합니다(데드크로스). 현재가가 SMA20(20428)과 SMA60(20840) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19987~20869 (현재 위치 -17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.8268156424581,"macd":-173.97145557110707,"macd_signal":-145.01106609019135,"sma_20":20428.25,"sma_60":20840.433333333334,"bb_upper":20869.49001405131,"bb_lower":19987.00998594869,"atr_14":221.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -52.00, 기관 순매수 -2219.00. 30일 누적: 외국인 -143.00, 기관 -2515.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-52.0,"institutional_flow":-2219.0,"data":[{"date":"2026-10-22","foreign_net":61.0,"institution_net":-346.0,"retail_net":285.0},{"date":"2026-10-21","foreign_net":-105.0,"institution_net":-38.0,"retail_net":143.0},{"date":"2026-10-20","foreign_net":132.0,"institution_net":-1845.0,"retail_net":1713.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":-323.0,"retail_net":324.0},{"date":"2026-10-16","foreign_net":-139.0,"institution_net":333.0,"retail_net":-194.0},{"date":"2026-10-15","foreign_net":-211.0,"institution_net":676.0,"retail_net":-465.0},{"date":"2026-10-14","foreign_net":122.0,"institution_net":191.0,"retail_net":-313.0},{"date":"2026-10-13","foreign_net":229.0,"institution_net":-910.0,"retail_net":681.0},{"date":"2026-10-12","foreign_net":-267.0,"institution_net":1519.0,"retail_net":-1252.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":325.0,"retail_net":-328.0},{"date":"2026-10-07","foreign_net":-7.0,"institution_net":-1707.0,"retail_net":1714.0},{"date":"2026-10-06","foreign_net":-86.0,"institution_net":-524.0,"retail_net":610.0},{"date":"2026-10-02","foreign_net":66.0,"institution_net":-193.0,"retail_net":127.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":778.0,"retail_net":-778.0},{"date":"2026-09-30","foreign_net":-358.0,"institution_net":-399.0,"retail_net":757.0},{"date":"2026-09-29","foreign_net":643.0,"institution_net":-1019.0,"retail_net":376.0},{"date":"2026-09-28","foreign_net":-117.0,"institution_net":53.0,"retail_net":64.0},{"date":"2026-09-23","foreign_net":-209.0,"institution_net":2601.0,"retail_net":-2392.0},{"date":"2026-09-22","foreign_net":130.0,"institution_net":-2860.0,"retail_net":2730.0},{"date":"2026-09-21","foreign_net":146.0,"institution_net":1517.0,"retail_net":-1663.0},{"date":"2026-09-18","foreign_net":44.0,"institution_net":-1278.0,"retail_net":1234.0},{"date":"2026-09-17","foreign_net":-320.0,"institution_net":1440.0,"retail_net":-1120.0},{"date":"2026-09-16","foreign_net":248.0,"institution_net":-2060.0,"retail_net":1812.0},{"date":"2026-09-15","foreign_net":-219.0,"institution_net":864.0,"retail_net":-645.0},{"date":"2026-09-14","foreign_net":35.0,"institution_net":60.0,"retail_net":-95.0},{"date":"2026-09-11","foreign_net":87.0,"institution_net":-404.0,"retail_net":317.0},{"date":"2026-09-10","foreign_net":-320.0,"institution_net":2394.0,"retail_net":-2074.0},{"date":"2026-09-09","foreign_net":-23.0,"institution_net":-982.0,"retail_net":1005.0},{"date":"2026-09-08","foreign_net":537.0,"institution_net":-1489.0,"retail_net":952.0},{"date":"2026-09-07","foreign_net":-244.0,"institution_net":1111.0,"retail_net":-867.0}],"periods":{"d1":{"foreign_net":61.0,"institution_net":-346.0,"retail_net":285.0},"d3":{"foreign_net":88.0,"institution_net":-2229.0,"retail_net":2141.0},"d7":{"foreign_net":-141.0,"institution_net":-1352.0,"retail_net":1493.0},"d14":{"foreign_net":-203.0,"institution_net":-2064.0,"retail_net":2267.0},"d30":{"foreign_net":-143.0,"institution_net":-2515.0,"retail_net":2658.0}}},"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":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8747,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"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":"2026-10-23T22:17:10.111745+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 Scored&Screened(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.15,"aum":127900000000.0,"aum_display":"1,279억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"NVIDIA","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":"ALPHABET INC-CL C","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"WAL_MART_STORES","weight":null},{"ticker":"","name":"Netflix Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19835.0,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-14","close":9672.1699},{"date":"2021-09-15","close":9614.4531},{"date":"2021-09-16","close":9696.2178},{"date":"2021-09-17","close":9729.8828},{"date":"2021-09-23","close":9580.7852},{"date":"2021-09-24","close":9662.5488},{"date":"2021-09-27","close":9734.6943},{"date":"2021-09-28","close":9710.6465},{"date":"2021-09-29","close":9561.5469},{"date":"2021-09-30","close":9619.2627},{"date":"2021-10-01","close":9393.21},{"date":"2021-10-05","close":9441.3066},{"date":"2021-10-06","close":9523.0713},{"date":"2021-10-07","close":9662.5488},{"date":"2021-10-08","close":9705.833},{"date":"2021-10-12","close":9628.8828},{"date":"2021-10-13","close":9609.6436},{"date":"2021-10-14","close":9624.0723},{"date":"2021-10-15","close":9753.9326},{"date":"2021-10-18","close":9821.2676},{"date":"2021-10-19","close":9835.6963},{"date":"2021-10-20","close":9840.5059},{"date":"2021-10-21","close":9888.6016},{"date":"2021-10-22","close":9931.8887},{"date":"2021-10-25","close":9874.1719},{"date":"2021-10-26","close":9917.46},{"date":"2021-10-27","close":9984.7969},{"date":"2021-10-28","close":9955.9365},{"date":"2021-10-29","close":9965.5576},{"date":"2021-11-01","close":10133.8936},{"date":"2021-11-02","close":10119.4648},{"date":"2021-11-03","close":10215.6572},{"date":"2021-11-04","close":10287.8018},{"date":"2021-11-05","close":10388.8037},{"date":"2021-11-08","close":10383.9941},{"date":"2021-11-09","close":10350.3271},{"date":"2021-11-10","close":10340.708},{"date":"2021-11-11","close":10287.8018},{"date":"2021-11-12","close":10278.1826},{"date":"2021-11-15","close":10316.6602},{"date":"2021-11-16","close":10316.6602},{"date":"2021-11-17","close":10398.4229},{"date":"2021-11-18","close":10383.9941},{"date":"2021-11-19","close":10513.8545},{"date":"2021-11-22","close":10475.3779},{"date":"2021-11-23","close":10398.4229},{"date":"2021-11-24","close":10470.5654},{"date":"2021-11-25","close":10547.5215},{"date":"2021-11-26","close":10408.042},{"date":"2021-11-29","close":10350.3271},{"date":"2021-11-30","close":10278.1826},{"date":"2021-12-01","close":10215.6572},{"date":"2021-12-02","close":10032.8906},{"date":"2021-12-03","close":10177.1787},{"date":"2021-12-06","close":10138.7021},{"date":"2021-12-07","close":10230.084},{"date":"2021-12-08","close":10374.373},{"date":"2021-12-09","close":10355.1367},{"date":"2021-12-10","close":10350.3271},{"date":"2021-12-13","close":10465.7568},{"date":"2021-12-14","close":10369.5654},{"date":"2021-12-15","close":10321.4678},{"date":"2021-12-16","close":10484.9961},{"date":"2021-12-17","close":10307.04},{"date":"2021-12-20","close":10153.1309},{"date":"2021-12-21","close":10268.5635},{"date":"2021-12-22","close":10364.7559},{"date":"2021-12-23","close":10446.5195},{"date":"2021-12-24","close":10518.6631},{"date":"2021-12-27","close":10518.6631},{"date":"2021-12-28","close":10648.5234},{"date":"2021-12-29","close":10653.335},{"date":"2021-12-30","close":10667.7598},{"date":"2022-01-03","close":10644.0},{"date":"2022-01-04","close":10754.3359},{"date":"2022-01-05","close":10711.0488},{"date":"2022-01-06","close":10518.6631},{"date":"2022-01-07","close":10576.3779},{"date":"2022-01-10","close":10484.9961},{"date":"2022-01-11","close":10422.4717},{"date":"2022-01-12","close":10518.6631},{"date":"2022-01-13","close":10494.6162},{"date":"2022-01-14","close":10369.5654},{"date":"2022-01-17","close":10379.1846},{"date":"2022-01-18","close":10359.9473},{"date":"2022-01-19","close":10167.5615},{"date":"2022-01-20","close":10148.3232},{"date":"2022-01-21","close":9979.9834},{"date":"2022-01-24","close":9941.5078},{"date":"2022-01-25","close":9821.2676},{"date":"2022-01-26","close":9802.0283},{"date":"2022-01-27","close":9672.1699},{"date":"2022-01-28","close":9826.0771},{"date":"2022-02-03","close":10297.4219},{"date":"2022-02-04","close":10263.7539},{"date":"2022-02-07","close":10239.7051},{"date":"2022-02-08","close":10186.7998},{"date":"2022-02-09","close":10292.6113},{"date":"2022-02-10","close":10340.708},{"date":"2022-02-11","close":10114.6533},{"date":"2022-02-14","close":9931.0},{"date":"2022-02-15","close":9975.1768},{"date":"2022-02-16","close":10095.418},{"date":"2022-02-17","close":10090.6074},{"date":"2022-02-18","close":9965.5576},{"date":"2022-02-21","close":9874.1719},{"date":"2022-02-22","close":9643.3086},{"date":"2022-02-23","close":9744.3125},{"date":"2022-02-24","close":9398.0205},{"date":"2022-02-25","close":9681.7891},{"date":"2022-02-28","close":9739.5039},{"date":"2022-03-02","close":9816.457},{"date":"2022-03-03","close":9965.5576},{"date":"2022-03-04","close":9946.3164},{"date":"2022-03-07","close":9888.6016},{"date":"2022-03-08","close":9691.4082},{"date":"2022-03-10","close":9878.9834},{"date":"2022-03-11","close":9903.0312},{"date":"2022-03-14","close":9907.8398},{"date":"2022-03-15","close":9777.9795},{"date":"2022-03-16","close":9955.9365},{"date":"2022-03-17","close":9984.7969},{"date":"2022-03-18","close":10018.4629},{"date":"2022-03-21","close":10177.1787},{"date":"2022-03-22","close":10206.0391},{"date":"2022-03-23","close":10345.5186},{"date":"2022-03-24","close":10282.9932},{"date":"2022-03-25","close":10412.8516},{"date":"2022-03-28","close":10484.9961},{"date":"2022-03-29","close":10518.6631},{"date":"2022-03-30","close":10581.1895},{"date":"2022-03-31","close":10547.5215},{"date":"2022-04-01","close":10427.2803},{"date":"2022-04-04","close":10417.6621},{"date":"2022-04-05","close":10480.1885},{"date":"2022-04-06","close":10393.6133},{"date":"2022-04-07","close":10254.1328},{"date":"2022-04-08","close":10364.7559},{"date":"2022-04-11","close":10359.9473},{"date":"2022-04-12","close":10210.8486},{"date":"2022-04-13","close":10210.8486},{"date":"2022-04-14","close":10244.5137},{"date":"2022-04-15","close":10206.0391},{"date":"2022-04-18","close":10143.5127},{"date":"2022-04-19","close":10254.1328},{"date":"2022-04-20","close":10307.04},{"date":"2022-04-21","close":10422.4717},{"date":"2022-04-22","close":10239.7051},{"date":"2022-04-25","close":9975.1768},{"date":"2022-04-26","close":10105.0342},{"date":"2022-04-27","close":9975.1768},{"date":"2022-04-28","close":10095.7061},{"date":"2022-04-29","close":10110.1689},{"date":"2022-05-02","close":9858.0},{"date":"2022-05-03","close":9912.498},{"date":"2022-05-04","close":9936.6064},{"date":"2022-05-06","close":9898.0361},{"date":"2022-05-09","close":9746.0},{"date":"2022-05-10","close":9652.1523},{"date":"2022-05-11","close":9628.0449},{"date":"2022-05-12","close":9517.1572},{"date":"2022-05-13","close":9565.3691},{"date":"2022-05-16","close":9623.2256},{"date":"2022-05-17","close":9647.3311},{"date":"2022-05-18","close":9714.8281},{"date":"2022-05-19","close":9401.4473},{"date":"2022-05-20","close":9333.9492},{"date":"2022-05-23","close":9382.1602},{"date":"2022-05-24","close":9353.2344},{"date":"2022-05-25","close":9425.5518},{"date":"2022-05-26","close":9473.7637},{"date":"2022-05-27","close":9555.7266},{"date":"2022-05-30","close":9753.3975},{"date":"2022-05-31","close":9676.2588},{"date":"2022-06-02","close":9671.4365},{"date":"2022-06-03","close":9777.5059},{"date":"2022-06-07","close":9705.1846},{"date":"2022-06-08","close":9782.3242},{"date":"2022-06-09","close":9719.6514},{"date":"2022-06-10","close":9613.584},{"date":"2022-06-13","close":9242.3467},{"date":"2022-06-14","close":9184.4893},{"date":"2022-06-15","close":9112.1709},{"date":"2022-06-16","close":9131.4561},{"date":"2022-06-17","close":8943.4268},{"date":"2022-06-20","close":8981.9971},{"date":"2022-06-21","close":9073.6025},{"date":"2022-06-22","close":9083.2441},{"date":"2022-06-23","close":9203.7744},{"date":"2022-06-24","close":9358.0566},{"date":"2022-06-27","close":9493.0488},{"date":"2022-06-28","close":9483.4092},{"date":"2022-06-29","close":9348.4131},{"date":"2022-06-30","close":9247.166},{"date":"2022-07-01","close":9203.7744},{"date":"2022-07-04","close":9309.8408},{"date":"2022-07-05","close":9391.8047},{"date":"2022-07-06","close":9391.8047},{"date":"2022-07-07","close":9449.6592},{"date":"2022-07-08","close":9526.7998},{"date":"2022-07-11","close":9502.6934},{"date":"2022-07-12","close":9493.0488},{"date":"2022-07-13","close":9440.0146},{"date":"2022-07-14","close":9367.6982},{"date":"2022-07-15","close":9488.2285},{"date":"2022-07-18","close":9632.8672},{"date":"2022-07-19","close":9512.3369},{"date":"2022-07-20","close":9777.5059},{"date":"2022-07-21","close":9777.5059},{"date":"2022-07-22","close":9845.0029},{"date":"2022-07-25","close":9772.6826},{"date":"2022-07-26","close":9729.293},{"date":"2022-07-27","close":9772.6826},{"date":"2022-07-28","close":9801.6094},{"date":"2022-07-29","close":9994.459},{"date":"2022-08-01","close":10061.958},{"date":"2022-08-02","close":10033.0303},{"date":"2022-08-03","close":10071.6025},{"date":"2022-08-04","close":10168.0254},{"date":"2022-08-05","close":10114.9912},{"date":"2022-08-08","close":10158.3828},{"date":"2022-08-09","close":10148.7422},{"date":"2022-08-10","close":10110.1689},{"date":"2022-08-11","close":10322.3047},{"date":"2022-08-12","close":10307.8418},{"date":"2022-08-16","close":10539.2627},{"date":"2022-08-17","close":10601.9404},{"date":"2022-08-18","close":10577.833},{"date":"2022-08-19","close":10645.3291},{"date":"2022-08-22","close":10592.2969},{"date":"2022-08-23","close":10423.5518},{"date":"2022-08-24","close":10389.8037},{"date":"2022-08-25","close":10457.3008},{"date":"2022-08-26","close":10466.9434},{"date":"2022-08-29","close":10274.0928},{"date":"2022-08-30","close":10211.417},{"date":"2022-08-31","close":10052.3164},{"date":"2022-09-01","close":9951.0693},{"date":"2022-09-02","close":10100.5283},{"date":"2022-09-05","close":10110.1689},{"date":"2022-09-06","close":10139.0986},{"date":"2022-09-07","close":10134.2773},{"date":"2022-09-08","close":10317.4834},{"date":"2022-09-13","close":10606.7598},{"date":"2022-09-14","close":10274.0928},{"date":"2022-09-15","close":10298.2021},{"date":"2022-09-16","close":10057.1357},{"date":"2022-09-19","close":10023.3896},{"date":"2022-09-20","close":10124.6338},{"date":"2022-09-21","close":10018.5654},{"date":"2022-09-22","close":9951.0693},{"date":"2022-09-23","close":9854.6455},{"date":"2022-09-26","close":9796.7891},{"date":"2022-09-27","close":9830.5381},{"date":"2022-09-28","close":9791.9678},{"date":"2022-09-29","close":9926.96},{"date":"2022-09-30","close":9748.5752},{"date":"2022-10-04","close":9922.1426},{"date":"2022-10-05","close":9965.5342},{"date":"2022-10-06","close":9979.9961},{"date":"2022-10-07","close":9883.5713},{"date":"2022-10-11","close":9681.0811},{"date":"2022-10-12","close":9642.5088},{"date":"2022-10-13","close":9608.7588},{"date":"2022-10-14","close":9917.3232},{"date":"2022-10-17","close":9772.6826},{"date":"2022-10-18","close":10008.9258},{"date":"2022-10-19","close":10028.21},{"date":"2022-10-20","close":9926.96},{"date":"2022-10-21","close":9907.6807},{"date":"2022-10-24","close":10211.417},{"date":"2022-10-25","close":10293.3809},{"date":"2022-10-26","close":10288.5566},{"date":"2022-10-27","close":10259.6299},{"date":"2022-10-28","close":10094.291},{"date":"2022-10-31","close":10423.0352},{"date":"2022-11-01","close":10374.6914},{"date":"2022-11-02","close":10282.835},{"date":"2022-11-03","close":10050.7832},{"date":"2022-11-04","close":9934.7578},{"date":"2022-11-07","close":9920.2529},{"date":"2022-11-08","close":9920.2529},{"date":"2022-11-09","close":9818.7295},{"date":"2022-11-10","close":9722.04},{"date":"2022-11-11","close":9876.7412},{"date":"2022-11-14","close":9954.0898},{"date":"2022-11-15","close":9900.916},{"date":"2022-11-16","close":9997.6045},{"date":"2022-11-17","close":10036.2803},{"date":"2022-11-18","close":9978.2656},{"date":"2022-11-21","close":10123.2979},{"date":"2022-11-22","close":10108.7949},{"date":"2022-11-23","close":10200.6494},{"date":"2022-11-24","close":10113.6309},{"date":"2022-11-25","close":10084.6221},{"date":"2022-11-28","close":10118.4639},{"date":"2022-11-29","close":9949.2598},{"date":"2022-11-30","close":9838.0693},{"date":"2022-12-01","close":10007.2715},{"date":"2022-12-02","close":9978.2656},{"date":"2022-12-05","close":9891.2461},{"date":"2022-12-06","close":9934.7578},{"date":"2022-12-07","close":9813.8955},{"date":"2022-12-08","close":9780.0537},{"date":"2022-12-09","close":9751.0479},{"date":"2022-12-12","close":9668.8613},{"date":"2022-12-13","close":9799.3916},{"date":"2022-12-14","close":9857.4053},{"date":"2022-12-15","close":9833.2324},{"date":"2022-12-16","close":9596.3447},{"date":"2022-12-19","close":9465.8145},{"date":"2022-12-20","close":9209.5908},{"date":"2022-12-21","close":9306.2803},{"date":"2022-12-22","close":9359.459},{"date":"2022-12-23","close":9233.7617},{"date":"2022-12-26","close":9277.2734},{"date":"2022-12-27","close":9282.1074},{"date":"2022-12-28","close":9161.2471},{"date":"2022-12-29","close":9025.8818},{"date":"2023-01-02","close":9257.9355},{"date":"2023-01-03","close":9228.9287},{"date":"2023-01-04","close":9190.252},{"date":"2023-01-05","close":9190.252},{"date":"2023-01-06","close":9117.7363},{"date":"2023-01-09","close":9146.7432},{"date":"2023-01-10","close":9108.0684},{"date":"2023-01-11","close":9209.5908},{"date":"2023-01-12","close":9340.1201},{"date":"2023-01-13","close":9320.7832},{"date":"2023-01-16","close":9335.2842},{"date":"2023-01-17","close":9335.2842},{"date":"2023-01-18","close":9344.9531},{"date":"2023-01-19","close":9122.5723},{"date":"2023-01-20","close":9132.2402},{"date":"2023-01-25","close":9315.9502},{"date":"2023-01-26","close":9388.4639},{"date":"2023-01-27","close":9436.8086},{"date":"2023-01-30","close":9411.5947},{"date":"2023-01-31","close":9358.2588},{"date":"2023-02-01","close":9469.7822},{"date":"2023-02-02","close":9532.8154},{"date":"2023-02-03","close":9644.3398},{"date":"2023-02-06","close":9726.7705},{"date":"2023-02-07","close":9731.6152},{"date":"2023-02-08","close":9877.084},{"date":"2023-02-09","close":9823.7471},{"date":"2023-02-10","close":9702.5254},{"date":"2023-02-13","close":9818.8965},{"date":"2023-02-14","close":9896.4795},{"date":"2023-02-15","close":9959.5137},{"date":"2023-02-16","close":10046.793},{"date":"2023-02-17","close":9974.0605},{"date":"2023-02-20","close":9949.8174},{"date":"2023-02-21","close":9925.5723},{"date":"2023-02-22","close":9838.291},{"date":"2023-02-23","close":9799.5029},{"date":"2023-02-24","close":9862.5371},{"date":"2023-02-27","close":9920.7227},{"date":"2023-02-28","close":9949.8174},{"date":"2023-03-02","close":9760.71},{"date":"2023-03-03","close":9755.8643},{"date":"2023-03-06","close":9906.1768},{"date":"2023-03-07","close":9940.1182},{"date":"2023-03-08","close":9925.5723},{"date":"2023-03-09","close":9949.8174},{"date":"2023-03-10","close":9741.3184},{"date":"2023-03-13","close":9683.1309},{"date":"2023-03-14","close":9576.4561},{"date":"2023-03-15","close":9687.9766},{"date":"2023-03-16","close":9702.5254},{"date":"2023-03-17","close":9804.3496},{"date":"2023-03-20","close":9707.373},{"date":"2023-03-21","close":9867.3857},{"date":"2023-03-22","close":9964.3623},{"date":"2023-03-23","close":9639.4922},{"date":"2023-03-24","close":9746.166},{"date":"2023-03-27","close":9915.874},{"date":"2023-03-28","close":9872.2354},{"date":"2023-03-29","close":9920.7227},{"date":"2023-03-30","close":9983.7588},{"date":"2023-03-31","close":10046.793},{"date":"2023-04-03","close":10255.293},{"date":"2023-04-04","close":10313.4775},{"date":"2023-04-05","close":10235.8984},{"date":"2023-04-06","close":10240.7461},{"date":"2023-04-07","close":10289.2363},{"date":"2023-04-10","close":10323.1768},{"date":"2023-04-11","close":10357.1191},{"date":"2023-04-12","close":10347.4219},{"date":"2023-04-13","close":10216.5029},{"date":"2023-04-14","close":10245.5957},{"date":"2023-04-17","close":10352.2705},{"date":"2023-04-18","close":10410.4561},{"date":"2023-04-19","close":10449.2471},{"date":"2023-04-20","close":10439.5479},{"date":"2023-04-21","close":10449.2471},{"date":"2023-04-24","close":10468.6416},{"date":"2023-04-25","close":10473.4902},{"date":"2023-04-26","close":10425.002},{"date":"2023-04-27","close":10381.2412},{"date":"2023-04-28","close":10561.1494},{"date":"2023-05-02","close":10672.9834},{"date":"2023-05-03","close":10541.7012},{"date":"2023-05-04","close":10352.0684},{"date":"2023-05-08","close":10449.3135},{"date":"2023-05-09","close":10488.2119},{"date":"2023-05-10","close":10468.7627},{"date":"2023-05-11","close":10527.1133},{"date":"2023-05-12","close":10590.3242},{"date":"2023-05-15","close":10595.1875},{"date":"2023-05-16","close":10585.4629},{"date":"2023-05-17","close":10561.1494},{"date":"2023-05-18","close":10621.0},{"date":"2023-05-19","close":10707.0215},{"date":"2023-05-22","close":10595.1875},{"date":"2023-05-23","close":10561.1494},{"date":"2023-05-24","close":10467.0},{"date":"2023-05-25","close":10541.7012},{"date":"2023-05-26","close":10522.25},{"date":"2023-05-30","close":10741.0605},{"date":"2023-05-31","close":10672.9834},{"date":"2023-06-01","close":10643.8115},{"date":"2023-06-02","close":10619.499},{"date":"2023-06-05","close":10779.9561},{"date":"2023-06-07","close":10750.7822},{"date":"2023-06-08","close":10682.7119},{"date":"2023-06-09","close":10638.9482},{"date":"2023-06-12","close":10677.8467},{"date":"2023-06-13","close":10643.8115},{"date":"2023-06-14","close":10741.0605},{"date":"2023-06-15","close":10770.2344},{"date":"2023-06-16","close":10828.582},{"date":"2023-06-19","close":10862.6172},{"date":"2023-06-20","close":10838.3047},{"date":"2023-06-21","close":10896.6553},{"date":"2023-06-22","close":10838.3047},{"date":"2023-06-23","close":10940.418},{"date":"2023-06-26","close":10935.5566},{"date":"2023-06-27","close":10848.0332},{"date":"2023-06-28","close":10964.7305},{"date":"2023-06-29","close":11066.8379},{"date":"2023-06-30","close":11125.1885},{"date":"2023-07-03","close":11151.0},{"date":"2023-07-04","close":11116.0},{"date":"2023-07-05","close":11083.0},{"date":"2023-07-06","close":11073.0},{"date":"2023-07-07","close":11052.252},{"date":"2023-07-10","close":10993.9053},{"date":"2023-07-11","close":10968.0},{"date":"2023-07-12","close":10968.0},{"date":"2023-07-13","close":10933.0},{"date":"2023-07-14","close":10940.418},{"date":"2023-07-17","close":10950.1445},{"date":"2023-07-18","close":10938.0},{"date":"2023-07-19","close":11096.0146},{"date":"2023-07-20","close":11144.6377},{"date":"2023-07-21","close":11232.1611},{"date":"2023-07-24","close":11154.3633},{"date":"2023-07-25","close":11166.0},{"date":"2023-07-26","close":11193.2617},{"date":"2023-07-27","close":11244.0},{"date":"2023-07-28","close":11149.5},{"date":"2023-07-31","close":11201.0},{"date":"2023-08-01","close":11321.0},{"date":"2023-08-02","close":11351.0},{"date":"2023-08-03","close":11261.3359},{"date":"2023-08-04","close":11363.4482},{"date":"2023-08-07","close":11246.749},{"date":"2023-08-08","close":11373.1719},{"date":"2023-08-09","close":11358.585},{"date":"2023-08-10","close":11319.6855},{"date":"2023-08-11","close":11334.2725},{"date":"2023-08-14","close":11363.4482},{"date":"2023-08-16","close":11358.585},{"date":"2023-08-17","close":11329.4102},{"date":"2023-08-18","close":11217.5752},{"date":"2023-08-21","close":11246.749},{"date":"2023-08-22","close":11275.9238},{"date":"2023-08-23","close":11324.5479},{"date":"2023-08-24","close":11343.998},{"date":"2023-08-25","close":11139.7764},{"date":"2023-08-28","close":11207.8486},{"date":"2023-08-29","close":11271.0596},{"date":"2023-08-30","close":11431.5205},{"date":"2023-08-31","close":11489.8691},{"date":"2023-09-01","close":11431.5205},{"date":"2023-09-04","close":11470.4199},{"date":"2023-09-05","close":11538.4951},{"date":"2023-09-06","close":11509.3184},{"date":"2023-09-07","close":11450.9717},{"date":"2023-09-08","close":11431.5205},{"date":"2023-09-11","close":11436.3828},{"date":"2023-09-12","close":11450.9717},{"date":"2023-09-13","close":11402.3477},{"date":"2023-09-14","close":11431.5205},{"date":"2023-09-15","close":11514.1807},{"date":"2023-09-18","close":11353.7217},{"date":"2023-09-19","close":11363.4482},{"date":"2023-09-20","close":11368.3105},{"date":"2023-09-21","close":11300.2344},{"date":"2023-09-22","close":11120.3262},{"date":"2023-09-25","close":11100.8789},{"date":"2023-09-26","close":11168.9502},{"date":"2023-09-27","close":11096.0146},{"date":"2023-10-04","close":10974.4551},{"date":"2023-10-05","close":11047.3906},{"date":"2023-10-06","close":11047.3906},{"date":"2023-10-10","close":11280.7861},{"date":"2023-10-11","close":11227.2998},{"date":"2023-10-12","close":11305.0986},{"date":"2023-10-13","close":11309.9619},{"date":"2023-10-16","close":11324.5479},{"date":"2023-10-17","close":11378.0352},{"date":"2023-10-18","close":11353.7217},{"date":"2023-10-19","close":11251.6123},{"date":"2023-10-20","close":11086.29},{"date":"2023-10-23","close":11037.667},{"date":"2023-10-24","close":10955.0049},{"date":"2023-10-25","close":11003.6279},{"date":"2023-10-26","close":10901.5176},{"date":"2023-10-27","close":10852.8936},{"date":"2023-10-30","close":10742.7383},{"date":"2023-10-31","close":10791.4785},{"date":"2023-11-01","close":10952.3271},{"date":"2023-11-02","close":10976.6992},{"date":"2023-11-03","close":10991.3223},{"date":"2023-11-06","close":10913.334},{"date":"2023-11-07","close":10981.5732},{"date":"2023-11-08","close":11064.4336},{"date":"2023-11-09","close":11079.0566},{"date":"2023-11-10","close":11069.3086},{"date":"2023-11-13","close":11249.6543},{"date":"2023-11-14","close":11317.8936},{"date":"2023-11-15","close":11313.0186},{"date":"2023-11-16","close":11259.4023},{"date":"2023-11-17","close":11288.6475},{"date":"2023-11-20","close":11230.1582},{"date":"2023-11-21","close":11308.1426},{"date":"2023-11-22","close":11366.6357},{"date":"2023-11-23","close":11410.5029},{"date":"2023-11-24","close":11488.4893},{"date":"2023-11-27","close":11434.873},{"date":"2023-11-28","close":11361.7598},{"date":"2023-11-29","close":11342.2646},{"date":"2023-11-30","close":11352.0127},{"date":"2023-12-01","close":11503.1123},{"date":"2023-12-04","close":11522.6094},{"date":"2023-12-05","close":11517.7354},{"date":"2023-12-06","close":11581.0996},{"date":"2023-12-07","close":11629.8408},{"date":"2023-12-08","close":11546.9805},{"date":"2023-12-11","close":11688.332},{"date":"2023-12-12","close":11712.7031},{"date":"2023-12-13","close":11790.6914},{"date":"2023-12-14","close":11771.1934},{"date":"2023-12-15","close":11776.0674},{"date":"2023-12-18","close":11810.1865},{"date":"2023-12-19","close":11936.915},{"date":"2023-12-20","close":11917.4199},{"date":"2023-12-21","close":11834.5576},{"date":"2023-12-22","close":11868.6768},{"date":"2023-12-26","close":11854.0537},{"date":"2023-12-27","close":11897.9238},{"date":"2023-12-28","close":11888.1719},{"date":"2024-01-02","close":11936.915},{"date":"2024-01-03","close":11868.6768},{"date":"2024-01-04","close":11849.1816},{"date":"2024-01-05","close":11878.4268},{"date":"2024-01-08","close":11873.5518},{"date":"2024-01-09","close":12049.0234},{"date":"2024-01-10","close":12092.8906},{"date":"2024-01-11","close":12136.7598},{"date":"2024-01-12","close":12083.1426},{"date":"2024-01-15","close":12161.1309},{"date":"2024-01-16","close":12209.8721},{"date":"2024-01-17","close":12278.1104},{"date":"2024-01-18","close":12236.0},{"date":"2024-01-19","close":12326.8525},{"date":"2024-01-22","close":12507.1973},{"date":"2024-01-23","close":12463.332},{"date":"2024-01-24","close":12555.9404},{"date":"2024-01-25","close":12541.3174},{"date":"2024-01-26","close":12546.1895},{"date":"2024-01-29","close":12565.6885},{"date":"2024-01-30","close":12617.4883},{"date":"2024-01-31","close":12612.6016},{"date":"2024-02-01","close":12446.4512},{"date":"2024-02-02","close":12534.4141},{"date":"2024-02-05","close":12661.4678},{"date":"2024-02-06","close":12588.167},{"date":"2024-02-07","close":12637.0352},{"date":"2024-02-08","close":12749.4297},{"date":"2024-02-13","close":12793.4092},{"date":"2024-02-14","close":12715.2217},{"date":"2024-02-15","close":12817.8418},{"date":"2024-02-16","close":12891.1445},{"date":"2024-02-19","close":12827.6152},{"date":"2024-02-20","close":12827.6152},{"date":"2024-02-21","close":12729.8818},{"date":"2024-02-22","close":12783.6367},{"date":"2024-02-23","close":12993.7656},{"date":"2024-02-26","close":12988.8789},{"date":"2024-02-27","close":12935.123},{"date":"2024-02-28","close":12988.8789},{"date":"2024-02-29","close":12944.8965},{"date":"2024-03-04","close":13091.4971},{"date":"2024-03-05","close":13086.6123},{"date":"2024-03-06","close":12983.9902},{"date":"2024-03-07","close":12988.8789},{"date":"2024-03-08","close":13023.085},{"date":"2024-03-11","close":12827.6152},{"date":"2024-03-12","close":12891.1445},{"date":"2024-03-13","close":13037.7451},{"date":"2024-03-14","close":13086.6123},{"date":"2024-03-15","close":13150.1406},{"date":"2024-03-18","close":13155.0273},{"date":"2024-03-19","close":13233.2139},{"date":"2024-03-20","close":13311.4014},{"date":"2024-03-21","close":13335.835},{"date":"2024-03-22","close":13477.5498},{"date":"2024-03-25","close":13462.8896},{"date":"2024-03-26","close":13458.0},{"date":"2024-03-27","close":13545.9639},{"date":"2024-03-28","close":13575.2842},{"date":"2024-03-29","close":13663.2441},{"date":"2024-04-01","close":13663.2441},{"date":"2024-04-02","close":13604.6025},{"date":"2024-04-03","close":13472.6611},{"date":"2024-04-04","close":13506.8691},{"date":"2024-04-05","close":13399.3623},{"date":"2024-04-08","close":13497.0957},{"date":"2024-04-09","close":13536.1885},{"date":"2024-04-11","close":13511.7549},{"date":"2024-04-12","close":13741.4307},{"date":"2024-04-15","close":13707.2236},{"date":"2024-04-16","close":13541.0762},{"date":"2024-04-17","close":13448.2275},{"date":"2024-04-18","close":13306.5146},{"date":"2024-04-19","close":13218.5518},{"date":"2024-04-22","close":13218.5518},{"date":"2024-04-23","close":13252.7607},{"date":"2024-04-24","close":13370.04},{"date":"2024-04-25","close":13272.3066},{"date":"2024-04-26","close":13438.4551},{"date":"2024-04-29","close":13552.083},{"date":"2024-04-30","close":13640.2422},{"date":"2024-05-02","close":13410.0488},{"date":"2024-05-03","close":13341.4805},{"date":"2024-05-07","close":13610.8555},{"date":"2024-05-08","close":13679.4248},{"date":"2024-05-09","close":13708.8105},{"date":"2024-05-10","close":13792.0732},{"date":"2024-05-13","close":13811.6641},{"date":"2024-05-14","close":13801.8691},{"date":"2024-05-16","close":13816.5605},{"date":"2024-05-17","close":13890.0273},{"date":"2024-05-20","close":13943.9033},{"date":"2024-05-21","close":14027.1631},{"date":"2024-05-22","close":14056.5508},{"date":"2024-05-23","close":14100.6318},{"date":"2024-05-24","close":13997.7803},{"date":"2024-05-27","close":14051.6533},{"date":"2024-05-28","close":14012.4707},{"date":"2024-05-29","close":14022.2676},{"date":"2024-05-30","close":14066.3477},{"date":"2024-05-31","close":14125.1191},{"date":"2024-06-03","close":14193.6875},{"date":"2024-06-04","close":14154.5078},{"date":"2024-06-05","close":14174.0977},{"date":"2024-06-07","close":14267.1543},{"date":"2024-06-10","close":14316.1328},{"date":"2024-06-11","close":14418.9854},{"date":"2024-06-12","close":14423.8828},{"date":"2024-06-13","close":14546.3281},{"date":"2024-06-14","close":14634.4873},{"date":"2024-06-17","close":14629.5879},{"date":"2024-06-18","close":14747.1348},{"date":"2024-06-19","close":14791.2148},{"date":"2024-06-20","close":14884.2725},{"date":"2024-06-21","close":14840.1904},{"date":"2024-06-24","close":14805.9053},{"date":"2024-06-25","close":14742.2354},{"date":"2024-06-26","close":14840.1904},{"date":"2024-06-27","close":14786.3164},{"date":"2024-06-28","close":14752.0332},{"date":"2024-07-01","close":14703.0547},{"date":"2024-07-02","close":14776.5205},{"date":"2024-07-03","close":14918.5576},{"date":"2024-07-04","close":14884.2725},{"date":"2024-07-05","close":14928.3516},{"date":"2024-07-08","close":14996.9209},{"date":"2024-07-09","close":15041.0},{"date":"2024-07-10","close":15089.9766},{"date":"2024-07-11","close":15183.0342},{"date":"2024-07-12","close":15094.874},{"date":"2024-07-15","close":15236.9092},{"date":"2024-07-16","close":15285.8877},{"date":"2024-07-17","close":15256.502},{"date":"2024-07-18","close":15173.2393},{"date":"2024-07-19","close":15099.7734},{"date":"2024-07-22","close":14987.124},{"date":"2024-07-23","close":15041.0},{"date":"2024-07-24","close":14957.7373},{"date":"2024-07-25","close":14712.8496},{"date":"2024-07-26","close":14673.666},{"date":"2024-07-29","close":14771.623},{"date":"2024-07-30","close":14756.8955},{"date":"2024-07-31","close":14702.8945},{"date":"2024-08-01","close":14761.8057},{"date":"2024-08-02","close":14393.6201},{"date":"2024-08-05","close":13858.5215},{"date":"2024-08-06","close":14113.7979},{"date":"2024-08-07","close":14128.5244},{"date":"2024-08-08","close":13941.9775},{"date":"2024-08-09","close":14113.7979},{"date":"2024-08-12","close":14261.0713},{"date":"2024-08-13","close":14275.8008},{"date":"2024-08-14","close":14408.3467},{"date":"2024-08-16","close":14693.0762},{"date":"2024-08-19","close":14403.4375},{"date":"2024-08-20","close":14580.167},{"date":"2024-08-21","close":14609.6211},{"date":"2024-08-22","close":14614.5303},{"date":"2024-08-23","close":14585.0752},{"date":"2024-08-26","close":14565.4385},{"date":"2024-08-27","close":14603.0},{"date":"2024-08-28","close":14702.8945},{"date":"2024-08-29","close":14521.2568},{"date":"2024-08-30","close":14609.6211},{"date":"2024-09-02","close":14693.0762},{"date":"2024-09-03","close":14712.7139},{"date":"2024-09-04","close":14373.9824},{"date":"2024-09-05","close":14305.2539},{"date":"2024-09-06","close":14157.9805},{"date":"2024-09-09","close":14138.3447},{"date":"2024-09-10","close":14290.5273},{"date":"2024-09-11","close":14261.0713},{"date":"2024-09-12","close":14486.8936},{"date":"2024-09-13","close":14462.3467},{"date":"2024-09-19","close":14663.6221},{"date":"2024-09-20","close":14717.6221},{"date":"2024-09-23","close":14801.0791},{"date":"2024-09-24","close":14781.4414},{"date":"2024-09-25","close":14722.5322},{"date":"2024-09-26","close":14805.9873},{"date":"2024-09-27","close":14668.5322},{"date":"2024-09-30","close":14526.166},{"date":"2024-10-02","close":14575.2578},{"date":"2024-10-04","close":14747.0771},{"date":"2024-10-07","close":15012.1709},{"date":"2024-10-08","close":14899.2617},{"date":"2024-10-10","close":15159.4463},{"date":"2024-10-11","close":15139.8096},{"date":"2024-10-14","close":15282.1729},{"date":"2024-10-15","close":15473.6309},{"date":"2024-10-16","close":15385.2656},{"date":"2024-10-17","close":15512.9033},{"date":"2024-10-18","close":15547.2666},{"date":"2024-10-21","close":15635.6328},{"date":"2024-10-22","close":15640.542},{"date":"2024-10-23","close":15689.6338},{"date":"2024-10-24","close":15591.4512},{"date":"2024-10-25","close":15704.3613},{"date":"2024-10-28","close":15709.2705},{"date":"2024-10-29","close":15723.998},{"date":"2024-10-30","close":15752.0},{"date":"2024-10-31","close":15520.3398},{"date":"2024-11-01","close":15313.7285},{"date":"2024-11-04","close":15274.375},{"date":"2024-11-05","close":15289.0},{"date":"2024-11-06","close":15874.5283},{"date":"2024-11-07","close":16056.54},{"date":"2024-11-08","close":16027.0264},{"date":"2024-11-11","close":16213.958},{"date":"2024-11-12","close":16292.667},{"date":"2024-11-13","close":16248.3936},{"date":"2024-11-14","close":16322.1826},{"date":"2024-11-15","close":16017.1885},{"date":"2024-11-18","close":15913.8838},{"date":"2024-11-19","close":15928.6406},{"date":"2024-11-20","close":16002.4297},{"date":"2024-11-21","close":16022.1074},{"date":"2024-11-22","close":16184.4443},{"date":"2024-11-25","close":16297.5859},{"date":"2024-11-26","close":16322.1826},{"date":"2024-11-27","close":16312.3447},{"date":"2024-11-28","close":16243.4736},{"date":"2024-11-29","close":16272.9893},{"date":"2024-12-02","close":16435.3281},{"date":"2024-12-03","close":16450.084},{"date":"2024-12-04","close":16582.9062},{"date":"2024-12-05","close":16700.9668},{"date":"2024-12-06","close":16720.6445},{"date":"2024-12-09","close":16932.1738},{"date":"2024-12-10","close":16725.5664},{"date":"2024-12-11","close":16784.5957},{"date":"2024-12-12","close":16878.0605},{"date":"2024-12-13","close":16814.1113},{"date":"2024-12-16","close":16779.6758},{"date":"2024-12-17","close":16779.6758},{"date":"2024-12-18","close":16750.1602},{"date":"2024-12-19","close":16489.4375},{"date":"2024-12-20","close":16405.8105},{"date":"2024-12-23","close":16730.4805},{"date":"2024-12-24","close":16769.8359},{"date":"2024-12-26","close":17104.3477},{"date":"2024-12-27","close":17064.9961},{"date":"2024-12-30","close":16917.416},{"date":"2025-01-02","close":16735.4043},{"date":"2025-01-03","close":16641.9375},{"date":"2025-01-06","close":16858.3848},{"date":"2025-01-07","close":16740.3223},{"date":"2025-01-08","close":16632.0977},{"date":"2025-01-09","close":16656.6953},{"date":"2025-01-10","close":16720.6445},{"date":"2025-01-13","close":16474.6836},{"date":"2025-01-14","close":16543.5469},{"date":"2025-01-15","close":16469.7617},{"date":"2025-01-16","close":16740.3223},{"date":"2025-01-17","close":16651.7754},{"date":"2025-01-20","close":16755.0801},{"date":"2025-01-21","close":16641.9375},{"date":"2025-01-22","close":16735.4043},{"date":"2025-01-23","close":16769.8359},{"date":"2025-01-24","close":16790.541},{"date":"2025-01-31","close":16948.291},{"date":"2025-02-03","close":16613.0723},{"date":"2025-02-04","close":16682.0898},{"date":"2025-02-05","close":16539.1289},{"date":"2025-02-06","close":16751.1055},{"date":"2025-02-07","close":16741.2461},{"date":"2025-02-10","close":16701.8066},{"date":"2025-02-11","close":16721.5273},{"date":"2025-02-12","close":16780.6836},{"date":"2025-02-13","close":16706.7363},{"date":"2025-02-14","close":16844.7676},{"date":"2025-02-17","close":16864.4863},{"date":"2025-02-18","close":16903.9258},{"date":"2025-02-19","close":16879.2773},{"date":"2025-02-20","close":16854.627},{"date":"2025-02-21","close":16795.4707},{"date":"2025-02-24","close":16568.7051},{"date":"2025-02-25","close":16450.3945},{"date":"2025-02-26","close":16445.4648},{"date":"2025-02-27","close":16504.6211},{"date":"2025-02-28","close":16435.6016},{"date":"2025-03-04","close":16440.5371},{"date":"2025-03-05","close":16213.7686},{"date":"2025-03-06","close":16144.7529},{"date":"2025-03-07","close":16001.79},{"date":"2025-03-10","close":16041.2275},{"date":"2025-03-11","close":15760.2363},{"date":"2025-03-12","close":15513.751},{"date":"2025-03-13","close":15484.1729},{"date":"2025-03-14","close":15444.7344},{"date":"2025-03-17","close":15513.751},{"date":"2025-03-18","close":15725.7295},{"date":"2025-03-19","close":15627.1328},{"date":"2025-03-20","close":15903.1963},{"date":"2025-03-21","close":15844.042},{"date":"2025-03-24","close":16031.3691},{"date":"2025-03-25","close":16179.2598},{"date":"2025-03-26","close":16169.4014},{"date":"2025-03-27","close":16051.0879},{"date":"2025-03-28","close":16011.6504},{"date":"2025-03-31","close":15632.0645},{"date":"2025-04-01","close":15814.4629},{"date":"2025-04-02","close":15853.8994},{"date":"2025-04-03","close":15494.0322},{"date":"2025-04-04","close":14843.3125},{"date":"2025-04-07","close":13724.2725},{"date":"2025-04-08","close":14453.8662},{"date":"2025-04-09","close":13867.2324},{"date":"2025-04-10","close":15144.0244},{"date":"2025-04-11","close":14813.7334},{"date":"2025-04-14","close":14813.7334},{"date":"2025-04-15","close":14803.874},{"date":"2025-04-16","close":14596.8271},{"date":"2025-04-17","close":14493.3057},{"date":"2025-04-18","close":14463.7266},{"date":"2025-04-21","close":14276.3965},{"date":"2025-04-22","close":14153.1562},{"date":"2025-04-23","close":14660.9141},{"date":"2025-04-24","close":14759.5078},{"date":"2025-04-25","close":15079.9375},{"date":"2025-04-28","close":15124.3047},{"date":"2025-04-29","close":15140.1182},{"date":"2025-04-30","close":15006.7021},{"date":"2025-05-02","close":15095.6455},{"date":"2025-05-07","close":15016.585},{"date":"2025-05-08","close":15070.9404},{"date":"2025-05-09","close":15090.7051},{"date":"2025-05-12","close":15303.1797},{"date":"2025-05-13","close":15683.6592},{"date":"2025-05-14","close":15846.7227},{"date":"2025-05-15","close":15570.0088},{"date":"2025-05-16","close":15604.5986},{"date":"2025-05-19","close":15658.9531},{"date":"2025-05-20","close":15723.1895},{"date":"2025-05-21","close":15570.0088},{"date":"2025-05-22","close":15332.8271},{"date":"2025-05-23","close":15229.0596},{"date":"2025-05-26","close":15189.5303},{"date":"2025-05-27","close":15234.001},{"date":"2025-05-28","close":15441.5361},{"date":"2025-05-29","close":15589.7754},{"date":"2025-05-30","close":15446.4775},{"date":"2025-06-02","close":15327.8867},{"date":"2025-06-04","close":15451.4199},{"date":"2025-06-05","close":15397.0625},{"date":"2025-06-09","close":15520.5967},{"date":"2025-06-10","close":15654.0117},{"date":"2025-06-11","close":15792.3672},{"date":"2025-06-12","close":15560.127},{"date":"2025-06-13","close":15540.3623},{"date":"2025-06-16","close":15530.4775},{"date":"2025-06-17","close":15574.9502},{"date":"2025-06-18","close":15644.1289},{"date":"2025-06-19","close":15654.0117},{"date":"2025-06-20","close":15515.6562},{"date":"2025-06-23","close":15683.6592},{"date":"2025-06-24","close":15713.3076},{"date":"2025-06-25","close":15762.7207},{"date":"2025-06-26","close":15782.4863},{"date":"2025-06-27","close":15891.1934},{"date":"2025-06-30","close":15925.7822},{"date":"2025-07-01","close":15980.1377},{"date":"2025-07-02","close":16123.4336},{"date":"2025-07-03","close":16118.4932},{"date":"2025-07-04","close":16202.4941},{"date":"2025-07-07","close":16276.6133},{"date":"2025-07-08","close":16246.9648},{"date":"2025-07-09","close":16301.3203},{"date":"2025-07-10","close":16350.7354},{"date":"2025-07-11","close":16474.2637},{"date":"2025-07-14","close":16434.7363},{"date":"2025-07-15","close":16573.0918},{"date":"2025-07-16","close":16449.5586},{"date":"2025-07-17","close":16622.5039},{"date":"2025-07-18","close":16760.8633},{"date":"2025-07-21","close":16755.918},{"date":"2025-07-22","close":16691.6816},{"date":"2025-07-23","close":16691.6816},{"date":"2025-07-24","close":16563.209},{"date":"2025-07-25","close":16879.4512},{"date":"2025-07-28","close":16968.3945},{"date":"2025-07-29","close":17047.457},{"date":"2025-07-30","close":16887.9375},{"date":"2025-07-31","close":17066.2812},{"date":"2025-08-01","close":16942.4336},{"date":"2025-08-04","close":16615.4727},{"date":"2025-08-05","close":16912.709},{"date":"2025-08-06","close":16873.0762},{"date":"2025-08-07","close":16818.584},{"date":"2025-08-08","close":16878.0312},{"date":"2025-08-11","close":17011.7871},{"date":"2025-08-12","close":16996.9277},{"date":"2025-08-13","close":17081.1445},{"date":"2025-08-14","close":17125.7285},{"date":"2025-08-18","close":17140.5898},{"date":"2025-08-19","close":17110.8652},{"date":"2025-08-20","close":17175.2676},{"date":"2025-08-21","close":17165.3594},{"date":"2025-08-22","close":17006.834},{"date":"2025-08-25","close":17200.0391},{"date":"2025-08-26","close":17254.5312},{"date":"2025-08-27","close":17294.1621},{"date":"2025-08-28","close":17229.7617},{"date":"2025-08-29","close":17323.8848},{"date":"2025-09-01","close":17224.8066},{"date":"2025-09-02","close":17234.7129},{"date":"2025-09-03","close":17110.8652},{"date":"2025-09-04","close":17244.6211},{"date":"2025-09-05","close":17388.2871},{"date":"2025-09-08","close":17304.0703},{"date":"2025-09-09","close":17279.3027},{"date":"2025-09-10","close":17328.8379},{"date":"2025-09-11","close":17363.5176},{"date":"2025-09-12","close":17427.9199},{"date":"2025-09-15","close":17472.5039},{"date":"2025-09-16","close":17462.5938},{"date":"2025-09-17","close":17422.9629},{"date":"2025-09-18","close":17477.457},{"date":"2025-09-19","close":17631.0273},{"date":"2025-09-22","close":17725.1543},{"date":"2025-09-23","close":17844.0488},{"date":"2025-09-24","close":17769.7383},{"date":"2025-09-25","close":17789.5547},{"date":"2025-09-26","close":17883.6797},{"date":"2025-09-29","close":17853.9531},{"date":"2025-09-30","close":17908.4492},{"date":"2025-10-01","close":17923.3125},{"date":"2025-10-02","close":18022.3887},{"date":"2025-10-10","close":18388.9785},{"date":"2025-10-13","close":18171.0059},{"date":"2025-10-14","close":18151.1914},{"date":"2025-10-15","close":18171.0059},{"date":"2025-10-16","close":18161.0977},{"date":"2025-10-17","close":17977.8047},{"date":"2025-10-20","close":18245.3164},{"date":"2025-10-21","close":18517.7832},{"date":"2025-10-22","close":18597.0449},{"date":"2025-10-23","close":18616.8594},{"date":"2025-10-24","close":18681.2617},{"date":"2025-10-27","close":18919.0488},{"date":"2025-10-28","close":19057.7598},{"date":"2025-10-29","close":19077.5762},{"date":"2025-10-30","close":19002.1035},{"date":"2025-10-31","close":18927.625},{"date":"2025-11-03","close":18942.5195},{"date":"2025-11-04","close":18902.7969},{"date":"2025-11-05","close":18977.2754},{"date":"2025-11-06","close":18977.2754},{"date":"2025-11-07","close":18982.2402},{"date":"2025-11-10","close":19017.0},{"date":"2025-11-11","close":19280.1562},{"date":"2025-11-12","close":19528.4238},{"date":"2025-11-13","close":19642.623},{"date":"2025-11-14","close":19091.4785},{"date":"2025-11-17","close":19210.6426},{"date":"2025-11-18","close":18907.7617},{"date":"2025-11-19","close":18863.0742},{"date":"2025-11-20","close":19334.7773},{"date":"2025-11-21","close":18868.041},{"date":"2025-11-24","close":19151.0625},{"date":"2025-11-25","close":19220.5762},{"date":"2025-11-26","close":19384.4297},{"date":"2025-11-27","close":19404.291},{"date":"2025-11-28","close":19533.3867},{"date":"2025-12-01","close":19573.1094},{"date":"2025-12-02","close":19439.0469},{"date":"2025-12-03","close":19602.9004},{"date":"2025-12-04","close":19731.998},{"date":"2025-12-05","close":19627.7266},{"date":"2025-12-08","close":19627.7266},{"date":"2025-12-09","close":19622.7637},{"date":"2025-12-10","close":19607.8672},{"date":"2025-12-11","close":19503.5957},{"date":"2025-12-12","close":19791.5801},{"date":"2025-12-15","close":19856.1309},{"date":"2025-12-16","close":19528.4238},{"date":"2025-12-17","close":19602.9004},{"date":"2025-12-18","close":19404.291},{"date":"2025-12-19","close":19503.5957},{"date":"2025-12-22","close":19786.6172},{"date":"2025-12-23","close":19880.957},{"date":"2025-12-24","close":19568.1445},{"date":"2025-12-26","close":19488.7012},{"date":"2025-12-29","close":19344.709},{"date":"2025-12-30","close":19409.2578},{"date":"2026-01-02","close":19583.0391},{"date":"2026-01-05","close":19394.3594},{"date":"2026-01-06","close":19543.3184},{"date":"2026-01-07","close":19617.7969},{"date":"2026-01-08","close":19588.0059},{"date":"2026-01-09","close":19741.9277},{"date":"2026-01-12","close":19866.0605},{"date":"2026-01-13","close":20024.9512},{"date":"2026-01-14","close":20005.0879},{"date":"2026-01-15","close":19885.9199},{"date":"2026-01-16","close":20015.0176},{"date":"2026-01-19","close":19831.3027},{"date":"2026-01-20","close":19771.7207},{"date":"2026-01-21","close":19592.9727},{"date":"2026-01-22","close":19806.4766},{"date":"2026-01-23","close":19890.8867},{"date":"2026-01-26","close":19518.4922},{"date":"2026-01-27","close":19791.5801},{"date":"2026-01-28","close":19548.2832},{"date":"2026-01-29","close":19581.1348},{"date":"2026-01-30","close":19541.3145},{"date":"2026-02-02","close":19660.7734},{"date":"2026-02-03","close":19859.8691},{"date":"2026-02-04","close":19710.5469},{"date":"2026-02-05","close":19929.5527},{"date":"2026-02-06","close":19670.7285},{"date":"2026-02-09","close":19974.3496},{"date":"2026-02-10","close":20004.2148},{"date":"2026-02-11","close":19874.8027},{"date":"2026-02-12","close":19735.4355},{"date":"2026-02-13","close":19387.0156},{"date":"2026-02-19","close":19586.1133},{"date":"2026-02-20","close":19561.2246},{"date":"2026-02-23","close":19441.7676},{"date":"2026-02-24","close":19501.4961},{"date":"2026-02-25","close":19481.5859},{"date":"2026-02-26","close":19401.9473},{"date":"2026-02-27","close":19451.7227},{"date":"2026-03-03","close":19680.6836},{"date":"2026-03-04","close":19581.1348},{"date":"2026-03-05","close":19700.5918},{"date":"2026-03-06","close":19660.7734},{"date":"2026-03-09","close":19272.5352},{"date":"2026-03-10","close":19486.5625},{"date":"2026-03-11","close":19491.543},{"date":"2026-03-12","close":19501.4961},{"date":"2026-03-13","close":19511.4512},{"date":"2026-03-16","close":19526.3828},{"date":"2026-03-17","close":19436.791},{"date":"2026-03-18","close":19611.0},{"date":"2026-03-19","close":19426.8359},{"date":"2026-03-20","close":19401.9473},{"date":"2026-03-23","close":19217.7832},{"date":"2026-03-24","close":19148.0996},{"date":"2026-03-25","close":19337.2402},{"date":"2026-03-26","close":19342.2207},{"date":"2026-03-27","close":19212.8066},{"date":"2026-03-30","close":18914.1621},{"date":"2026-03-31","close":19008.7324},{"date":"2026-04-01","close":19317.332},{"date":"2026-04-02","close":19332.2637},{"date":"2026-04-03","close":19396.9707},{"date":"2026-04-06","close":19476.6094},{"date":"2026-04-07","close":19446.7441},{"date":"2026-04-08","close":19571.1816},{"date":"2026-04-09","close":19690.6367},{"date":"2026-04-10","close":19810.0957},{"date":"2026-04-13","close":19730.457},{"date":"2026-04-14","close":19919.5977},{"date":"2026-04-15","close":20068.9199},{"date":"2026-04-16","close":20258.0625},{"date":"2026-04-17","close":20317.791},{"date":"2026-04-20","close":20437.25},{"date":"2026-04-21","close":20382.498},{"date":"2026-04-22","close":20357.6113},{"date":"2026-04-23","close":20531.8203},{"date":"2026-04-24","close":20496.9785},{"date":"2026-04-27","close":20651.2793},{"date":"2026-04-28","close":20611.459},{"date":"2026-04-29","close":20654.3633},{"date":"2026-04-30","close":20674.3203},{"date":"2026-05-04","close":20619.4414},{"date":"2026-05-06","close":20509.6836},{"date":"2026-05-07","close":20779.0879},{"date":"2026-05-08","close":21048.4922},{"date":"2026-05-11","close":21128.3164},{"date":"2026-05-12","close":21392.7324},{"date":"2026-05-13","close":21602.2695},{"date":"2026-05-14","close":21697.0605},{"date":"2026-05-15","close":21921.5645},{"date":"2026-05-18","close":21592.291},{"date":"2026-05-19","close":21726.9941},{"date":"2026-05-20","close":21741.9609},{"date":"2026-05-21","close":21866.6855},{"date":"2026-05-22","close":22111.1445},{"date":"2026-05-26","close":22031.3203},{"date":"2026-05-27","close":22051.2773},{"date":"2026-05-28","close":21931.541},{"date":"2026-05-29","close":22091.1895},{"date":"2026-06-01","close":22171.0117},{"date":"2026-06-02","close":22395.5156},{"date":"2026-06-04","close":22480.3281},{"date":"2026-06-05","close":22699.8438},{"date":"2026-06-08","close":22210.9238},{"date":"2026-06-09","close":21871.6738},{"date":"2026-06-10","close":22111.1445},{"date":"2026-06-11","close":21966.4648},{"date":"2026-06-12","close":22091.1895},{"date":"2026-06-15","close":22445.4062},{"date":"2026-06-16","close":22530.2188},{"date":"2026-06-17","close":22285.7598},{"date":"2026-06-18","close":22420.4609},{"date":"2026-06-19","close":22480.3281},{"date":"2026-06-22","close":22689.8652},{"date":"2026-06-23","close":22455.3848},{"date":"2026-06-24","close":22415.4727},{"date":"2026-06-25","close":22505.2734},{"date":"2026-06-26","close":22250.8359},{"date":"2026-06-29","close":22545.1855},{"date":"2026-06-30","close":22789.6465},{"date":"2026-07-01","close":22999.1836},{"date":"2026-07-02","close":22829.5566},{"date":"2026-07-03","close":22784.6562},{"date":"2026-07-06","close":22530.2188},{"date":"2026-07-07","close":22420.4609},{"date":"2026-07-08","close":21916.5742},{"date":"2026-07-09","close":21951.498},{"date":"2026-07-10","close":22006.377},{"date":"2026-07-13","close":22096.1777},{"date":"2026-07-14","close":21881.6523},{"date":"2026-07-15","close":21971.4531},{"date":"2026-07-16","close":21866.6855},{"date":"2026-07-20","close":21442.6211},{"date":"2026-07-21","close":21462.5781},{"date":"2026-07-22","close":21602.2695},{"date":"2026-07-23","close":21442.6211},{"date":"2026-07-24","close":21138.2949},{"date":"2026-07-27","close":21552.3789},{"date":"2026-07-28","close":21148.2715},{"date":"2026-07-29","close":20819.0},{"date":"2026-07-30","close":20630.0},{"date":"2026-07-31","close":20850.0},{"date":"2026-08-03","close":21265.0},{"date":"2026-08-04","close":21585.0},{"date":"2026-08-05","close":21870.0},{"date":"2026-08-06","close":21820.0},{"date":"2026-08-07","close":21670.0},{"date":"2026-08-10","close":21805.0},{"date":"2026-08-11","close":21715.0},{"date":"2026-08-12","close":21700.0},{"date":"2026-08-13","close":21870.0},{"date":"2026-08-14","close":21880.0},{"date":"2026-08-18","close":21625.0},{"date":"2026-08-19","close":21595.0},{"date":"2026-08-20","close":21310.0},{"date":"2026-08-21","close":21045.0},{"date":"2026-08-24","close":21120.0},{"date":"2026-08-25","close":21105.0},{"date":"2026-08-26","close":21105.0},{"date":"2026-08-27","close":21140.0},{"date":"2026-08-28","close":21060.0},{"date":"2026-08-31","close":20860.0},{"date":"2026-09-01","close":20865.0},{"date":"2026-09-02","close":20605.0},{"date":"2026-09-03","close":20655.0},{"date":"2026-09-04","close":20665.0},{"date":"2026-09-07","close":20520.0},{"date":"2026-09-08","close":20540.0},{"date":"2026-09-09","close":20225.0},{"date":"2026-09-10","close":20210.0},{"date":"2026-09-11","close":20065.0},{"date":"2026-09-14","close":20145.0},{"date":"2026-09-15","close":20340.0},{"date":"2026-09-16","close":20445.0},{"date":"2026-09-17","close":20580.0},{"date":"2026-09-18","close":20715.0},{"date":"2026-09-21","close":20805.0},{"date":"2026-09-22","close":20640.0},{"date":"2026-09-23","close":20690.0},{"date":"2026-09-28","close":20635.0},{"date":"2026-09-29","close":20505.0},{"date":"2026-09-30","close":20370.0},{"date":"2026-10-01","close":20650.0},{"date":"2026-10-02","close":20460.0},{"date":"2026-10-06","close":20625.0},{"date":"2026-10-07","close":20530.0},{"date":"2026-10-08","close":20390.0},{"date":"2026-10-12","close":20505.0},{"date":"2026-10-13","close":20470.0},{"date":"2026-10-14","close":20425.0},{"date":"2026-10-15","close":20260.0},{"date":"2026-10-16","close":20275.0},{"date":"2026-10-19","close":20170.0},{"date":"2026-10-20","close":20035.0},{"date":"2026-10-21","close":20155.0},{"date":"2026-10-22","close":19970.0},{"date":"2026-10-23","close":19895.0}],"chart_data":[{"date":"2024-10-23","open":15695,"high":15710,"low":15626,"close":15690,"volume":43148},{"date":"2024-10-24","open":15596,"high":15606,"low":15524,"close":15591,"volume":39684},{"date":"2024-10-25","open":15600,"high":15704,"low":15533,"close":15704,"volume":42934},{"date":"2024-10-28","open":15723,"high":15775,"low":15689,"close":15709,"volume":40592},{"date":"2024-10-29","open":15700,"high":15724,"low":15611,"close":15724,"volume":34201},{"date":"2024-10-30","open":15752,"high":15786,"low":15704,"close":15752,"volume":37394},{"date":"2024-10-31","open":15568,"high":15583,"low":15495,"close":15520,"volume":42389},{"date":"2024-11-01","open":15269,"high":15329,"low":15201,"close":15314,"volume":50744},{"date":"2024-11-04","open":15284,"high":15289,"low":15197,"close":15274,"volume":39138},{"date":"2024-11-05","open":15236,"high":15304,"low":15167,"close":15289,"volume":33076},{"date":"2024-11-06","open":15427,"high":15890,"low":15427,"close":15875,"volume":51903},{"date":"2024-11-07","open":16008,"high":16096,"low":15998,"close":16057,"volume":142772},{"date":"2024-11-08","open":16032,"high":16057,"low":15984,"close":16027,"volume":41601},{"date":"2024-11-11","open":16177,"high":16244,"low":16157,"close":16214,"volume":105391},{"date":"2024-11-12","open":16249,"high":16298,"low":16205,"close":16293,"volume":57895},{"date":"2024-11-13","open":16307,"high":16322,"low":16228,"close":16248,"volume":58919},{"date":"2024-11-14","open":16332,"high":16347,"low":16204,"close":16322,"volume":69701},{"date":"2024-11-15","open":16184,"high":16189,"low":16017,"close":16017,"volume":115474},{"date":"2024-11-18","open":15914,"high":15914,"low":15805,"close":15914,"volume":53074},{"date":"2024-11-19","open":15944,"high":15964,"low":15894,"close":15929,"volume":30215},{"date":"2024-11-20","open":15943,"high":16036,"low":15928,"close":16002,"volume":45252},{"date":"2024-11-21","open":16042,"high":16106,"low":15984,"close":16022,"volume":77653},{"date":"2024-11-22","open":16184,"high":16193,"low":16115,"close":16184,"volume":35516},{"date":"2024-11-25","open":16210,"high":16298,"low":16210,"close":16298,"volume":64676},{"date":"2024-11-26","open":16332,"high":16337,"low":16213,"close":16322,"volume":48372},{"date":"2024-11-27","open":16327,"high":16342,"low":16243,"close":16312,"volume":32293},{"date":"2024-11-28","open":16213,"high":16253,"low":16191,"close":16243,"volume":41447},{"date":"2024-11-29","open":16243,"high":16307,"low":16228,"close":16273,"volume":18045},{"date":"2024-12-02","open":16351,"high":16435,"low":16321,"close":16435,"volume":105884},{"date":"2024-12-03","open":16465,"high":16513,"low":16391,"close":16450,"volume":39980},{"date":"2024-12-04","open":16548,"high":16656,"low":16538,"close":16583,"volume":38493},{"date":"2024-12-05","open":16657,"high":16711,"low":16643,"close":16701,"volume":58802},{"date":"2024-12-06","open":16721,"high":16800,"low":16628,"close":16721,"volume":30629},{"date":"2024-12-09","open":16833,"high":16945,"low":16719,"close":16932,"volume":78426},{"date":"2024-12-10","open":16971,"high":16971,"low":16258,"close":16726,"volume":40771},{"date":"2024-12-11","open":16726,"high":16825,"low":16687,"close":16785,"volume":39396},{"date":"2024-12-12","open":16986,"high":16986,"low":16770,"close":16878,"volume":51866},{"date":"2024-12-13","open":16908,"high":16991,"low":16735,"close":16814,"volume":59883},{"date":"2024-12-16","open":16775,"high":16810,"low":16647,"close":16780,"volume":46431},{"date":"2024-12-17","open":16845,"high":16845,"low":16716,"close":16780,"volume":28743},{"date":"2024-12-18","open":16779,"high":16779,"low":16720,"close":16750,"volume":19175},{"date":"2024-12-19","open":16475,"high":16568,"low":16430,"close":16489,"volume":41371},{"date":"2024-12-20","open":16489,"high":16489,"low":16306,"close":16406,"volume":59720},{"date":"2024-12-23","open":16643,"high":16730,"low":16549,"close":16730,"volume":43950},{"date":"2024-12-24","open":17011,"high":17011,"low":16720,"close":16770,"volume":29861},{"date":"2024-12-26","open":16770,"high":17104,"low":16440,"close":17104,"volume":85383},{"date":"2024-12-27","open":17119,"high":17277,"low":17055,"close":17065,"volume":70062},{"date":"2024-12-30","open":17064,"high":17074,"low":16852,"close":16917,"volume":64772},{"date":"2025-01-02","open":16760,"high":16760,"low":16656,"close":16735,"volume":60905},{"date":"2025-01-03","open":16632,"high":16661,"low":16553,"close":16642,"volume":85584},{"date":"2025-01-06","open":16863,"high":16913,"low":16765,"close":16858,"volume":34853},{"date":"2025-01-07","open":16863,"high":16903,"low":16676,"close":16740,"volume":29276},{"date":"2025-01-08","open":16583,"high":16642,"low":16528,"close":16632,"volume":23428},{"date":"2025-01-09","open":16633,"high":16691,"low":16569,"close":16657,"volume":38563},{"date":"2025-01-10","open":16657,"high":16721,"low":16564,"close":16721,"volume":26861},{"date":"2025-01-13","open":16598,"high":16598,"low":16411,"close":16475,"volume":29782},{"date":"2025-01-14","open":16476,"high":16564,"low":16441,"close":16544,"volume":27650},{"date":"2025-01-15","open":16494,"high":16494,"low":16416,"close":16470,"volume":29408},{"date":"2025-01-16","open":16593,"high":17055,"low":16593,"close":16740,"volume":52802},{"date":"2025-01-17","open":16701,"high":16701,"low":16569,"close":16652,"volume":62792},{"date":"2025-01-20","open":16893,"high":16893,"low":16676,"close":16755,"volume":22054},{"date":"2025-01-21","open":16676,"high":16676,"low":16543,"close":16642,"volume":41201},{"date":"2025-01-22","open":16720,"high":16755,"low":16598,"close":16735,"volume":33853},{"date":"2025-01-23","open":16735,"high":16804,"low":16690,"close":16770,"volume":15081},{"date":"2025-01-24","open":16806,"high":16869,"low":16736,"close":16791,"volume":55433},{"date":"2025-01-31","open":16731,"high":16978,"low":16570,"close":16948,"volume":59832},{"date":"2025-02-03","open":16805,"high":16805,"low":16376,"close":16613,"volume":68988},{"date":"2025-02-04","open":16619,"high":16776,"low":16614,"close":16682,"volume":18116},{"date":"2025-02-05","open":16756,"high":16756,"low":16539,"close":16539,"volume":23110},{"date":"2025-02-06","open":16691,"high":16766,"low":16614,"close":16751,"volume":15126},{"date":"2025-02-07","open":16786,"high":16786,"low":16691,"close":16741,"volume":16269},{"date":"2025-02-10","open":16575,"high":16742,"low":16575,"close":16702,"volume":21503},{"date":"2025-02-11","open":16766,"high":16766,"low":16688,"close":16722,"volume":21582},{"date":"2025-02-12","open":16831,"high":16831,"low":16721,"close":16781,"volume":18814},{"date":"2025-02-13","open":16782,"high":16782,"low":16692,"close":16707,"volume":18631},{"date":"2025-02-14","open":16884,"high":16894,"low":16785,"close":16845,"volume":29449},{"date":"2025-02-17","open":16879,"high":16879,"low":16741,"close":16864,"volume":41169},{"date":"2025-02-18","open":16889,"high":16914,"low":16820,"close":16904,"volume":7810},{"date":"2025-02-19","open":16919,"high":16929,"low":16850,"close":16879,"volume":31982},{"date":"2025-02-20","open":16968,"high":16968,"low":16816,"close":16855,"volume":15910},{"date":"2025-02-21","open":16947,"high":16947,"low":16755,"close":16795,"volume":18769},{"date":"2025-02-24","open":16604,"high":16638,"low":16436,"close":16569,"volume":33835},{"date":"2025-02-25","open":16484,"high":16484,"low":16301,"close":16450,"volume":33019},{"date":"2025-02-26","open":16342,"high":16450,"low":16317,"close":16445,"volume":28905},{"date":"2025-02-27","open":16403,"high":16505,"low":16263,"close":16505,"volume":18711},{"date":"2025-02-28","open":16297,"high":16436,"low":16150,"close":16436,"volume":22620},{"date":"2025-03-04","open":16417,"high":16441,"low":16297,"close":16441,"volume":20206},{"date":"2025-03-05","open":16344,"high":16344,"low":16107,"close":16214,"volume":24137},{"date":"2025-03-06","open":16212,"high":16212,"low":16046,"close":16145,"volume":22313},{"date":"2025-03-07","open":15848,"high":16051,"low":15848,"close":16002,"volume":16223},{"date":"2025-03-10","open":16125,"high":16125,"low":15888,"close":16041,"volume":25001},{"date":"2025-03-11","open":15583,"high":15760,"low":14789,"close":15760,"volume":29290},{"date":"2025-03-12","open":15554,"high":15567,"low":15474,"close":15514,"volume":25068},{"date":"2025-03-13","open":15602,"high":15602,"low":15429,"close":15484,"volume":28478},{"date":"2025-03-14","open":15395,"high":15480,"low":15380,"close":15445,"volume":22672},{"date":"2025-03-17","open":15691,"high":15691,"low":15479,"close":15514,"volume":27788},{"date":"2025-03-18","open":15692,"high":15726,"low":15578,"close":15726,"volume":52020},{"date":"2025-03-19","open":15617,"high":15641,"low":15554,"close":15627,"volume":27064},{"date":"2025-03-20","open":15848,"high":15928,"low":15813,"close":15903,"volume":25267},{"date":"2025-03-21","open":15949,"high":15949,"low":15809,"close":15844,"volume":11201},{"date":"2025-03-24","open":15968,"high":16063,"low":15933,"close":16031,"volume":27777},{"date":"2025-03-25","open":16226,"high":16226,"low":16149,"close":16179,"volume":23643},{"date":"2025-03-26","open":16183,"high":16221,"low":16134,"close":16169,"volume":18293},{"date":"2025-03-27","open":16090,"high":16090,"low":15968,"close":16051,"volume":9331},{"date":"2025-03-28","open":15997,"high":16017,"low":15928,"close":16012,"volume":10172},{"date":"2025-03-31","open":15768,"high":15768,"low":15567,"close":15632,"volume":19943},{"date":"2025-04-01","open":15934,"high":15934,"low":15722,"close":15814,"volume":20590},{"date":"2025-04-02","open":15929,"high":15929,"low":15794,"close":15854,"volume":7104},{"date":"2025-04-03","open":15853,"high":15923,"low":15265,"close":15494,"volume":16670},{"date":"2025-04-04","open":15496,"high":15496,"low":14751,"close":14843,"volume":14719},{"date":"2025-04-07","open":14797,"high":14797,"low":13436,"close":13724,"volume":39441},{"date":"2025-04-08","open":14174,"high":14498,"low":14139,"close":14454,"volume":44809},{"date":"2025-04-09","open":14104,"high":14104,"low":13720,"close":13867,"volume":16392},{"date":"2025-04-10","open":15179,"high":15336,"low":15051,"close":15144,"volume":33686},{"date":"2025-04-11","open":14693,"high":14814,"low":14390,"close":14814,"volume":16540},{"date":"2025-04-14","open":14712,"high":14874,"low":14693,"close":14814,"volume":18363},{"date":"2025-04-15","open":14814,"high":14814,"low":14702,"close":14804,"volume":15187},{"date":"2025-04-16","open":14779,"high":14779,"low":14492,"close":14597,"volume":9537},{"date":"2025-04-17","open":14189,"high":14493,"low":14189,"close":14493,"volume":8843},{"date":"2025-04-18","open":14344,"high":14464,"low":14253,"close":14464,"volume":6886},{"date":"2025-04-21","open":14423,"high":14926,"low":14168,"close":14276,"volume":22567},{"date":"2025-04-22","open":14078,"high":14202,"low":13989,"close":14153,"volume":23261},{"date":"2025-04-23","open":14755,"high":14755,"low":14572,"close":14661,"volume":5701},{"date":"2025-04-24","open":14735,"high":14760,"low":14661,"close":14760,"volume":2776},{"date":"2025-04-25","open":15035,"high":15105,"low":14990,"close":15080,"volume":20571},{"date":"2025-04-28","open":15178,"high":15188,"low":15025,"close":15124,"volume":26512},{"date":"2025-04-29","open":15145,"high":15204,"low":15101,"close":15140,"volume":9232},{"date":"2025-04-30","open":15230,"high":15230,"low":14977,"close":15007,"volume":12346},{"date":"2025-05-02","open":15292,"high":15465,"low":15096,"close":15096,"volume":20584},{"date":"2025-05-07","open":15017,"high":15082,"low":14863,"close":15017,"volume":22071},{"date":"2025-05-08","open":15244,"high":15244,"low":14936,"close":15071,"volume":12855},{"date":"2025-05-09","open":15076,"high":15239,"low":15061,"close":15091,"volume":20640},{"date":"2025-05-12","open":15087,"high":15323,"low":15087,"close":15303,"volume":19991},{"date":"2025-05-13","open":15694,"high":15719,"low":15575,"close":15684,"volume":18123},{"date":"2025-05-14","open":15777,"high":15862,"low":15729,"close":15847,"volume":18921},{"date":"2025-05-15","open":15714,"high":15776,"low":15526,"close":15570,"volume":12514},{"date":"2025-05-16","open":15610,"high":15704,"low":15551,"close":15605,"volume":9680},{"date":"2025-05-19","open":15796,"high":15906,"low":15615,"close":15659,"volume":17588},{"date":"2025-05-20","open":15659,"high":15816,"low":15659,"close":15723,"volume":19046},{"date":"2025-05-21","open":15723,"high":15767,"low":15546,"close":15570,"volume":18897},{"date":"2025-05-22","open":15210,"high":15338,"low":15092,"close":15333,"volume":17074},{"date":"2025-05-23","open":15346,"high":15356,"low":15190,"close":15229,"volume":6574},{"date":"2025-05-26","open":15076,"high":15199,"low":15076,"close":15190,"volume":30225},{"date":"2025-05-27","open":15140,"high":15234,"low":15031,"close":15234,"volume":14215},{"date":"2025-05-28","open":15506,"high":15506,"low":15338,"close":15442,"volume":12864},{"date":"2025-05-29","open":15476,"high":15699,"low":15476,"close":15590,"volume":9220},{"date":"2025-05-30","open":15421,"high":15471,"low":15288,"close":15446,"volume":10943},{"date":"2025-06-02","open":15532,"high":15532,"low":15235,"close":15328,"volume":19336},{"date":"2025-06-04","open":15456,"high":15634,"low":15451,"close":15451,"volume":14381},{"date":"2025-06-05","open":15507,"high":15566,"low":15328,"close":15397,"volume":8158},{"date":"2025-06-09","open":15536,"high":15595,"low":15431,"close":15521,"volume":21063},{"date":"2025-06-10","open":15446,"high":15654,"low":15441,"close":15654,"volume":24552},{"date":"2025-06-11","open":15758,"high":15792,"low":15616,"close":15792,"volume":14777},{"date":"2025-06-12","open":15713,"high":15713,"low":15480,"close":15560,"volume":13254},{"date":"2025-06-13","open":15560,"high":15633,"low":15400,"close":15540,"volume":4681},{"date":"2025-06-16","open":15386,"high":15540,"low":15356,"close":15530,"volume":16360},{"date":"2025-06-17","open":15421,"high":15941,"low":15346,"close":15575,"volume":14605},{"date":"2025-06-18","open":15752,"high":15752,"low":15506,"close":15644,"volume":38833},{"date":"2025-06-19","open":15639,"high":15694,"low":15570,"close":15654,"volume":17025},{"date":"2025-06-20","open":15634,"high":15634,"low":15476,"close":15516,"volume":13957},{"date":"2025-06-23","open":15516,"high":15684,"low":15491,"close":15684,"volume":19714},{"date":"2025-06-24","open":15688,"high":15850,"low":15624,"close":15713,"volume":8438},{"date":"2025-06-25","open":15700,"high":15777,"low":15640,"close":15763,"volume":26639},{"date":"2025-06-26","open":15837,"high":15837,"low":15612,"close":15782,"volume":44133},{"date":"2025-06-27","open":15791,"high":15891,"low":15771,"close":15891,"volume":16763},{"date":"2025-06-30","open":15946,"high":16001,"low":15851,"close":15926,"volume":26306},{"date":"2025-07-01","open":15930,"high":15995,"low":15900,"close":15980,"volume":16482},{"date":"2025-07-02","open":16034,"high":16133,"low":15991,"close":16123,"volume":20564},{"date":"2025-07-03","open":16123,"high":16192,"low":16060,"close":16118,"volume":16065},{"date":"2025-07-04","open":16251,"high":16341,"low":16170,"close":16202,"volume":16167},{"date":"2025-07-07","open":16227,"high":16362,"low":16217,"close":16277,"volume":13374},{"date":"2025-07-08","open":16287,"high":16382,"low":16180,"close":16247,"volume":11557},{"date":"2025-07-09","open":16246,"high":16331,"low":16246,"close":16301,"volume":36813},{"date":"2025-07-10","open":16490,"high":16490,"low":16341,"close":16351,"volume":13907},{"date":"2025-07-11","open":16374,"high":16474,"low":16359,"close":16474,"volume":14356},{"date":"2025-07-14","open":16475,"high":16475,"low":16330,"close":16435,"volume":23434},{"date":"2025-07-15","open":16440,"high":16573,"low":16420,"close":16573,"volume":25152},{"date":"2025-07-16","open":16567,"high":16567,"low":16435,"close":16450,"volume":9450},{"date":"2025-07-17","open":16584,"high":16623,"low":16471,"close":16623,"volume":47944},{"date":"2025-07-18","open":16711,"high":16761,"low":16657,"close":16761,"volume":25541},{"date":"2025-07-21","open":16766,"high":16766,"low":16652,"close":16756,"volume":62011},{"date":"2025-07-22","open":16620,"high":16692,"low":16585,"close":16692,"volume":19724},{"date":"2025-07-23","open":16697,"high":16697,"low":16560,"close":16692,"volume":20579},{"date":"2025-07-24","open":16715,"high":16715,"low":16553,"close":16563,"volume":25028},{"date":"2025-07-25","open":16750,"high":16879,"low":16681,"close":16879,"volume":52759},{"date":"2025-07-28","open":16939,"high":16968,"low":16855,"close":16968,"volume":68563},{"date":"2025-07-29","open":16987,"high":17056,"low":16943,"close":17047,"volume":31218},{"date":"2025-07-30","open":16971,"high":16971,"low":16758,"close":16888,"volume":14494},{"date":"2025-07-31","open":16893,"high":17106,"low":16873,"close":17066,"volume":46413},{"date":"2025-08-01","open":16923,"high":16961,"low":16774,"close":16942,"volume":19983},{"date":"2025-08-04","open":16605,"high":16630,"low":16478,"close":16615,"volume":36530},{"date":"2025-08-05","open":16723,"high":16923,"low":16723,"close":16913,"volume":25740},{"date":"2025-08-06","open":16788,"high":16883,"low":16703,"close":16873,"volume":51849},{"date":"2025-08-07","open":16874,"high":16884,"low":16744,"close":16819,"volume":22651},{"date":"2025-08-08","open":16788,"high":16883,"low":16713,"close":16878,"volume":11413},{"date":"2025-08-11","open":16899,"high":17047,"low":16899,"close":17012,"volume":38834},{"date":"2025-08-12","open":17017,"high":17017,"low":16929,"close":16997,"volume":23763},{"date":"2025-08-13","open":17110,"high":17140,"low":17031,"close":17081,"volume":35246},{"date":"2025-08-14","open":17121,"high":17161,"low":17042,"close":17126,"volume":49749},{"date":"2025-08-18","open":17190,"high":17195,"low":17087,"close":17141,"volume":33364},{"date":"2025-08-19","open":17190,"high":17190,"low":17082,"close":17111,"volume":39026},{"date":"2025-08-20","open":17136,"high":17175,"low":17082,"close":17175,"volume":34479},{"date":"2025-08-21","open":17174,"high":17174,"low":17101,"close":17165,"volume":42056},{"date":"2025-08-22","open":17136,"high":17136,"low":16977,"close":17007,"volume":26487},{"date":"2025-08-25","open":17210,"high":17235,"low":17087,"close":17200,"volume":38240},{"date":"2025-08-26","open":17200,"high":17255,"low":17072,"close":17255,"volume":37189},{"date":"2025-08-27","open":17269,"high":17339,"low":17264,"close":17294,"volume":41575},{"date":"2025-08-28","open":17295,"high":17295,"low":17180,"close":17230,"volume":25966},{"date":"2025-08-29","open":17339,"high":17339,"low":17214,"close":17324,"volume":14408},{"date":"2025-09-01","open":17245,"high":17300,"low":17195,"close":17225,"volume":15719},{"date":"2025-09-02","open":17265,"high":17275,"low":17200,"close":17235,"volume":13208},{"date":"2025-09-03","open":17215,"high":17225,"low":17107,"close":17111,"volume":14735},{"date":"2025-09-04","open":17175,"high":17260,"low":17121,"close":17245,"volume":10958},{"date":"2025-09-05","open":17344,"high":17437,"low":17339,"close":17388,"volume":53365},{"date":"2025-09-08","open":17329,"high":17329,"low":17229,"close":17304,"volume":20736},{"date":"2025-09-09","open":17244,"high":17279,"low":17165,"close":17279,"volume":11905},{"date":"2025-09-10","open":17319,"high":17349,"low":17249,"close":17329,"volume":17252},{"date":"2025-09-11","open":17373,"high":17373,"low":17269,"close":17364,"volume":25949},{"date":"2025-09-12","open":17408,"high":17433,"low":17340,"close":17428,"volume":36915},{"date":"2025-09-15","open":17448,"high":17473,"low":17379,"close":17473,"volume":25616},{"date":"2025-09-16","open":17483,"high":17483,"low":17389,"close":17463,"volume":19386},{"date":"2025-09-17","open":17418,"high":17423,"low":17330,"close":17423,"volume":17146},{"date":"2025-09-18","open":17462,"high":17527,"low":17398,"close":17477,"volume":47202},{"date":"2025-09-19","open":17542,"high":17636,"low":17542,"close":17631,"volume":41145},{"date":"2025-09-22","open":17650,"high":17770,"low":17650,"close":17725,"volume":88178},{"date":"2025-09-23","open":17755,"high":17873,"low":17750,"close":17844,"volume":51281},{"date":"2025-09-24","open":17814,"high":17814,"low":17725,"close":17770,"volume":18980},{"date":"2025-09-25","open":17893,"high":17893,"low":17745,"close":17790,"volume":27992},{"date":"2025-09-26","open":17904,"high":17904,"low":17776,"close":17884,"volume":27815},{"date":"2025-09-29","open":17923,"high":17928,"low":17819,"close":17854,"volume":52481},{"date":"2025-09-30","open":17883,"high":17943,"low":17786,"close":17908,"volume":28776},{"date":"2025-10-01","open":17953,"high":17983,"low":17878,"close":17923,"volume":20504},{"date":"2025-10-02","open":17977,"high":18022,"low":17942,"close":18022,"volume":53581},{"date":"2025-10-10","open":18047,"high":18404,"low":18033,"close":18389,"volume":85999},{"date":"2025-10-13","open":18389,"high":18389,"low":17948,"close":18171,"volume":44529},{"date":"2025-10-14","open":18171,"high":18334,"low":18052,"close":18151,"volume":32462},{"date":"2025-10-15","open":18151,"high":18255,"low":18067,"close":18171,"volume":56909},{"date":"2025-10-16","open":18171,"high":18216,"low":18077,"close":18161,"volume":30932},{"date":"2025-10-17","open":17998,"high":18042,"low":17863,"close":17978,"volume":33798},{"date":"2025-10-20","open":18107,"high":18255,"low":18107,"close":18245,"volume":26195},{"date":"2025-10-21","open":18409,"high":18518,"low":18344,"close":18518,"volume":21286},{"date":"2025-10-22","open":18527,"high":18597,"low":18458,"close":18597,"volume":30884},{"date":"2025-10-23","open":18459,"high":18617,"low":18384,"close":18617,"volume":27575},{"date":"2025-10-24","open":18627,"high":18711,"low":18553,"close":18681,"volume":32817},{"date":"2025-10-27","open":18715,"high":18929,"low":17923,"close":18919,"volume":75095},{"date":"2025-10-28","open":18924,"high":19058,"low":18819,"close":19058,"volume":37091},{"date":"2025-10-29","open":19058,"high":19121,"low":18954,"close":19078,"volume":25861},{"date":"2025-10-30","open":18982,"high":19017,"low":18858,"close":19002,"volume":28548},{"date":"2025-10-31","open":19007,"high":19007,"low":18863,"close":18928,"volume":40108},{"date":"2025-11-03","open":19011,"high":19071,"low":18793,"close":18943,"volume":39581,"rsi_14":76.6,"sma_20":18480.8,"sma_60":17689.57,"sma_120":16824.08},{"date":"2025-11-04","open":18878,"high":18977,"low":18798,"close":18903,"volume":32951,"rsi_14":74.25,"sma_20":18530.4,"sma_60":17727.65,"sma_120":16855.97},{"date":"2025-11-05","open":18953,"high":18982,"low":18680,"close":18977,"volume":56425,"rsi_14":75.94,"sma_20":18582.95,"sma_60":17762.0,"sma_120":16888.31},{"date":"2025-11-06","open":18977,"high":19007,"low":18848,"close":18977,"volume":23607,"rsi_14":85.98,"sma_20":18630.5,"sma_60":17797.02,"sma_120":16918.89},{"date":"2025-11-07","open":18888,"high":18982,"low":18828,"close":18982,"volume":27009,"rsi_14":82.71,"sma_20":18660.0,"sma_60":17833.03,"sma_120":16946.33},{"date":"2025-11-10","open":19107,"high":19107,"low":18958,"close":19017,"volume":34094,"rsi_14":78.05,"sma_20":18702.15,"sma_60":17868.63,"sma_120":16972.72},{"date":"2025-11-11","open":19087,"high":19400,"low":19087,"close":19280,"volume":33152,"rsi_14":81.82,"sma_20":18758.45,"sma_60":17906.4,"sma_120":17003.59},{"date":"2025-11-12","open":19304,"high":19533,"low":19304,"close":19528,"volume":35765,"rsi_14":85.04,"sma_20":18826.2,"sma_60":17948.57,"sma_120":17036.25},{"date":"2025-11-13","open":19583,"high":19643,"low":19459,"close":19643,"volume":38429,"rsi_14":85.6,"sma_20":18900.15,"sma_60":17991.22,"sma_120":17069.41},{"date":"2025-11-14","open":19279,"high":19339,"low":18958,"close":19091,"volume":25833,"rsi_14":55.09,"sma_20":18955.7,"sma_60":18023.95,"sma_120":17097.44},{"date":"2025-11-17","open":19151,"high":19226,"low":19047,"close":19211,"volume":33231,"rsi_14":54.55,"sma_20":19003.85,"sma_60":18058.42,"sma_120":17127.74},{"date":"2025-11-18","open":19156,"high":19156,"low":18858,"close":18908,"volume":25429,"rsi_14":45.47,"sma_20":19023.2,"sma_60":18088.33,"sma_120":17157.5},{"date":"2025-11-19","open":18868,"high":19484,"low":18709,"close":18863,"volume":37979,"rsi_14":46.32,"sma_20":19036.3,"sma_60":18116.43,"sma_120":17187.74},{"date":"2025-11-20","open":19131,"high":19688,"low":19116,"close":19335,"volume":23873,"rsi_14":58.91,"sma_20":19072.05,"sma_60":18152.55,"sma_120":17222.24},{"date":"2025-11-21","open":19320,"high":19320,"low":18744,"close":18868,"volume":39405,"rsi_14":48.63,"sma_20":19081.25,"sma_60":18183.53,"sma_120":17252.48},{"date":"2025-11-24","open":18868,"high":19166,"low":18868,"close":19151,"volume":19279,"rsi_14":54.16,"sma_20":19092.65,"sma_60":18216.02,"sma_120":17283.36},{"date":"2025-11-25","open":19340,"high":19340,"low":19186,"close":19221,"volume":28476,"rsi_14":54.1,"sma_20":19100.6,"sma_60":18248.75,"sma_120":17313.58},{"date":"2025-11-26","open":19379,"high":19384,"low":19180,"close":19384,"volume":26078,"rsi_14":56.5,"sma_20":19115.75,"sma_60":18283.55,"sma_120":17346.36},{"date":"2025-11-27","open":19528,"high":19528,"low":19355,"close":19404,"volume":25666,"rsi_14":58.42,"sma_20":19142.4,"sma_60":18321.93,"sma_120":17381.38},{"date":"2025-11-28","open":19424,"high":19533,"low":19350,"close":19533,"volume":22443,"rsi_14":59.59,"sma_20":19179.25,"sma_60":18360.9,"sma_120":17416.46},{"date":"2025-12-01","open":19568,"high":19573,"low":19355,"close":19573,"volume":39459,"rsi_14":56.73,"sma_20":19217.35,"sma_60":18402.2,"sma_120":17452.33},{"date":"2025-12-02","open":19538,"high":19538,"low":19389,"close":19439,"volume":26311,"rsi_14":50.67,"sma_20":19250.7,"sma_60":18441.08,"sma_120":17486.03},{"date":"2025-12-03","open":19573,"high":19638,"low":19479,"close":19603,"volume":33798,"rsi_14":51.49,"sma_20":19288.6,"sma_60":18484.78,"sma_120":17519.99},{"date":"2025-12-04","open":19613,"high":19732,"low":19509,"close":19732,"volume":26851,"rsi_14":64.46,"sma_20":19333.0,"sma_60":18528.42,"sma_120":17553.9},{"date":"2025-12-05","open":19558,"high":19687,"low":19558,"close":19628,"volume":36592,"rsi_14":60.32,"sma_20":19371.9,"sma_60":18567.9,"sma_120":17588.85},{"date":"2025-12-08","open":19633,"high":19692,"low":19608,"close":19628,"volume":38243,"rsi_14":68.08,"sma_20":19409.05,"sma_60":18608.78,"sma_120":17623.97},{"date":"2025-12-09","open":19628,"high":19648,"low":19558,"close":19623,"volume":31405,"rsi_14":69.26,"sma_20":19432.8,"sma_60":18650.0,"sma_120":17659.12},{"date":"2025-12-10","open":19737,"high":19737,"low":19528,"close":19608,"volume":42701,"rsi_14":60.89,"sma_20":19443.35,"sma_60":18690.13,"sma_120":17693.79},{"date":"2025-12-11","open":19608,"high":19608,"low":19464,"close":19504,"volume":54657,"rsi_14":75.62,"sma_20":19442.95,"sma_60":18727.93,"sma_120":17727.01},{"date":"2025-12-12","open":19504,"high":19792,"low":19504,"close":19792,"volume":36257,"rsi_14":75.73,"sma_20":19484.6,"sma_60":18769.52,"sma_120":17762.56},{"date":"2025-12-15","open":19802,"high":19856,"low":19593,"close":19856,"volume":49875,"rsi_14":75.65,"sma_20":19523.55,"sma_60":18811.43,"sma_120":17799.8},{"date":"2025-12-16","open":19638,"high":19638,"low":19434,"close":19528,"volume":30513,"rsi_14":58.26,"sma_20":19561.15,"sma_60":18848.02,"sma_120":17832.89},{"date":"2025-12-17","open":19578,"high":19603,"low":19449,"close":19603,"volume":38320,"rsi_14":56.29,"sma_20":19604.75,"sma_60":18886.52,"sma_120":17866.36},{"date":"2025-12-18","open":19856,"high":19856,"low":19330,"close":19404,"volume":35602,"rsi_14":46.08,"sma_20":19614.75,"sma_60":18920.77,"sma_120":17897.76},{"date":"2025-12-19","open":19414,"high":19558,"low":19414,"close":19504,"volume":37290,"rsi_14":47.97,"sma_20":19653.1,"sma_60":18954.12,"sma_120":17929.83},{"date":"2025-12-22","open":19876,"high":19876,"low":19697,"close":19787,"volume":41250,"rsi_14":59.36,"sma_20":19691.55,"sma_60":18990.65,"sma_120":17963.37},{"date":"2025-12-23","open":19856,"high":19911,"low":19797,"close":19881,"volume":38618,"rsi_14":57.78,"sma_20":19731.25,"sma_60":19026.78,"sma_120":17997.4},{"date":"2025-12-24","open":19881,"high":19970,"low":19514,"close":19568,"volume":44067,"rsi_14":45.84,"sma_20":19747.0,"sma_60":19058.9,"sma_120":18028.35},{"date":"2025-12-26","open":19583,"high":20020,"low":19300,"close":19489,"volume":51084,"rsi_14":46.43,"sma_20":19751.25,"sma_60":19089.35,"sma_120":18057.44},{"date":"2025-12-29","open":19489,"high":19543,"low":19340,"close":19345,"volume":57580,"rsi_14":43.23,"sma_20":19741.75,"sma_60":19115.83,"sma_120":18085.37},{"date":"2025-12-30","open":19375,"high":19409,"low":19250,"close":19409,"volume":40070,"rsi_14":45.03,"sma_20":19733.5,"sma_60":19143.88,"sma_120":18113.14},{"date":"2026-01-02","open":19315,"high":19583,"low":19275,"close":19583,"volume":101194,"rsi_14":49.46,"sma_20":19740.75,"sma_60":19173.95,"sma_120":18141.76},{"date":"2026-01-05","open":19489,"high":19514,"low":19394,"close":19394,"volume":61679,"rsi_14":47.72,"sma_20":19730.25,"sma_60":19200.6,"sma_120":18169.04},{"date":"2026-01-06","open":19558,"high":19558,"low":19360,"close":19543,"volume":51023,"rsi_14":44.49,"sma_20":19720.75,"sma_60":19228.08,"sma_120":18197.12},{"date":"2026-01-07","open":19702,"high":19702,"low":19588,"close":19618,"volume":49956,"rsi_14":44.74,"sma_20":19720.25,"sma_60":19250.72,"sma_120":18225.4},{"date":"2026-01-08","open":19662,"high":19662,"low":19573,"close":19588,"volume":40863,"rsi_14":51.52,"sma_20":19718.25,"sma_60":19276.48,"sma_120":18252.39},{"date":"2026-01-09","open":19896,"high":19896,"low":19613,"close":19742,"volume":58613,"rsi_14":53.4,"sma_20":19724.25,"sma_60":19305.17,"sma_120":18281.01},{"date":"2026-01-12","open":19752,"high":19881,"low":19732,"close":19866,"volume":54165,"rsi_14":61.71,"sma_20":19737.25,"sma_60":19335.6,"sma_120":18309.52},{"date":"2026-01-13","open":19871,"high":20025,"low":19871,"close":20025,"volume":52382,"rsi_14":62.84,"sma_20":19763.5,"sma_60":19368.87,"sma_120":18340.38},{"date":"2026-01-14","open":20030,"high":20104,"low":19950,"close":20005,"volume":60307,"rsi_14":56.18,"sma_20":19774.25,"sma_60":19404.85,"sma_120":18369.65},{"date":"2026-01-15","open":19836,"high":19886,"low":19742,"close":19886,"volume":50704,"rsi_14":50.14,"sma_20":19775.75,"sma_60":19434.38,"sma_120":18396.77},{"date":"2026-01-16","open":19936,"high":20015,"low":19906,"close":20015,"volume":47730,"rsi_14":63.89,"sma_20":19800.25,"sma_60":19461.53,"sma_120":18425.01},{"date":"2026-01-19","open":19985,"high":20099,"low":19742,"close":19831,"volume":47372,"rsi_14":60.0,"sma_20":19811.75,"sma_60":19484.27,"sma_120":18452.25},{"date":"2026-01-20","open":19831,"high":19836,"low":19682,"close":19772,"volume":41502,"rsi_14":63.11,"sma_20":19830.25,"sma_60":19505.68,"sma_120":18478.99},{"date":"2026-01-21","open":19658,"high":19707,"low":19494,"close":19593,"volume":63618,"rsi_14":55.27,"sma_20":19834.75,"sma_60":19523.03,"sma_120":18505.29},{"date":"2026-01-22","open":19757,"high":19876,"low":19628,"close":19806,"volume":60502,"rsi_14":56.27,"sma_20":19835.75,"sma_60":19539.98,"sma_120":18530.74},{"date":"2026-01-23","open":19806,"high":19916,"low":19762,"close":19891,"volume":36528,"rsi_14":64.79,"sma_20":19836.25,"sma_60":19556.03,"sma_120":18556.17},{"date":"2026-01-26","open":19856,"high":19856,"low":19404,"close":19518,"volume":97633,"rsi_14":49.35,"sma_20":19833.75,"sma_60":19565.5,"sma_120":18577.8},{"date":"2026-01-27","open":20099,"high":20099,"low":19677,"close":19792,"volume":60120,"rsi_14":54.14,"sma_20":19849.0,"sma_60":19580.88,"sma_120":18603.08},{"date":"2026-01-28","open":19737,"high":19737,"low":19474,"close":19548,"volume":47598,"rsi_14":49.14,"sma_20":19859.25,"sma_60":19593.42,"sma_120":18624.84},{"date":"2026-01-29","open":19551,"high":19581,"low":19317,"close":19581,"volume":57825,"rsi_14":45.21,"sma_20":19865.5,"sma_60":19605.45,"sma_120":18647.51},{"date":"2026-01-30","open":19581,"high":19626,"low":19501,"close":19541,"volume":65457,"rsi_14":41.09,"sma_20":19861.0,"sma_60":19617.48,"sma_120":18672.57},{"date":"2026-02-02","open":20124,"high":20124,"low":19561,"close":19661,"volume":70057,"rsi_14":39.95,"sma_20":19872.0,"sma_60":19630.28,"sma_120":18696.14},{"date":"2026-02-03","open":19661,"high":19920,"low":19661,"close":19860,"volume":61442,"rsi_14":45.66,"sma_20":19885.5,"sma_60":19646.42,"sma_120":18721.72},{"date":"2026-02-04","open":19681,"high":19725,"low":19631,"close":19711,"volume":60211,"rsi_14":45.05,"sma_20":19887.75,"sma_60":19659.97,"sma_120":18746.5},{"date":"2026-02-05","open":19815,"high":19930,"low":19671,"close":19930,"volume":52774,"rsi_14":47.15,"sma_20":19902.5,"sma_60":19676.6,"sma_120":18772.62},{"date":"2026-02-06","open":19656,"high":19676,"low":19467,"close":19671,"volume":48498,"rsi_14":45.7,"sma_20":19896.5,"sma_60":19684.52,"sma_120":18795.46},{"date":"2026-02-09","open":20084,"high":20094,"low":19974,"close":19974,"volume":53283,"rsi_14":52.89,"sma_20":19899.5,"sma_60":19693.37,"sma_120":18820.97},{"date":"2026-02-10","open":19974,"high":20014,"low":19910,"close":20004,"volume":44857,"rsi_14":57.2,"sma_20":19896.0,"sma_60":19700.82,"sma_120":18846.02},{"date":"2026-02-11","open":19954,"high":19954,"low":19845,"close":19875,"volume":43301,"rsi_14":50.41,"sma_20":19887.0,"sma_60":19715.28,"sma_120":18869.62},{"date":"2026-02-12","open":19875,"high":19875,"low":19686,"close":19735,"volume":75883,"rsi_14":45.91,"sma_20":19877.0,"sma_60":19725.43,"sma_120":18891.92},{"date":"2026-02-13","open":19745,"high":19745,"low":19193,"close":19387,"volume":59969,"rsi_14":46.37,"sma_20":19843.0,"sma_60":19734.8,"sma_120":18911.57},{"date":"2026-02-19","open":19452,"high":19651,"low":19452,"close":19586,"volume":48032,"rsi_14":44.7,"sma_20":19828.25,"sma_60":19748.25,"sma_120":18932.34},{"date":"2026-02-20","open":19666,"high":19666,"low":19501,"close":19561,"volume":46844,"rsi_14":49.2,"sma_20":19815.25,"sma_60":19753.42,"sma_120":18952.98},{"date":"2026-02-23","open":19790,"high":19790,"low":19412,"close":19442,"volume":49367,"rsi_14":46.94,"sma_20":19805.25,"sma_60":19764.37,"sma_120":18973.95},{"date":"2026-02-24","open":19447,"high":19556,"low":19447,"close":19501,"volume":62720,"rsi_14":49.13,"sma_20":19787.5,"sma_60":19771.6,"sma_120":18993.81},{"date":"2026-02-25","open":19601,"high":19601,"low":19327,"close":19482,"volume":60800,"rsi_14":45.93,"sma_20":19764.5,"sma_60":19777.33,"sma_120":19013.04},{"date":"2026-02-26","open":19487,"high":19556,"low":19362,"close":19402,"volume":50418,"rsi_14":39.0,"sma_20":19756.25,"sma_60":19779.0,"sma_120":19031.28},{"date":"2026-02-27","open":19352,"high":19492,"low":19198,"close":19452,"volume":64606,"rsi_14":43.47,"sma_20":19736.75,"sma_60":19779.0,"sma_120":19050.47},{"date":"2026-03-03","open":19451,"high":19740,"low":19431,"close":19681,"volume":41415,"rsi_14":41.22,"sma_20":19736.7,"sma_60":19779.23,"sma_120":19070.07},{"date":"2026-03-04","open":19735,"high":19775,"low":19581,"close":19581,"volume":52601,"rsi_14":44.98,"sma_20":19732.4,"sma_60":19777.13,"sma_120":19089.67},{"date":"2026-03-05","open":19741,"high":19836,"low":19592,"close":19701,"volume":43447,"rsi_14":38.46,"sma_20":19736.05,"sma_60":19779.27,"sma_120":19110.17},{"date":"2026-03-06","open":19875,"high":19875,"low":19621,"close":19661,"volume":18646,"rsi_14":36.33,"sma_20":19731.75,"sma_60":19778.0,"sma_120":19131.39},{"date":"2026-03-09","open":19333,"high":19661,"low":19109,"close":19273,"volume":43655,"rsi_14":31.21,"sma_20":19698.0,"sma_60":19768.08,"sma_120":19148.25},{"date":"2026-03-10","open":19432,"high":19542,"low":19368,"close":19487,"volume":21676,"rsi_14":41.2,"sma_20":19682.45,"sma_60":19763.48,"sma_120":19165.69},{"date":"2026-03-11","open":19532,"high":19602,"low":19432,"close":19492,"volume":17846,"rsi_14":50.61,"sma_20":19656.15,"sma_60":19758.97,"sma_120":19183.88},{"date":"2026-03-12","open":19631,"high":19631,"low":19388,"close":19501,"volume":17773,"rsi_14":43.78,"sma_20":19643.35,"sma_60":19754.7,"sma_120":19202.35},{"date":"2026-03-13","open":19511,"high":19531,"low":19392,"close":19511,"volume":18642,"rsi_14":45.0,"sma_20":19615.8,"sma_60":19750.85,"sma_120":19220.49},{"date":"2026-03-16","open":19471,"high":19541,"low":19342,"close":19526,"volume":25634,"rsi_14":49.96,"sma_20":19587.5,"sma_60":19749.0,"sma_120":19238.47},{"date":"2026-03-17","open":19612,"high":19612,"low":19432,"close":19437,"volume":16990,"rsi_14":44.12,"sma_20":19561.2,"sma_60":19740.82,"sma_120":19255.17},{"date":"2026-03-18","open":19436,"high":19626,"low":19436,"close":19611,"volume":25672,"rsi_14":51.53,"sma_20":19550.65,"sma_60":19734.47,"sma_120":19272.95},{"date":"2026-03-19","open":19506,"high":19506,"low":19377,"close":19427,"volume":20885,"rsi_14":48.06,"sma_20":19548.4,"sma_60":19730.55,"sma_120":19289.28},{"date":"2026-03-20","open":19397,"high":19402,"low":19213,"close":19402,"volume":20844,"rsi_14":45.56,"sma_20":19534.9,"sma_60":19724.97,"sma_120":19305.74},{"date":"2026-03-23","open":19322,"high":19516,"low":19058,"close":19218,"volume":24878,"rsi_14":35.15,"sma_20":19513.45,"sma_60":19719.65,"sma_120":19320.21},{"date":"2026-03-24","open":19208,"high":19223,"low":19098,"close":19148,"volume":21393,"rsi_14":35.84,"sma_20":19494.5,"sma_60":19711.5,"sma_120":19332.81},{"date":"2026-03-25","open":19282,"high":19367,"low":19223,"close":19337,"volume":22508,"rsi_14":38.65,"sma_20":19482.0,"sma_60":19701.75,"sma_120":19346.2},{"date":"2026-03-26","open":19461,"high":19461,"low":19267,"close":19342,"volume":23987,"rsi_14":39.81,"sma_20":19470.75,"sma_60":19690.5,"sma_120":19358.64},{"date":"2026-03-27","open":19203,"high":19213,"low":18959,"close":19213,"volume":21905,"rsi_14":47.74,"sma_20":19457.05,"sma_60":19682.35,"sma_120":19370.62},{"date":"2026-03-30","open":18909,"high":18914,"low":18650,"close":18914,"volume":21071,"rsi_14":29.42,"sma_20":19425.9,"sma_60":19670.55,"sma_120":19379.95},{"date":"2026-03-31","open":18915,"high":19184,"low":18780,"close":19009,"volume":59175,"rsi_14":33.67,"sma_20":19392.25,"sma_60":19662.73,"sma_120":19389.28},{"date":"2026-04-01","open":19476,"high":19476,"low":19118,"close":19317,"volume":19490,"rsi_14":44.83,"sma_20":19379.05,"sma_60":19658.98,"sma_120":19401.43},{"date":"2026-04-02","open":19357,"high":19581,"low":19322,"close":19332,"volume":18483,"rsi_14":44.98,"sma_20":19360.65,"sma_60":19652.57,"sma_120":19413.26},{"date":"2026-04-03","open":19571,"high":19571,"low":19372,"close":19397,"volume":10601,"rsi_14":46.48,"sma_20":19347.45,"sma_60":19650.4,"sma_120":19425.5},{"date":"2026-04-06","open":19546,"high":19546,"low":19412,"close":19477,"volume":24636,"rsi_14":53.3,"sma_20":19361.95,"sma_60":19648.48,"sma_120":19438.28},{"date":"2026-04-07","open":19487,"high":19541,"low":19407,"close":19447,"volume":16127,"rsi_14":47.76,"sma_20":19364.25,"sma_60":19644.82,"sma_120":19447.77},{"date":"2026-04-08","open":19467,"high":20059,"low":19467,"close":19571,"volume":15861,"rsi_14":56.75,"sma_20":19372.55,"sma_60":19643.73,"sma_120":19460.11},{"date":"2026-04-09","open":19725,"high":19725,"low":19596,"close":19691,"volume":13182,"rsi_14":60.42,"sma_20":19386.35,"sma_60":19642.07,"sma_120":19473.62},{"date":"2026-04-10","open":19820,"high":19820,"low":19626,"close":19810,"volume":18242,"rsi_14":69.57,"sma_20":19405.65,"sma_60":19640.32,"sma_120":19487.96},{"date":"2026-04-13","open":19840,"high":19840,"low":19636,"close":19730,"volume":17932,"rsi_14":69.17,"sma_20":19420.2,"sma_60":19634.57,"sma_120":19501.72},{"date":"2026-04-14","open":19830,"high":19969,"low":19830,"close":19920,"volume":15449,"rsi_14":69.19,"sma_20":19448.75,"sma_60":19632.32,"sma_120":19518.58},{"date":"2026-04-15","open":19940,"high":20129,"low":19925,"close":20069,"volume":37667,"rsi_14":71.55,"sma_20":19476.05,"sma_60":19634.57,"sma_120":19534.47},{"date":"2026-04-16","open":20119,"high":20263,"low":20114,"close":20258,"volume":42067,"rsi_14":79.05,"sma_20":19522.05,"sma_60":19637.82,"sma_120":19549.67},{"date":"2026-04-17","open":20258,"high":20368,"low":20208,"close":20318,"volume":67157,"rsi_14":93.58,"sma_20":19572.3,"sma_60":19645.15,"sma_120":19564.71},{"date":"2026-04-20","open":20387,"high":20437,"low":20283,"close":20437,"volume":53296,"rsi_14":93.67,"sma_20":19637.75,"sma_60":19655.48,"sma_120":19580.58},{"date":"2026-04-21","open":20457,"high":20522,"low":20382,"close":20382,"volume":83412,"rsi_14":88.89,"sma_20":19703.95,"sma_60":19667.9,"sma_120":19595.47},{"date":"2026-04-22","open":20387,"high":20527,"low":20358,"close":20358,"volume":34133,"rsi_14":87.29,"sma_20":19759.45,"sma_60":19676.32,"sma_120":19608.15},{"date":"2026-04-23","open":20467,"high":20557,"low":20437,"close":20532,"volume":34882,"rsi_14":88.16,"sma_20":19823.45,"sma_60":19686.23,"sma_120":19621.13},{"date":"2026-04-24","open":20572,"high":20572,"low":20457,"close":20497,"volume":59071,"rsi_14":84.75,"sma_20":19892.15,"sma_60":19701.82,"sma_120":19633.66},{"date":"2026-04-27","open":20592,"high":20651,"low":20432,"close":20651,"volume":42251,"rsi_14":87.81,"sma_20":19983.55,"sma_60":19715.4,"sma_120":19648.14},{"date":"2026-04-28","open":20651,"high":20741,"low":20602,"close":20611,"volume":32439,"rsi_14":84.49,"sma_20":20068.25,"sma_60":19732.4,"sma_120":19662.91},{"date":"2026-04-29","open":20664,"high":20719,"low":20395,"close":20654,"volume":71532,"rsi_14":82.86,"sma_20":20137.25,"sma_60":19749.57,"sma_120":19677.51},{"date":"2026-04-30","open":20744,"high":20839,"low":20614,"close":20674,"volume":50193,"rsi_14":81.54,"sma_20":20206.5,"sma_60":19767.73,"sma_120":19692.61},{"date":"2026-05-04","open":20689,"high":20859,"low":20619,"close":20619,"volume":36216,"rsi_14":83.14,"sma_20":20269.75,"sma_60":19782.98,"sma_120":19706.63},{"date":"2026-05-06","open":20609,"high":20889,"low":20465,"close":20510,"volume":55894,"rsi_14":72.8,"sma_20":20319.25,"sma_60":19793.07,"sma_120":19719.74},{"date":"2026-05-07","open":20704,"high":20854,"low":20550,"close":20779,"volume":42144,"rsi_14":75.29,"sma_20":20383.75,"sma_60":19810.15,"sma_120":19735.06},{"date":"2026-05-08","open":20819,"high":21048,"low":20764,"close":21048,"volume":52117,"rsi_14":76.7,"sma_20":20455.5,"sma_60":19828.07,"sma_120":19752.33},{"date":"2026-05-11","open":21043,"high":21163,"low":21018,"close":21128,"volume":57562,"rsi_14":77.03,"sma_20":20525.25,"sma_60":19851.65,"sma_120":19768.08},{"date":"2026-05-12","open":21129,"high":21408,"low":21064,"close":21393,"volume":36591,"rsi_14":79.17,"sma_20":20602.25,"sma_60":19874.57,"sma_120":19783.97},{"date":"2026-05-13","open":21412,"high":21612,"low":21397,"close":21602,"volume":58440,"rsi_14":84.26,"sma_20":20693.75,"sma_60":19900.48,"sma_120":19800.65},{"date":"2026-05-14","open":21617,"high":21742,"low":21592,"close":21697,"volume":23385,"rsi_14":86.27,"sma_20":20780.5,"sma_60":19930.15,"sma_120":19822.72},{"date":"2026-05-15","open":21728,"high":21922,"low":21658,"close":21922,"volume":53559,"rsi_14":86.65,"sma_20":20871.0,"sma_60":19965.9,"sma_120":19845.67},{"date":"2026-05-18","open":21627,"high":21751,"low":21557,"close":21592,"volume":29766,"rsi_14":74.65,"sma_20":20935.5,"sma_60":20001.98,"sma_120":19868.39},{"date":"2026-05-19","open":21652,"high":21811,"low":21622,"close":21727,"volume":26667,"rsi_14":74.41,"sma_20":21003.75,"sma_60":20036.98,"sma_120":19892.62},{"date":"2026-05-20","open":21627,"high":21781,"low":21622,"close":21742,"volume":36128,"rsi_14":76.02,"sma_20":21066.75,"sma_60":20072.65,"sma_120":19913.03},{"date":"2026-05-21","open":21752,"high":21882,"low":21658,"close":21867,"volume":18364,"rsi_14":77.55,"sma_20":21138.75,"sma_60":20112.4,"sma_120":19938.38},{"date":"2026-05-22","open":21871,"high":22126,"low":21871,"close":22111,"volume":23994,"rsi_14":79.63,"sma_20":21224.25,"sma_60":20155.23,"sma_120":19963.42},{"date":"2026-05-26","open":22116,"high":22186,"low":21971,"close":22031,"volume":40088,"rsi_14":78.82,"sma_20":21297.0,"sma_60":20197.07,"sma_120":19987.2},{"date":"2026-05-27","open":22031,"high":22141,"low":21971,"close":22051,"volume":25961,"rsi_14":82.66,"sma_20":21372.5,"sma_60":20240.57,"sma_120":20009.78},{"date":"2026-05-28","open":21982,"high":22107,"low":21897,"close":21932,"volume":18088,"rsi_14":76.07,"sma_20":21434.25,"sma_60":20281.23,"sma_120":20030.12},{"date":"2026-05-29","open":22006,"high":22111,"low":21906,"close":22091,"volume":23507,"rsi_14":74.82,"sma_20":21506.0,"sma_60":20322.17,"sma_120":20050.7},{"date":"2026-06-01","open":22091,"high":22310,"low":22021,"close":22171,"volume":37107,"rsi_14":74.82,"sma_20":21582.0,"sma_60":20366.1,"sma_120":20071.62},{"date":"2026-06-02","open":22226,"high":22396,"low":22182,"close":22396,"volume":24109,"rsi_14":74.33,"sma_20":21668.25,"sma_60":20411.8,"sma_120":20095.53},{"date":"2026-06-04","open":22335,"high":22480,"low":22146,"close":22480,"volume":36558,"rsi_14":72.68,"sma_20":21761.5,"sma_60":20459.57,"sma_120":20118.78},{"date":"2026-06-05","open":22501,"high":22810,"low":22341,"close":22700,"volume":58969,"rsi_14":74.33,"sma_20":21871.25,"sma_60":20517.48,"sma_120":20142.78},{"date":"2026-06-08","open":22551,"high":22551,"low":22062,"close":22211,"volume":21862,"rsi_14":56.22,"sma_20":21943.0,"sma_60":20563.67,"sma_120":20163.58},{"date":"2026-06-09","open":22207,"high":22216,"low":21872,"close":21872,"volume":23804,"rsi_14":55.98,"sma_20":21984.25,"sma_60":20604.1,"sma_120":20181.53},{"date":"2026-06-10","open":21996,"high":22161,"low":21906,"close":22111,"volume":27322,"rsi_14":57.87,"sma_20":22033.5,"sma_60":20648.37,"sma_120":20201.53},{"date":"2026-06-11","open":21796,"high":21966,"low":21562,"close":21966,"volume":14272,"rsi_14":54.37,"sma_20":22062.25,"sma_60":20690.05,"sma_120":20220.45},{"date":"2026-06-12","open":22016,"high":22380,"low":21996,"close":22091,"volume":13745,"rsi_14":54.37,"sma_20":22086.75,"sma_60":20733.57,"sma_120":20241.28},{"date":"2026-06-15","open":22136,"high":22450,"low":22081,"close":22445,"volume":22230,"rsi_14":56.24,"sma_20":22124.25,"sma_60":20784.5,"sma_120":20262.66},{"date":"2026-06-16","open":22560,"high":22620,"low":22375,"close":22530,"volume":21995,"rsi_14":59.29,"sma_20":22154.75,"sma_60":20833.93,"sma_120":20284.2},{"date":"2026-06-17","open":22326,"high":22451,"low":22152,"close":22286,"volume":80782,"rsi_14":54.03,"sma_20":22189.5,"sma_60":20882.35,"sma_120":20306.45},{"date":"2026-06-18","open":22230,"high":22490,"low":21996,"close":22420,"volume":31763,"rsi_14":58.36,"sma_20":22224.25,"sma_60":20933.43,"sma_120":20329.2},{"date":"2026-06-19","open":22600,"high":22684,"low":22380,"close":22480,"volume":31862,"rsi_14":56.89,"sma_20":22261.25,"sma_60":20988.58,"sma_120":20354.12},{"date":"2026-06-22","open":22461,"high":22690,"low":22406,"close":22690,"volume":34239,"rsi_14":58.78,"sma_20":22302.5,"sma_60":21048.4,"sma_120":20379.95},{"date":"2026-06-23","open":22704,"high":22809,"low":22295,"close":22455,"volume":26842,"rsi_14":51.01,"sma_20":22319.75,"sma_60":21101.15,"sma_120":20401.45},{"date":"2026-06-24","open":22036,"high":22420,"low":22036,"close":22415,"volume":22113,"rsi_14":48.89,"sma_20":22339.0,"sma_60":21153.15,"sma_120":20421.83},{"date":"2026-06-25","open":22335,"high":22550,"low":22335,"close":22505,"volume":24191,"rsi_14":46.51,"sma_20":22361.75,"sma_60":21208.8,"sma_120":20445.58},{"date":"2026-06-26","open":22506,"high":22616,"low":22157,"close":22251,"volume":34985,"rsi_14":50.78,"sma_20":22377.75,"sma_60":21265.18,"sma_120":20467.87},{"date":"2026-06-29","open":22255,"high":22590,"low":22201,"close":22545,"volume":26235,"rsi_14":63.42,"sma_20":22400.5,"sma_60":21324.92,"sma_120":20493.83},{"date":"2026-06-30","open":22670,"high":22810,"low":22561,"close":22790,"volume":15634,"rsi_14":63.49,"sma_20":22431.5,"sma_60":21383.58,"sma_120":20521.28},{"date":"2026-07-01","open":22834,"high":23099,"low":22784,"close":22999,"volume":32853,"rsi_14":70.02,"sma_20":22461.75,"sma_60":21445.5,"sma_120":20549.03},{"date":"2026-07-02","open":22905,"high":22945,"low":22710,"close":22830,"volume":21725,"rsi_14":64.07,"sma_20":22479.25,"sma_60":21503.5,"sma_120":20576.95},{"date":"2026-07-03","open":22685,"high":22785,"low":22561,"close":22785,"volume":22660,"rsi_14":57.33,"sma_20":22483.5,"sma_60":21558.0,"sma_120":20603.24},{"date":"2026-07-06","open":22784,"high":22849,"low":22460,"close":22530,"volume":16174,"rsi_14":50.0,"sma_20":22499.5,"sma_60":21608.75,"sma_120":20626.78},{"date":"2026-07-07","open":22535,"high":22535,"low":22255,"close":22420,"volume":18573,"rsi_14":52.87,"sma_20":22527.0,"sma_60":21655.58,"sma_120":20649.66},{"date":"2026-07-08","open":22321,"high":22396,"low":21917,"close":21917,"volume":10213,"rsi_14":40.73,"sma_20":22517.25,"sma_60":21692.0,"sma_120":20667.03},{"date":"2026-07-09","open":21916,"high":22041,"low":21787,"close":21951,"volume":17281,"rsi_14":40.19,"sma_20":22516.5,"sma_60":21727.0,"sma_120":20683.66},{"date":"2026-07-10","open":22196,"high":23148,"low":21971,"close":22006,"volume":17018,"rsi_14":36.54,"sma_20":22512.25,"sma_60":21764.25,"sma_120":20699.41},{"date":"2026-07-13","open":22071,"high":22275,"low":22011,"close":22096,"volume":16582,"rsi_14":42.5,"sma_20":22494.75,"sma_60":21799.83,"sma_120":20716.08},{"date":"2026-07-14","open":21837,"high":21997,"low":21683,"close":21882,"volume":17533,"rsi_14":39.61,"sma_20":22462.25,"sma_60":21829.33,"sma_120":20731.95},{"date":"2026-07-15","open":21786,"high":22056,"low":21781,"close":21971,"volume":14317,"rsi_14":39.61,"sma_20":22446.5,"sma_60":21857.17,"sma_120":20747.49},{"date":"2026-07-16","open":21882,"high":22087,"low":21857,"close":21867,"volume":11097,"rsi_14":42.06,"sma_20":22418.75,"sma_60":21882.25,"sma_120":20763.7},{"date":"2026-07-20","open":21643,"high":21673,"low":21378,"close":21443,"volume":18397,"rsi_14":28.38,"sma_20":22366.75,"sma_60":21898.25,"sma_120":20776.87},{"date":"2026-07-21","open":21358,"high":21478,"low":21279,"close":21463,"volume":14431,"rsi_14":21.46,"sma_20":22305.25,"sma_60":21915.5,"sma_120":20791.7},{"date":"2026-07-22","open":21652,"high":21707,"low":21522,"close":21602,"volume":16644,"rsi_14":19.03,"sma_20":22262.5,"sma_60":21935.5,"sma_120":20805.91},{"date":"2026-07-23","open":21603,"high":21648,"low":21313,"close":21443,"volume":14152,"rsi_14":19.11,"sma_20":22213.75,"sma_60":21949.92,"sma_120":20818.08},{"date":"2026-07-24","open":21382,"high":21382,"low":21078,"close":21138,"volume":15534,"rsi_14":17.13,"sma_20":22145.25,"sma_60":21959.83,"sma_120":20830.83},{"date":"2026-07-27","open":21138,"high":21552,"low":21138,"close":21552,"volume":22142,"rsi_14":31.65,"sma_20":22110.25,"sma_60":21974.08,"sma_120":20844.74},{"date":"2026-07-28","open":21213,"high":21372,"low":21008,"close":21148,"volume":24599,"rsi_14":28.5,"sma_20":22040.25,"sma_60":21982.25,"sma_120":20857.33},{"date":"2026-07-29","open":21118,"high":21118,"low":20739,"close":20819,"volume":11835,"rsi_14":29.81,"sma_20":21939.25,"sma_60":21984.25,"sma_120":20866.91},{"date":"2026-07-30","open":20615,"high":20745,"low":20420,"close":20630,"volume":13783,"rsi_14":27.09,"sma_20":21818.25,"sma_60":21982.75,"sma_120":20875.24},{"date":"2026-07-31","open":20815,"high":21050,"low":20635,"close":20850,"volume":42611,"rsi_14":30.9,"sma_20":21716.75,"sma_60":21985.83,"sma_120":20884.41},{"date":"2026-08-03","open":21220,"high":21360,"low":21015,"close":21265,"volume":15188,"rsi_14":37.36,"sma_20":21638.25,"sma_60":21997.67,"sma_120":20895.37},{"date":"2026-08-04","open":21535,"high":21600,"low":21215,"close":21585,"volume":13720,"rsi_14":45.19,"sma_20":21588.5,"sma_60":22010.33,"sma_120":20910.24},{"date":"2026-08-05","open":21670,"high":21915,"low":21615,"close":21870,"volume":15067,"rsi_14":48.02,"sma_20":21558.5,"sma_60":22023.25,"sma_120":20925.66},{"date":"2026-08-06","open":21700,"high":21820,"low":21535,"close":21820,"volume":15439,"rsi_14":48.72,"sma_20":21551.25,"sma_60":22034.0,"sma_120":20942.83},{"date":"2026-08-07","open":21710,"high":22310,"low":21605,"close":21670,"volume":20499,"rsi_14":52.61,"sma_20":21534.75,"sma_60":22037.83,"sma_120":20956.2},{"date":"2026-08-10","open":21490,"high":21805,"low":21440,"close":21805,"volume":26951,"rsi_14":54.86,"sma_20":21496.3,"sma_60":21999.38,"sma_120":20948.77},{"date":"2026-08-11","open":21915,"high":21920,"low":21520,"close":21715,"volume":13917,"rsi_14":51.62,"sma_20":21477.2,"sma_60":21999.67,"sma_120":20963.35},{"date":"2026-08-12","open":21235,"high":21720,"low":21235,"close":21700,"volume":6660,"rsi_14":53.87,"sma_20":21468.1,"sma_60":21995.97,"sma_120":20978.97},{"date":"2026-08-13","open":21785,"high":21870,"low":21695,"close":21870,"volume":11080,"rsi_14":61.47,"sma_20":21463.0,"sma_60":22000.58,"sma_120":20998.93},{"date":"2026-08-14","open":21980,"high":22025,"low":21770,"close":21880,"volume":7658,"rsi_14":55.87,"sma_20":21463.65,"sma_60":22003.12,"sma_120":21017.31},{"date":"2026-08-18","open":21845,"high":21845,"low":21480,"close":21625,"volume":18553,"rsi_14":59.04,"sma_20":21472.75,"sma_60":22001.15,"sma_120":21033.77},{"date":"2026-08-19","open":21450,"high":21600,"low":21435,"close":21595,"volume":15854,"rsi_14":66.6,"sma_20":21479.35,"sma_60":21996.62,"sma_120":21050.97},{"date":"2026-08-20","open":21255,"high":21625,"low":21135,"close":21310,"volume":18876,"rsi_14":63.99,"sma_20":21464.7,"sma_60":21983.25,"sma_120":21065.31},{"date":"2026-08-21","open":21130,"high":21130,"low":20870,"close":21045,"volume":15967,"rsi_14":53.94,"sma_20":21444.8,"sma_60":21966.8,"sma_120":21077.6},{"date":"2026-08-24","open":21045,"high":21125,"low":20890,"close":21120,"volume":9649,"rsi_14":46.6,"sma_20":21443.85,"sma_60":21951.27,"sma_120":21091.18},{"date":"2026-08-25","open":20990,"high":22845,"low":20875,"close":21105,"volume":19844,"rsi_14":36.89,"sma_20":21421.45,"sma_60":21937.48,"sma_120":21104.22},{"date":"2026-08-26","open":21105,"high":21155,"low":20980,"close":21105,"volume":11880,"rsi_14":25.24,"sma_20":21419.25,"sma_60":21921.03,"sma_120":21116.07},{"date":"2026-08-27","open":21165,"high":21260,"low":21080,"close":21140,"volume":20295,"rsi_14":27.78,"sma_20":21435.25,"sma_60":21903.83,"sma_120":21129.03},{"date":"2026-08-28","open":21195,"high":21200,"low":21020,"close":21060,"volume":8082,"rsi_14":29.11,"sma_20":21456.75,"sma_60":21881.57,"sma_120":21140.34},{"date":"2026-08-31","open":21095,"high":21095,"low":20830,"close":20860,"volume":38804,"rsi_14":19.02,"sma_20":21457.25,"sma_60":21854.55,"sma_120":21150.31},{"date":"2026-09-01","open":20705,"high":20895,"low":20705,"close":20865,"volume":15967,"rsi_14":20.49,"sma_20":21437.25,"sma_60":21823.97,"sma_120":21163.56},{"date":"2026-09-02","open":20700,"high":20700,"low":20560,"close":20605,"volume":20346,"rsi_14":17.51,"sma_20":21388.25,"sma_60":21797.2,"sma_120":21172.86},{"date":"2026-09-03","open":20605,"high":20705,"low":20530,"close":20655,"volume":39235,"rsi_14":11.18,"sma_20":21327.5,"sma_60":21776.92,"sma_120":21182.53},{"date":"2026-09-04","open":20810,"high":20835,"low":20665,"close":20665,"volume":8219,"rsi_14":11.18,"sma_20":21269.75,"sma_60":21752.8,"sma_120":21192.21},{"date":"2026-09-07","open":20665,"high":20665,"low":20400,"close":20520,"volume":10638,"rsi_14":12.03,"sma_20":21212.25,"sma_60":21728.68,"sma_120":21200.59},{"date":"2026-09-08","open":20520,"high":20600,"low":20420,"close":20540,"volume":14328,"rsi_14":13.49,"sma_20":21149.0,"sma_60":21702.82,"sma_120":21209.02},{"date":"2026-09-09","open":20380,"high":20380,"low":20205,"close":20225,"volume":8976,"rsi_14":13.22,"sma_20":21074.5,"sma_60":21665.8,"sma_120":21215.57},{"date":"2026-09-10","open":20225,"high":20255,"low":20055,"close":20210,"volume":13138,"rsi_14":15.92,"sma_20":21000.0,"sma_60":21627.12,"sma_120":21220.53},{"date":"2026-09-11","open":20105,"high":20175,"low":20020,"close":20065,"volume":8813,"rsi_14":9.27,"sma_20":20909.75,"sma_60":21590.1,"sma_120":21225.83},{"date":"2026-09-14","open":20065,"high":20145,"low":20020,"close":20145,"volume":8181,"rsi_14":14.71,"sma_20":20823.0,"sma_60":21552.17,"sma_120":21231.99},{"date":"2026-09-15","open":20280,"high":20340,"low":20095,"close":20340,"volume":11281,"rsi_14":25.4,"sma_20":20758.75,"sma_60":21516.48,"sma_120":21241.32},{"date":"2026-09-16","open":20375,"high":20445,"low":20275,"close":20445,"volume":13284,"rsi_14":28.62,"sma_20":20701.25,"sma_60":21479.07,"sma_120":21252.1},{"date":"2026-09-17","open":20405,"high":20595,"low":20380,"close":20580,"volume":14031,"rsi_14":35.71,"sma_20":20664.75,"sma_60":21447.8,"sma_120":21262.43},{"date":"2026-09-18","open":20720,"high":20800,"low":20565,"close":20715,"volume":7048,"rsi_14":45.51,"sma_20":20648.25,"sma_60":21419.45,"sma_120":21273.85},{"date":"2026-09-21","open":20745,"high":20895,"low":20745,"close":20805,"volume":14039,"rsi_14":48.24,"sma_20":20632.5,"sma_60":21391.1,"sma_120":21287.09},{"date":"2026-09-22","open":20900,"high":21205,"low":20520,"close":20640,"volume":16771,"rsi_14":51.09,"sma_20":20609.25,"sma_60":21364.25,"sma_120":21301.45},{"date":"2026-09-23","open":20430,"high":20690,"low":20415,"close":20690,"volume":8786,"rsi_14":51.09,"sma_20":20588.5,"sma_60":21333.32,"sma_120":21315.44},{"date":"2026-09-28","open":20620,"high":20635,"low":20450,"close":20635,"volume":21599,"rsi_14":49.09,"sma_20":20563.25,"sma_60":21297.4,"sma_120":21326.4},{"date":"2026-09-29","open":20615,"high":20615,"low":20390,"close":20505,"volume":17776,"rsi_14":49.54,"sma_20":20535.5,"sma_60":21255.82,"sma_120":21336.15},{"date":"2026-09-30","open":20400,"high":20535,"low":20370,"close":20370,"volume":11541,"rsi_14":45.14,"sma_20":20511.0,"sma_60":21214.82,"sma_120":21344.23},{"date":"2026-10-01","open":20655,"high":20680,"low":20470,"close":20650,"volume":14469,"rsi_14":62.39,"sma_20":20500.25,"sma_60":21179.23,"sma_120":21353.28},{"date":"2026-10-02","open":20565,"high":20645,"low":20390,"close":20460,"volume":15410,"rsi_14":56.61,"sma_20":20493.0,"sma_60":21144.72,"sma_120":21360.98},{"date":"2026-10-06","open":20555,"high":20640,"low":20470,"close":20625,"volume":14297,"rsi_14":64.66,"sma_20":20491.5,"sma_60":21114.78,"sma_120":21369.03},{"date":"2026-10-07","open":20535,"high":20645,"low":20530,"close":20530,"volume":9803,"rsi_14":60.0,"sma_20":20484.75,"sma_60":21091.67,"sma_120":21375.28},{"date":"2026-10-08","open":20550,"high":20570,"low":20390,"close":20390,"volume":7946,"rsi_14":51.34,"sma_20":20478.25,"sma_60":21065.63,"sma_120":21379.36},{"date":"2026-10-12","open":20390,"high":20645,"low":20390,"close":20505,"volume":44716,"rsi_14":51.6,"sma_20":20476.5,"sma_60":21040.6,"sma_120":21385.07},{"date":"2026-10-13","open":20520,"high":20555,"low":20325,"close":20470,"volume":20172,"rsi_14":46.91,"sma_20":20488.75,"sma_60":21013.48,"sma_120":21388.9},{"date":"2026-10-14","open":20455,"high":20525,"low":20415,"close":20425,"volume":5597,"rsi_14":41.42,"sma_20":20499.5,"sma_60":20989.2,"sma_120":21391.11},{"date":"2026-10-15","open":20210,"high":20360,"low":20135,"close":20260,"volume":9916,"rsi_14":34.56,"sma_20":20509.25,"sma_60":20960.67,"sma_120":21390.36},{"date":"2026-10-16","open":20390,"high":20505,"low":20255,"close":20275,"volume":7700,"rsi_14":38.7,"sma_20":20515.75,"sma_60":20934.13,"sma_120":21389.23},{"date":"2026-10-19","open":20195,"high":20220,"low":20070,"close":20170,"volume":7347,"rsi_14":34.43,"sma_20":20507.25,"sma_60":20912.92,"sma_120":21386.23},{"date":"2026-10-20","open":20030,"high":20050,"low":19890,"close":20035,"volume":12429,"rsi_14":32.86,"sma_20":20486.75,"sma_60":20889.12,"sma_120":21382.57},{"date":"2026-10-21","open":20035,"high":20215,"low":20035,"close":20155,"volume":9998,"rsi_14":39.94,"sma_20":20465.5,"sma_60":20864.98,"sma_120":21380.11},{"date":"2026-10-22","open":20155,"high":20155,"low":19895,"close":19970,"volume":4565,"rsi_14":38.83,"sma_20":20428.25,"sma_60":20840.43,"sma_120":21374.65},{"date":"2026-10-23","open":20015,"high":20015,"low":19835,"close":19835,"volume":10822}],"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&P500ESG","phase":"above-fold","symbol_resolved":true}