{"status":"ok","report":{"price_analysis":{"current":13915.0,"change_1d":0.1,"change_7d":-6.8,"change_30d":-19.1,"high_30d":17585.0,"low_30d":13440.0,"position_in_range":11.0,"support":13854.5,"resistance":17170.5},"summary":"SOL 200 Top10(411540)은(는) KOSPI 200 Top 10 지수(시장가격)를 추종하는 ETF입니다, 순자산 281억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-778.08)가 시그널선(-630.90)을 하회합니다(데드크로스). 현재가가 SMA20(15529)과 SMA60(16427) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13155~17904 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.371989295272087,"macd":-778.0751717210533,"macd_signal":-630.8952162013286,"sma_20":15529.25,"sma_60":16427.083333333332,"bb_upper":17903.5862756779,"bb_lower":13154.913724322101,"atr_14":631.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3166.00, 기관 순매수 4269.00. 30일 누적: 외국인 617.00, 기관 -1.13만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3166.0,"institutional_flow":4269.0,"data":[{"date":"2026-10-23","foreign_net":-184.0,"institution_net":120.0,"retail_net":64.0},{"date":"2026-10-22","foreign_net":-3185.0,"institution_net":3422.0,"retail_net":-237.0},{"date":"2026-10-21","foreign_net":-33.0,"institution_net":1118.0,"retail_net":-1085.0},{"date":"2026-10-20","foreign_net":82.0,"institution_net":-206.0,"retail_net":124.0},{"date":"2026-10-19","foreign_net":154.0,"institution_net":-185.0,"retail_net":31.0},{"date":"2026-10-16","foreign_net":10.0,"institution_net":1835.0,"retail_net":-1845.0},{"date":"2026-10-15","foreign_net":3778.0,"institution_net":-3042.0,"retail_net":-736.0},{"date":"2026-10-14","foreign_net":-28.0,"institution_net":-2251.0,"retail_net":2279.0},{"date":"2026-10-13","foreign_net":-166.0,"institution_net":-101.0,"retail_net":267.0},{"date":"2026-10-12","foreign_net":117.0,"institution_net":4033.0,"retail_net":-4150.0},{"date":"2026-10-08","foreign_net":-3595.0,"institution_net":3867.0,"retail_net":-272.0},{"date":"2026-10-07","foreign_net":-4155.0,"institution_net":3615.0,"retail_net":540.0},{"date":"2026-10-06","foreign_net":7841.0,"institution_net":-7444.0,"retail_net":-397.0},{"date":"2026-10-02","foreign_net":-40.0,"institution_net":-1130.0,"retail_net":1170.0},{"date":"2026-10-01","foreign_net":-40.0,"institution_net":38.0,"retail_net":2.0},{"date":"2026-09-30","foreign_net":263.0,"institution_net":-168.0,"retail_net":-95.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-753.0,"retail_net":753.0},{"date":"2026-09-28","foreign_net":-137.0,"institution_net":-20673.0,"retail_net":20810.0},{"date":"2026-09-23","foreign_net":-316.0,"institution_net":-1010.0,"retail_net":1326.0},{"date":"2026-09-22","foreign_net":324.0,"institution_net":-173.0,"retail_net":-151.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":444.0,"retail_net":-444.0},{"date":"2026-09-18","foreign_net":-53.0,"institution_net":-168.0,"retail_net":221.0},{"date":"2026-09-17","foreign_net":-196.0,"institution_net":-61.0,"retail_net":257.0},{"date":"2026-09-16","foreign_net":-298.0,"institution_net":269.0,"retail_net":29.0},{"date":"2026-09-15","foreign_net":7.0,"institution_net":-525.0,"retail_net":518.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-153.0,"retail_net":153.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1070.0,"retail_net":-1070.0},{"date":"2026-09-10","foreign_net":105.0,"institution_net":6150.0,"retail_net":-6255.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1139.0,"retail_net":-1139.0},{"date":"2026-09-08","foreign_net":362.0,"institution_net":-374.0,"retail_net":12.0}],"periods":{"d1":{"foreign_net":-184.0,"institution_net":120.0,"retail_net":64.0},"d3":{"foreign_net":-3402.0,"institution_net":4660.0,"retail_net":-1258.0},"d7":{"foreign_net":622.0,"institution_net":3062.0,"retail_net":-3684.0},"d14":{"foreign_net":596.0,"institution_net":3651.0,"retail_net":-4247.0},"d30":{"foreign_net":617.0,"institution_net":-11297.0,"retail_net":10680.0}}},"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":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.4,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.1,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6114,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.61,"summary":"배당수익률 0.61%","metrics":[{"name":"배당수익률","value":0.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.134446+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KOSPI 200 Top 10 지수(시장가격)","issuer":"신한자산운용","category":"","expense_ratio":0.15,"aum":28100000000.0,"aum_display":"281억","dividend_yield":null,"tracking_error":1.21,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":12.52},{"ticker":"012450","name":"한화에어로스페이스","weight":11.19},{"ticker":"000660","name":"SK하이닉스","weight":11.13},{"ticker":"207940","name":"삼성바이오로직스","weight":10.63},{"ticker":"005930","name":"삼성전자","weight":9.99},{"ticker":"000270","name":"기아","weight":9.4},{"ticker":"034020","name":"두산에너빌리티","weight":9.39},{"ticker":"373220","name":"LG에너지솔루션","weight":9.1},{"ticker":"329180","name":"HD현대중공업","weight":8.63},{"ticker":"005380","name":"현대차","weight":7.95}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13915.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-09","close":9580.6416},{"date":"2021-12-10","close":9500.4492},{"date":"2021-12-13","close":9467.4297},{"date":"2021-12-14","close":9401.3896},{"date":"2021-12-15","close":9401.3896},{"date":"2021-12-16","close":9472.1475},{"date":"2021-12-17","close":9434.4102},{"date":"2021-12-20","close":9207.9814},{"date":"2021-12-21","close":9222.1367},{"date":"2021-12-22","close":9141.9424},{"date":"2021-12-23","close":9198.5498},{"date":"2021-12-24","close":9278.7412},{"date":"2021-12-27","close":9259.873},{"date":"2021-12-28","close":9302.3301},{"date":"2021-12-29","close":9321.1943},{"date":"2021-12-30","close":9297.6113},{"date":"2022-01-03","close":9270.0},{"date":"2022-01-04","close":9217.4189},{"date":"2022-01-05","close":9151.376},{"date":"2022-01-06","close":9019.2949},{"date":"2022-01-07","close":9104.2031},{"date":"2022-01-10","close":8990.9922},{"date":"2022-01-11","close":9094.7715},{"date":"2022-01-12","close":9236.2871},{"date":"2022-01-13","close":9217.4189},{"date":"2022-01-14","close":8976.8398},{"date":"2022-01-17","close":8849.4756},{"date":"2022-01-18","close":8788.1514},{"date":"2022-01-19","close":8707.96},{"date":"2022-01-20","close":8802.3027},{"date":"2022-01-21","close":8670.2236},{"date":"2022-01-24","close":8637.2031},{"date":"2022-01-25","close":8377.7549},{"date":"2022-01-26","close":8306.9961},{"date":"2022-01-27","close":8009.813},{"date":"2022-01-28","close":8240.9551},{"date":"2022-02-03","close":8406.0576},{"date":"2022-02-04","close":8443.7939},{"date":"2022-02-07","close":8278.6953},{"date":"2022-02-08","close":8250.3926},{"date":"2022-02-09","close":8316.4316},{"date":"2022-02-10","close":8434.3613},{"date":"2022-02-11","close":8373.0371},{"date":"2022-02-14","close":8231.0},{"date":"2022-02-15","close":8141.894},{"date":"2022-02-16","close":8363.6025},{"date":"2022-02-17","close":8396.6221},{"date":"2022-02-18","close":8321.1475},{"date":"2022-02-21","close":8358.8867},{"date":"2022-02-22","close":8217.3721},{"date":"2022-02-23","close":8236.2373},{"date":"2022-02-24","close":7891.8828},{"date":"2022-02-25","close":8042.834},{"date":"2022-02-28","close":8127.7437},{"date":"2022-03-02","close":8075.8535},{"date":"2022-03-03","close":8264.543},{"date":"2022-03-04","close":8080.5713},{"date":"2022-03-07","close":7858.8628},{"date":"2022-03-08","close":7816.4072},{"date":"2022-03-10","close":8014.5303},{"date":"2022-03-11","close":7901.3169},{"date":"2022-03-14","close":7929.6201},{"date":"2022-03-15","close":7877.7314},{"date":"2022-03-16","close":8023.9644},{"date":"2022-03-17","close":8207.9355},{"date":"2022-03-18","close":8250.3926},{"date":"2022-03-21","close":8141.894},{"date":"2022-03-22","close":8165.4819},{"date":"2022-03-23","close":8236.2373},{"date":"2022-03-24","close":8212.6543},{"date":"2022-03-25","close":8151.3286},{"date":"2022-03-28","close":8151.3286},{"date":"2022-03-29","close":8198.501},{"date":"2022-03-30","close":8344.7354},{"date":"2022-03-31","close":8368.3203},{"date":"2022-04-01","close":8278.6953},{"date":"2022-04-04","close":8250.3926},{"date":"2022-04-05","close":8354.1699},{"date":"2022-04-06","close":8273.9746},{"date":"2022-04-07","close":8151.3286},{"date":"2022-04-08","close":8108.8735},{"date":"2022-04-11","close":8061.7021},{"date":"2022-04-12","close":7981.5088},{"date":"2022-04-13","close":8123.0269},{"date":"2022-04-14","close":8132.4604},{"date":"2022-04-15","close":8038.1157},{"date":"2022-04-18","close":8023.9644},{"date":"2022-04-19","close":8080.5713},{"date":"2022-04-20","close":8132.4604},{"date":"2022-04-21","close":8094.7231},{"date":"2022-04-22","close":7976.7935},{"date":"2022-04-25","close":7877.7314},{"date":"2022-04-26","close":8019.2461},{"date":"2022-04-27","close":7934.3374},{"date":"2022-04-28","close":8038.1157},{"date":"2022-04-29","close":8198.501},{"date":"2022-05-02","close":8159.0},{"date":"2022-05-03","close":8141.894},{"date":"2022-05-04","close":8104.1577},{"date":"2022-05-06","close":8000.3779},{"date":"2022-05-09","close":7904.0},{"date":"2022-05-10","close":7915.4688},{"date":"2022-05-11","close":7986.2271},{"date":"2022-05-12","close":7778.6709},{"date":"2022-05-13","close":7858.8628},{"date":"2022-05-16","close":7811.6904},{"date":"2022-05-17","close":7839.9941},{"date":"2022-05-18","close":7924.9038},{"date":"2022-05-19","close":7783.3862},{"date":"2022-05-20","close":7986.2271},{"date":"2022-05-23","close":8033.3979},{"date":"2022-05-24","close":7844.71},{"date":"2022-05-25","close":7896.5991},{"date":"2022-05-26","close":7849.4272},{"date":"2022-05-27","close":7943.7715},{"date":"2022-05-30","close":8038.1157},{"date":"2022-05-31","close":8151.3286},{"date":"2022-06-02","close":8066.4185},{"date":"2022-06-03","close":8104.1577},{"date":"2022-06-07","close":7863.5796},{"date":"2022-06-08","close":7924.9038},{"date":"2022-06-09","close":7858.8628},{"date":"2022-06-10","close":7854.146},{"date":"2022-06-13","close":7571.1133},{"date":"2022-06-14","close":7505.0723},{"date":"2022-06-15","close":7354.1221},{"date":"2022-06-16","close":7448.4658},{"date":"2022-06-17","close":7377.708},{"date":"2022-06-20","close":7349.4038},{"date":"2022-06-21","close":7420.1631},{"date":"2022-06-22","close":7264.4941},{"date":"2022-06-23","close":7236.1914},{"date":"2022-06-24","close":7415.4458},{"date":"2022-06-27","close":7604.1338},{"date":"2022-06-28","close":7651.3062},{"date":"2022-06-29","close":7481.4868},{"date":"2022-06-30","close":7372.9907},{"date":"2022-07-01","close":7264.4941},{"date":"2022-07-04","close":7278.647},{"date":"2022-07-05","close":7453.1831},{"date":"2022-07-06","close":7387.1426},{"date":"2022-07-07","close":7509.7896},{"date":"2022-07-08","close":7538.0923},{"date":"2022-07-11","close":7505.0723},{"date":"2022-07-12","close":7472.0518},{"date":"2022-07-13","close":7519.2241},{"date":"2022-07-14","close":7542.8105},{"date":"2022-07-15","close":7556.9614},{"date":"2022-07-18","close":7665.457},{"date":"2022-07-19","close":7684.3267},{"date":"2022-07-20","close":7759.8018},{"date":"2022-07-21","close":7835.2769},{"date":"2022-07-22","close":7755.0845},{"date":"2022-07-25","close":7821.126},{"date":"2022-07-26","close":7839.9941},{"date":"2022-07-27","close":7788.1045},{"date":"2022-07-28","close":7924.9038},{"date":"2022-07-29","close":7976.7935},{"date":"2022-08-01","close":7986.2271},{"date":"2022-08-02","close":7934.3374},{"date":"2022-08-03","close":8038.1157},{"date":"2022-08-04","close":8123.0269},{"date":"2022-08-05","close":8207.9355},{"date":"2022-08-08","close":8231.5215},{"date":"2022-08-09","close":8297.5625},{"date":"2022-08-10","close":8193.7822},{"date":"2022-08-11","close":8306.9961},{"date":"2022-08-12","close":8321.1475},{"date":"2022-08-16","close":8340.0186},{"date":"2022-08-17","close":8198.501},{"date":"2022-08-18","close":8099.4395},{"date":"2022-08-19","close":8056.9844},{"date":"2022-08-22","close":7957.9229},{"date":"2022-08-23","close":7816.4072},{"date":"2022-08-24","close":7783.3862},{"date":"2022-08-25","close":7915.4688},{"date":"2022-08-26","close":7887.1665},{"date":"2022-08-29","close":7689.043},{"date":"2022-08-30","close":7802.2554},{"date":"2022-08-31","close":7934.3374},{"date":"2022-09-01","close":7764.5176},{"date":"2022-09-02","close":7726.7798},{"date":"2022-09-05","close":7689.043},{"date":"2022-09-06","close":7698.4775},{"date":"2022-09-07","close":7637.1538},{"date":"2022-09-08","close":7689.043},{"date":"2022-09-13","close":7915.4688},{"date":"2022-09-14","close":7783.3862},{"date":"2022-09-15","close":7722.064},{"date":"2022-09-16","close":7618.2852},{"date":"2022-09-19","close":7623.0015},{"date":"2022-09-20","close":7618.2852},{"date":"2022-09-21","close":7495.6377},{"date":"2022-09-22","close":7420.1631},{"date":"2022-09-23","close":7302.2324},{"date":"2022-09-26","close":7113.5439},{"date":"2022-09-27","close":7118.2607},{"date":"2022-09-28","close":6953.1592},{"date":"2022-09-29","close":7028.6338},{"date":"2022-09-30","close":6981.4634},{"date":"2022-10-04","close":7023.9175},{"date":"2022-10-05","close":6995.6143},{"date":"2022-10-06","close":7071.0894},{"date":"2022-10-07","close":7005.0479},{"date":"2022-10-11","close":6877.6846},{"date":"2022-10-12","close":6986.1792},{"date":"2022-10-13","close":6905.9878},{"date":"2022-10-14","close":7028.6338},{"date":"2022-10-17","close":7009.7642},{"date":"2022-10-18","close":7141.8477},{"date":"2022-10-19","close":7061.6548},{"date":"2022-10-20","close":6943.7246},{"date":"2022-10-21","close":7019.2012},{"date":"2022-10-24","close":7061.6548},{"date":"2022-10-25","close":7132.4136},{"date":"2022-10-26","close":7174.8682},{"date":"2022-10-27","close":7226.7573},{"date":"2022-10-28","close":7201.2573},{"date":"2022-10-31","close":7357.0874},{"date":"2022-11-01","close":7475.1411},{"date":"2022-11-02","close":7423.1982},{"date":"2022-11-03","close":7300.4229},{"date":"2022-11-04","close":7399.5879},{"date":"2022-11-07","close":7489.3091},{"date":"2022-11-08","close":7560.1396},{"date":"2022-11-09","close":7630.9712},{"date":"2022-11-10","close":7545.9731},{"date":"2022-11-11","close":7867.0786},{"date":"2022-11-14","close":7824.5791},{"date":"2022-11-15","close":7763.1919},{"date":"2022-11-16","close":7645.1382},{"date":"2022-11-17","close":7579.0283},{"date":"2022-11-18","close":7555.4185},{"date":"2022-11-21","close":7460.9756},{"date":"2022-11-22","close":7394.8657},{"date":"2022-11-23","close":7460.9756},{"date":"2022-11-24","close":7574.3071},{"date":"2022-11-25","close":7545.9731},{"date":"2022-11-28","close":7470.4194},{"date":"2022-11-29","close":7522.3633},{"date":"2022-11-30","close":7630.9712},{"date":"2022-12-01","close":7640.417},{"date":"2022-12-02","close":7489.3091},{"date":"2022-12-05","close":7394.8657},{"date":"2022-12-06","close":7333.4771},{"date":"2022-12-07","close":7272.0889},{"date":"2022-12-08","close":7243.7568},{"date":"2022-12-09","close":7239.0347},{"date":"2022-12-12","close":7220.1465},{"date":"2022-12-13","close":7149.3149},{"date":"2022-12-14","close":7290.978},{"date":"2022-12-15","close":7125.7031},{"date":"2022-12-16","close":7111.5371},{"date":"2022-12-19","close":7064.3159},{"date":"2022-12-20","close":7007.6509},{"date":"2022-12-21","close":6950.9844},{"date":"2022-12-22","close":7026.5391},{"date":"2022-12-23","close":6884.8745},{"date":"2022-12-26","close":6917.9287},{"date":"2022-12-27","close":6950.9844},{"date":"2022-12-28","close":6856.542},{"date":"2022-12-29","close":6785.71},{"date":"2023-01-02","close":6865.9858},{"date":"2023-01-03","close":6861.2637},{"date":"2023-01-04","close":6984.0396},{"date":"2023-01-05","close":6974.5947},{"date":"2023-01-06","close":7026.5391},{"date":"2023-01-09","close":7295.7002},{"date":"2023-01-10","close":7290.978},{"date":"2023-01-11","close":7357.0874},{"date":"2023-01-12","close":7375.9771},{"date":"2023-01-13","close":7404.3101},{"date":"2023-01-16","close":7460.9756},{"date":"2023-01-17","close":7295.7002},{"date":"2023-01-18","close":7272.0889},{"date":"2023-01-19","close":7281.5347},{"date":"2023-01-20","close":7347.644},{"date":"2023-01-25","close":7531.8071},{"date":"2023-01-26","close":7753.748},{"date":"2023-01-27","close":7777.3579},{"date":"2023-01-30","close":7732.9268},{"date":"2023-01-31","close":7619.4854},{"date":"2023-02-01","close":7709.2935},{"date":"2023-02-02","close":7860.5479},{"date":"2023-02-03","close":7936.1768},{"date":"2023-02-06","close":7794.3755},{"date":"2023-02-07","close":7931.4492},{"date":"2023-02-08","close":8049.6162},{"date":"2023-02-09","close":8073.251},{"date":"2023-02-10","close":8035.4365},{"date":"2023-02-13","close":7903.0898},{"date":"2023-02-14","close":7978.7173},{"date":"2023-02-15","close":7860.5479},{"date":"2023-02-16","close":8092.1582},{"date":"2023-02-17","close":7917.2686},{"date":"2023-02-20","close":7917.2686},{"date":"2023-02-21","close":7888.9097},{"date":"2023-02-22","close":7747.1074},{"date":"2023-02-23","close":7803.8276},{"date":"2023-02-24","close":7761.2876},{"date":"2023-02-27","close":7714.02},{"date":"2023-02-28","close":7784.9204},{"date":"2023-03-02","close":7818.0073},{"date":"2023-03-03","close":7860.5479},{"date":"2023-03-06","close":8059.0718},{"date":"2023-03-07","close":8035.4365},{"date":"2023-03-08","close":7855.8223},{"date":"2023-03-09","close":7799.0996},{"date":"2023-03-10","close":7751.8345},{"date":"2023-03-13","close":7855.8223},{"date":"2023-03-14","close":7671.4785},{"date":"2023-03-15","close":7747.1074},{"date":"2023-03-16","close":7775.4678},{"date":"2023-03-17","close":7822.7344},{"date":"2023-03-20","close":7784.9204},{"date":"2023-03-21","close":7775.4678},{"date":"2023-03-22","close":7950.356},{"date":"2023-03-23","close":7959.8096},{"date":"2023-03-24","close":7865.2744},{"date":"2023-03-27","close":7865.2744},{"date":"2023-03-28","close":7865.2744},{"date":"2023-03-29","close":7940.9033},{"date":"2023-03-30","close":7959.8096},{"date":"2023-03-31","close":8044.8926},{"date":"2023-04-03","close":7978.7173},{"date":"2023-04-04","close":7969.2637},{"date":"2023-04-05","close":8073.251},{"date":"2023-04-06","close":7940.9033},{"date":"2023-04-07","close":7997.6226},{"date":"2023-04-10","close":8106.3403},{"date":"2023-04-11","close":8328.4941},{"date":"2023-04-12","close":8271.7744},{"date":"2023-04-13","close":8323.7666},{"date":"2023-04-14","close":8304.8623},{"date":"2023-04-17","close":8267.0488},{"date":"2023-04-18","close":8210.3252},{"date":"2023-04-19","close":8181.9673},{"date":"2023-04-20","close":8139.4258},{"date":"2023-04-21","close":8077.9775},{"date":"2023-04-24","close":8059.0718},{"date":"2023-04-25","close":7973.9893},{"date":"2023-04-26","close":8002.3506},{"date":"2023-04-27","close":8070.1592},{"date":"2023-04-28","close":8060.6099},{"date":"2023-05-02","close":8160.8877},{"date":"2023-05-03","close":8070.1592},{"date":"2023-05-04","close":8060.6099},{"date":"2023-05-08","close":8127.4619},{"date":"2023-05-09","close":8132.2373},{"date":"2023-05-10","close":8127.4619},{"date":"2023-05-11","close":8074.9346},{"date":"2023-05-12","close":8070.1592},{"date":"2023-05-15","close":8089.2617},{"date":"2023-05-16","close":8031.9575},{"date":"2023-05-17","close":8156.1118},{"date":"2023-05-18","close":8231.0},{"date":"2023-05-19","close":8275.4951},{"date":"2023-05-22","close":8308.9209},{"date":"2023-05-23","close":8371.0},{"date":"2023-05-24","close":8327.0},{"date":"2023-05-25","close":8323.2461},{"date":"2023-05-26","close":8323.2461},{"date":"2023-05-30","close":8356.6738},{"date":"2023-05-31","close":8361.4473},{"date":"2023-06-01","close":8299.3711},{"date":"2023-06-02","close":8404.4258},{"date":"2023-06-05","close":8423.5264},{"date":"2023-06-07","close":8404.4258},{"date":"2023-06-08","close":8294.5947},{"date":"2023-06-09","close":8490.3818},{"date":"2023-06-12","close":8447.4043},{"date":"2023-06-13","close":8485.6045},{"date":"2023-06-14","close":8413.9766},{"date":"2023-06-15","close":8409.2002},{"date":"2023-06-16","close":8456.9531},{"date":"2023-06-19","close":8356.6738},{"date":"2023-06-20","close":8308.9209},{"date":"2023-06-21","close":8251.6191},{"date":"2023-06-22","close":8289.8203},{"date":"2023-06-23","close":8165.6646},{"date":"2023-06-26","close":8275.4951},{"date":"2023-06-27","close":8270.7197},{"date":"2023-06-28","close":8156.1118},{"date":"2023-06-29","close":8184.7646},{"date":"2023-06-30","close":8222.9678},{"date":"2023-07-03","close":8374.0},{"date":"2023-07-04","close":8408.0},{"date":"2023-07-05","close":8355.0},{"date":"2023-07-06","close":8332.0},{"date":"2023-07-07","close":8232.5166},{"date":"2023-07-10","close":8165.6646},{"date":"2023-07-11","close":8255.0},{"date":"2023-07-12","close":8307.0},{"date":"2023-07-13","close":8370.0},{"date":"2023-07-14","close":8514.2568},{"date":"2023-07-17","close":8519.0303},{"date":"2023-07-18","close":8542.0},{"date":"2023-07-19","close":8571.5596},{"date":"2023-07-20","close":8514.2568},{"date":"2023-07-21","close":8643.1875},{"date":"2023-07-24","close":8858.0742},{"date":"2023-07-25","close":8932.0},{"date":"2023-07-26","close":8791.2197},{"date":"2023-07-27","close":8763.0},{"date":"2023-07-28","close":8815.0957},{"date":"2023-07-31","close":8885.0},{"date":"2023-08-01","close":8952.0},{"date":"2023-08-02","close":8680.0},{"date":"2023-08-03","close":8643.1875},{"date":"2023-08-04","close":8638.4131},{"date":"2023-08-07","close":8495.1572},{"date":"2023-08-08","close":8504.7061},{"date":"2023-08-09","close":8628.8613},{"date":"2023-08-10","close":8609.7617},{"date":"2023-08-11","close":8533.3564},{"date":"2023-08-14","close":8433.0771},{"date":"2023-08-16","close":8285.0449},{"date":"2023-08-17","close":8285.0449},{"date":"2023-08-18","close":8237.293},{"date":"2023-08-21","close":8237.293},{"date":"2023-08-22","close":8299.3711},{"date":"2023-08-23","close":8213.416},{"date":"2023-08-24","close":8413.9766},{"date":"2023-08-25","close":8289.8203},{"date":"2023-08-28","close":8328.0215},{"date":"2023-08-29","close":8347.124},{"date":"2023-08-30","close":8413.9766},{"date":"2023-08-31","close":8390.1006},{"date":"2023-09-01","close":8313.6963},{"date":"2023-09-04","close":8380.5498},{"date":"2023-09-05","close":8433.0771},{"date":"2023-09-06","close":8347.124},{"date":"2023-09-07","close":8289.8203},{"date":"2023-09-08","close":8175.2134},{"date":"2023-09-11","close":8199.0908},{"date":"2023-09-12","close":8146.563},{"date":"2023-09-13","close":8132.2373},{"date":"2023-09-14","close":8275.4951},{"date":"2023-09-15","close":8409.2002},{"date":"2023-09-18","close":8375.7744},{"date":"2023-09-19","close":8285.0449},{"date":"2023-09-20","close":8299.3711},{"date":"2023-09-21","close":8113.1372},{"date":"2023-09-22","close":8074.9346},{"date":"2023-09-25","close":7974.6533},{"date":"2023-09-26","close":7855.2729},{"date":"2023-09-27","close":7888.7002},{"date":"2023-10-04","close":7726.3408},{"date":"2023-10-05","close":7869.5996},{"date":"2023-10-06","close":7840.9473},{"date":"2023-10-10","close":7778.8691},{"date":"2023-10-11","close":7941.2275},{"date":"2023-10-12","close":7984.2056},{"date":"2023-10-13","close":7988.979},{"date":"2023-10-16","close":7898.25},{"date":"2023-10-17","close":7965.1035},{"date":"2023-10-18","close":7903.0249},{"date":"2023-10-19","close":7764.5435},{"date":"2023-10-20","close":7592.6353},{"date":"2023-10-23","close":7573.5342},{"date":"2023-10-24","close":7587.8599},{"date":"2023-10-25","close":7530.5571},{"date":"2023-10-26","close":7282.2441},{"date":"2023-10-27","close":7315.6709},{"date":"2023-10-30","close":7329.0747},{"date":"2023-10-31","close":7156.7383},{"date":"2023-11-01","close":7161.5254},{"date":"2023-11-02","close":7376.9468},{"date":"2023-11-03","close":7453.5391},{"date":"2023-11-06","close":8056.7163},{"date":"2023-11-07","close":7721.6187},{"date":"2023-11-08","close":7611.5146},{"date":"2023-11-09","close":7587.5796},{"date":"2023-11-10","close":7501.4106},{"date":"2023-11-13","close":7510.9849},{"date":"2023-11-14","close":7635.4507},{"date":"2023-11-15","close":7850.8711},{"date":"2023-11-16","close":7855.6587},{"date":"2023-11-17","close":7793.4258},{"date":"2023-11-20","close":7865.2314},{"date":"2023-11-21","close":7898.7412},{"date":"2023-11-22","close":7889.167},{"date":"2023-11-23","close":7927.4639},{"date":"2023-11-24","close":7850.8711},{"date":"2023-11-27","close":7826.9355},{"date":"2023-11-28","close":7874.8062},{"date":"2023-11-29","close":7956.186},{"date":"2023-11-30","close":7984.9092},{"date":"2023-12-01","close":7841.2964},{"date":"2023-12-04","close":7812.5728},{"date":"2023-12-05","close":7740.7671},{"date":"2023-12-06","close":7707.2573},{"date":"2023-12-07","close":7712.0435},{"date":"2023-12-08","close":7841.2964},{"date":"2023-12-11","close":7855.6587},{"date":"2023-12-12","close":7860.4453},{"date":"2023-12-13","close":7721.6187},{"date":"2023-12-14","close":7865.2314},{"date":"2023-12-15","close":8071.0771},{"date":"2023-12-18","close":8080.6519},{"date":"2023-12-19","close":8099.8013},{"date":"2023-12-20","close":8252.9883},{"date":"2023-12-21","close":8162.0332},{"date":"2023-12-22","close":8157.2461},{"date":"2023-12-26","close":8152.4604},{"date":"2023-12-27","close":8243.4141},{"date":"2023-12-28","close":8439.6865},{"date":"2024-01-02","close":8444.4736},{"date":"2024-01-03","close":8190.7563},{"date":"2024-01-04","close":8138.0967},{"date":"2024-01-05","close":8114.1611},{"date":"2024-01-08","close":8042.356},{"date":"2024-01-09","close":8013.6333},{"date":"2024-01-10","close":7927.4639},{"date":"2024-01-11","close":7917.8901},{"date":"2024-01-12","close":7855.6587},{"date":"2024-01-15","close":7846.084},{"date":"2024-01-16","close":7783.8506},{"date":"2024-01-17","close":7558.856},{"date":"2024-01-18","close":7563.0},{"date":"2024-01-19","close":7616.3013},{"date":"2024-01-22","close":7544.4956},{"date":"2024-01-23","close":7578.0054},{"date":"2024-01-24","close":7587.5796},{"date":"2024-01-25","close":7578.0054},{"date":"2024-01-26","close":7659.3857},{"date":"2024-01-29","close":7817.3604},{"date":"2024-01-30","close":7806.8115},{"date":"2024-01-31","close":7845.1738},{"date":"2024-02-01","close":7936.2852},{"date":"2024-02-02","close":8377.4551},{"date":"2024-02-05","close":8334.2998},{"date":"2024-02-06","close":8219.21},{"date":"2024-02-07","close":8324.7061},{"date":"2024-02-08","close":8339.0938},{"date":"2024-02-13","close":8468.5674},{"date":"2024-02-14","close":8377.4551},{"date":"2024-02-15","close":8363.0703},{"date":"2024-02-16","close":8497.3398},{"date":"2024-02-19","close":8540.498},{"date":"2024-02-20","close":8463.7715},{"date":"2024-02-21","close":8458.9775},{"date":"2024-02-22","close":8492.543},{"date":"2024-02-23","close":8463.7715},{"date":"2024-02-26","close":8415.8193},{"date":"2024-02-27","close":8300.7314},{"date":"2024-02-28","close":8454.1826},{"date":"2024-02-29","close":8463.7715},{"date":"2024-03-04","close":8583.6543},{"date":"2024-03-05","close":8444.5918},{"date":"2024-03-06","close":8435.001},{"date":"2024-03-07","close":8550.0869},{"date":"2024-03-08","close":8679.5625},{"date":"2024-03-11","close":8574.0654},{"date":"2024-03-12","close":8746.6963},{"date":"2024-03-13","close":8732.3115},{"date":"2024-03-14","close":8679.5625},{"date":"2024-03-15","close":8511.7256},{"date":"2024-03-18","close":8655.5859},{"date":"2024-03-19","close":8540.498},{"date":"2024-03-20","close":8559.6797},{"date":"2024-03-21","close":8741.9023},{"date":"2024-03-22","close":8722.7207},{"date":"2024-03-25","close":8732.3115},{"date":"2024-03-26","close":8717.9238},{"date":"2024-03-27","close":8765.8789},{"date":"2024-03-28","close":8717.9238},{"date":"2024-03-29","close":8698.7441},{"date":"2024-04-01","close":8598.041},{"date":"2024-04-02","close":8559.6797},{"date":"2024-04-03","close":8339.0938},{"date":"2024-04-04","close":8530.9072},{"date":"2024-04-05","close":8406.2285},{"date":"2024-04-08","close":8449.3867},{"date":"2024-04-09","close":8401.4336},{"date":"2024-04-11","close":8473.3652},{"date":"2024-04-12","close":8415.8193},{"date":"2024-04-15","close":8439.7959},{"date":"2024-04-16","close":8247.9844},{"date":"2024-04-17","close":8176.0522},{"date":"2024-04-18","close":8300.7314},{"date":"2024-04-19","close":8166.4629},{"date":"2024-04-22","close":8324.7061},{"date":"2024-04-23","close":8257.5723},{"date":"2024-04-24","close":8444.5918},{"date":"2024-04-25","close":8315.1172},{"date":"2024-04-26","close":8343.8867},{"date":"2024-04-29","close":8465.167},{"date":"2024-04-30","close":8508.8262},{"date":"2024-05-02","close":8542.7852},{"date":"2024-05-03","close":8455.4629},{"date":"2024-05-07","close":8576.7422},{"date":"2024-05-08","close":8528.2314},{"date":"2024-05-09","close":8397.25},{"date":"2024-05-10","close":8474.8691},{"date":"2024-05-13","close":8470.0166},{"date":"2024-05-14","close":8489.4219},{"date":"2024-05-16","close":8591.2949},{"date":"2024-05-17","close":8494.2744},{"date":"2024-05-20","close":8523.3809},{"date":"2024-05-21","close":8460.3164},{"date":"2024-05-22","close":8581.5938},{"date":"2024-05-23","close":8596.1455},{"date":"2024-05-24","close":8489.4219},{"date":"2024-05-27","close":8600.9971},{"date":"2024-05-28","close":8547.6357},{"date":"2024-05-29","close":8353.5918},{"date":"2024-05-30","close":8149.8457},{"date":"2024-05-31","close":8091.6318},{"date":"2024-06-03","close":8280.8252},{"date":"2024-06-04","close":8261.4209},{"date":"2024-06-05","close":8397.25},{"date":"2024-06-07","close":8537.9326},{"date":"2024-06-10","close":8450.6133},{"date":"2024-06-11","close":8513.6777},{"date":"2024-06-12","close":8518.5293},{"date":"2024-06-13","close":8581.5938},{"date":"2024-06-14","close":8567.04},{"date":"2024-06-17","close":8528.2314},{"date":"2024-06-18","close":8596.1455},{"date":"2024-06-19","close":8717.4248},{"date":"2024-06-20","close":8693.1709},{"date":"2024-06-21","close":8576.7422},{"date":"2024-06-24","close":8513.6777},{"date":"2024-06-25","close":8552.4873},{"date":"2024-06-26","close":8610.6992},{"date":"2024-06-27","close":8591.2949},{"date":"2024-06-28","close":8552.4873},{"date":"2024-07-01","close":8702.8701},{"date":"2024-07-02","close":8630.1045},{"date":"2024-07-03","close":8683.4658},{"date":"2024-07-04","close":8746.5303},{"date":"2024-07-05","close":8862.9561},{"date":"2024-07-08","close":8843.5527},{"date":"2024-07-09","close":8824.1484},{"date":"2024-07-10","close":8862.9561},{"date":"2024-07-11","close":8993.9365},{"date":"2024-07-12","close":8911.4668},{"date":"2024-07-15","close":8858.1055},{"date":"2024-07-16","close":8770.7852},{"date":"2024-07-17","close":8707.7217},{"date":"2024-07-18","close":8625.2529},{"date":"2024-07-19","close":8557.3389},{"date":"2024-07-22","close":8465.167},{"date":"2024-07-23","close":8460.3164},{"date":"2024-07-24","close":8450.6133},{"date":"2024-07-25","close":8416.6562},{"date":"2024-07-26","close":8397.25},{"date":"2024-07-29","close":8537.9326},{"date":"2024-07-30","close":8484.4785},{"date":"2024-07-31","close":8484.4785},{"date":"2024-08-01","close":8508.7773},{"date":"2024-08-02","close":8222.0732},{"date":"2024-08-05","close":7595.2134},{"date":"2024-08-06","close":7877.0581},{"date":"2024-08-07","close":8017.9795},{"date":"2024-08-08","close":7872.1982},{"date":"2024-08-09","close":8022.8394},{"date":"2024-08-12","close":8076.291},{"date":"2024-08-13","close":8017.9795},{"date":"2024-08-14","close":8056.854},{"date":"2024-08-16","close":8260.9492},{"date":"2024-08-19","close":8154.042},{"date":"2024-08-20","close":8163.7617},{"date":"2024-08-21","close":8256.0889},{"date":"2024-08-22","close":8392.1523},{"date":"2024-08-23","close":8343.5596},{"date":"2024-08-26","close":8421.3076},{"date":"2024-08-27","close":8341.0},{"date":"2024-08-28","close":8358.1387},{"date":"2024-08-29","close":8392.1523},{"date":"2024-08-30","close":8460.1826},{"date":"2024-09-02","close":8503.918},{"date":"2024-09-03","close":8343.5596},{"date":"2024-09-04","close":8115.1685},{"date":"2024-09-05","close":8110.3076},{"date":"2024-09-06","close":8037.4165},{"date":"2024-09-09","close":8032.5566},{"date":"2024-09-10","close":8032.5566},{"date":"2024-09-11","close":8008.2603},{"date":"2024-09-12","close":8212.3555},{"date":"2024-09-13","close":8197.7773},{"date":"2024-09-19","close":8304.6826},{"date":"2024-09-20","close":8367.8545},{"date":"2024-09-23","close":8460.1826},{"date":"2024-09-24","close":8552.5127},{"date":"2024-09-25","close":8503.918},{"date":"2024-09-26","close":8708.0127},{"date":"2024-09-27","close":8615.6826},{"date":"2024-09-30","close":8474.7617},{"date":"2024-10-02","close":8343.5596},{"date":"2024-10-04","close":8362.9961},{"date":"2024-10-07","close":8523.3555},{"date":"2024-10-08","close":8508.7773},{"date":"2024-10-10","close":8533.0732},{"date":"2024-10-11","close":8533.0732},{"date":"2024-10-14","close":8528.2158},{"date":"2024-10-15","close":8576.8086},{"date":"2024-10-16","close":8474.7617},{"date":"2024-10-17","close":8319.2607},{"date":"2024-10-18","close":8304.6826},{"date":"2024-10-21","close":8377.5742},{"date":"2024-10-22","close":8168.6206},{"date":"2024-10-23","close":8333.8398},{"date":"2024-10-24","close":8236.6523},{"date":"2024-10-25","close":8226.9326},{"date":"2024-10-28","close":8362.9961},{"date":"2024-10-29","close":8246.3701},{"date":"2024-10-30","close":8229.0},{"date":"2024-10-31","close":8072.0752},{"date":"2024-11-01","close":8072.0752},{"date":"2024-11-04","close":8296.0303},{"date":"2024-11-05","close":8219.0},{"date":"2024-11-06","close":8062.3384},{"date":"2024-11-07","close":8023.3896},{"date":"2024-11-08","close":8013.6523},{"date":"2024-11-11","close":7994.1792},{"date":"2024-11-12","close":7882.2021},{"date":"2024-11-13","close":7667.9849},{"date":"2024-11-14","close":7745.8818},{"date":"2024-11-15","close":7594.957},{"date":"2024-11-18","close":7745.8818},{"date":"2024-11-19","close":7770.2256},{"date":"2024-11-20","close":7838.3848},{"date":"2024-11-21","close":7848.1221},{"date":"2024-11-22","close":7891.9395},{"date":"2024-11-25","close":8042.8652},{"date":"2024-11-26","close":7989.3105},{"date":"2024-11-27","close":7940.6245},{"date":"2024-11-28","close":8003.916},{"date":"2024-11-29","close":7843.2529},{"date":"2024-12-02","close":7818.9102},{"date":"2024-12-03","close":7867.5962},{"date":"2024-12-04","close":7789.6992},{"date":"2024-12-05","close":7716.6704},{"date":"2024-12-06","close":7716.6704},{"date":"2024-12-09","close":7556.0083},{"date":"2024-12-10","close":7789.6992},{"date":"2024-12-11","close":7814.042},{"date":"2024-12-12","close":7916.2817},{"date":"2024-12-13","close":7955.23},{"date":"2024-12-16","close":7955.23},{"date":"2024-12-17","close":7848.1221},{"date":"2024-12-18","close":8018.522},{"date":"2024-12-19","close":7828.6475},{"date":"2024-12-20","close":7736.145},{"date":"2024-12-23","close":7755.6187},{"date":"2024-12-24","close":7741.0132},{"date":"2024-12-26","close":7702.0649},{"date":"2024-12-27","close":7672.8535},{"date":"2024-12-30","close":7692.3281},{"date":"2025-01-02","close":7614.4316},{"date":"2025-01-03","close":7765.356},{"date":"2025-01-06","close":7930.8872},{"date":"2025-01-07","close":7935.7559},{"date":"2025-01-08","close":8013.6523},{"date":"2025-01-09","close":8013.6523},{"date":"2025-01-10","close":8067.2075},{"date":"2025-01-13","close":7984.4414},{"date":"2025-01-14","close":8018.522},{"date":"2025-01-15","close":7999.0464},{"date":"2025-01-16","close":8086.6797},{"date":"2025-01-17","close":8013.6523},{"date":"2025-01-20","close":8047.7319},{"date":"2025-01-21","close":7989.3105},{"date":"2025-01-22","close":8086.6797},{"date":"2025-01-23","close":8062.3384},{"date":"2025-01-24","close":8076.9795},{"date":"2025-01-31","close":8028.1763},{"date":"2025-02-03","close":7813.4409},{"date":"2025-02-04","close":7818.3213},{"date":"2025-02-05","close":7964.7314},{"date":"2025-02-06","close":7969.6123},{"date":"2025-02-07","close":7954.9712},{"date":"2025-02-10","close":7891.5264},{"date":"2025-02-11","close":7945.2104},{"date":"2025-02-12","close":7847.6035},{"date":"2025-02-13","close":7979.3735},{"date":"2025-02-14","close":8023.2964},{"date":"2025-02-17","close":8033.0562},{"date":"2025-02-18","close":8028.1763},{"date":"2025-02-19","close":8159.9448},{"date":"2025-02-20","close":8145.3042},{"date":"2025-02-21","close":8218.5098},{"date":"2025-02-24","close":8169.707},{"date":"2025-02-25","close":8179.4678},{"date":"2025-02-26","close":8218.5098},{"date":"2025-02-27","close":8111.1411},{"date":"2025-02-28","close":7867.125},{"date":"2025-03-04","close":7779.2783},{"date":"2025-03-05","close":7891.5264},{"date":"2025-03-06","close":8033.0562},{"date":"2025-03-07","close":8013.5356},{"date":"2025-03-10","close":8008.6553},{"date":"2025-03-11","close":7911.0483},{"date":"2025-03-12","close":8081.8599},{"date":"2025-03-13","close":8052.5776},{"date":"2025-03-14","close":8023.2964},{"date":"2025-03-17","close":8076.9795},{"date":"2025-03-18","close":8125.7822},{"date":"2025-03-19","close":8203.8691},{"date":"2025-03-20","close":8296.5947},{"date":"2025-03-21","close":8335.6377},{"date":"2025-03-24","close":8291.7148},{"date":"2025-03-25","close":8340.5186},{"date":"2025-03-26","close":8399.084},{"date":"2025-03-27","close":8208.75},{"date":"2025-03-28","close":8037.937},{"date":"2025-03-31","close":7759.7568},{"date":"2025-04-01","close":7896.4067},{"date":"2025-04-02","close":7828.0815},{"date":"2025-04-03","close":7769.5176},{"date":"2025-04-04","close":7725.5952},{"date":"2025-04-07","close":7291.2437},{"date":"2025-04-08","close":7222.9189},{"date":"2025-04-09","close":7091.1489},{"date":"2025-04-10","close":7496.2178},{"date":"2025-04-11","close":7388.8506},{"date":"2025-04-14","close":7437.6543},{"date":"2025-04-15","close":7515.7393},{"date":"2025-04-16","close":7408.3716},{"date":"2025-04-17","close":7466.9355},{"date":"2025-04-18","close":7515.7393},{"date":"2025-04-21","close":7525.5},{"date":"2025-04-22","close":7530.3809},{"date":"2025-04-23","close":7657.2695},{"date":"2025-04-24","close":7588.9448},{"date":"2025-04-25","close":7662.1494},{"date":"2025-04-28","close":7671.9106},{"date":"2025-04-29","close":7760.376},{"date":"2025-04-30","close":7706.314},{"date":"2025-05-02","close":7735.8027},{"date":"2025-05-07","close":7725.9727},{"date":"2025-05-08","close":7691.5693},{"date":"2025-05-09","close":7666.9961},{"date":"2025-05-12","close":7740.7173},{"date":"2025-05-13","close":7716.144},{"date":"2025-05-14","close":7780.0352},{"date":"2025-05-15","close":7696.4844},{"date":"2025-05-16","close":7652.252},{"date":"2025-05-19","close":7642.4229},{"date":"2025-05-20","close":7627.6782},{"date":"2025-05-21","close":7691.5693},{"date":"2025-05-22","close":7539.2129},{"date":"2025-05-23","close":7480.2363},{"date":"2025-05-26","close":7617.8481},{"date":"2025-05-27","close":7563.7861},{"date":"2025-05-28","close":7716.144},{"date":"2025-05-29","close":7858.6714},{"date":"2025-05-30","close":7765.291},{"date":"2025-06-02","close":7735.8027},{"date":"2025-06-04","close":7843.9263},{"date":"2025-06-05","close":7971.71},{"date":"2025-06-09","close":8163.3848},{"date":"2025-06-10","close":8227.2754},{"date":"2025-06-11","close":8305.9131},{"date":"2025-06-12","close":8296.083},{"date":"2025-06-13","close":8207.6182},{"date":"2025-06-16","close":8315.7422},{"date":"2025-06-17","close":8359.9746},{"date":"2025-06-18","close":8502.502},{"date":"2025-06-19","close":8477.9287},{"date":"2025-06-20","close":8733.4951},{"date":"2025-06-23","close":8654.8584},{"date":"2025-06-24","close":8910.4258},{"date":"2025-06-25","close":8900.5957},{"date":"2025-06-26","close":8762.9834},{"date":"2025-06-27","close":8635.1992},{"date":"2025-06-30","close":8733.4951},{"date":"2025-07-01","close":8758.0684},{"date":"2025-07-02","close":8738.4102},{"date":"2025-07-03","close":8880.9365},{"date":"2025-07-04","close":8748.2402},{"date":"2025-07-07","close":8802.3018},{"date":"2025-07-08","close":8851.4492},{"date":"2025-07-09","close":8807.2158},{"date":"2025-07-10","close":8993.9756},{"date":"2025-07-11","close":8979.2324},{"date":"2025-07-14","close":8998.8906},{"date":"2025-07-15","close":8998.8906},{"date":"2025-07-16","close":8905.5117},{"date":"2025-07-17","close":8925.1699},{"date":"2025-07-18","close":8910.4258},{"date":"2025-07-21","close":8984.1475},{"date":"2025-07-22","close":8866.1924},{"date":"2025-07-23","close":9038.208},{"date":"2025-07-24","close":9087.3555},{"date":"2025-07-25","close":9146.333},{"date":"2025-07-28","close":9234.7988},{"date":"2025-07-29","close":9303.6045},{"date":"2025-07-30","close":9427.7861},{"date":"2025-07-31","close":9318.5068},{"date":"2025-08-01","close":9000.6035},{"date":"2025-08-04","close":9085.0479},{"date":"2025-08-05","close":9164.5215},{"date":"2025-08-06","close":9134.7197},{"date":"2025-08-07","close":9199.293},{"date":"2025-08-08","close":9109.8828},{"date":"2025-08-11","close":9149.6191},{"date":"2025-08-12","close":9149.6191},{"date":"2025-08-13","close":9214.1943},{"date":"2025-08-14","close":9313.5391},{"date":"2025-08-18","close":9134.7197},{"date":"2025-08-19","close":9080.0801},{"date":"2025-08-20","close":9065.1777},{"date":"2025-08-21","close":9050.2754},{"date":"2025-08-22","close":9090.0127},{"date":"2025-08-25","close":9209.2275},{"date":"2025-08-26","close":9109.8828},{"date":"2025-08-27","close":9149.6191},{"date":"2025-08-28","close":9149.6191},{"date":"2025-08-29","close":9124.7842},{"date":"2025-09-01","close":8985.7021},{"date":"2025-09-02","close":9109.8828},{"date":"2025-09-03","close":9109.8828},{"date":"2025-09-04","close":9149.6191},{"date":"2025-09-05","close":9159.5557},{"date":"2025-09-08","close":9154.5879},{"date":"2025-09-09","close":9234.0645},{"date":"2025-09-10","close":9368.1797},{"date":"2025-09-11","close":9452.6211},{"date":"2025-09-12","close":9616.54},{"date":"2025-09-15","close":9551.9658},{"date":"2025-09-16","close":9571.834},{"date":"2025-09-17","close":9532.0977},{"date":"2025-09-18","close":9661.2441},{"date":"2025-09-19","close":9611.5723},{"date":"2025-09-22","close":9641.375},{"date":"2025-09-23","close":9825.1631},{"date":"2025-09-24","close":9735.7529},{"date":"2025-09-25","close":9889.7363},{"date":"2025-09-26","close":9671.1787},{"date":"2025-09-29","close":9849.999},{"date":"2025-09-30","close":9825.1631},{"date":"2025-10-01","close":9840.0654},{"date":"2025-10-02","close":10167.9014},{"date":"2025-10-10","close":10277.1797},{"date":"2025-10-13","close":10192.7363},{"date":"2025-10-14","close":10157.9668},{"date":"2025-10-15","close":10431.1641},{"date":"2025-10-16","close":10773.9023},{"date":"2025-10-17","close":10903.0498},{"date":"2025-10-20","close":11081.8701},{"date":"2025-10-21","close":11181.2148},{"date":"2025-10-22","close":11335.1973},{"date":"2025-10-23","close":11106.7061},{"date":"2025-10-24","close":11459.3779},{"date":"2025-10-27","close":11697.8047},{"date":"2025-10-28","close":11648.1328},{"date":"2025-10-29","close":11876.625},{"date":"2025-10-30","close":11810.8984},{"date":"2025-10-31","close":12039.9463},{"date":"2025-11-03","close":12398.4561},{"date":"2025-11-04","close":11980.1953},{"date":"2025-11-05","close":11746.168},{"date":"2025-11-06","close":11815.8779},{"date":"2025-11-07","close":11636.623},{"date":"2025-11-10","close":11910.4844},{"date":"2025-11-11","close":12044.9258},{"date":"2025-11-12","close":12134.5527},{"date":"2025-11-13","close":12313.8086},{"date":"2025-11-14","close":11935.3818},{"date":"2025-11-17","close":12089.7393},{"date":"2025-11-18","close":11746.168},{"date":"2025-11-19","close":11571.8926},{"date":"2025-11-20","close":11790.9814},{"date":"2025-11-21","close":11392.6377},{"date":"2025-11-24","close":11472.3057},{"date":"2025-11-25","close":11342.8447},{"date":"2025-11-26","close":11566.9131},{"date":"2025-11-27","close":11581.8506},{"date":"2025-11-28","close":11402.5967},{"date":"2025-12-01","close":11402.5967},{"date":"2025-12-02","close":11576.8721},{"date":"2025-12-03","close":11646.582},{"date":"2025-12-04","close":11636.623},{"date":"2025-12-05","close":11925.4229},{"date":"2025-12-08","close":12154.4707},{"date":"2025-12-09","close":12144.5107},{"date":"2025-12-10","close":12154.4707},{"date":"2025-12-11","close":12000.1123},{"date":"2025-12-12","close":12194.3057},{"date":"2025-12-15","close":11940.3613},{"date":"2025-12-16","close":11681.4365},{"date":"2025-12-17","close":11731.2295},{"date":"2025-12-18","close":11546.9951},{"date":"2025-12-19","close":11661.5195},{"date":"2025-12-22","close":11786.002},{"date":"2025-12-23","close":11860.6904},{"date":"2025-12-24","close":11790.9805},{"date":"2025-12-26","close":11761.1055},{"date":"2025-12-29","close":12084.7607},{"date":"2025-12-30","close":12020.0283},{"date":"2026-01-02","close":12114.6357},{"date":"2026-01-05","close":12577.7109},{"date":"2026-01-06","close":12841.6133},{"date":"2026-01-07","close":13130.4141},{"date":"2026-01-08","close":13294.7305},{"date":"2026-01-09","close":13678.1357},{"date":"2026-01-12","close":13742.8672},{"date":"2026-01-13","close":14176.0654},{"date":"2026-01-14","close":14285.6104},{"date":"2026-01-15","close":14594.3271},{"date":"2026-01-16","close":14683.9551},{"date":"2026-01-19","close":15226.6982},{"date":"2026-01-20","close":15077.3193},{"date":"2026-01-21","close":15405.9531},{"date":"2026-01-22","close":15191.8428},{"date":"2026-01-23","close":15127.1123},{"date":"2026-01-26","close":14908.0234},{"date":"2026-01-27","close":15012.5879},{"date":"2026-01-28","close":15196.8223},{"date":"2026-01-29","close":15460.8984},{"date":"2026-01-30","close":15251.6299},{"date":"2026-02-02","close":14509.2275},{"date":"2026-02-03","close":15251.6299},{"date":"2026-02-04","close":15555.5664},{"date":"2026-02-05","close":14858.0078},{"date":"2026-02-06","close":14638.7754},{"date":"2026-02-09","close":15127.0664},{"date":"2026-02-10","close":15072.2578},{"date":"2026-02-11","close":15316.4043},{"date":"2026-02-12","close":15455.916},{"date":"2026-02-13","close":15560.5488},{"date":"2026-02-19","close":15984.0674},{"date":"2026-02-20","close":16382.6719},{"date":"2026-02-23","close":16342.8125},{"date":"2026-02-24","close":16591.9414},{"date":"2026-02-25","close":17189.8477},{"date":"2026-02-26","close":17777.791},{"date":"2026-02-27","close":17952.1816},{"date":"2026-03-03","close":16846.0508},{"date":"2026-03-04","close":14718.4961},{"date":"2026-03-05","close":16058.8066},{"date":"2026-03-06","close":16253.126},{"date":"2026-03-09","close":15326.3682},{"date":"2026-03-10","close":16173.4043},{"date":"2026-03-11","close":16233.1953},{"date":"2026-03-12","close":16248.1436},{"date":"2026-03-13","close":16213.2656},{"date":"2026-03-16","close":16233.1953},{"date":"2026-03-17","close":16342.8125},{"date":"2026-03-18","close":17005.4941},{"date":"2026-03-19","close":16567.0273},{"date":"2026-03-20","close":16467.377},{"date":"2026-03-23","close":15465.8809},{"date":"2026-03-24","close":15869.4678},{"date":"2026-03-25","close":16138.5273},{"date":"2026-03-26","close":15719.9912},{"date":"2026-03-27","close":15645.2529},{"date":"2026-03-30","close":15151.9795},{"date":"2026-03-31","close":14419.542},{"date":"2026-04-01","close":15560.5488},{"date":"2026-04-02","close":15142.0137},{"date":"2026-04-03","close":15485.8105},{"date":"2026-04-06","close":15565.5312},{"date":"2026-04-07","close":15829.6084},{"date":"2026-04-08","close":16596.9238},{"date":"2026-04-09","close":16218.2471},{"date":"2026-04-10","close":16367.7246},{"date":"2026-04-13","close":16218.2471},{"date":"2026-04-14","close":16387.6543},{"date":"2026-04-15","close":16856.0156},{"date":"2026-04-16","close":17344.3086},{"date":"2026-04-17","close":17194.832},{"date":"2026-04-20","close":17284.5156},{"date":"2026-04-21","close":17678.1387},{"date":"2026-04-22","close":17847.5469},{"date":"2026-04-23","close":17897.373},{"date":"2026-04-24","close":17952.1816},{"date":"2026-04-27","close":18196.3262},{"date":"2026-04-28","close":18246.1523},{"date":"2026-04-29","close":18425.8672},{"date":"2026-04-30","close":18096.3887},{"date":"2026-05-04","close":18590.6074},{"date":"2026-05-06","close":19409.3125},{"date":"2026-05-07","close":19733.7988},{"date":"2026-05-08","close":19833.6426},{"date":"2026-05-11","close":20627.3867},{"date":"2026-05-12","close":20312.8848},{"date":"2026-05-13","close":20911.9375},{"date":"2026-05-14","close":20886.9766},{"date":"2026-05-15","close":19888.5547},{"date":"2026-05-18","close":19718.8242},{"date":"2026-05-19","close":19019.9277},{"date":"2026-05-20","close":18825.2363},{"date":"2026-05-21","close":20302.9004},{"date":"2026-05-22","close":20267.9551},{"date":"2026-05-26","close":20911.9375},{"date":"2026-05-27","close":21176.5176},{"date":"2026-05-28","close":21061.6992},{"date":"2026-05-29","close":21575.8867},{"date":"2026-06-01","close":22115.0352},{"date":"2026-06-02","close":21880.4062},{"date":"2026-06-04","close":21466.0605},{"date":"2026-06-05","close":20692.2832},{"date":"2026-06-08","close":19014.9355},{"date":"2026-06-09","close":20223.0254},{"date":"2026-06-10","close":19474.2109},{"date":"2026-06-11","close":19479.2012},{"date":"2026-06-12","close":20287.9238},{"date":"2026-06-15","close":21091.6523},{"date":"2026-06-16","close":21545.9336},{"date":"2026-06-17","close":22010.2012},{"date":"2026-06-18","close":22204.8926},{"date":"2026-06-19","close":21925.334},{"date":"2026-06-22","close":21825.4922},{"date":"2026-06-23","close":20118.1914},{"date":"2026-06-24","close":20527.5449},{"date":"2026-06-25","close":20931.9062},{"date":"2026-06-26","close":19683.8789},{"date":"2026-06-29","close":20352.8203},{"date":"2026-06-30","close":20098.2227},{"date":"2026-07-01","close":20208.0488},{"date":"2026-07-02","close":19354.4004},{"date":"2026-07-03","close":20048.3027},{"date":"2026-07-06","close":19928.4922},{"date":"2026-07-07","close":18935.0625},{"date":"2026-07-08","close":17951.6172},{"date":"2026-07-09","close":17796.8613},{"date":"2026-07-10","close":18201.2227},{"date":"2026-07-13","close":17048.0469},{"date":"2026-07-14","close":16718.5664},{"date":"2026-07-15","close":17672.0586},{"date":"2026-07-16","close":17053.0371},{"date":"2026-07-20","close":16154.459},{"date":"2026-07-21","close":16663.6543},{"date":"2026-07-22","close":16688.6133},{"date":"2026-07-23","close":17402.4863},{"date":"2026-07-24","close":16743.5273},{"date":"2026-07-27","close":16693.6055},{"date":"2026-07-28","close":15365.7061},{"date":"2026-07-29","close":14547.0},{"date":"2026-07-30","close":14545.0},{"date":"2026-07-31","close":16500.0},{"date":"2026-08-03","close":15865.0},{"date":"2026-08-04","close":16365.0},{"date":"2026-08-05","close":16920.0},{"date":"2026-08-06","close":16685.0},{"date":"2026-08-07","close":16685.0},{"date":"2026-08-10","close":17045.0},{"date":"2026-08-11","close":16835.0},{"date":"2026-08-12","close":17265.0},{"date":"2026-08-13","close":17605.0},{"date":"2026-08-14","close":18015.0},{"date":"2026-08-18","close":17620.0},{"date":"2026-08-19","close":17000.0},{"date":"2026-08-20","close":17510.0},{"date":"2026-08-21","close":17265.0},{"date":"2026-08-24","close":17150.0},{"date":"2026-08-25","close":17360.0},{"date":"2026-08-26","close":17305.0},{"date":"2026-08-27","close":17520.0},{"date":"2026-08-28","close":17220.0},{"date":"2026-08-31","close":17260.0},{"date":"2026-09-01","close":17125.0},{"date":"2026-09-02","close":16350.0},{"date":"2026-09-03","close":16585.0},{"date":"2026-09-04","close":16645.0},{"date":"2026-09-07","close":17255.0},{"date":"2026-09-08","close":17190.0},{"date":"2026-09-09","close":17490.0},{"date":"2026-09-10","close":17500.0},{"date":"2026-09-11","close":17330.0},{"date":"2026-09-14","close":16980.0},{"date":"2026-09-15","close":16720.0},{"date":"2026-09-16","close":16690.0},{"date":"2026-09-17","close":16835.0},{"date":"2026-09-18","close":17110.0},{"date":"2026-09-21","close":17080.0},{"date":"2026-09-22","close":17065.0},{"date":"2026-09-23","close":16810.0},{"date":"2026-09-28","close":16800.0},{"date":"2026-09-29","close":16590.0},{"date":"2026-09-30","close":16630.0},{"date":"2026-10-01","close":16900.0},{"date":"2026-10-02","close":16840.0},{"date":"2026-10-06","close":16735.0},{"date":"2026-10-07","close":16365.0},{"date":"2026-10-08","close":15830.0},{"date":"2026-10-12","close":15085.0},{"date":"2026-10-13","close":14710.0},{"date":"2026-10-14","close":14650.0},{"date":"2026-10-15","close":13960.0},{"date":"2026-10-16","close":14385.0},{"date":"2026-10-19","close":14930.0},{"date":"2026-10-20","close":14080.0},{"date":"2026-10-21","close":14405.0},{"date":"2026-10-22","close":13900.0},{"date":"2026-10-23","close":13695.0}],"chart_data":[{"date":"2024-10-23","open":8178,"high":8353,"low":8178,"close":8334,"volume":22},{"date":"2024-10-24","open":8310,"high":8310,"low":8218,"close":8237,"volume":1233},{"date":"2024-10-25","open":8212,"high":8265,"low":8207,"close":8227,"volume":740},{"date":"2024-10-28","open":8324,"high":8363,"low":8304,"close":8363,"volume":1426},{"date":"2024-10-29","open":8255,"high":8255,"low":8173,"close":8246,"volume":944},{"date":"2024-10-30","open":8229,"high":8273,"low":8224,"close":8229,"volume":3688},{"date":"2024-10-31","open":8184,"high":8184,"low":8072,"close":8072,"volume":150},{"date":"2024-11-01","open":7980,"high":8139,"low":7980,"close":8072,"volume":9994},{"date":"2024-11-04","open":8104,"high":8296,"low":8104,"close":8296,"volume":137},{"date":"2024-11-05","open":8229,"high":8229,"low":8204,"close":8219,"volume":640},{"date":"2024-11-06","open":8261,"high":8261,"low":7974,"close":8062,"volume":156},{"date":"2024-11-07","open":7951,"high":8028,"low":7872,"close":8023,"volume":187},{"date":"2024-11-08","open":8100,"high":8115,"low":8014,"close":8014,"volume":170},{"date":"2024-11-11","open":8032,"high":8032,"low":7954,"close":7994,"volume":503},{"date":"2024-11-12","open":7995,"high":7995,"low":7882,"close":7882,"volume":7911},{"date":"2024-11-13","open":7823,"high":7823,"low":7668,"close":7668,"volume":122},{"date":"2024-11-14","open":7692,"high":7746,"low":7644,"close":7746,"volume":630},{"date":"2024-11-15","open":7661,"high":7661,"low":7522,"close":7595,"volume":198},{"date":"2024-11-18","open":7634,"high":7751,"low":7634,"close":7746,"volume":923},{"date":"2024-11-19","open":7755,"high":7775,"low":7740,"close":7770,"volume":115},{"date":"2024-11-20","open":7776,"high":7863,"low":7761,"close":7838,"volume":323},{"date":"2024-11-21","open":7838,"high":7903,"low":7838,"close":7848,"volume":186},{"date":"2024-11-22","open":7897,"high":7921,"low":7887,"close":7892,"volume":332},{"date":"2024-11-25","open":7951,"high":8067,"low":7936,"close":8043,"volume":575},{"date":"2024-11-26","open":7994,"high":8012,"low":7964,"close":7989,"volume":392},{"date":"2024-11-27","open":7975,"high":8003,"low":7941,"close":7941,"volume":93},{"date":"2024-11-28","open":8014,"high":8029,"low":8004,"close":8004,"volume":215},{"date":"2024-11-29","open":7932,"high":7932,"low":7838,"close":7843,"volume":814},{"date":"2024-12-02","open":7908,"high":7908,"low":7819,"close":7819,"volume":366},{"date":"2024-12-03","open":7853,"high":7903,"low":7853,"close":7868,"volume":59},{"date":"2024-12-04","open":7750,"high":7837,"low":7721,"close":7790,"volume":2036},{"date":"2024-12-05","open":7843,"high":7843,"low":7717,"close":7717,"volume":43},{"date":"2024-12-06","open":7761,"high":7781,"low":7582,"close":7717,"volume":14012},{"date":"2024-12-09","open":7629,"high":7672,"low":7546,"close":7556,"volume":14210},{"date":"2024-12-10","open":7648,"high":7790,"low":7648,"close":7790,"volume":1130},{"date":"2024-12-11","open":7814,"high":7818,"low":7780,"close":7814,"volume":6569},{"date":"2024-12-12","open":7892,"high":7916,"low":7814,"close":7916,"volume":757},{"date":"2024-12-13","open":7882,"high":7975,"low":7872,"close":7955,"volume":363},{"date":"2024-12-16","open":8018,"high":8018,"low":7931,"close":7955,"volume":863},{"date":"2024-12-17","open":7922,"high":7947,"low":7815,"close":7848,"volume":5874},{"date":"2024-12-18","open":7868,"high":8024,"low":7868,"close":8019,"volume":739},{"date":"2024-12-19","open":7820,"high":7854,"low":7820,"close":7829,"volume":116},{"date":"2024-12-20","open":7801,"high":7801,"low":7682,"close":7736,"volume":598},{"date":"2024-12-23","open":7791,"high":7791,"low":7717,"close":7756,"volume":5547},{"date":"2024-12-24","open":7791,"high":7791,"low":7722,"close":7741,"volume":65},{"date":"2024-12-26","open":7766,"high":7766,"low":7692,"close":7702,"volume":1249},{"date":"2024-12-27","open":7663,"high":7707,"low":7610,"close":7673,"volume":214},{"date":"2024-12-30","open":7654,"high":7806,"low":7654,"close":7692,"volume":10893},{"date":"2025-01-02","open":7696,"high":7696,"low":7576,"close":7614,"volume":2394},{"date":"2025-01-03","open":7643,"high":7800,"low":7643,"close":7765,"volume":6078},{"date":"2025-01-06","open":7800,"high":7931,"low":7755,"close":7931,"volume":8734},{"date":"2025-01-07","open":7990,"high":8038,"low":7931,"close":7936,"volume":1893},{"date":"2025-01-08","open":7937,"high":8044,"low":7927,"close":8014,"volume":587},{"date":"2025-01-09","open":8049,"high":8073,"low":8014,"close":8014,"volume":4364},{"date":"2025-01-10","open":8053,"high":8109,"low":8043,"close":8067,"volume":889},{"date":"2025-01-13","open":8027,"high":8066,"low":7950,"close":7984,"volume":156},{"date":"2025-01-14","open":8024,"high":8044,"low":8001,"close":8019,"volume":64},{"date":"2025-01-15","open":8052,"high":8066,"low":7984,"close":7999,"volume":1971},{"date":"2025-01-16","open":8120,"high":8125,"low":8087,"close":8087,"volume":184},{"date":"2025-01-17","open":8068,"high":8073,"low":7996,"close":8014,"volume":2441},{"date":"2025-01-20","open":8038,"high":8048,"low":8018,"close":8048,"volume":8961},{"date":"2025-01-21","open":8089,"high":8148,"low":7964,"close":7989,"volume":2826},{"date":"2025-01-22","open":8068,"high":8105,"low":8049,"close":8087,"volume":3211},{"date":"2025-01-23","open":8071,"high":8089,"low":8052,"close":8062,"volume":701},{"date":"2025-01-24","open":8073,"high":8082,"low":8038,"close":8077,"volume":2232},{"date":"2025-01-31","open":7980,"high":8058,"low":7980,"close":8028,"volume":2655},{"date":"2025-02-03","open":7886,"high":7886,"low":7724,"close":7813,"volume":1766},{"date":"2025-02-04","open":7907,"high":7921,"low":7810,"close":7818,"volume":8682},{"date":"2025-02-05","open":7872,"high":7980,"low":7872,"close":7965,"volume":5770},{"date":"2025-02-06","open":7970,"high":7970,"low":7916,"close":7970,"volume":591},{"date":"2025-02-07","open":7970,"high":8003,"low":7921,"close":7955,"volume":697},{"date":"2025-02-10","open":7902,"high":7921,"low":7837,"close":7892,"volume":4745},{"date":"2025-02-11","open":7910,"high":8002,"low":7910,"close":7945,"volume":1686},{"date":"2025-02-12","open":7903,"high":7903,"low":7843,"close":7848,"volume":337},{"date":"2025-02-13","open":7954,"high":7979,"low":7925,"close":7979,"volume":1372},{"date":"2025-02-14","open":8038,"high":8048,"low":8000,"close":8023,"volume":601},{"date":"2025-02-17","open":8018,"high":8033,"low":8003,"close":8033,"volume":843},{"date":"2025-02-18","open":8033,"high":8038,"low":7980,"close":8028,"volume":3059},{"date":"2025-02-19","open":8140,"high":8185,"low":8125,"close":8160,"volume":2520},{"date":"2025-02-20","open":8160,"high":8160,"low":8105,"close":8145,"volume":272},{"date":"2025-02-21","open":8199,"high":8219,"low":8160,"close":8219,"volume":17977},{"date":"2025-02-24","open":8145,"high":8180,"low":8135,"close":8170,"volume":5941},{"date":"2025-02-25","open":8114,"high":8179,"low":8109,"close":8179,"volume":2032},{"date":"2025-02-26","open":8100,"high":8229,"low":8100,"close":8219,"volume":1473},{"date":"2025-02-27","open":8190,"high":8190,"low":8101,"close":8111,"volume":1695},{"date":"2025-02-28","open":8018,"high":8018,"low":7857,"close":7867,"volume":1129},{"date":"2025-03-04","open":7817,"high":7915,"low":7779,"close":7779,"volume":1212},{"date":"2025-03-05","open":7847,"high":7892,"low":7832,"close":7892,"volume":11624},{"date":"2025-03-06","open":8018,"high":8033,"low":7965,"close":8033,"volume":627},{"date":"2025-03-07","open":7966,"high":8044,"low":7966,"close":8014,"volume":381},{"date":"2025-03-10","open":7952,"high":8019,"low":7922,"close":8009,"volume":3727},{"date":"2025-03-11","open":7837,"high":7921,"low":7814,"close":7911,"volume":668},{"date":"2025-03-12","open":7965,"high":8095,"low":7965,"close":8082,"volume":747},{"date":"2025-03-13","open":8120,"high":8125,"low":8008,"close":8053,"volume":1270},{"date":"2025-03-14","open":8038,"high":8058,"low":8003,"close":8023,"volume":256},{"date":"2025-03-17","open":8058,"high":8091,"low":8058,"close":8077,"volume":317},{"date":"2025-03-18","open":8131,"high":8205,"low":8116,"close":8126,"volume":14828},{"date":"2025-03-19","open":8125,"high":8204,"low":8125,"close":8204,"volume":73},{"date":"2025-03-20","open":8233,"high":8297,"low":8233,"close":8297,"volume":1033},{"date":"2025-03-21","open":8281,"high":8336,"low":8252,"close":8336,"volume":953},{"date":"2025-03-24","open":8273,"high":8322,"low":8273,"close":8292,"volume":176},{"date":"2025-03-25","open":8389,"high":8409,"low":8302,"close":8341,"volume":20048},{"date":"2025-03-26","open":8356,"high":8399,"low":8341,"close":8399,"volume":45},{"date":"2025-03-27","open":8278,"high":8302,"low":8199,"close":8209,"volume":521},{"date":"2025-03-28","open":8160,"high":8160,"low":8013,"close":8038,"volume":221},{"date":"2025-03-31","open":7877,"high":8199,"low":7755,"close":7760,"volume":21408},{"date":"2025-04-01","open":7813,"high":7915,"low":7804,"close":7896,"volume":2515},{"date":"2025-04-02","open":7898,"high":7898,"low":7823,"close":7828,"volume":175},{"date":"2025-04-03","open":7652,"high":7790,"low":7652,"close":7770,"volume":855},{"date":"2025-04-04","open":7692,"high":7811,"low":7638,"close":7726,"volume":716},{"date":"2025-04-07","open":7403,"high":7403,"low":7286,"close":7291,"volume":883},{"date":"2025-04-08","open":7427,"high":7427,"low":7213,"close":7223,"volume":770},{"date":"2025-04-09","open":7183,"high":7198,"low":7086,"close":7091,"volume":978},{"date":"2025-04-10","open":7516,"high":7584,"low":7422,"close":7496,"volume":18731},{"date":"2025-04-11","open":7379,"high":7389,"low":7305,"close":7389,"volume":2191},{"date":"2025-04-14","open":7438,"high":7462,"low":7413,"close":7438,"volume":199},{"date":"2025-04-15","open":7516,"high":7516,"low":7476,"close":7516,"volume":877},{"date":"2025-04-16","open":7502,"high":7502,"low":7408,"close":7408,"volume":62},{"date":"2025-04-17","open":7443,"high":7467,"low":7389,"close":7467,"volume":703},{"date":"2025-04-18","open":7481,"high":7516,"low":7442,"close":7516,"volume":254},{"date":"2025-04-21","open":7526,"high":7573,"low":7496,"close":7526,"volume":506},{"date":"2025-04-22","open":7510,"high":7548,"low":7510,"close":7530,"volume":24},{"date":"2025-04-23","open":7603,"high":7662,"low":7585,"close":7657,"volume":81},{"date":"2025-04-24","open":7720,"high":7720,"low":7569,"close":7589,"volume":1458},{"date":"2025-04-25","open":7662,"high":7691,"low":7632,"close":7662,"volume":782},{"date":"2025-04-28","open":7681,"high":7681,"low":7637,"close":7672,"volume":183},{"date":"2025-04-29","open":7721,"high":7760,"low":7681,"close":7760,"volume":716},{"date":"2025-04-30","open":7745,"high":7745,"low":7646,"close":7706,"volume":1485},{"date":"2025-05-02","open":7682,"high":7736,"low":7642,"close":7736,"volume":1062},{"date":"2025-05-07","open":7781,"high":7781,"low":7697,"close":7726,"volume":85},{"date":"2025-05-08","open":7751,"high":7751,"low":7667,"close":7692,"volume":352},{"date":"2025-05-09","open":7746,"high":7746,"low":7667,"close":7667,"volume":108},{"date":"2025-05-12","open":7726,"high":7741,"low":7657,"close":7741,"volume":1220},{"date":"2025-05-13","open":7942,"high":7942,"low":7711,"close":7716,"volume":314},{"date":"2025-05-14","open":7780,"high":7790,"low":7706,"close":7780,"volume":576},{"date":"2025-05-15","open":7750,"high":7770,"low":7671,"close":7696,"volume":194},{"date":"2025-05-16","open":7722,"high":7722,"low":7647,"close":7652,"volume":573},{"date":"2025-05-19","open":7642,"high":7657,"low":7603,"close":7642,"volume":3637},{"date":"2025-05-20","open":7702,"high":7702,"low":7613,"close":7628,"volume":304},{"date":"2025-05-21","open":7662,"high":7702,"low":7662,"close":7692,"volume":86},{"date":"2025-05-22","open":7641,"high":7785,"low":7535,"close":7539,"volume":102},{"date":"2025-05-23","open":7584,"high":7584,"low":7455,"close":7480,"volume":383},{"date":"2025-05-26","open":7496,"high":7618,"low":7486,"close":7618,"volume":466},{"date":"2025-05-27","open":7574,"high":7574,"low":7544,"close":7564,"volume":49},{"date":"2025-05-28","open":7612,"high":7716,"low":7612,"close":7716,"volume":605},{"date":"2025-05-29","open":7820,"high":7864,"low":7756,"close":7859,"volume":432},{"date":"2025-05-30","open":7805,"high":7828,"low":7760,"close":7765,"volume":911},{"date":"2025-06-02","open":7781,"high":7801,"low":7687,"close":7736,"volume":1003},{"date":"2025-06-04","open":7854,"high":7869,"low":7844,"close":7844,"volume":291},{"date":"2025-06-05","open":7957,"high":8089,"low":7947,"close":7972,"volume":1757},{"date":"2025-06-09","open":8133,"high":8187,"low":8093,"close":8163,"volume":5221},{"date":"2025-06-10","open":8272,"high":8272,"low":8148,"close":8227,"volume":17369},{"date":"2025-06-11","open":8232,"high":8306,"low":8232,"close":8306,"volume":4512},{"date":"2025-06-12","open":8291,"high":8316,"low":8222,"close":8296,"volume":11389},{"date":"2025-06-13","open":8322,"high":8322,"low":8144,"close":8208,"volume":1927},{"date":"2025-06-16","open":8277,"high":8316,"low":8187,"close":8316,"volume":2300},{"date":"2025-06-17","open":8370,"high":8454,"low":8291,"close":8360,"volume":1458},{"date":"2025-06-18","open":8247,"high":8503,"low":8247,"close":8503,"volume":794},{"date":"2025-06-19","open":8557,"high":8581,"low":8454,"close":8478,"volume":1294},{"date":"2025-06-20","open":8483,"high":8733,"low":8483,"close":8733,"volume":28052},{"date":"2025-06-23","open":8591,"high":8670,"low":8543,"close":8655,"volume":3545},{"date":"2025-06-24","open":8747,"high":8925,"low":8747,"close":8910,"volume":16896},{"date":"2025-06-25","open":8921,"high":8995,"low":8828,"close":8901,"volume":3776},{"date":"2025-06-26","open":8886,"high":8901,"low":8660,"close":8763,"volume":27650},{"date":"2025-06-27","open":8743,"high":8767,"low":8630,"close":8635,"volume":6086},{"date":"2025-06-30","open":8670,"high":8772,"low":8651,"close":8733,"volume":6097},{"date":"2025-07-01","open":8715,"high":8818,"low":8715,"close":8758,"volume":2373},{"date":"2025-07-02","open":8728,"high":8762,"low":8669,"close":8738,"volume":6542},{"date":"2025-07-03","open":8783,"high":8881,"low":8773,"close":8881,"volume":2695},{"date":"2025-07-04","open":8896,"high":8916,"low":8748,"close":8748,"volume":4125},{"date":"2025-07-07","open":8497,"high":8827,"low":8497,"close":8802,"volume":3430},{"date":"2025-07-08","open":8792,"high":8905,"low":8782,"close":8851,"volume":7646},{"date":"2025-07-09","open":8827,"high":8832,"low":8772,"close":8807,"volume":9257},{"date":"2025-07-10","open":8837,"high":8994,"low":8837,"close":8994,"volume":5056},{"date":"2025-07-11","open":8984,"high":9072,"low":8949,"close":8979,"volume":5646},{"date":"2025-07-14","open":8920,"high":8999,"low":8915,"close":8999,"volume":2510},{"date":"2025-07-15","open":8959,"high":9004,"low":8910,"close":8999,"volume":12271},{"date":"2025-07-16","open":8921,"high":8935,"low":8876,"close":8906,"volume":5057},{"date":"2025-07-17","open":8910,"high":8930,"low":8822,"close":8925,"volume":1775},{"date":"2025-07-18","open":8930,"high":8959,"low":8875,"close":8910,"volume":3780},{"date":"2025-07-21","open":8939,"high":8989,"low":8939,"close":8984,"volume":771},{"date":"2025-07-22","open":9000,"high":9000,"low":8857,"close":8866,"volume":4529},{"date":"2025-07-23","open":9020,"high":9038,"low":8896,"close":9038,"volume":5614},{"date":"2025-07-24","open":9165,"high":9249,"low":9072,"close":9087,"volume":13485},{"date":"2025-07-25","open":9103,"high":9161,"low":9098,"close":9146,"volume":1376},{"date":"2025-07-28","open":9245,"high":9245,"low":9141,"close":9235,"volume":8351},{"date":"2025-07-29","open":9180,"high":9304,"low":9125,"close":9304,"volume":25213},{"date":"2025-07-30","open":9324,"high":9477,"low":9304,"close":9428,"volume":7475},{"date":"2025-07-31","open":9540,"high":9540,"low":9244,"close":9319,"volume":5230},{"date":"2025-08-01","open":9129,"high":9194,"low":8991,"close":9001,"volume":4690},{"date":"2025-08-04","open":9001,"high":9100,"low":8966,"close":9085,"volume":3923},{"date":"2025-08-05","open":9200,"high":9254,"low":9116,"close":9165,"volume":4964},{"date":"2025-08-06","open":9130,"high":9150,"low":9086,"close":9135,"volume":2131},{"date":"2025-08-07","open":9129,"high":9199,"low":9129,"close":9199,"volume":7653},{"date":"2025-08-08","open":9199,"high":9224,"low":9110,"close":9110,"volume":3314},{"date":"2025-08-11","open":9165,"high":9170,"low":9130,"close":9150,"volume":1270},{"date":"2025-08-12","open":9205,"high":9255,"low":9150,"close":9150,"volume":724},{"date":"2025-08-13","open":9214,"high":9244,"low":9179,"close":9214,"volume":1684},{"date":"2025-08-14","open":9304,"high":9314,"low":9229,"close":9314,"volume":14058},{"date":"2025-08-18","open":9175,"high":9200,"low":9125,"close":9135,"volume":2623},{"date":"2025-08-19","open":9134,"high":9134,"low":9060,"close":9080,"volume":1384},{"date":"2025-08-20","open":9035,"high":9065,"low":8936,"close":9065,"volume":5638},{"date":"2025-08-21","open":9065,"high":9129,"low":9035,"close":9050,"volume":1469},{"date":"2025-08-22","open":9090,"high":9119,"low":9085,"close":9090,"volume":63},{"date":"2025-08-25","open":9159,"high":9209,"low":9110,"close":9209,"volume":8556},{"date":"2025-08-26","open":9129,"high":9144,"low":9075,"close":9110,"volume":2176},{"date":"2025-08-27","open":9076,"high":9155,"low":9056,"close":9150,"volume":237},{"date":"2025-08-28","open":9111,"high":9180,"low":9111,"close":9150,"volume":18407},{"date":"2025-08-29","open":9170,"high":9185,"low":9101,"close":9125,"volume":7849},{"date":"2025-09-01","open":9026,"high":9090,"low":8986,"close":8986,"volume":3536},{"date":"2025-09-02","open":9070,"high":9110,"low":9045,"close":9110,"volume":1186},{"date":"2025-09-03","open":9119,"high":9134,"low":9070,"close":9110,"volume":395},{"date":"2025-09-04","open":8843,"high":9165,"low":8843,"close":9150,"volume":1268},{"date":"2025-09-05","open":9160,"high":9185,"low":9150,"close":9160,"volume":1280},{"date":"2025-09-08","open":9160,"high":9160,"low":9111,"close":9155,"volume":6270},{"date":"2025-09-09","open":9149,"high":9259,"low":9149,"close":9234,"volume":3351},{"date":"2025-09-10","open":9318,"high":9397,"low":9308,"close":9368,"volume":1659},{"date":"2025-09-11","open":9453,"high":9462,"low":9369,"close":9453,"volume":5025},{"date":"2025-09-12","open":9512,"high":9617,"low":9488,"close":9617,"volume":21639},{"date":"2025-09-15","open":9617,"high":9617,"low":9498,"close":9552,"volume":7216},{"date":"2025-09-16","open":9562,"high":9637,"low":9562,"close":9572,"volume":3574},{"date":"2025-09-17","open":9542,"high":9557,"low":9512,"close":9532,"volume":2011},{"date":"2025-09-18","open":9551,"high":9661,"low":9551,"close":9661,"volume":34511},{"date":"2025-09-19","open":9677,"high":9677,"low":9557,"close":9612,"volume":27030},{"date":"2025-09-22","open":9641,"high":9681,"low":9616,"close":9641,"volume":3216},{"date":"2025-09-23","open":9685,"high":9825,"low":9665,"close":9825,"volume":19882},{"date":"2025-09-24","open":9821,"high":9821,"low":9646,"close":9736,"volume":8953},{"date":"2025-09-25","open":9725,"high":9890,"low":9725,"close":9890,"volume":38931},{"date":"2025-09-26","open":9796,"high":9796,"low":9606,"close":9671,"volume":43898},{"date":"2025-09-29","open":9710,"high":9850,"low":9710,"close":9850,"volume":7784},{"date":"2025-09-30","open":9850,"high":9850,"low":9775,"close":9825,"volume":13325},{"date":"2025-10-01","open":9850,"high":9865,"low":9800,"close":9840,"volume":4905},{"date":"2025-10-02","open":9993,"high":10168,"low":9993,"close":10168,"volume":43777},{"date":"2025-10-10","open":10237,"high":10322,"low":10163,"close":10277,"volume":24245},{"date":"2025-10-13","open":10054,"high":10193,"low":9703,"close":10193,"volume":4095},{"date":"2025-10-14","open":10247,"high":10357,"low":10078,"close":10158,"volume":5955},{"date":"2025-10-15","open":10178,"high":10431,"low":10178,"close":10431,"volume":36417},{"date":"2025-10-16","open":10515,"high":10789,"low":10470,"close":10774,"volume":28784},{"date":"2025-10-17","open":10773,"high":10995,"low":10713,"close":10903,"volume":30742},{"date":"2025-10-20","open":10967,"high":11082,"low":10810,"close":11082,"volume":10762},{"date":"2025-10-21","open":11146,"high":11391,"low":11146,"close":11181,"volume":26071},{"date":"2025-10-22","open":11280,"high":11335,"low":11115,"close":11335,"volume":6909},{"date":"2025-10-23","open":11192,"high":11302,"low":11067,"close":11107,"volume":24324},{"date":"2025-10-24","open":11265,"high":11672,"low":11210,"close":11459,"volume":10578},{"date":"2025-10-27","open":11942,"high":11942,"low":11569,"close":11698,"volume":27421},{"date":"2025-10-28","open":11668,"high":11668,"low":11524,"close":11648,"volume":10293},{"date":"2025-10-29","open":11702,"high":11877,"low":11623,"close":11877,"volume":13382},{"date":"2025-10-30","open":12130,"high":12150,"low":11811,"close":11811,"volume":19587},{"date":"2025-10-31","open":11861,"high":12534,"low":11861,"close":12040,"volume":36287},{"date":"2025-11-03","open":12110,"high":12448,"low":12110,"close":12398,"volume":42298,"rsi_14":88.08,"sma_20":11013.85,"sma_60":9882.6,"sma_120":9158.12},{"date":"2025-11-04","open":12348,"high":12348,"low":11960,"close":11980,"volume":28747,"rsi_14":75.11,"sma_20":11121.5,"sma_60":9930.83,"sma_120":9193.87},{"date":"2025-11-05","open":11896,"high":11896,"low":11353,"close":11746,"volume":35907,"rsi_14":66.3,"sma_20":11216.65,"sma_60":9973.83,"sma_120":9227.86},{"date":"2025-11-06","open":12075,"high":12075,"low":11781,"close":11816,"volume":36937,"rsi_14":65.6,"sma_20":11298.9,"sma_60":10018.5,"sma_120":9261.82},{"date":"2025-11-07","open":11651,"high":11826,"low":11433,"close":11637,"volume":19246,"rsi_14":59.49,"sma_20":11366.75,"sma_60":10059.1,"sma_120":9294.48},{"date":"2025-11-10","open":11746,"high":11930,"low":11671,"close":11910,"volume":15663,"rsi_14":61.77,"sma_20":11452.55,"sma_60":10105.75,"sma_120":9328.9},{"date":"2025-11-11","open":12015,"high":12592,"low":11911,"close":12045,"volume":30359,"rsi_14":61.51,"sma_20":11546.75,"sma_60":10153.98,"sma_120":9365.13},{"date":"2025-11-12","open":12060,"high":12194,"low":11991,"close":12135,"volume":20810,"rsi_14":67.52,"sma_20":11631.8,"sma_60":10203.72,"sma_120":9402.49},{"date":"2025-11-13","open":12135,"high":12329,"low":12120,"close":12314,"volume":7025,"rsi_14":65.46,"sma_20":11708.65,"sma_60":10255.35,"sma_120":9441.42},{"date":"2025-11-14","open":12019,"high":12094,"low":11930,"close":11935,"volume":24206,"rsi_14":54.06,"sma_20":11760.1,"sma_60":10299.02,"sma_120":9477.33},{"date":"2025-11-17","open":12065,"high":12090,"low":11966,"close":12090,"volume":13539,"rsi_14":57.32,"sma_20":11810.4,"sma_60":10348.25,"sma_120":9513.98},{"date":"2025-11-18","open":11981,"high":12035,"low":11731,"close":11746,"volume":53429,"rsi_14":47.83,"sma_20":11838.5,"sma_60":10392.65,"sma_120":9549.02},{"date":"2025-11-19","open":11791,"high":11791,"low":11413,"close":11572,"volume":9779,"rsi_14":46.28,"sma_20":11850.15,"sma_60":10434.4,"sma_120":9583.12},{"date":"2025-11-20","open":11916,"high":11916,"low":11776,"close":11791,"volume":12215,"rsi_14":46.12,"sma_20":11884.25,"sma_60":10480.05,"sma_120":9617.89},{"date":"2025-11-21","open":11218,"high":11507,"low":11218,"close":11393,"volume":56833,"rsi_14":34.51,"sma_20":11880.75,"sma_60":10518.4,"sma_120":9649.79},{"date":"2025-11-24","open":11926,"high":12189,"low":11423,"close":11472,"volume":74792,"rsi_14":41.25,"sma_20":11869.3,"sma_60":10556.08,"sma_120":9681.08},{"date":"2025-11-25","open":11612,"high":11651,"low":11243,"close":11343,"volume":9250,"rsi_14":42.81,"sma_20":11853.9,"sma_60":10593.27,"sma_120":9710.12},{"date":"2025-11-26","open":11388,"high":11567,"low":11318,"close":11567,"volume":3559,"rsi_14":45.79,"sma_20":11838.2,"sma_60":10633.53,"sma_120":9741.79},{"date":"2025-11-27","open":11647,"high":11736,"low":11582,"close":11582,"volume":7033,"rsi_14":49.86,"sma_20":11829.1,"sma_60":10674.83,"sma_120":9774.23},{"date":"2025-11-28","open":11557,"high":11572,"low":11348,"close":11403,"volume":3625,"rsi_14":41.58,"sma_20":11799.55,"sma_60":10713.55,"sma_120":9804.27},{"date":"2025-12-01","open":11482,"high":11487,"low":11258,"close":11403,"volume":8119,"rsi_14":38.58,"sma_20":11752.1,"sma_60":10754.57,"sma_120":9833.24},{"date":"2025-12-02","open":11487,"high":11617,"low":11487,"close":11577,"volume":1253,"rsi_14":40.52,"sma_20":11734.25,"sma_60":10796.43,"sma_120":9862.08},{"date":"2025-12-03","open":11617,"high":11741,"low":11612,"close":11647,"volume":3393,"rsi_14":38.01,"sma_20":11731.65,"sma_60":10839.47,"sma_120":9890.96},{"date":"2025-12-04","open":11647,"high":11676,"low":11552,"close":11637,"volume":664,"rsi_14":44.32,"sma_20":11725.05,"sma_60":10881.68,"sma_120":9919.1},{"date":"2025-12-05","open":11637,"high":11925,"low":11627,"close":11925,"volume":7325,"rsi_14":47.54,"sma_20":11741.9,"sma_60":10928.57,"sma_120":9949.74},{"date":"2025-12-08","open":11910,"high":12154,"low":11866,"close":12154,"volume":7303,"rsi_14":60.22,"sma_20":11756.55,"sma_60":10979.37,"sma_120":9983.04},{"date":"2025-12-09","open":12115,"high":12145,"low":12065,"close":12145,"volume":5690,"rsi_14":64.98,"sma_20":11764.0,"sma_60":11028.67,"sma_120":10015.35},{"date":"2025-12-10","open":12194,"high":12194,"low":12075,"close":12154,"volume":7706,"rsi_14":61.06,"sma_20":11767.45,"sma_60":11075.88,"sma_120":10047.38},{"date":"2025-12-11","open":12154,"high":12204,"low":11975,"close":12000,"volume":2176,"rsi_14":70.2,"sma_20":11754.2,"sma_60":11119.12,"sma_120":10076.92},{"date":"2025-12-12","open":12060,"high":12204,"low":12010,"close":12194,"volume":5521,"rsi_14":72.18,"sma_20":11769.6,"sma_60":11162.88,"sma_120":10108.29},{"date":"2025-12-15","open":11950,"high":12065,"low":11851,"close":11940,"volume":54223,"rsi_14":67.31,"sma_20":11764.55,"sma_60":11203.48,"sma_120":10135.41},{"date":"2025-12-16","open":11950,"high":12000,"low":11652,"close":11681,"volume":3028,"rsi_14":54.26,"sma_20":11763.7,"sma_60":11239.42,"sma_120":10161.02},{"date":"2025-12-17","open":11681,"high":11731,"low":11602,"close":11731,"volume":1318,"rsi_14":53.97,"sma_20":11774.05,"sma_60":11276.85,"sma_120":10184.91},{"date":"2025-12-18","open":11567,"high":11647,"low":11452,"close":11547,"volume":4852,"rsi_14":53.83,"sma_20":11764.2,"sma_60":11309.03,"sma_120":10207.34},{"date":"2025-12-19","open":11637,"high":11696,"low":11497,"close":11662,"volume":9844,"rsi_14":56.47,"sma_20":11780.0,"sma_60":11343.97,"sma_120":10231.88},{"date":"2025-12-22","open":11871,"high":11871,"low":11761,"close":11786,"volume":11616,"rsi_14":55.36,"sma_20":11798.1,"sma_60":11380.48,"sma_120":10258.52},{"date":"2025-12-23","open":11846,"high":11896,"low":11801,"close":11861,"volume":1806,"rsi_14":55.47,"sma_20":11826.4,"sma_60":11415.17,"sma_120":10284.98},{"date":"2025-12-24","open":11861,"high":11910,"low":11761,"close":11791,"volume":22125,"rsi_14":53.83,"sma_20":11840.0,"sma_60":11450.18,"sma_120":10310.64},{"date":"2025-12-26","open":11771,"high":11811,"low":11691,"close":11761,"volume":15459,"rsi_14":45.33,"sma_20":11849.0,"sma_60":11482.12,"sma_120":10336.22},{"date":"2025-12-29","open":11846,"high":12085,"low":11811,"close":12085,"volume":17214,"rsi_14":48.12,"sma_20":11883.25,"sma_60":11523.13,"sma_120":10363.32},{"date":"2025-12-30","open":12020,"high":12075,"low":11980,"close":12020,"volume":9136,"rsi_14":46.74,"sma_20":11914.25,"sma_60":11560.07,"sma_120":10390.98},{"date":"2026-01-02","open":12045,"high":12125,"low":11995,"close":12115,"volume":10454,"rsi_14":49.0,"sma_20":11941.25,"sma_60":11599.0,"sma_120":10418.98},{"date":"2026-01-05","open":12413,"high":12598,"low":12319,"close":12578,"volume":18773,"rsi_14":62.55,"sma_20":11988.0,"sma_60":11645.43,"sma_120":10450.45},{"date":"2026-01-06","open":12757,"high":12842,"low":12563,"close":12842,"volume":22140,"rsi_14":63.66,"sma_20":12048.5,"sma_60":11690.82,"sma_120":10484.49},{"date":"2026-01-07","open":12906,"high":13225,"low":12896,"close":13130,"volume":31312,"rsi_14":74.74,"sma_20":12109.0,"sma_60":11739.22,"sma_120":10519.39},{"date":"2026-01-08","open":13165,"high":13544,"low":13165,"close":13295,"volume":1972815,"rsi_14":84.91,"sma_20":12166.25,"sma_60":11791.78,"sma_120":10555.79},{"date":"2026-01-09","open":13290,"high":13678,"low":13270,"close":13678,"volume":27784,"rsi_14":86.82,"sma_20":12243.25,"sma_60":11851.33,"sma_120":10595.23},{"date":"2026-01-12","open":13917,"high":13927,"low":13524,"close":13743,"volume":29978,"rsi_14":93.49,"sma_20":12323.0,"sma_60":11907.42,"sma_120":10635.22},{"date":"2026-01-13","open":13897,"high":14176,"low":13783,"close":14176,"volume":33202,"rsi_14":94.22,"sma_20":12432.25,"sma_60":11965.03,"sma_120":10679.61},{"date":"2026-01-14","open":14211,"high":14291,"low":14106,"close":14286,"volume":394099,"rsi_14":94.19,"sma_20":12537.25,"sma_60":12022.32,"sma_120":10724.75},{"date":"2026-01-15","open":14350,"high":14594,"low":14266,"close":14594,"volume":45792,"rsi_14":94.63,"sma_20":12670.5,"sma_60":12081.82,"sma_120":10772.6},{"date":"2026-01-16","open":14699,"high":14734,"low":14540,"close":14684,"volume":89518,"rsi_14":96.93,"sma_20":12821.25,"sma_60":12141.15,"sma_120":10820.58},{"date":"2026-01-19","open":14684,"high":15227,"low":14684,"close":15227,"volume":58327,"rsi_14":98.2,"sma_20":12996.75,"sma_60":12206.98,"sma_120":10874.1},{"date":"2026-01-20","open":15311,"high":15311,"low":14923,"close":15077,"volume":96884,"rsi_14":93.74,"sma_20":13174.0,"sma_60":12274.15,"sma_120":10924.93},{"date":"2026-01-21","open":14848,"high":15406,"low":14779,"close":15406,"volume":79379,"rsi_14":95.95,"sma_20":13362.0,"sma_60":12340.92,"sma_120":10978.1},{"date":"2026-01-22","open":15580,"high":15650,"low":15097,"close":15192,"volume":77494,"rsi_14":90.45,"sma_20":13533.0,"sma_60":12400.13,"sma_120":11028.99},{"date":"2026-01-23","open":15237,"high":15331,"low":14918,"close":15127,"volume":158064,"rsi_14":87.43,"sma_20":13697.0,"sma_60":12459.1,"sma_120":11078.6},{"date":"2026-01-26","open":15087,"high":15162,"low":14848,"close":14908,"volume":96980,"rsi_14":80.74,"sma_20":13853.5,"sma_60":12510.57,"sma_120":11125.79},{"date":"2026-01-27","open":14878,"high":15033,"low":14594,"close":15013,"volume":69869,"rsi_14":79.62,"sma_20":14016.75,"sma_60":12564.95,"sma_120":11172.83},{"date":"2026-01-28","open":15242,"high":15381,"low":15112,"close":15197,"volume":66689,"rsi_14":79.75,"sma_20":14173.0,"sma_60":12618.6,"sma_120":11222.31},{"date":"2026-01-29","open":15416,"high":15496,"low":15047,"close":15461,"volume":71613,"rsi_14":78.9,"sma_20":14345.25,"sma_60":12670.53,"sma_120":11276.57},{"date":"2026-01-30","open":15421,"high":15496,"low":15217,"close":15252,"volume":59193,"rsi_14":73.33,"sma_20":14502.25,"sma_60":12725.92,"sma_120":11328.38},{"date":"2026-02-02","open":15047,"high":15272,"low":14425,"close":14509,"volume":80629,"rsi_14":54.6,"sma_20":14598.75,"sma_60":12772.8,"sma_120":11373.32},{"date":"2026-02-03","open":14963,"high":15287,"low":14828,"close":15252,"volume":56413,"rsi_14":61.51,"sma_20":14719.25,"sma_60":12830.93,"sma_120":11424.72},{"date":"2026-02-04","open":15391,"high":15575,"low":15311,"close":15556,"volume":46509,"rsi_14":61.46,"sma_20":14840.5,"sma_60":12897.13,"sma_120":11478.12},{"date":"2026-02-05","open":15296,"high":15436,"low":14823,"close":14858,"volume":47715,"rsi_14":51.73,"sma_20":14918.5,"sma_60":12947.1,"sma_120":11526.42},{"date":"2026-02-06","open":14459,"high":14788,"low":14146,"close":14639,"volume":75195,"rsi_14":43.26,"sma_20":14966.25,"sma_60":12991.17,"sma_120":11572.58},{"date":"2026-02-09","open":15247,"high":15277,"low":15092,"close":15127,"volume":65348,"rsi_14":50.42,"sma_20":15035.25,"sma_60":13041.9,"sma_120":11622.81},{"date":"2026-02-10","open":15416,"high":15416,"low":14973,"close":15072,"volume":2047559,"rsi_14":46.18,"sma_20":15079.75,"sma_60":13088.73,"sma_120":11672.04},{"date":"2026-02-11","open":15072,"high":15346,"low":14958,"close":15316,"volume":18376,"rsi_14":51.27,"sma_20":15131.0,"sma_60":13145.95,"sma_120":11722.48},{"date":"2026-02-12","open":15486,"high":15575,"low":15291,"close":15456,"volume":36109,"rsi_14":53.46,"sma_20":15173.75,"sma_60":13202.93,"sma_120":11775.59},{"date":"2026-02-13","open":15471,"high":15715,"low":15426,"close":15561,"volume":33120,"rsi_14":57.16,"sma_20":15217.25,"sma_60":13267.4,"sma_120":11830.02},{"date":"2026-02-19","open":15919,"high":15984,"low":15765,"close":15984,"volume":420009,"rsi_14":60.0,"sma_20":15254.75,"sma_60":13341.85,"sma_120":11888.12},{"date":"2026-02-20","open":16014,"high":16383,"low":15999,"close":16383,"volume":31771,"rsi_14":61.71,"sma_20":15319.75,"sma_60":13419.32,"sma_120":11949.68},{"date":"2026-02-23","open":16612,"high":16622,"low":16288,"close":16343,"volume":53295,"rsi_14":59.17,"sma_20":15366.25,"sma_60":13502.75,"sma_120":12010.58},{"date":"2026-02-24","open":16442,"high":16617,"low":16153,"close":16592,"volume":36780,"rsi_14":63.82,"sma_20":15436.0,"sma_60":13589.03,"sma_120":12072.56},{"date":"2026-02-25","open":16717,"high":17314,"low":16717,"close":17190,"volume":287775,"rsi_14":78.5,"sma_20":15539.0,"sma_60":13687.47,"sma_120":12140.37},{"date":"2026-02-26","open":17250,"high":17778,"low":17140,"close":17778,"volume":113326,"rsi_14":77.77,"sma_20":15682.5,"sma_60":13792.0,"sma_120":12212.77},{"date":"2026-02-27","open":17439,"high":18171,"low":17439,"close":17952,"volume":130123,"rsi_14":77.11,"sma_20":15829.5,"sma_60":13898.42,"sma_120":12286.62},{"date":"2026-03-03","open":17674,"high":17893,"low":16796,"close":16846,"volume":161195,"rsi_14":69.77,"sma_20":15908.9,"sma_60":13988.38,"sma_120":12350.97},{"date":"2026-03-04","open":16149,"high":16493,"low":14575,"close":14718,"volume":146114,"rsi_14":50.22,"sma_20":15869.15,"sma_60":14042.88,"sma_120":12398.73},{"date":"2026-03-05","open":16313,"high":16448,"low":15835,"close":16059,"volume":125514,"rsi_14":55.75,"sma_20":15906.95,"sma_60":14116.82,"sma_120":12456.62},{"date":"2026-03-06","open":15800,"high":16288,"low":15611,"close":16253,"volume":50520,"rsi_14":57.24,"sma_20":15991.7,"sma_60":14192.82,"sma_120":12516.14},{"date":"2026-03-09","open":15366,"high":15655,"low":14868,"close":15326,"volume":63197,"rsi_14":49.75,"sma_20":15992.85,"sma_60":14253.53,"sma_120":12567.61},{"date":"2026-03-10","open":16084,"high":16293,"low":15790,"close":16173,"volume":55785,"rsi_14":53.62,"sma_20":16021.1,"sma_60":14323.53,"sma_120":12626.05},{"date":"2026-03-11","open":16573,"high":16658,"low":16089,"close":16233,"volume":68251,"rsi_14":53.39,"sma_20":16087.35,"sma_60":14390.7,"sma_120":12685.03},{"date":"2026-03-12","open":16193,"high":16348,"low":16069,"close":16248,"volume":27336,"rsi_14":51.2,"sma_20":16165.35,"sma_60":14458.28,"sma_120":12743.48},{"date":"2026-03-13","open":15755,"high":16243,"low":15755,"close":16213,"volume":41034,"rsi_14":48.66,"sma_20":16217.1,"sma_60":14525.12,"sma_120":12800.5},{"date":"2026-03-16","open":16213,"high":16333,"low":15985,"close":16233,"volume":26842,"rsi_14":49.01,"sma_20":16272.6,"sma_60":14594.87,"sma_120":12856.99},{"date":"2026-03-17","open":16628,"high":16633,"low":16323,"close":16343,"volume":36537,"rsi_14":48.14,"sma_20":16321.35,"sma_60":14663.2,"sma_120":12913.04},{"date":"2026-03-18","open":16638,"high":17005,"low":16638,"close":17005,"volume":29803,"rsi_14":48.54,"sma_20":16396.25,"sma_60":14746.83,"sma_120":12975.16},{"date":"2026-03-19","open":16552,"high":16790,"low":16467,"close":16567,"volume":37463,"rsi_14":42.18,"sma_20":16444.0,"sma_60":14827.5,"sma_120":13033.46},{"date":"2026-03-20","open":16582,"high":16617,"low":16427,"close":16467,"volume":56344,"rsi_14":40.4,"sma_20":16465.5,"sma_60":14905.67,"sma_120":13091.26},{"date":"2026-03-23","open":15890,"high":15900,"low":15376,"close":15466,"volume":42270,"rsi_14":41.24,"sma_20":16416.9,"sma_60":14970.22,"sma_120":13139.62},{"date":"2026-03-24","open":16088,"high":16108,"low":15421,"close":15869,"volume":41621,"rsi_14":59.36,"sma_20":16390.5,"sma_60":15039.58,"sma_120":13191.77},{"date":"2026-03-25","open":16198,"high":16313,"low":16014,"close":16139,"volume":24185,"rsi_14":50.79,"sma_20":16365.05,"sma_60":15111.35,"sma_120":13245.92},{"date":"2026-03-26","open":15975,"high":15975,"low":15636,"close":15720,"volume":12117,"rsi_14":44.98,"sma_20":16288.65,"sma_60":15174.88,"sma_120":13295.02},{"date":"2026-03-27","open":15222,"high":15660,"low":14968,"close":15645,"volume":27841,"rsi_14":53.58,"sma_20":16179.0,"sma_60":15238.33,"sma_120":13344.26},{"date":"2026-03-30","open":14838,"high":15232,"low":14703,"close":15152,"volume":19321,"rsi_14":37.56,"sma_20":16035.95,"sma_60":15294.07,"sma_120":13388.09},{"date":"2026-03-31","open":14822,"high":15002,"low":14420,"close":14420,"volume":73076,"rsi_14":31.02,"sma_20":15914.65,"sma_60":15332.18,"sma_120":13427.66},{"date":"2026-04-01","open":15147,"high":15636,"low":14983,"close":15561,"volume":67873,"rsi_14":44.18,"sma_20":15956.8,"sma_60":15390.4,"sma_120":13475.23},{"date":"2026-04-02","open":15790,"high":16000,"low":14913,"close":15142,"volume":89444,"rsi_14":41.48,"sma_20":15910.95,"sma_60":15440.05,"sma_120":13519.52},{"date":"2026-04-03","open":15461,"high":15596,"low":15306,"close":15486,"volume":25710,"rsi_14":44.35,"sma_20":15872.6,"sma_60":15487.68,"sma_120":13566.56},{"date":"2026-04-06","open":15506,"high":15710,"low":15441,"close":15566,"volume":17726,"rsi_14":44.53,"sma_20":15887.2,"sma_60":15533.1,"sma_120":13611.96},{"date":"2026-04-07","open":15690,"high":15954,"low":15546,"close":15830,"volume":42029,"rsi_14":40.99,"sma_20":15872.7,"sma_60":15578.1,"sma_120":13658.66},{"date":"2026-04-08","open":16552,"high":16632,"low":16293,"close":16597,"volume":19288,"rsi_14":50.65,"sma_20":15893.7,"sma_60":15633.18,"sma_120":13712.48},{"date":"2026-04-09","open":16547,"high":16547,"low":16124,"close":16218,"volume":17390,"rsi_14":48.58,"sma_20":15894.95,"sma_60":15675.52,"sma_120":13763.42},{"date":"2026-04-10","open":16442,"high":16442,"low":16298,"close":16368,"volume":12477,"rsi_14":57.98,"sma_20":15905.45,"sma_60":15719.27,"sma_120":13813.34},{"date":"2026-04-13","open":16089,"high":16228,"low":16029,"close":16218,"volume":42123,"rsi_14":53.51,"sma_20":15907.45,"sma_60":15753.27,"sma_120":13859.15},{"date":"2026-04-14","open":16497,"high":16592,"low":16388,"close":16388,"volume":50263,"rsi_14":52.7,"sma_20":15912.45,"sma_60":15788.27,"sma_120":13905.29},{"date":"2026-04-15","open":16771,"high":17040,"low":16741,"close":16856,"volume":25728,"rsi_14":60.48,"sma_20":15907.8,"sma_60":15825.93,"sma_120":13953.88},{"date":"2026-04-16","open":17045,"high":17354,"low":17045,"close":17344,"volume":22135,"rsi_14":64.4,"sma_20":15949.55,"sma_60":15870.27,"sma_120":14005.71},{"date":"2026-04-17","open":17374,"high":17379,"low":17040,"close":17195,"volume":40868,"rsi_14":68.23,"sma_20":15988.8,"sma_60":15903.02,"sma_120":14055.0},{"date":"2026-04-20","open":17195,"high":17404,"low":17105,"close":17285,"volume":12281,"rsi_14":78.54,"sma_20":16082.65,"sma_60":15939.77,"sma_120":14106.96},{"date":"2026-04-21","open":17464,"high":17728,"low":17464,"close":17678,"volume":108882,"rsi_14":74.88,"sma_20":16176.05,"sma_60":15977.6,"sma_120":14159.26},{"date":"2026-04-22","open":17688,"high":17848,"low":17509,"close":17848,"volume":48816,"rsi_14":83.52,"sma_20":16264.5,"sma_60":16021.85,"sma_120":14210.99},{"date":"2026-04-23","open":17922,"high":18102,"low":17539,"close":17897,"volume":35392,"rsi_14":82.25,"sma_20":16376.4,"sma_60":16068.02,"sma_120":14263.56},{"date":"2026-04-24","open":17882,"high":18012,"low":17783,"close":17952,"volume":36841,"rsi_14":81.89,"sma_20":16494.8,"sma_60":16118.77,"sma_120":14314.67},{"date":"2026-04-27","open":18161,"high":18271,"low":17972,"close":18196,"volume":26111,"rsi_14":81.79,"sma_20":16650.1,"sma_60":16171.85,"sma_120":14368.4},{"date":"2026-04-28","open":18196,"high":18445,"low":18117,"close":18246,"volume":34153,"rsi_14":77.45,"sma_20":16844.5,"sma_60":16222.68,"sma_120":14420.64},{"date":"2026-04-29","open":18161,"high":18426,"low":18151,"close":18426,"volume":35301,"rsi_14":89.21,"sma_20":16989.1,"sma_60":16271.68,"sma_120":14471.11},{"date":"2026-04-30","open":18491,"high":18501,"low":18081,"close":18096,"volume":22510,"rsi_14":78.72,"sma_20":17138.15,"sma_60":16318.68,"sma_120":14522.3},{"date":"2026-05-04","open":18431,"high":18665,"low":18336,"close":18591,"volume":127603,"rsi_14":85.48,"sma_20":17294.75,"sma_60":16386.35,"sma_120":14579.58},{"date":"2026-05-06","open":19035,"high":19454,"low":19005,"close":19409,"volume":112880,"rsi_14":87.86,"sma_20":17485.75,"sma_60":16455.27,"sma_120":14643.1},{"date":"2026-05-07","open":19469,"high":19894,"low":19309,"close":19734,"volume":49702,"rsi_14":87.4,"sma_20":17679.75,"sma_60":16524.52,"sma_120":14710.83},{"date":"2026-05-08","open":19599,"high":19884,"low":19309,"close":19834,"volume":22032,"rsi_14":85.96,"sma_20":17840.25,"sma_60":16607.1,"sma_120":14777.1},{"date":"2026-05-11","open":20043,"high":20832,"low":20043,"close":20627,"volume":109294,"rsi_14":91.88,"sma_20":18059.5,"sma_60":16706.6,"sma_120":14848.88},{"date":"2026-05-12","open":20997,"high":21221,"low":19534,"close":20313,"volume":58263,"rsi_14":84.97,"sma_20":18255.5,"sma_60":16792.68,"sma_120":14917.29},{"date":"2026-05-13","open":19933,"high":20912,"low":19708,"close":20912,"volume":61266,"rsi_14":85.65,"sma_20":18489.0,"sma_60":16889.68,"sma_120":14989.21},{"date":"2026-05-14","open":20967,"high":21002,"low":20577,"close":20887,"volume":63447,"rsi_14":84.6,"sma_20":18712.75,"sma_60":16982.18,"sma_120":15064.07},{"date":"2026-05-15","open":20967,"high":21266,"low":19470,"close":19889,"volume":61189,"rsi_14":68.49,"sma_20":18863.0,"sma_60":17055.68,"sma_120":15129.31},{"date":"2026-05-18","open":19575,"high":19919,"low":18821,"close":19719,"volume":63843,"rsi_14":66.02,"sma_20":18980.25,"sma_60":17124.6,"sma_120":15196.0},{"date":"2026-05-19","open":19560,"high":19560,"low":18691,"close":19020,"volume":88940,"rsi_14":56.73,"sma_20":19070.0,"sma_60":17174.77,"sma_120":15258.31},{"date":"2026-05-20","open":19019,"high":19019,"low":18375,"close":18825,"volume":52430,"rsi_14":54.53,"sma_20":19145.5,"sma_60":17215.02,"sma_120":15317.17},{"date":"2026-05-21","open":19374,"high":20303,"low":19374,"close":20303,"volume":40621,"rsi_14":62.79,"sma_20":19275.25,"sma_60":17280.6,"sma_120":15391.67},{"date":"2026-05-22","open":20427,"high":20517,"low":20103,"close":20268,"volume":34794,"rsi_14":65.41,"sma_20":19394.75,"sma_60":17341.43,"sma_120":15465.23},{"date":"2026-05-26","open":20737,"high":21002,"low":20562,"close":20912,"volume":40910,"rsi_14":66.13,"sma_20":19544.0,"sma_60":17403.02,"sma_120":15545.24},{"date":"2026-05-27","open":21521,"high":21631,"low":21097,"close":21177,"volume":50582,"rsi_14":63.31,"sma_20":19703.75,"sma_60":17459.18,"sma_120":15625.59},{"date":"2026-05-28","open":21251,"high":21301,"low":20263,"close":21062,"volume":28592,"rsi_14":60.33,"sma_20":19845.5,"sma_60":17510.52,"sma_120":15704.47},{"date":"2026-05-29","open":21406,"high":21591,"low":21211,"close":21576,"volume":35278,"rsi_14":62.73,"sma_20":20010.5,"sma_60":17589.88,"sma_120":15789.13},{"date":"2026-06-01","open":21561,"high":22340,"low":21561,"close":22115,"volume":100120,"rsi_14":61.29,"sma_20":20195.25,"sma_60":17713.72,"sma_120":15878.3},{"date":"2026-06-02","open":22210,"high":22310,"low":21237,"close":21880,"volume":113884,"rsi_14":62.04,"sma_20":20384.75,"sma_60":17811.28,"sma_120":15964.05},{"date":"2026-06-04","open":21476,"high":21696,"low":21221,"close":21466,"volume":77293,"rsi_14":54.38,"sma_20":20528.75,"sma_60":17898.7,"sma_120":16045.76},{"date":"2026-06-05","open":20822,"high":20937,"low":20188,"close":20692,"volume":47509,"rsi_14":48.62,"sma_20":20593.0,"sma_60":17988.65,"sma_120":16121.09},{"date":"2026-06-08","open":18856,"high":19734,"low":18821,"close":19015,"volume":52729,"rsi_14":44.37,"sma_20":20557.0,"sma_60":18036.48,"sma_120":16180.01},{"date":"2026-06-09","open":19723,"high":20223,"low":19214,"close":20223,"volume":13256,"rsi_14":52.87,"sma_20":20576.5,"sma_60":18103.48,"sma_120":16247.09},{"date":"2026-06-10","open":19783,"high":20068,"low":18910,"close":19474,"volume":17030,"rsi_14":52.57,"sma_20":20518.75,"sma_60":18157.73,"sma_120":16308.01},{"date":"2026-06-11","open":18900,"high":19479,"low":18555,"close":19479,"volume":21650,"rsi_14":53.78,"sma_20":20477.0,"sma_60":18212.65,"sma_120":16368.88},{"date":"2026-06-12","open":20318,"high":20727,"low":20053,"close":20288,"volume":16625,"rsi_14":49.91,"sma_20":20445.75,"sma_60":18280.73,"sma_120":16437.8},{"date":"2026-06-15","open":21087,"high":21336,"low":20887,"close":21092,"volume":20566,"rsi_14":54.71,"sma_20":20456.0,"sma_60":18360.4,"sma_120":16511.8},{"date":"2026-06-16","open":21401,"high":21671,"low":21156,"close":21546,"volume":40565,"rsi_14":53.7,"sma_20":20539.0,"sma_60":18436.6,"sma_120":16591.72},{"date":"2026-06-17","open":21556,"high":22010,"low":21556,"close":22010,"volume":44586,"rsi_14":54.76,"sma_20":20653.75,"sma_60":18527.85,"sma_120":16677.67},{"date":"2026-06-18","open":22090,"high":22455,"low":21860,"close":22205,"volume":62771,"rsi_14":56.47,"sma_20":20813.25,"sma_60":18624.02,"sma_120":16764.84},{"date":"2026-06-19","open":22420,"high":22495,"low":21356,"close":21925,"volume":68778,"rsi_14":52.03,"sma_20":20968.5,"sma_60":18732.22,"sma_120":16851.22},{"date":"2026-06-22","open":21835,"high":22070,"low":21572,"close":21825,"volume":19836,"rsi_14":48.23,"sma_20":21044.75,"sma_60":18832.02,"sma_120":16935.8},{"date":"2026-06-23","open":21835,"high":22140,"low":20118,"close":20118,"volume":90011,"rsi_14":40.86,"sma_20":21037.25,"sma_60":18898.83,"sma_120":17005.09},{"date":"2026-06-24","open":20234,"high":20643,"low":19575,"close":20528,"volume":54004,"rsi_14":45.13,"sma_20":21018.0,"sma_60":18979.47,"sma_120":17077.17},{"date":"2026-06-25","open":21191,"high":21286,"low":20742,"close":20932,"volume":16103,"rsi_14":51.29,"sma_20":21005.75,"sma_60":19068.1,"sma_120":17153.22},{"date":"2026-06-26","open":20608,"high":20738,"low":19020,"close":19684,"volume":21212,"rsi_14":53.79,"sma_20":20936.75,"sma_60":19144.12,"sma_120":17219.09},{"date":"2026-06-29","open":19454,"high":20632,"low":19274,"close":20353,"volume":7896,"rsi_14":50.78,"sma_20":20875.5,"sma_60":19243.5,"sma_120":17287.84},{"date":"2026-06-30","open":20093,"high":20462,"low":19454,"close":20098,"volume":21926,"rsi_14":54.0,"sma_20":20774.5,"sma_60":19319.62,"sma_120":17355.01},{"date":"2026-07-01","open":20268,"high":20328,"low":19619,"close":20208,"volume":41579,"rsi_14":54.61,"sma_20":20690.75,"sma_60":19404.55,"sma_120":17422.3},{"date":"2026-07-02","open":19579,"high":20218,"low":19169,"close":19354,"volume":20126,"rsi_14":44.13,"sma_20":20585.0,"sma_60":19469.5,"sma_120":17478.59},{"date":"2026-07-03","open":19514,"high":20078,"low":18686,"close":20048,"volume":17165,"rsi_14":43.35,"sma_20":20552.75,"sma_60":19543.83,"sma_120":17538.47},{"date":"2026-07-06","open":20343,"high":20592,"low":19410,"close":19928,"volume":23852,"rsi_14":39.23,"sma_20":20598.5,"sma_60":19611.75,"sma_120":17594.92},{"date":"2026-07-07","open":19500,"high":19500,"low":18231,"close":18935,"volume":21285,"rsi_14":30.87,"sma_20":20534.0,"sma_60":19650.25,"sma_120":17641.72},{"date":"2026-07-08","open":18416,"high":18870,"low":17622,"close":17952,"volume":24226,"rsi_14":25.9,"sma_20":20457.75,"sma_60":19678.67,"sma_120":17677.09},{"date":"2026-07-09","open":18221,"high":18316,"low":17223,"close":17797,"volume":10812,"rsi_14":26.28,"sma_20":20373.5,"sma_60":19702.0,"sma_120":17710.63},{"date":"2026-07-10","open":18047,"high":18516,"low":18047,"close":18201,"volume":12146,"rsi_14":29.88,"sma_20":20269.0,"sma_60":19734.58,"sma_120":17743.92},{"date":"2026-07-13","open":18127,"high":18366,"low":16883,"close":17048,"volume":16108,"rsi_14":31.84,"sma_20":20066.5,"sma_60":19745.08,"sma_120":17766.67},{"date":"2026-07-14","open":16833,"high":16963,"low":16019,"close":16719,"volume":22397,"rsi_14":27.25,"sma_20":19824.75,"sma_60":19742.25,"sma_120":17784.09},{"date":"2026-07-15","open":17383,"high":17917,"low":17383,"close":17672,"volume":16512,"rsi_14":31.73,"sma_20":19607.5,"sma_60":19747.17,"sma_120":17808.72},{"date":"2026-07-16","open":17133,"high":17333,"low":16644,"close":17053,"volume":3486,"rsi_14":34.14,"sma_20":19349.5,"sma_60":19744.25,"sma_120":17823.63},{"date":"2026-07-20","open":16509,"high":16719,"low":16039,"close":16154,"volume":9669,"rsi_14":25.37,"sma_20":19060.5,"sma_60":19724.83,"sma_120":17832.3},{"date":"2026-07-21","open":16134,"high":16729,"low":15890,"close":16664,"volume":7566,"rsi_14":30.43,"sma_20":18802.0,"sma_60":19707.33,"sma_120":17842.47},{"date":"2026-07-22","open":17252,"high":17437,"low":16689,"close":16689,"volume":12047,"rsi_14":29.75,"sma_20":18630.25,"sma_60":19687.42,"sma_120":17854.63},{"date":"2026-07-23","open":16958,"high":17407,"low":16958,"close":17402,"volume":4650,"rsi_14":38.59,"sma_20":18473.75,"sma_60":19678.58,"sma_120":17873.3},{"date":"2026-07-24","open":17273,"high":17273,"low":16635,"close":16744,"volume":6404,"rsi_14":30.6,"sma_20":18264.0,"sma_60":19657.83,"sma_120":17888.3},{"date":"2026-07-27","open":16853,"high":16853,"low":16299,"close":16694,"volume":6408,"rsi_14":30.85,"sma_20":18114.25,"sma_60":19632.17,"sma_120":17902.01},{"date":"2026-07-28","open":15936,"high":16055,"low":15232,"close":15366,"volume":10025,"rsi_14":29.68,"sma_20":17864.5,"sma_60":19583.5,"sma_120":17903.09},{"date":"2026-07-29","open":15455,"high":15600,"low":13708,"close":14547,"volume":21742,"rsi_14":30.17,"sma_20":17585.5,"sma_60":19518.42,"sma_120":17895.05},{"date":"2026-07-30","open":14290,"high":15310,"low":14115,"close":14545,"volume":8633,"rsi_14":30.71,"sma_20":17300.75,"sma_60":19458.75,"sma_120":17888.72},{"date":"2026-07-31","open":16080,"high":16500,"low":15410,"close":16500,"volume":5329,"rsi_14":41.39,"sma_20":17156.5,"sma_60":19423.42,"sma_120":17904.88},{"date":"2026-08-03","open":16105,"high":16105,"low":15695,"close":15865,"volume":56389,"rsi_14":43.65,"sma_20":16945.75,"sma_60":19363.83,"sma_120":17909.55},{"date":"2026-08-04","open":15880,"high":16365,"low":15650,"close":16365,"volume":4208,"rsi_14":48.04,"sma_20":16766.0,"sma_60":19307.17,"sma_120":17915.84},{"date":"2026-08-05","open":16965,"high":17005,"low":16775,"close":16920,"volume":6070,"rsi_14":45.81,"sma_20":16663.75,"sma_60":19258.08,"sma_120":17932.59},{"date":"2026-08-06","open":16670,"high":16955,"low":16330,"close":16685,"volume":3498,"rsi_14":47.78,"sma_20":16599.0,"sma_60":19191.83,"sma_120":17949.22},{"date":"2026-08-07","open":16695,"high":16740,"low":16275,"close":16685,"volume":5504,"rsi_14":53.15,"sma_20":16542.0,"sma_60":19130.83,"sma_120":17961.76},{"date":"2026-08-10","open":16690,"high":17045,"low":16690,"close":17045,"volume":2557,"rsi_14":52.41,"sma_20":16469.85,"sma_60":19042.58,"sma_120":17965.42},{"date":"2026-08-11","open":16840,"high":16920,"low":16780,"close":16835,"volume":3386,"rsi_14":50.89,"sma_20":16459.05,"sma_60":18974.98,"sma_120":17977.62},{"date":"2026-08-12","open":17040,"high":17385,"low":16925,"close":17265,"volume":2644,"rsi_14":49.09,"sma_20":16486.2,"sma_60":18931.2,"sma_120":17992.25},{"date":"2026-08-13","open":17795,"high":17900,"low":17580,"close":17605,"volume":17975,"rsi_14":55.79,"sma_20":16482.7,"sma_60":18895.92,"sma_120":18008.83},{"date":"2026-08-14","open":18115,"high":18120,"low":17760,"close":18015,"volume":8505,"rsi_14":58.47,"sma_20":16530.65,"sma_60":18879.12,"sma_120":18025.29},{"date":"2026-08-18","open":18125,"high":18295,"low":17375,"close":17620,"volume":16082,"rsi_14":66.44,"sma_20":16603.8,"sma_60":18858.97,"sma_120":18035.12},{"date":"2026-08-19","open":17160,"high":17260,"low":16655,"close":17000,"volume":3349,"rsi_14":68.42,"sma_20":16620.45,"sma_60":18803.85,"sma_120":18040.12},{"date":"2026-08-20","open":17425,"high":17660,"low":17150,"close":17510,"volume":8254,"rsi_14":70.72,"sma_20":16661.35,"sma_60":18757.82,"sma_120":18047.29},{"date":"2026-08-21","open":17360,"high":17360,"low":17065,"close":17265,"volume":3533,"rsi_14":57.02,"sma_20":16654.3,"sma_60":18696.97,"sma_120":18047.42},{"date":"2026-08-24","open":17280,"high":17300,"low":17000,"close":17150,"volume":2154,"rsi_14":63.05,"sma_20":16674.5,"sma_60":18629.8,"sma_120":18041.67},{"date":"2026-08-25","open":17005,"high":17360,"low":16640,"close":17360,"volume":4642,"rsi_14":60.73,"sma_20":16707.65,"sma_60":18568.03,"sma_120":18036.21},{"date":"2026-08-26","open":17250,"high":17550,"low":17165,"close":17305,"volume":9829,"rsi_14":54.66,"sma_20":16804.5,"sma_60":18496.78,"sma_120":18040.02},{"date":"2026-08-27","open":17630,"high":17660,"low":17405,"close":17520,"volume":4159,"rsi_14":60.15,"sma_20":16953.0,"sma_60":18420.13,"sma_120":18063.35},{"date":"2026-08-28","open":17305,"high":17370,"low":17220,"close":17220,"volume":1325,"rsi_14":56.06,"sma_20":17086.75,"sma_60":18342.4,"sma_120":18073.01},{"date":"2026-08-31","open":16835,"high":17260,"low":16805,"close":17260,"volume":1259,"rsi_14":52.63,"sma_20":17124.75,"sma_60":18272.23,"sma_120":18081.38},{"date":"2026-09-01","open":17095,"high":17180,"low":16950,"close":17125,"volume":34543,"rsi_14":53.61,"sma_20":17187.75,"sma_60":18212.72,"sma_120":18096.36},{"date":"2026-09-02","open":16695,"high":16710,"low":16275,"close":16350,"volume":5740,"rsi_14":39.52,"sma_20":17187.0,"sma_60":18168.25,"sma_120":18097.82},{"date":"2026-09-03","open":16435,"high":16710,"low":16205,"close":16585,"volume":659,"rsi_14":38.03,"sma_20":17170.25,"sma_60":18107.55,"sma_120":18100.73},{"date":"2026-09-04","open":16700,"high":16755,"low":16540,"close":16645,"volume":3147,"rsi_14":32.48,"sma_20":17168.25,"sma_60":18060.33,"sma_120":18104.03},{"date":"2026-09-07","open":16975,"high":17260,"low":16920,"close":17255,"volume":6383,"rsi_14":45.58,"sma_20":17196.75,"sma_60":18023.2,"sma_120":18112.69},{"date":"2026-09-08","open":17440,"high":17585,"low":17165,"close":17190,"volume":2577,"rsi_14":52.66,"sma_20":17204.0,"sma_60":17971.5,"sma_120":18120.65},{"date":"2026-09-09","open":17190,"high":17515,"low":17190,"close":17490,"volume":2244,"rsi_14":49.7,"sma_20":17236.75,"sma_60":17911.4,"sma_120":18130.19},{"date":"2026-09-10","open":17395,"high":17500,"low":17160,"close":17500,"volume":10963,"rsi_14":53.76,"sma_20":17248.5,"sma_60":17843.9,"sma_120":18134.29},{"date":"2026-09-11","open":16915,"high":17330,"low":16915,"close":17330,"volume":3978,"rsi_14":52.83,"sma_20":17234.75,"sma_60":17765.83,"sma_120":18140.62},{"date":"2026-09-14","open":16855,"high":17075,"low":16780,"close":16980,"volume":1689,"rsi_14":44.28,"sma_20":17183.0,"sma_60":17678.68,"sma_120":18144.88},{"date":"2026-09-15","open":16760,"high":16815,"low":16600,"close":16720,"volume":874,"rsi_14":41.7,"sma_20":17138.0,"sma_60":17591.87,"sma_120":18155.31},{"date":"2026-09-16","open":16615,"high":16700,"low":16525,"close":16690,"volume":655,"rsi_14":37.57,"sma_20":17122.5,"sma_60":17506.22,"sma_120":18162.12},{"date":"2026-09-17","open":16720,"high":16915,"low":16720,"close":16835,"volume":1148,"rsi_14":43.96,"sma_20":17088.75,"sma_60":17451.43,"sma_120":18167.91},{"date":"2026-09-18","open":17055,"high":17110,"low":16930,"close":17110,"volume":807,"rsi_14":47.81,"sma_20":17081.0,"sma_60":17394.42,"sma_120":18179.47},{"date":"2026-09-21","open":17110,"high":17170,"low":16980,"close":17080,"volume":12865,"rsi_14":49.32,"sma_20":17077.5,"sma_60":17330.15,"sma_120":18191.42},{"date":"2026-09-22","open":17305,"high":17310,"low":17000,"close":17065,"volume":1590,"rsi_14":63.99,"sma_20":17062.75,"sma_60":17286.45,"sma_120":18207.34},{"date":"2026-09-23","open":17160,"high":17250,"low":16780,"close":16810,"volume":1735,"rsi_14":54.37,"sma_20":17038.0,"sma_60":17227.33,"sma_120":18227.24},{"date":"2026-09-28","open":16875,"high":16920,"low":16705,"close":16800,"volume":26698,"rsi_14":53.07,"sma_20":17002.0,"sma_60":17172.3,"sma_120":18237.55},{"date":"2026-09-29","open":16540,"high":16590,"low":16390,"close":16590,"volume":2249,"rsi_14":34.35,"sma_20":16970.5,"sma_60":17111.93,"sma_120":18249.6},{"date":"2026-09-30","open":16690,"high":16755,"low":16525,"close":16630,"volume":2040,"rsi_14":36.67,"sma_20":16939.0,"sma_60":17066.47,"sma_120":18259.12},{"date":"2026-10-01","open":16595,"high":16900,"low":16505,"close":16900,"volume":1322,"rsi_14":35.75,"sma_20":16927.75,"sma_60":17013.93,"sma_120":18269.78},{"date":"2026-10-02","open":16830,"high":16860,"low":16745,"close":16840,"volume":2312,"rsi_14":34.43,"sma_20":16952.25,"sma_60":16962.4,"sma_120":18277.74},{"date":"2026-10-06","open":16915,"high":16970,"low":16600,"close":16735,"volume":9089,"rsi_14":35.52,"sma_20":16959.75,"sma_60":16925.68,"sma_120":18278.41},{"date":"2026-10-07","open":16555,"high":16620,"low":16270,"close":16365,"volume":9894,"rsi_14":35.18,"sma_20":16945.75,"sma_60":16899.18,"sma_120":18279.16},{"date":"2026-10-08","open":16340,"high":16340,"low":15705,"close":15830,"volume":10366,"rsi_14":31.06,"sma_20":16874.5,"sma_60":16866.35,"sma_120":18274.2},{"date":"2026-10-12","open":15605,"high":15605,"low":15085,"close":15085,"volume":12548,"rsi_14":23.82,"sma_20":16769.25,"sma_60":16814.37,"sma_120":18264.28},{"date":"2026-10-13","open":14755,"high":14755,"low":14205,"close":14710,"volume":3132,"rsi_14":17.75,"sma_20":16630.25,"sma_60":16775.35,"sma_120":18249.83},{"date":"2026-10-14","open":14705,"high":14930,"low":14470,"close":14650,"volume":3721,"rsi_14":10.06,"sma_20":16487.75,"sma_60":16740.82,"sma_120":18230.95},{"date":"2026-10-15","open":14005,"high":14140,"low":13680,"close":13960,"volume":17128,"rsi_14":8.29,"sma_20":16319.25,"sma_60":16678.9,"sma_120":18202.24},{"date":"2026-10-16","open":14155,"high":14670,"low":14075,"close":14385,"volume":9007,"rsi_14":17.71,"sma_20":16189.5,"sma_60":16634.38,"sma_120":18178.33},{"date":"2026-10-19","open":14055,"high":14930,"low":14000,"close":14930,"volume":8867,"rsi_14":28.83,"sma_20":16100.0,"sma_60":16613.93,"sma_120":18158.2},{"date":"2026-10-20","open":14715,"high":14715,"low":14000,"close":14080,"volume":3719,"rsi_14":24.24,"sma_20":15969.5,"sma_60":16570.82,"sma_120":18127.7},{"date":"2026-10-21","open":14345,"high":14485,"low":14210,"close":14405,"volume":9211,"rsi_14":29.75,"sma_20":15848.0,"sma_60":16532.7,"sma_120":18098.49},{"date":"2026-10-22","open":14240,"high":14300,"low":13735,"close":13900,"volume":9187,"rsi_14":26.71,"sma_20":15687.5,"sma_60":16474.27,"sma_120":18064.66},{"date":"2026-10-23","open":13390,"high":13915,"low":13228,"close":13915,"volume":3311,"rsi_14":23.37,"sma_20":15529.25,"sma_60":16427.08,"sma_120":18030.49}],"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 200 Top10","phase":"above-fold","symbol_resolved":true}