{"status":"ok","report":{"price_analysis":{"current":101285.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.8,"high_30d":101445.0,"low_30d":99875.0,"position_in_range":90.0,"support":100032.0,"resistance":101288.0},"summary":"SOL 국고채3년(438560)은(는) KAP 국고채3년지수(총수익지수)를 추종하는 ETF입니다, 순자산 814억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(235.54)가 시그널선(186.05)을 상회합니다(골든크로스). 현재가가 SMA20(100738)과 SMA60(100477) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 99998~101478 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 87","rsi_14":87.19008264462809,"macd":235.53561659975094,"macd_signal":186.04775346158738,"sma_20":100738.0,"sma_60":100476.75,"bb_upper":101477.85403965917,"bb_lower":99998.14596034083,"atr_14":154.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 17.00. 30일 누적: 외국인 10.00, 기관 -482.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":17.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":217.0,"retail_net":-217.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-16","foreign_net":-17.0,"institution_net":36.0,"retail_net":-19.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-168.0,"retail_net":168.0},{"date":"2026-10-14","foreign_net":17.0,"institution_net":-64.0,"retail_net":47.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-266.0,"retail_net":266.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-10-08","foreign_net":-24.0,"institution_net":51.0,"retail_net":-27.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":309.0,"retail_net":-309.0},{"date":"2026-10-06","foreign_net":6.0,"institution_net":-24.0,"retail_net":18.0},{"date":"2026-10-02","foreign_net":18.0,"institution_net":-129.0,"retail_net":111.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":260.0,"retail_net":-260.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-56.0,"retail_net":56.0},{"date":"2026-09-23","foreign_net":-24.0,"institution_net":-14.0,"retail_net":38.0},{"date":"2026-09-22","foreign_net":24.0,"institution_net":-146.0,"retail_net":122.0},{"date":"2026-09-21","foreign_net":-7.0,"institution_net":-213.0,"retail_net":220.0},{"date":"2026-09-18","foreign_net":7.0,"institution_net":-30.0,"retail_net":23.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-09-16","foreign_net":10.0,"institution_net":-40.0,"retail_net":30.0},{"date":"2026-09-15","foreign_net":-27.0,"institution_net":2.0,"retail_net":25.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-11","foreign_net":27.0,"institution_net":-28.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":-25.0,"institution_net":12.0,"retail_net":13.0},{"date":"2026-09-09","foreign_net":25.0,"institution_net":-86.0,"retail_net":61.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-30.0,"retail_net":30.0},"d3":{"foreign_net":0,"institution_net":4.0,"retail_net":-4.0},"d7":{"foreign_net":-17.0,"institution_net":-115.0,"retail_net":132.0},"d14":{"foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},"d30":{"foreign_net":10.0,"institution_net":-482.0,"retail_net":472.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":70,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":87.2,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5146,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.51,"summary":"배당수익률 2.51%","metrics":[{"name":"배당수익률","value":2.51,"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":"2026-10-23T23:43:30.058908+00:00","sections":{"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채3년지수(총수익지수)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":81400000000.0,"aum_display":"814억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"2026-09 국채선물3(신)","weight":null},{"ticker":"","name":"국고02250-2806(25-4)","weight":null},{"ticker":"","name":"국고02625-3003(25-3)","weight":null},{"ticker":"","name":"국고02750-2812(25-10)","weight":null},{"ticker":"","name":"국고02875-2712(24-12)","weight":null},{"ticker":"","name":"국고03375-3103(26-3)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":101285.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-06","close":89587.9297},{"date":"2022-09-07","close":89565.5156},{"date":"2022-09-08","close":89946.5234},{"date":"2022-09-13","close":89874.8125},{"date":"2022-09-14","close":89865.8438},{"date":"2022-09-15","close":89677.5781},{"date":"2022-09-16","close":89552.0703},{"date":"2022-09-19","close":89502.7578},{"date":"2022-09-20","close":89399.6641},{"date":"2022-09-21","close":89188.9844},{"date":"2022-09-22","close":88781.0703},{"date":"2022-09-23","close":88642.1094},{"date":"2022-09-26","close":87821.8047},{"date":"2022-09-27","close":88323.8516},{"date":"2022-09-28","close":88373.1562},{"date":"2022-09-29","close":88175.9297},{"date":"2022-09-30","close":88543.4922},{"date":"2022-10-04","close":88816.9297},{"date":"2022-10-05","close":88763.1406},{"date":"2022-10-06","close":88749.6953},{"date":"2022-10-07","close":88422.4609},{"date":"2022-10-11","close":88238.6797},{"date":"2022-10-12","close":88274.5469},{"date":"2022-10-13","close":88790.0391},{"date":"2022-10-14","close":88601.7734},{"date":"2022-10-17","close":88570.3906},{"date":"2022-10-18","close":88539.0078},{"date":"2022-10-19","close":88274.5469},{"date":"2022-10-20","close":88364.1953},{"date":"2022-10-21","close":87871.1094},{"date":"2022-10-24","close":88301.4453},{"date":"2022-10-25","close":88202.8281},{"date":"2022-10-26","close":88673.4922},{"date":"2022-10-27","close":88686.9375},{"date":"2022-10-28","close":88960.375},{"date":"2022-10-31","close":88695.8984},{"date":"2022-11-01","close":88991.75},{"date":"2022-11-02","close":88937.9531},{"date":"2022-11-03","close":88807.9688},{"date":"2022-11-04","close":89023.1328},{"date":"2022-11-07","close":88799.0},{"date":"2022-11-08","close":88861.75},{"date":"2022-11-09","close":89099.3359},{"date":"2022-11-10","close":89256.2188},{"date":"2022-11-11","close":89843.4297},{"date":"2022-11-14","close":89749.2891},{"date":"2022-11-15","close":89991.3516},{"date":"2022-11-16","close":89829.9844},{"date":"2022-11-17","close":89959.9766},{"date":"2022-11-18","close":89852.3906},{"date":"2022-11-21","close":89910.6719},{"date":"2022-11-22","close":89915.1562},{"date":"2022-11-23","close":89919.6328},{"date":"2022-11-24","close":90296.1641},{"date":"2022-11-25","close":90426.1641},{"date":"2022-11-28","close":90372.3672},{"date":"2022-11-29","close":90237.8906},{"date":"2022-11-30","close":90381.3359},{"date":"2022-12-01","close":90426.1641},{"date":"2022-12-02","close":90524.7734},{"date":"2022-12-05","close":90529.2656},{"date":"2022-12-06","close":90542.7031},{"date":"2022-12-07","close":90502.3672},{"date":"2022-12-08","close":90484.4297},{"date":"2022-12-09","close":90511.3203},{"date":"2022-12-12","close":90565.1172},{"date":"2022-12-13","close":90493.3984},{"date":"2022-12-14","close":90807.1719},{"date":"2022-12-15","close":90816.1406},{"date":"2022-12-16","close":90865.4531},{"date":"2022-12-19","close":90860.9609},{"date":"2022-12-20","close":90430.6406},{"date":"2022-12-21","close":90645.8047},{"date":"2022-12-22","close":90753.3828},{"date":"2022-12-23","close":90592.0156},{"date":"2022-12-26","close":90551.6719},{"date":"2022-12-27","close":90542.7031},{"date":"2022-12-28","close":90533.7422},{"date":"2022-12-29","close":90421.6797},{"date":"2023-01-02","close":90273.7578},{"date":"2023-01-03","close":90695.1094},{"date":"2023-01-04","close":90735.4531},{"date":"2023-01-05","close":90748.9062},{"date":"2023-01-06","close":90690.625},{"date":"2023-01-09","close":91089.5703},{"date":"2023-01-10","close":91089.5703},{"date":"2023-01-11","close":91277.8438},{"date":"2023-01-12","close":91354.0469},{"date":"2023-01-13","close":91658.8594},{"date":"2023-01-16","close":91412.3125},{"date":"2023-01-17","close":91327.1484},{"date":"2023-01-18","close":91555.7578},{"date":"2023-01-19","close":91963.6719},{"date":"2023-01-20","close":91667.8203},{"date":"2023-01-25","close":91829.1953},{"date":"2023-01-26","close":91878.5},{"date":"2023-01-27","close":91766.4453},{"date":"2023-01-30","close":91851.6016},{"date":"2023-01-31","close":91676.7891},{"date":"2023-02-01","close":91874.0156},{"date":"2023-02-02","close":92093.6562},{"date":"2023-02-03","close":92255.0391},{"date":"2023-02-06","close":91851.6016},{"date":"2023-02-07","close":91726.0938},{"date":"2023-02-08","close":91748.5078},{"date":"2023-02-09","close":91622.9922},{"date":"2023-02-10","close":91654.3672},{"date":"2023-02-13","close":91497.4922},{"date":"2023-02-14","close":91551.2734},{"date":"2023-02-15","close":91430.25},{"date":"2023-02-16","close":91439.2109},{"date":"2023-02-17","close":91067.1641},{"date":"2023-02-20","close":91049.2344},{"date":"2023-02-21","close":91134.3984},{"date":"2023-02-22","close":91013.3672},{"date":"2023-02-23","close":91197.1562},{"date":"2023-02-24","close":91286.8047},{"date":"2023-02-27","close":90977.5156},{"date":"2023-02-28","close":90713.0469},{"date":"2023-03-02","close":90533.7422},{"date":"2023-03-03","close":90726.4922},{"date":"2023-03-06","close":90834.0703},{"date":"2023-03-07","close":90995.4453},{"date":"2023-03-08","close":90704.0781},{"date":"2023-03-09","close":90739.9297},{"date":"2023-03-10","close":91210.6016},{"date":"2023-03-13","close":91869.5312},{"date":"2023-03-14","close":91959.1875},{"date":"2023-03-15","close":91681.2656},{"date":"2023-03-16","close":91936.7734},{"date":"2023-03-17","close":91860.5703},{"date":"2023-03-20","close":92160.9062},{"date":"2023-03-21","close":92120.5547},{"date":"2023-03-22","close":92129.5234},{"date":"2023-03-23","close":92434.3438},{"date":"2023-03-24","close":92523.9844},{"date":"2023-03-27","close":92349.1641},{"date":"2023-03-28","close":92223.6562},{"date":"2023-03-29","close":92259.5156},{"date":"2023-03-30","close":92228.1406},{"date":"2023-03-31","close":92268.4844},{"date":"2023-04-03","close":92089.1875},{"date":"2023-04-04","close":92331.2422},{"date":"2023-04-05","close":92389.5078},{"date":"2023-04-06","close":92515.0234},{"date":"2023-04-07","close":92452.2656},{"date":"2023-04-10","close":92519.5},{"date":"2023-04-11","close":92488.125},{"date":"2023-04-12","close":92470.1953},{"date":"2023-04-13","close":92559.8516},{"date":"2023-04-14","close":92595.7031},{"date":"2023-04-17","close":92376.0625},{"date":"2023-04-18","close":92367.0938},{"date":"2023-04-19","close":92299.8594},{"date":"2023-04-20","close":92349.1641},{"date":"2023-04-21","close":92497.0938},{"date":"2023-04-24","close":92523.9844},{"date":"2023-04-25","close":92541.9141},{"date":"2023-04-26","close":92582.2578},{"date":"2023-04-27","close":92519.5},{"date":"2023-04-28","close":92429.8516},{"date":"2023-05-02","close":92376.0625},{"date":"2023-05-03","close":92555.3594},{"date":"2023-05-04","close":92788.4531},{"date":"2023-05-08","close":92645.0078},{"date":"2023-05-09","close":92645.0078},{"date":"2023-05-10","close":92627.0859},{"date":"2023-05-11","close":92761.5547},{"date":"2023-05-12","close":92824.3125},{"date":"2023-05-15","close":92649.5},{"date":"2023-05-16","close":92743.6328},{"date":"2023-05-17","close":92725.7031},{"date":"2023-05-18","close":94898.4431},{"date":"2023-05-19","close":92519.5},{"date":"2023-05-22","close":92609.1562},{"date":"2023-05-23","close":92465.7109},{"date":"2023-05-24","close":94816.43},{"date":"2023-05-25","close":92219.1719},{"date":"2023-05-26","close":92080.2109},{"date":"2023-05-30","close":92008.5},{"date":"2023-05-31","close":92304.3438},{"date":"2023-06-01","close":92286.4141},{"date":"2023-06-02","close":92434.3438},{"date":"2023-06-05","close":92255.0391},{"date":"2023-06-07","close":92376.0625},{"date":"2023-06-08","close":92160.9062},{"date":"2023-06-09","close":92272.9609},{"date":"2023-06-12","close":92264.0},{"date":"2023-06-13","close":92317.7891},{"date":"2023-06-14","close":92134.0078},{"date":"2023-06-15","close":91959.1875},{"date":"2023-06-16","close":92071.25},{"date":"2023-06-19","close":92030.9062},{"date":"2023-06-20","close":92192.2812},{"date":"2023-06-21","close":92174.3438},{"date":"2023-06-22","close":92107.1094},{"date":"2023-06-23","close":92062.2891},{"date":"2023-06-26","close":92192.2812},{"date":"2023-06-27","close":92192.2812},{"date":"2023-06-28","close":92201.2422},{"date":"2023-06-29","close":92232.6172},{"date":"2023-06-30","close":91945.7344},{"date":"2023-07-03","close":94444.2953},{"date":"2023-07-04","close":94498.629},{"date":"2023-07-05","close":94456.5973},{"date":"2023-07-06","close":94360.2318},{"date":"2023-07-07","close":91824.7109},{"date":"2023-07-10","close":91744.0234},{"date":"2023-07-11","close":94264.8915},{"date":"2023-07-12","close":94205.432},{"date":"2023-07-13","close":94577.5666},{"date":"2023-07-14","close":92304.3438},{"date":"2023-07-17","close":92259.5156},{"date":"2023-07-18","close":94618.5732},{"date":"2023-07-19","close":92389.5078},{"date":"2023-07-20","close":92416.3984},{"date":"2023-07-21","close":92272.9609},{"date":"2023-07-24","close":92340.1953},{"date":"2023-07-25","close":94614.4726},{"date":"2023-07-26","close":92299.8594},{"date":"2023-07-27","close":94811.3041},{"date":"2023-07-28","close":92335.7188},{"date":"2023-07-31","close":94526.3084},{"date":"2023-08-01","close":94626.7745},{"date":"2023-08-02","close":94503.7548},{"date":"2023-08-03","close":92165.3828},{"date":"2023-08-04","close":92098.1406},{"date":"2023-08-07","close":92286.4141},{"date":"2023-08-08","close":92308.8281},{"date":"2023-08-09","close":92367.0938},{"date":"2023-08-10","close":92241.5859},{"date":"2023-08-11","close":92223.6562},{"date":"2023-08-14","close":92174.3438},{"date":"2023-08-16","close":92232.6172},{"date":"2023-08-17","close":92107.1094},{"date":"2023-08-18","close":92219.1719},{"date":"2023-08-21","close":92093.6562},{"date":"2023-08-22","close":92080.2109},{"date":"2023-08-23","close":92156.4141},{"date":"2023-08-24","close":92268.4844},{"date":"2023-08-25","close":92178.8359},{"date":"2023-08-28","close":92286.4141},{"date":"2023-08-29","close":92331.2422},{"date":"2023-08-30","close":92344.6875},{"date":"2023-08-31","close":92452.2656},{"date":"2023-09-01","close":92488.125},{"date":"2023-09-04","close":92385.0312},{"date":"2023-09-05","close":92264.0},{"date":"2023-09-06","close":92322.2656},{"date":"2023-09-07","close":92012.9844},{"date":"2023-09-08","close":92268.4844},{"date":"2023-09-11","close":92089.1875},{"date":"2023-09-12","close":92147.4531},{"date":"2023-09-13","close":92071.25},{"date":"2023-09-14","close":92228.1406},{"date":"2023-09-15","close":92219.1719},{"date":"2023-09-18","close":92116.0781},{"date":"2023-09-19","close":92138.4922},{"date":"2023-09-20","close":92035.3906},{"date":"2023-09-21","close":92026.4219},{"date":"2023-09-22","close":92111.5938},{"date":"2023-09-25","close":92223.6562},{"date":"2023-09-26","close":92210.2109},{"date":"2023-09-27","close":92255.0391},{"date":"2023-10-04","close":91654.3672},{"date":"2023-10-05","close":91891.9531},{"date":"2023-10-06","close":91950.2188},{"date":"2023-10-10","close":92021.9375},{"date":"2023-10-11","close":92151.9375},{"date":"2023-10-12","close":92205.7344},{"date":"2023-10-13","close":92165.3828},{"date":"2023-10-16","close":92142.9609},{"date":"2023-10-17","close":92089.1875},{"date":"2023-10-18","close":91986.0859},{"date":"2023-10-19","close":91856.0938},{"date":"2023-10-20","close":92008.5},{"date":"2023-10-23","close":91923.3203},{"date":"2023-10-24","close":91891.9531},{"date":"2023-10-25","close":92021.9375},{"date":"2023-10-26","close":91891.9531},{"date":"2023-10-27","close":92021.9375},{"date":"2023-10-30","close":91932.2969},{"date":"2023-10-31","close":91968.1484},{"date":"2023-11-01","close":92012.9844},{"date":"2023-11-02","close":92380.5469},{"date":"2023-11-03","close":92420.8906},{"date":"2023-11-06","close":92582.2578},{"date":"2023-11-07","close":92591.2266},{"date":"2023-11-08","close":92694.3281},{"date":"2023-11-09","close":92721.2188},{"date":"2023-11-10","close":92676.3906},{"date":"2023-11-13","close":92662.9375},{"date":"2023-11-14","close":92743.6328},{"date":"2023-11-15","close":93111.1953},{"date":"2023-11-16","close":93111.1953},{"date":"2023-11-17","close":93218.7812},{"date":"2023-11-20","close":93245.6797},{"date":"2023-11-21","close":93348.7734},{"date":"2023-11-22","close":93339.8047},{"date":"2023-11-23","close":93380.1484},{"date":"2023-11-24","close":93277.0547},{"date":"2023-11-27","close":93290.5},{"date":"2023-11-28","close":93402.5625},{"date":"2023-11-29","close":93680.4766},{"date":"2023-11-30","close":93626.6875},{"date":"2023-12-01","close":93617.7266},{"date":"2023-12-04","close":93792.5469},{"date":"2023-12-05","close":93891.1641},{"date":"2023-12-06","close":94039.0859},{"date":"2023-12-07","close":93868.75},{"date":"2023-12-08","close":93980.8125},{"date":"2023-12-11","close":93891.1641},{"date":"2023-12-12","close":94016.6719},{"date":"2023-12-13","close":93953.9141},{"date":"2023-12-14","close":94433.5469},{"date":"2023-12-15","close":94429.0625},{"date":"2023-12-18","close":94505.2656},{"date":"2023-12-19","close":94397.6797},{"date":"2023-12-20","close":94523.1953},{"date":"2023-12-21","close":94608.3672},{"date":"2023-12-22","close":94599.3984},{"date":"2023-12-26","close":94648.7109},{"date":"2023-12-27","close":94747.7031},{"date":"2023-12-28","close":94918.8672},{"date":"2024-01-02","close":94650.5547},{"date":"2024-01-03","close":94567.2891},{"date":"2024-01-04","close":94678.3125},{"date":"2024-01-05","close":94604.3047},{"date":"2024-01-08","close":94595.0469},{"date":"2024-01-09","close":94724.5703},{"date":"2024-01-10","close":94706.0703},{"date":"2024-01-11","close":94830.9688},{"date":"2024-01-12","close":94928.1094},{"date":"2024-01-15","close":94974.375},{"date":"2024-01-16","close":94849.4766},{"date":"2024-01-17","close":94710.6953},{"date":"2024-01-18","close":97083.0684},{"date":"2024-01-19","close":94669.0625},{"date":"2024-01-22","close":94798.5859},{"date":"2024-01-23","close":94775.4531},{"date":"2024-01-24","close":94724.5703},{"date":"2024-01-25","close":94743.0781},{"date":"2024-01-26","close":94858.7266},{"date":"2024-01-29","close":94766.2109},{"date":"2024-01-30","close":94886.4766},{"date":"2024-01-31","close":94932.7344},{"date":"2024-02-01","close":94807.8359},{"date":"2024-02-02","close":94909.6094},{"date":"2024-02-05","close":94849.4766},{"date":"2024-02-06","close":94858.7266},{"date":"2024-02-07","close":94900.3594},{"date":"2024-02-08","close":94918.8672},{"date":"2024-02-13","close":94789.3359},{"date":"2024-02-14","close":94562.6719},{"date":"2024-02-15","close":94710.6953},{"date":"2024-02-16","close":94696.8125},{"date":"2024-02-19","close":94687.5703},{"date":"2024-02-20","close":94724.5703},{"date":"2024-02-21","close":94706.0703},{"date":"2024-02-22","close":94844.8516},{"date":"2024-02-23","close":94724.5703},{"date":"2024-02-26","close":94923.4922},{"date":"2024-02-27","close":94817.0938},{"date":"2024-02-28","close":94789.3359},{"date":"2024-02-29","close":94793.9688},{"date":"2024-03-04","close":94826.3438},{"date":"2024-03-05","close":94988.25},{"date":"2024-03-06","close":95048.3906},{"date":"2024-03-07","close":95080.7734},{"date":"2024-03-08","close":95099.2734},{"date":"2024-03-11","close":95154.7891},{"date":"2024-03-12","close":95214.9141},{"date":"2024-03-13","close":95187.1641},{"date":"2024-03-14","close":95164.0312},{"date":"2024-03-15","close":94955.8672},{"date":"2024-03-18","close":95039.1328},{"date":"2024-03-19","close":94867.9766},{"date":"2024-03-20","close":94923.4922},{"date":"2024-03-21","close":95159.4141},{"date":"2024-03-22","close":95247.2969},{"date":"2024-03-25","close":95293.5547},{"date":"2024-03-26","close":95238.0547},{"date":"2024-03-27","close":95293.5547},{"date":"2024-03-28","close":95288.9375},{"date":"2024-03-29","close":95238.0547},{"date":"2024-04-01","close":95330.5703},{"date":"2024-04-02","close":95219.5469},{"date":"2024-04-03","close":95108.5234},{"date":"2024-04-04","close":95122.3984},{"date":"2024-04-05","close":95270.4297},{"date":"2024-04-08","close":95099.2734},{"date":"2024-04-09","close":95090.0156},{"date":"2024-04-11","close":94807.8359},{"date":"2024-04-12","close":95103.8984},{"date":"2024-04-15","close":94941.9922},{"date":"2024-04-16","close":94946.6172},{"date":"2024-04-17","close":94909.6094},{"date":"2024-04-18","close":95094.6484},{"date":"2024-04-19","close":94946.6172},{"date":"2024-04-22","close":94849.4766},{"date":"2024-04-23","close":94918.8672},{"date":"2024-04-24","close":94914.2344},{"date":"2024-04-25","close":94715.3281},{"date":"2024-04-26","close":94738.4531},{"date":"2024-04-29","close":94798.5859},{"date":"2024-04-30","close":94937.3672},{"date":"2024-05-02","close":95034.5078},{"date":"2024-05-03","close":94941.9922},{"date":"2024-05-07","close":95173.2891},{"date":"2024-05-08","close":95228.7969},{"date":"2024-05-09","close":95205.6719},{"date":"2024-05-10","close":95177.9141},{"date":"2024-05-13","close":95233.4297},{"date":"2024-05-14","close":95284.3125},{"date":"2024-05-16","close":95367.5781},{"date":"2024-05-17","close":95483.2188},{"date":"2024-05-20","close":95441.5938},{"date":"2024-05-21","close":95478.5938},{"date":"2024-05-22","close":95492.4766},{"date":"2024-05-23","close":95524.8516},{"date":"2024-05-24","close":95450.8359},{"date":"2024-05-27","close":95515.6016},{"date":"2024-05-28","close":95487.8516},{"date":"2024-05-29","close":95460.0938},{"date":"2024-05-30","close":95413.8359},{"date":"2024-05-31","close":95427.7109},{"date":"2024-06-03","close":95441.5938},{"date":"2024-06-04","close":95649.7578},{"date":"2024-06-05","close":95751.5234},{"date":"2024-06-07","close":95830.1641},{"date":"2024-06-10","close":95751.5234},{"date":"2024-06-11","close":95751.5234},{"date":"2024-06-12","close":95746.8984},{"date":"2024-06-13","close":95881.0547},{"date":"2024-06-14","close":96038.3359},{"date":"2024-06-17","close":96153.9766},{"date":"2024-06-18","close":96098.4609},{"date":"2024-06-19","close":96241.875},{"date":"2024-06-20","close":96209.4922},{"date":"2024-06-21","close":96288.1328},{"date":"2024-06-24","close":96274.25},{"date":"2024-06-25","close":96241.875},{"date":"2024-06-26","close":96200.2344},{"date":"2024-06-27","close":96079.9609},{"date":"2024-06-28","close":96362.1406},{"date":"2024-07-01","close":96181.7344},{"date":"2024-07-02","close":96399.1562},{"date":"2024-07-03","close":96417.6562},{"date":"2024-07-04","close":96524.0547},{"date":"2024-07-05","close":96533.3047},{"date":"2024-07-08","close":96621.1953},{"date":"2024-07-09","close":96644.3203},{"date":"2024-07-10","close":96602.6953},{"date":"2024-07-11","close":96459.2812},{"date":"2024-07-12","close":96653.5781},{"date":"2024-07-15","close":96741.4609},{"date":"2024-07-16","close":96759.9688},{"date":"2024-07-17","close":96833.9844},{"date":"2024-07-18","close":96810.8594},{"date":"2024-07-19","close":96778.4766},{"date":"2024-07-22","close":96750.7188},{"date":"2024-07-23","close":96829.3594},{"date":"2024-07-24","close":96903.375},{"date":"2024-07-25","close":96949.6328},{"date":"2024-07-26","close":96972.7656},{"date":"2024-07-29","close":97143.9219},{"date":"2024-07-30","close":97106.9141},{"date":"2024-07-31","close":97111.5391},{"date":"2024-08-01","close":97120.7891},{"date":"2024-08-02","close":97347.4609},{"date":"2024-08-05","close":97745.2891},{"date":"2024-08-06","close":97171.6797},{"date":"2024-08-07","close":97328.9609},{"date":"2024-08-08","close":97236.4375},{"date":"2024-08-09","close":97342.8359},{"date":"2024-08-12","close":97375.2188},{"date":"2024-08-13","close":97467.7266},{"date":"2024-08-14","close":97564.8828},{"date":"2024-08-16","close":97472.3594},{"date":"2024-08-19","close":97278.0703},{"date":"2024-08-20","close":97296.5781},{"date":"2024-08-21","close":97495.4844},{"date":"2024-08-22","close":97574.125},{"date":"2024-08-23","close":97328.9609},{"date":"2024-08-26","close":97620.3906},{"date":"2024-08-27","close":99885.8679},{"date":"2024-08-28","close":97481.6094},{"date":"2024-08-29","close":97472.3594},{"date":"2024-08-30","close":97430.7266},{"date":"2024-09-02","close":97407.6016},{"date":"2024-09-03","close":97278.0703},{"date":"2024-09-04","close":97523.2422},{"date":"2024-09-05","close":97620.3906},{"date":"2024-09-06","close":97694.4062},{"date":"2024-09-09","close":97620.3906},{"date":"2024-09-10","close":97694.4062},{"date":"2024-09-11","close":97810.0469},{"date":"2024-09-12","close":97597.2578},{"date":"2024-09-13","close":97786.9219},{"date":"2024-09-19","close":97837.8047},{"date":"2024-09-20","close":97902.5703},{"date":"2024-09-23","close":97662.0234},{"date":"2024-09-24","close":97911.8203},{"date":"2024-09-25","close":97870.1875},{"date":"2024-09-26","close":97916.4453},{"date":"2024-09-27","close":97842.4297},{"date":"2024-09-30","close":98008.9688},{"date":"2024-10-02","close":97934.9453},{"date":"2024-10-04","close":97953.4531},{"date":"2024-10-07","close":97551.0},{"date":"2024-10-08","close":97527.8672},{"date":"2024-10-10","close":97611.1406},{"date":"2024-10-11","close":97712.9062},{"date":"2024-10-14","close":97791.5469},{"date":"2024-10-15","close":97856.3047},{"date":"2024-10-16","close":97921.0703},{"date":"2024-10-17","close":97911.8203},{"date":"2024-10-18","close":97708.2812},{"date":"2024-10-21","close":97907.1875},{"date":"2024-10-22","close":97754.5391},{"date":"2024-10-23","close":97731.4062},{"date":"2024-10-24","close":97837.8047},{"date":"2024-10-25","close":97833.1797},{"date":"2024-10-28","close":97907.1875},{"date":"2024-10-29","close":97666.6484},{"date":"2024-10-30","close":100356.4184},{"date":"2024-10-31","close":97879.4453},{"date":"2024-11-01","close":97745.2891},{"date":"2024-11-04","close":97879.4453},{"date":"2024-11-05","close":100261.0781},{"date":"2024-11-06","close":97870.1875},{"date":"2024-11-07","close":97944.2031},{"date":"2024-11-08","close":98082.9844},{"date":"2024-11-11","close":97921.0703},{"date":"2024-11-12","close":97958.0781},{"date":"2024-11-13","close":97786.9219},{"date":"2024-11-14","close":98022.8438},{"date":"2024-11-15","close":97847.0625},{"date":"2024-11-18","close":97925.7031},{"date":"2024-11-19","close":98161.625},{"date":"2024-11-20","close":98059.8516},{"date":"2024-11-21","close":98166.2422},{"date":"2024-11-22","close":98217.1328},{"date":"2024-11-25","close":98323.5234},{"date":"2024-11-26","close":98564.0703},{"date":"2024-11-27","close":98448.4297},{"date":"2024-11-28","close":98735.2344},{"date":"2024-11-29","close":99054.4141},{"date":"2024-12-02","close":99170.0703},{"date":"2024-12-03","close":98998.9062},{"date":"2024-12-04","close":99137.6875},{"date":"2024-12-05","close":99077.5469},{"date":"2024-12-06","close":99026.6641},{"date":"2024-12-09","close":99026.6641},{"date":"2024-12-10","close":99072.9141},{"date":"2024-12-11","close":99156.1875},{"date":"2024-12-12","close":99077.5469},{"date":"2024-12-13","close":98906.3906},{"date":"2024-12-16","close":99119.1797},{"date":"2024-12-17","close":98786.1172},{"date":"2024-12-18","close":98915.6406},{"date":"2024-12-19","close":98758.3594},{"date":"2024-12-20","close":98656.5938},{"date":"2024-12-23","close":98818.4922},{"date":"2024-12-24","close":98799.9922},{"date":"2024-12-26","close":98721.3516},{"date":"2024-12-27","close":98760.3672},{"date":"2024-12-30","close":98853.0391},{"date":"2025-01-02","close":99116.4141},{"date":"2025-01-03","close":99228.5859},{"date":"2025-01-06","close":99033.5},{"date":"2025-01-07","close":99248.1016},{"date":"2025-01-08","close":99223.7109},{"date":"2025-01-09","close":99418.8047},{"date":"2025-01-10","close":99223.7109},{"date":"2025-01-13","close":98867.6719},{"date":"2025-01-14","close":99072.5156},{"date":"2025-01-15","close":99048.1328},{"date":"2025-01-16","close":99131.0469},{"date":"2025-01-17","close":99301.75},{"date":"2025-01-20","close":99228.5859},{"date":"2025-01-21","close":99365.1562},{"date":"2025-01-22","close":99311.5},{"date":"2025-01-23","close":99345.6406},{"date":"2025-01-24","close":99331.0156},{"date":"2025-01-31","close":99384.6641},{"date":"2025-02-03","close":99428.5547},{"date":"2025-02-04","close":99409.0469},{"date":"2025-02-05","close":99277.3594},{"date":"2025-02-06","close":99301.75},{"date":"2025-02-07","close":99218.8359},{"date":"2025-02-10","close":99379.7812},{"date":"2025-02-11","close":99370.0312},{"date":"2025-02-12","close":99296.875},{"date":"2025-02-13","close":99145.6719},{"date":"2025-02-14","close":99443.1875},{"date":"2025-02-17","close":99218.8359},{"date":"2025-02-18","close":99384.6641},{"date":"2025-02-19","close":99194.4453},{"date":"2025-02-20","close":99384.6641},{"date":"2025-02-21","close":99389.5391},{"date":"2025-02-24","close":99389.5391},{"date":"2025-02-25","close":99579.7578},{"date":"2025-02-26","close":99574.875},{"date":"2025-02-27","close":99584.6328},{"date":"2025-02-28","close":99667.5469},{"date":"2025-03-04","close":99755.3359},{"date":"2025-03-05","close":99418.8047},{"date":"2025-03-06","close":99506.5938},{"date":"2025-03-07","close":99657.7891},{"date":"2025-03-10","close":99584.6328},{"date":"2025-03-11","close":99691.9297},{"date":"2025-03-12","close":99716.3203},{"date":"2025-03-13","close":99462.6953},{"date":"2025-03-14","close":99433.4375},{"date":"2025-03-17","close":99609.0156},{"date":"2025-03-18","close":99662.6719},{"date":"2025-03-19","close":99428.5547},{"date":"2025-03-20","close":99657.7891},{"date":"2025-03-21","close":99667.5469},{"date":"2025-03-24","close":99662.6719},{"date":"2025-03-25","close":99599.2656},{"date":"2025-03-26","close":99594.3828},{"date":"2025-03-27","close":99594.3828},{"date":"2025-03-28","close":99609.0156},{"date":"2025-03-31","close":99609.0156},{"date":"2025-04-01","close":99584.6328},{"date":"2025-04-02","close":99804.1094},{"date":"2025-04-03","close":99804.1094},{"date":"2025-04-04","close":99960.1797},{"date":"2025-04-07","close":100374.75},{"date":"2025-04-08","close":100199.1719},{"date":"2025-04-09","close":100121.1328},{"date":"2025-04-10","close":100316.2266},{"date":"2025-04-11","close":100121.1328},{"date":"2025-04-14","close":100340.6094},{"date":"2025-04-15","close":100369.875},{"date":"2025-04-16","close":100457.6641},{"date":"2025-04-17","close":100340.6094},{"date":"2025-04-18","close":100516.1953},{"date":"2025-04-21","close":100608.8672},{"date":"2025-04-22","close":100603.9844},{"date":"2025-04-23","close":100564.9688},{"date":"2025-04-24","close":100613.7422},{"date":"2025-04-25","close":100696.6562},{"date":"2025-04-28","close":100716.1641},{"date":"2025-04-29","close":100716.1641},{"date":"2025-04-30","close":100794.2031},{"date":"2025-05-02","close":100828.3438},{"date":"2025-05-07","close":100862.4844},{"date":"2025-05-08","close":100847.8516},{"date":"2025-05-09","close":100706.4062},{"date":"2025-05-12","close":100638.125},{"date":"2025-05-13","close":100623.4922},{"date":"2025-05-14","close":100686.8984},{"date":"2025-05-15","close":100482.0547},{"date":"2025-05-16","close":100618.6172},{"date":"2025-05-19","close":100677.1484},{"date":"2025-05-20","close":100599.1094},{"date":"2025-05-21","close":100667.3906},{"date":"2025-05-22","close":100691.7812},{"date":"2025-05-23","close":100725.9219},{"date":"2025-05-26","close":100652.7578},{"date":"2025-05-27","close":100764.9375},{"date":"2025-05-28","close":100808.8359},{"date":"2025-05-29","close":100791.2734},{"date":"2025-05-30","close":100764.9375},{"date":"2025-06-02","close":100764.9375},{"date":"2025-06-04","close":100633.25},{"date":"2025-06-05","close":100599.1094},{"date":"2025-06-09","close":100535.7031},{"date":"2025-06-10","close":100530.8281},{"date":"2025-06-11","close":100516.1953},{"date":"2025-06-12","close":100477.1797},{"date":"2025-06-13","close":100521.0703},{"date":"2025-06-16","close":100345.4922},{"date":"2025-06-17","close":100408.8984},{"date":"2025-06-18","close":100516.1953},{"date":"2025-06-19","close":100477.1797},{"date":"2025-06-20","close":100491.8125},{"date":"2025-06-23","close":100433.2812},{"date":"2025-06-24","close":100428.4062},{"date":"2025-06-25","close":100428.4062},{"date":"2025-06-26","close":100452.7891},{"date":"2025-06-27","close":100701.5312},{"date":"2025-06-30","close":100774.6953},{"date":"2025-07-01","close":100745.4297},{"date":"2025-07-02","close":100521.0703},{"date":"2025-07-03","close":100682.0234},{"date":"2025-07-04","close":100667.3906},{"date":"2025-07-07","close":100672.2656},{"date":"2025-07-08","close":100579.6016},{"date":"2025-07-09","close":100579.6016},{"date":"2025-07-10","close":100735.6719},{"date":"2025-07-11","close":100657.6328},{"date":"2025-07-14","close":100638.125},{"date":"2025-07-15","close":100657.6328},{"date":"2025-07-16","close":100667.3906},{"date":"2025-07-17","close":100647.8828},{"date":"2025-07-18","close":100677.1484},{"date":"2025-07-21","close":100716.1641},{"date":"2025-07-22","close":100745.4297},{"date":"2025-07-23","close":100764.9375},{"date":"2025-07-24","close":100764.9375},{"date":"2025-07-25","close":100721.0391},{"date":"2025-07-28","close":100794.2031},{"date":"2025-07-29","close":100828.3438},{"date":"2025-07-30","close":100852.7266},{"date":"2025-07-31","close":100862.4844},{"date":"2025-08-01","close":100803.9531},{"date":"2025-08-04","close":100984.4141},{"date":"2025-08-05","close":100994.1719},{"date":"2025-08-06","close":101038.0625},{"date":"2025-08-07","close":101047.8203},{"date":"2025-08-08","close":101038.0625},{"date":"2025-08-11","close":101033.1875},{"date":"2025-08-12","close":101028.3125},{"date":"2025-08-13","close":101057.5781},{"date":"2025-08-14","close":101101.4688},{"date":"2025-08-18","close":101057.5781},{"date":"2025-08-19","close":100994.1719},{"date":"2025-08-20","close":100989.2891},{"date":"2025-08-21","close":101033.1875},{"date":"2025-08-22","close":100979.5391},{"date":"2025-08-25","close":101057.5781},{"date":"2025-08-26","close":101106.3516},{"date":"2025-08-27","close":101145.3672},{"date":"2025-08-28","close":101169.75},{"date":"2025-08-29","close":101145.3672},{"date":"2025-09-01","close":101106.3516},{"date":"2025-09-02","close":101072.2031},{"date":"2025-09-03","close":101003.9219},{"date":"2025-09-04","close":101018.5547},{"date":"2025-09-05","close":101072.2031},{"date":"2025-09-08","close":101081.9609},{"date":"2025-09-09","close":101155.1172},{"date":"2025-09-10","close":101125.8594},{"date":"2025-09-11","close":101203.8906},{"date":"2025-09-12","close":101189.2656},{"date":"2025-09-15","close":101179.5078},{"date":"2025-09-16","close":101213.6484},{"date":"2025-09-17","close":101262.4219},{"date":"2025-09-18","close":101330.7031},{"date":"2025-09-19","close":101238.0312},{"date":"2025-09-22","close":101164.875},{"date":"2025-09-23","close":101199.0156},{"date":"2025-09-24","close":101072.2031},{"date":"2025-09-25","close":100999.0469},{"date":"2025-09-26","close":100867.3594},{"date":"2025-09-29","close":100886.8672},{"date":"2025-09-30","close":100833.2188},{"date":"2025-10-01","close":100838.0938},{"date":"2025-10-02","close":100906.375},{"date":"2025-10-10","close":100911.2578},{"date":"2025-10-13","close":101038.0625},{"date":"2025-10-14","close":101120.9766},{"date":"2025-10-15","close":101145.3672},{"date":"2025-10-16","close":101062.4531},{"date":"2025-10-17","close":101120.9766},{"date":"2025-10-20","close":101116.1016},{"date":"2025-10-21","close":100999.0469},{"date":"2025-10-22","close":101062.4531},{"date":"2025-10-23","close":100989.2891},{"date":"2025-10-24","close":101033.1875},{"date":"2025-10-27","close":100964.9062},{"date":"2025-10-28","close":100906.375},{"date":"2025-10-29","close":100818.5859},{"date":"2025-10-30","close":100696.6562},{"date":"2025-10-31","close":100735.6719},{"date":"2025-11-03","close":100643.0078},{"date":"2025-11-04","close":100560.0938},{"date":"2025-11-05","close":100599.1094},{"date":"2025-11-06","close":100447.9141},{"date":"2025-11-07","close":100291.8359},{"date":"2025-11-10","close":100282.0859},{"date":"2025-11-11","close":100501.5625},{"date":"2025-11-12","close":100067.4844},{"date":"2025-11-13","close":100184.5391},{"date":"2025-11-14","close":100130.8906},{"date":"2025-11-17","close":100179.6641},{"date":"2025-11-18","close":100340.6094},{"date":"2025-11-19","close":100311.3516},{"date":"2025-11-20","close":100267.4531},{"date":"2025-11-21","close":100447.9141},{"date":"2025-11-24","close":100360.125},{"date":"2025-11-25","close":100379.6328},{"date":"2025-11-26","close":100316.2266},{"date":"2025-11-27","close":99945.5547},{"date":"2025-11-28","close":100179.6641},{"date":"2025-12-01","close":100047.9766},{"date":"2025-12-02","close":100008.9531},{"date":"2025-12-03","close":99960.1797},{"date":"2025-12-04","close":100052.8516},{"date":"2025-12-05","close":100121.1328},{"date":"2025-12-08","close":100052.8516},{"date":"2025-12-09","close":99794.3516},{"date":"2025-12-10","close":99828.5},{"date":"2025-12-11","close":99813.8672},{"date":"2025-12-12","close":99945.5547},{"date":"2025-12-15","close":100101.625},{"date":"2025-12-16","close":100199.1719},{"date":"2025-12-17","close":100150.3984},{"date":"2025-12-18","close":100325.9844},{"date":"2025-12-19","close":100184.5391},{"date":"2025-12-22","close":100218.6797},{"date":"2025-12-23","close":100228.4375},{"date":"2025-12-24","close":100360.125},{"date":"2025-12-26","close":100365.0},{"date":"2025-12-29","close":100420.0},{"date":"2025-12-30","close":100285.0},{"date":"2026-01-02","close":100335.0},{"date":"2026-01-05","close":100300.0},{"date":"2026-01-06","close":100280.0},{"date":"2026-01-07","close":100425.0},{"date":"2026-01-08","close":100480.0},{"date":"2026-01-09","close":100445.0},{"date":"2026-01-12","close":100440.0},{"date":"2026-01-13","close":100370.0},{"date":"2026-01-14","close":100420.0},{"date":"2026-01-15","close":100170.0},{"date":"2026-01-16","close":100245.0},{"date":"2026-01-19","close":100080.0},{"date":"2026-01-20","close":99900.0},{"date":"2026-01-21","close":100025.0},{"date":"2026-01-22","close":100075.0},{"date":"2026-01-23","close":99995.0},{"date":"2026-01-26","close":100210.0},{"date":"2026-01-27","close":100200.0},{"date":"2026-01-28","close":100285.0},{"date":"2026-01-29","close":100165.0},{"date":"2026-01-30","close":100110.0},{"date":"2026-02-02","close":100100.0},{"date":"2026-02-03","close":99970.0},{"date":"2026-02-04","close":99900.0},{"date":"2026-02-05","close":99965.0},{"date":"2026-02-06","close":99920.0},{"date":"2026-02-09","close":99920.0},{"date":"2026-02-10","close":100015.0},{"date":"2026-02-11","close":100190.0},{"date":"2026-02-12","close":100270.0},{"date":"2026-02-13","close":100330.0},{"date":"2026-02-19","close":100260.0},{"date":"2026-02-20","close":100425.0},{"date":"2026-02-23","close":100380.0},{"date":"2026-02-24","close":100355.0},{"date":"2026-02-25","close":100505.0},{"date":"2026-02-26","close":100685.0},{"date":"2026-02-27","close":100715.0},{"date":"2026-03-03","close":100350.0},{"date":"2026-03-04","close":100195.0},{"date":"2026-03-05","close":100330.0},{"date":"2026-03-06","close":100295.0},{"date":"2026-03-09","close":99715.0},{"date":"2026-03-10","close":100265.0},{"date":"2026-03-11","close":100320.0},{"date":"2026-03-12","close":100180.0},{"date":"2026-03-13","close":100030.0},{"date":"2026-03-16","close":100140.0},{"date":"2026-03-17","close":100135.0},{"date":"2026-03-18","close":100330.0},{"date":"2026-03-19","close":100055.0},{"date":"2026-03-20","close":99905.0},{"date":"2026-03-23","close":99315.0},{"date":"2026-03-24","close":99505.0},{"date":"2026-03-25","close":99440.0},{"date":"2026-03-26","close":99475.0},{"date":"2026-03-27","close":99400.0},{"date":"2026-03-30","close":99580.0},{"date":"2026-03-31","close":99535.0},{"date":"2026-04-01","close":100070.0},{"date":"2026-04-02","close":99765.0},{"date":"2026-04-03","close":100030.0},{"date":"2026-04-06","close":100105.0},{"date":"2026-04-07","close":99985.0},{"date":"2026-04-08","close":100535.0},{"date":"2026-04-09","close":100365.0},{"date":"2026-04-10","close":100380.0},{"date":"2026-04-13","close":100275.0},{"date":"2026-04-14","close":100450.0},{"date":"2026-04-15","close":100425.0},{"date":"2026-04-16","close":100405.0},{"date":"2026-04-17","close":100330.0},{"date":"2026-04-20","close":100440.0},{"date":"2026-04-21","close":100470.0},{"date":"2026-04-22","close":100395.0},{"date":"2026-04-23","close":100110.0},{"date":"2026-04-24","close":100045.0},{"date":"2026-04-27","close":100085.0},{"date":"2026-04-28","close":99980.0},{"date":"2026-04-29","close":99950.0},{"date":"2026-04-30","close":99810.0},{"date":"2026-05-04","close":99830.0},{"date":"2026-05-06","close":99830.0},{"date":"2026-05-07","close":100025.0},{"date":"2026-05-08","close":100010.0},{"date":"2026-05-11","close":99890.0},{"date":"2026-05-12","close":99770.0},{"date":"2026-05-13","close":99800.0},{"date":"2026-05-14","close":99725.0},{"date":"2026-05-15","close":99400.0},{"date":"2026-05-18","close":99530.0},{"date":"2026-05-19","close":99485.0},{"date":"2026-05-20","close":99530.0},{"date":"2026-05-21","close":99580.0},{"date":"2026-05-22","close":99635.0},{"date":"2026-05-26","close":99875.0},{"date":"2026-05-27","close":99820.0},{"date":"2026-05-28","close":99600.0},{"date":"2026-05-29","close":99720.0},{"date":"2026-06-01","close":99580.0},{"date":"2026-06-02","close":99630.0},{"date":"2026-06-04","close":99390.0},{"date":"2026-06-05","close":99405.0},{"date":"2026-06-08","close":99225.0},{"date":"2026-06-09","close":99525.0},{"date":"2026-06-10","close":99540.0},{"date":"2026-06-11","close":99575.0},{"date":"2026-06-12","close":99770.0},{"date":"2026-06-15","close":100015.0},{"date":"2026-06-16","close":100040.0},{"date":"2026-06-17","close":100030.0},{"date":"2026-06-18","close":100000.0},{"date":"2026-06-19","close":99915.0},{"date":"2026-06-22","close":99775.0},{"date":"2026-06-23","close":99970.0},{"date":"2026-06-24","close":99945.0},{"date":"2026-06-25","close":100065.0},{"date":"2026-06-26","close":100170.0},{"date":"2026-06-29","close":100100.0},{"date":"2026-06-30","close":100215.0},{"date":"2026-07-01","close":99915.0},{"date":"2026-07-02","close":100065.0},{"date":"2026-07-03","close":100100.0},{"date":"2026-07-06","close":100055.0},{"date":"2026-07-07","close":100050.0},{"date":"2026-07-08","close":100055.0},{"date":"2026-07-09","close":100055.0},{"date":"2026-07-10","close":100090.0},{"date":"2026-07-13","close":100005.0},{"date":"2026-07-14","close":99780.0},{"date":"2026-07-15","close":99860.0},{"date":"2026-07-16","close":100010.0},{"date":"2026-07-20","close":99760.0},{"date":"2026-07-21","close":99920.0},{"date":"2026-07-22","close":99855.0},{"date":"2026-07-23","close":99800.0},{"date":"2026-07-24","close":99690.0},{"date":"2026-07-27","close":99965.0},{"date":"2026-07-28","close":100080.0},{"date":"2026-07-29","close":100235.0},{"date":"2026-07-30","close":100135.0},{"date":"2026-07-31","close":100350.0},{"date":"2026-08-03","close":100410.0},{"date":"2026-08-04","close":100370.0},{"date":"2026-08-05","close":100690.0},{"date":"2026-08-06","close":100550.0},{"date":"2026-08-07","close":100490.0},{"date":"2026-08-10","close":100480.0},{"date":"2026-08-11","close":100355.0},{"date":"2026-08-12","close":100420.0},{"date":"2026-08-13","close":100510.0},{"date":"2026-08-14","close":100435.0},{"date":"2026-08-18","close":100275.0},{"date":"2026-08-19","close":100435.0},{"date":"2026-08-20","close":100435.0},{"date":"2026-08-21","close":100325.0},{"date":"2026-08-24","close":100455.0},{"date":"2026-08-25","close":100455.0},{"date":"2026-08-26","close":100565.0},{"date":"2026-08-27","close":100690.0},{"date":"2026-08-28","close":100660.0},{"date":"2026-08-31","close":100520.0},{"date":"2026-09-01","close":100370.0},{"date":"2026-09-02","close":100215.0},{"date":"2026-09-03","close":100390.0},{"date":"2026-09-04","close":100460.0},{"date":"2026-09-07","close":100435.0},{"date":"2026-09-08","close":100435.0},{"date":"2026-09-09","close":100405.0},{"date":"2026-09-10","close":100330.0},{"date":"2026-09-11","close":100165.0},{"date":"2026-09-14","close":100110.0},{"date":"2026-09-15","close":99875.0},{"date":"2026-09-16","close":100050.0},{"date":"2026-09-17","close":100005.0},{"date":"2026-09-18","close":100170.0},{"date":"2026-09-21","close":100140.0},{"date":"2026-09-22","close":100275.0},{"date":"2026-09-23","close":100350.0},{"date":"2026-09-28","close":99965.0},{"date":"2026-09-29","close":100190.0},{"date":"2026-09-30","close":100390.0},{"date":"2026-10-01","close":100385.0},{"date":"2026-10-02","close":100665.0},{"date":"2026-10-06","close":100645.0},{"date":"2026-10-07","close":100655.0},{"date":"2026-10-08","close":100635.0},{"date":"2026-10-12","close":100800.0},{"date":"2026-10-13","close":101030.0},{"date":"2026-10-14","close":100930.0},{"date":"2026-10-15","close":101055.0},{"date":"2026-10-16","close":101050.0},{"date":"2026-10-19","close":101050.0},{"date":"2026-10-20","close":101085.0},{"date":"2026-10-21","close":101165.0},{"date":"2026-10-22","close":101155.0},{"date":"2026-10-23","close":101365.0}],"chart_data":[{"date":"2024-10-23","open":97749,"high":97749,"low":97721,"close":97731,"volume":15},{"date":"2024-10-24","open":97759,"high":97972,"low":97759,"close":97838,"volume":69},{"date":"2024-10-25","open":97884,"high":98022,"low":97823,"close":97833,"volume":216},{"date":"2024-10-28","open":97879,"high":97907,"low":97699,"close":97907,"volume":77},{"date":"2024-10-29","open":97922,"high":97922,"low":97649,"close":97667,"volume":759},{"date":"2024-10-30","open":100200,"high":100375,"low":100180,"close":100356,"volume":51},{"date":"2024-10-31","open":97815,"high":97879,"low":97653,"close":97879,"volume":462},{"date":"2024-11-01","open":97907,"high":97944,"low":97708,"close":97745,"volume":487},{"date":"2024-11-04","open":98032,"high":98032,"low":97791,"close":97879,"volume":128},{"date":"2024-11-05","open":100408,"high":100427,"low":100261,"close":100261,"volume":160},{"date":"2024-11-06","open":97847,"high":97889,"low":97653,"close":97870,"volume":1188},{"date":"2024-11-07","open":97870,"high":97944,"low":97732,"close":97944,"volume":188},{"date":"2024-11-08","open":97944,"high":98083,"low":97926,"close":98083,"volume":72},{"date":"2024-11-11","open":98064,"high":98078,"low":97921,"close":97921,"volume":2705},{"date":"2024-11-12","open":97968,"high":98166,"low":97958,"close":97958,"volume":665},{"date":"2024-11-13","open":98051,"high":98051,"low":97787,"close":97787,"volume":314},{"date":"2024-11-14","open":97973,"high":98023,"low":97824,"close":98023,"volume":193},{"date":"2024-11-15","open":97990,"high":97990,"low":97847,"close":97847,"volume":179},{"date":"2024-11-18","open":97907,"high":98106,"low":97907,"close":97926,"volume":238},{"date":"2024-11-19","open":98143,"high":98180,"low":98009,"close":98162,"volume":249},{"date":"2024-11-20","open":98162,"high":98250,"low":98004,"close":98060,"volume":581},{"date":"2024-11-21","open":98236,"high":98319,"low":98064,"close":98166,"volume":209},{"date":"2024-11-22","open":98369,"high":98433,"low":98188,"close":98217,"volume":89},{"date":"2024-11-25","open":98476,"high":98476,"low":98305,"close":98324,"volume":284},{"date":"2024-11-26","open":98601,"high":98629,"low":98375,"close":98564,"volume":186},{"date":"2024-11-27","open":98628,"high":98655,"low":98448,"close":98448,"volume":238},{"date":"2024-11-28","open":98730,"high":98934,"low":98642,"close":98735,"volume":513},{"date":"2024-11-29","open":98990,"high":99054,"low":98763,"close":99054,"volume":1569},{"date":"2024-12-02","open":99091,"high":99170,"low":98993,"close":99170,"volume":87},{"date":"2024-12-03","open":99281,"high":99281,"low":98999,"close":98999,"volume":181},{"date":"2024-12-04","open":99120,"high":99241,"low":98792,"close":99138,"volume":245},{"date":"2024-12-05","open":99137,"high":99152,"low":98749,"close":99078,"volume":682},{"date":"2024-12-06","open":99101,"high":99101,"low":98902,"close":99027,"volume":114},{"date":"2024-12-09","open":98921,"high":99027,"low":98848,"close":99027,"volume":114},{"date":"2024-12-10","open":99216,"high":99216,"low":98994,"close":99073,"volume":112},{"date":"2024-12-11","open":99059,"high":99156,"low":99004,"close":99156,"volume":29},{"date":"2024-12-12","open":99142,"high":99142,"low":98935,"close":99078,"volume":134},{"date":"2024-12-13","open":99068,"high":99115,"low":98906,"close":98906,"volume":1032},{"date":"2024-12-16","open":99115,"high":99161,"low":98935,"close":99119,"volume":586},{"date":"2024-12-17","open":99105,"high":99105,"low":98739,"close":98786,"volume":1274},{"date":"2024-12-18","open":98722,"high":98916,"low":98722,"close":98916,"volume":148},{"date":"2024-12-19","open":98948,"high":98957,"low":98736,"close":98758,"volume":103},{"date":"2024-12-20","open":98769,"high":98912,"low":98620,"close":98657,"volume":578},{"date":"2024-12-23","open":98717,"high":98874,"low":98717,"close":98818,"volume":205},{"date":"2024-12-24","open":98818,"high":98847,"low":98619,"close":98800,"volume":137},{"date":"2024-12-26","open":98790,"high":98790,"low":98554,"close":98721,"volume":609},{"date":"2024-12-27","open":98760,"high":98760,"low":98433,"close":98760,"volume":237},{"date":"2024-12-30","open":98779,"high":98872,"low":98555,"close":98853,"volume":183},{"date":"2025-01-02","open":98823,"high":99135,"low":98814,"close":99116,"volume":2066},{"date":"2025-01-03","open":99122,"high":99258,"low":99122,"close":99229,"volume":240},{"date":"2025-01-06","open":99180,"high":99200,"low":99034,"close":99034,"volume":360},{"date":"2025-01-07","open":99135,"high":99248,"low":99077,"close":99248,"volume":981},{"date":"2025-01-08","open":99141,"high":99229,"low":99010,"close":99224,"volume":4335},{"date":"2025-01-09","open":99224,"high":99429,"low":99185,"close":99419,"volume":356},{"date":"2025-01-10","open":99327,"high":99375,"low":99136,"close":99224,"volume":169},{"date":"2025-01-13","open":99083,"high":99122,"low":98858,"close":98868,"volume":42},{"date":"2025-01-14","open":99117,"high":99117,"low":99063,"close":99073,"volume":79},{"date":"2025-01-15","open":99121,"high":99121,"low":99048,"close":99048,"volume":168},{"date":"2025-01-16","open":99013,"high":99228,"low":98965,"close":99131,"volume":532},{"date":"2025-01-17","open":99132,"high":99375,"low":99132,"close":99302,"volume":221},{"date":"2025-01-20","open":99258,"high":99278,"low":99117,"close":99229,"volume":24},{"date":"2025-01-21","open":99228,"high":99399,"low":99213,"close":99365,"volume":442},{"date":"2025-01-22","open":99327,"high":99327,"low":99155,"close":99312,"volume":205},{"date":"2025-01-23","open":99312,"high":99390,"low":99219,"close":99346,"volume":104},{"date":"2025-01-24","open":99340,"high":99409,"low":99306,"close":99331,"volume":293},{"date":"2025-01-31","open":99332,"high":99507,"low":99224,"close":99385,"volume":346},{"date":"2025-02-03","open":99351,"high":99488,"low":99214,"close":99429,"volume":291},{"date":"2025-02-04","open":99418,"high":99418,"low":99209,"close":99409,"volume":76},{"date":"2025-02-05","open":99409,"high":99433,"low":99267,"close":99277,"volume":166},{"date":"2025-02-06","open":99536,"high":99536,"low":99302,"close":99302,"volume":1079},{"date":"2025-02-07","open":99400,"high":99410,"low":99219,"close":99219,"volume":132},{"date":"2025-02-10","open":99127,"high":99380,"low":99117,"close":99380,"volume":432},{"date":"2025-02-11","open":99379,"high":99404,"low":99370,"close":99370,"volume":322},{"date":"2025-02-12","open":99346,"high":99346,"low":99146,"close":99297,"volume":83},{"date":"2025-02-13","open":99297,"high":99351,"low":99078,"close":99146,"volume":184},{"date":"2025-02-14","open":99472,"high":99472,"low":99179,"close":99443,"volume":141},{"date":"2025-02-17","open":99444,"high":99473,"low":99214,"close":99219,"volume":276},{"date":"2025-02-18","open":99219,"high":99449,"low":99210,"close":99385,"volume":1095},{"date":"2025-02-19","open":99345,"high":99355,"low":99121,"close":99194,"volume":199},{"date":"2025-02-20","open":99336,"high":99410,"low":99210,"close":99385,"volume":37},{"date":"2025-02-21","open":99380,"high":99390,"low":99180,"close":99390,"volume":224},{"date":"2025-02-24","open":99390,"high":99390,"low":99307,"close":99390,"volume":127},{"date":"2025-02-25","open":99390,"high":99580,"low":99390,"close":99580,"volume":61},{"date":"2025-02-26","open":99614,"high":99614,"low":99575,"close":99575,"volume":262},{"date":"2025-02-27","open":99610,"high":99610,"low":99385,"close":99585,"volume":557},{"date":"2025-02-28","open":99629,"high":99683,"low":99610,"close":99668,"volume":136},{"date":"2025-03-04","open":99794,"high":99843,"low":99604,"close":99755,"volume":606},{"date":"2025-03-05","open":99673,"high":99673,"low":99419,"close":99419,"volume":60},{"date":"2025-03-06","open":99580,"high":99580,"low":99297,"close":99507,"volume":310},{"date":"2025-03-07","open":99668,"high":99668,"low":99434,"close":99658,"volume":276},{"date":"2025-03-10","open":99649,"high":99658,"low":99419,"close":99585,"volume":1065},{"date":"2025-03-11","open":99585,"high":99731,"low":99585,"close":99692,"volume":158},{"date":"2025-03-12","open":99423,"high":99716,"low":99423,"close":99716,"volume":174},{"date":"2025-03-13","open":99473,"high":99722,"low":99463,"close":99463,"volume":112},{"date":"2025-03-14","open":99726,"high":99726,"low":99433,"close":99433,"volume":109},{"date":"2025-03-17","open":99443,"high":99638,"low":99433,"close":99609,"volume":19},{"date":"2025-03-18","open":99610,"high":99663,"low":99610,"close":99663,"volume":37},{"date":"2025-03-19","open":99644,"high":99644,"low":99429,"close":99429,"volume":157},{"date":"2025-03-20","open":99678,"high":99678,"low":99449,"close":99658,"volume":236},{"date":"2025-03-21","open":99634,"high":99673,"low":99414,"close":99668,"volume":1241},{"date":"2025-03-24","open":99663,"high":99683,"low":99444,"close":99663,"volume":163},{"date":"2025-03-25","open":99609,"high":99628,"low":99599,"close":99599,"volume":161},{"date":"2025-03-26","open":99594,"high":99623,"low":99545,"close":99594,"volume":189},{"date":"2025-03-27","open":99594,"high":99623,"low":99560,"close":99594,"volume":472},{"date":"2025-03-28","open":99618,"high":99618,"low":99589,"close":99609,"volume":86},{"date":"2025-03-31","open":99609,"high":99609,"low":99526,"close":99609,"volume":747},{"date":"2025-04-01","open":99814,"high":99814,"low":99541,"close":99585,"volume":171},{"date":"2025-04-02","open":99794,"high":99818,"low":99545,"close":99804,"volume":215},{"date":"2025-04-03","open":99804,"high":100057,"low":99804,"close":99804,"volume":158},{"date":"2025-04-04","open":100067,"high":100067,"low":99921,"close":99960,"volume":2217},{"date":"2025-04-07","open":100146,"high":100400,"low":100097,"close":100375,"volume":480},{"date":"2025-04-08","open":100189,"high":100257,"low":99945,"close":100199,"volume":141},{"date":"2025-04-09","open":100038,"high":100199,"low":100038,"close":100121,"volume":233},{"date":"2025-04-10","open":100121,"high":100316,"low":100121,"close":100316,"volume":301},{"date":"2025-04-11","open":100296,"high":100350,"low":100121,"close":100121,"volume":748},{"date":"2025-04-14","open":100361,"high":100380,"low":100112,"close":100341,"volume":56},{"date":"2025-04-15","open":100414,"high":100414,"low":100341,"close":100370,"volume":209},{"date":"2025-04-16","open":100409,"high":100468,"low":100278,"close":100458,"volume":461},{"date":"2025-04-17","open":100458,"high":100522,"low":100341,"close":100341,"volume":163},{"date":"2025-04-18","open":100340,"high":100535,"low":100321,"close":100516,"volume":139},{"date":"2025-04-21","open":100517,"high":100609,"low":100517,"close":100609,"volume":266},{"date":"2025-04-22","open":100609,"high":100678,"low":100604,"close":100604,"volume":235},{"date":"2025-04-23","open":100604,"high":100604,"low":100565,"close":100565,"volume":169},{"date":"2025-04-24","open":100565,"high":100668,"low":100565,"close":100614,"volume":120},{"date":"2025-04-25","open":100697,"high":100736,"low":100697,"close":100697,"volume":48},{"date":"2025-04-28","open":100745,"high":100760,"low":100696,"close":100716,"volume":270},{"date":"2025-04-29","open":100716,"high":100716,"low":100701,"close":100716,"volume":35},{"date":"2025-04-30","open":100774,"high":100794,"low":100613,"close":100794,"volume":371},{"date":"2025-05-02","open":100808,"high":100842,"low":100745,"close":100828,"volume":172},{"date":"2025-05-07","open":100891,"high":100901,"low":100764,"close":100862,"volume":118},{"date":"2025-05-08","open":100868,"high":100970,"low":100839,"close":100848,"volume":276},{"date":"2025-05-09","open":100784,"high":100784,"low":100706,"close":100706,"volume":83},{"date":"2025-05-12","open":100696,"high":100696,"low":100623,"close":100638,"volume":219},{"date":"2025-05-13","open":100638,"high":100647,"low":100486,"close":100623,"volume":6323},{"date":"2025-05-14","open":100687,"high":100687,"low":100463,"close":100687,"volume":384},{"date":"2025-05-15","open":100652,"high":100662,"low":100482,"close":100482,"volume":225},{"date":"2025-05-16","open":100809,"high":100809,"low":100609,"close":100619,"volume":200},{"date":"2025-05-19","open":100799,"high":100808,"low":100628,"close":100677,"volume":474},{"date":"2025-05-20","open":100789,"high":100789,"low":100589,"close":100599,"volume":134},{"date":"2025-05-21","open":100603,"high":100760,"low":100603,"close":100667,"volume":3276},{"date":"2025-05-22","open":100570,"high":100692,"low":100502,"close":100692,"volume":649},{"date":"2025-05-23","open":100692,"high":100775,"low":100585,"close":100726,"volume":62},{"date":"2025-05-26","open":100804,"high":100843,"low":100644,"close":100653,"volume":709},{"date":"2025-05-27","open":100653,"high":100790,"low":100653,"close":100765,"volume":130},{"date":"2025-05-28","open":100765,"high":100819,"low":100658,"close":100809,"volume":298},{"date":"2025-05-29","open":100808,"high":100808,"low":100779,"close":100791,"volume":1163},{"date":"2025-05-30","open":100868,"high":100868,"low":100668,"close":100765,"volume":149},{"date":"2025-06-02","open":100648,"high":100765,"low":100648,"close":100765,"volume":294},{"date":"2025-06-04","open":100574,"high":100638,"low":100574,"close":100633,"volume":2510},{"date":"2025-06-05","open":100682,"high":100682,"low":100599,"close":100599,"volume":110},{"date":"2025-06-09","open":100546,"high":100546,"low":100375,"close":100536,"volume":201},{"date":"2025-06-10","open":100536,"high":100692,"low":100522,"close":100531,"volume":251},{"date":"2025-06-11","open":100677,"high":100706,"low":100452,"close":100516,"volume":2352},{"date":"2025-06-12","open":100516,"high":100672,"low":100472,"close":100477,"volume":266},{"date":"2025-06-13","open":100662,"high":100662,"low":100418,"close":100521,"volume":121},{"date":"2025-06-16","open":100443,"high":100443,"low":100325,"close":100345,"volume":240},{"date":"2025-06-17","open":100463,"high":100522,"low":100361,"close":100409,"volume":347},{"date":"2025-06-18","open":100491,"high":100589,"low":100491,"close":100516,"volume":494},{"date":"2025-06-19","open":100496,"high":100540,"low":100472,"close":100477,"volume":502},{"date":"2025-06-20","open":100483,"high":100492,"low":100273,"close":100492,"volume":473},{"date":"2025-06-23","open":100521,"high":100521,"low":100433,"close":100433,"volume":490},{"date":"2025-06-24","open":100433,"high":100628,"low":100399,"close":100428,"volume":427},{"date":"2025-06-25","open":100457,"high":100706,"low":100428,"close":100428,"volume":386},{"date":"2025-06-26","open":100658,"high":100697,"low":100448,"close":100453,"volume":144},{"date":"2025-06-27","open":100463,"high":100751,"low":100463,"close":100702,"volume":408},{"date":"2025-06-30","open":100702,"high":100814,"low":100526,"close":100775,"volume":1030},{"date":"2025-07-01","open":100789,"high":100789,"low":100530,"close":100745,"volume":818},{"date":"2025-07-02","open":100760,"high":100760,"low":100521,"close":100521,"volume":311},{"date":"2025-07-03","open":100682,"high":100701,"low":100525,"close":100682,"volume":1433},{"date":"2025-07-04","open":100467,"high":100706,"low":100467,"close":100667,"volume":347},{"date":"2025-07-07","open":100691,"high":100716,"low":100501,"close":100672,"volume":400},{"date":"2025-07-08","open":100673,"high":100673,"low":100546,"close":100580,"volume":636},{"date":"2025-07-09","open":100653,"high":100653,"low":100580,"close":100580,"volume":118},{"date":"2025-07-10","open":100683,"high":100741,"low":100668,"close":100736,"volume":286},{"date":"2025-07-11","open":100687,"high":100770,"low":100658,"close":100658,"volume":2051},{"date":"2025-07-14","open":100647,"high":100696,"low":100638,"close":100638,"volume":175},{"date":"2025-07-15","open":100639,"high":100722,"low":100614,"close":100658,"volume":131},{"date":"2025-07-16","open":100677,"high":100677,"low":100555,"close":100667,"volume":565},{"date":"2025-07-17","open":100795,"high":100795,"low":100648,"close":100648,"volume":43},{"date":"2025-07-18","open":100725,"high":100725,"low":100623,"close":100677,"volume":254},{"date":"2025-07-21","open":100682,"high":100764,"low":100672,"close":100716,"volume":1165},{"date":"2025-07-22","open":100721,"high":100779,"low":100716,"close":100745,"volume":1309},{"date":"2025-07-23","open":100785,"high":100790,"low":100756,"close":100765,"volume":557},{"date":"2025-07-24","open":100765,"high":100814,"low":100746,"close":100765,"volume":216},{"date":"2025-07-25","open":100764,"high":100774,"low":100721,"close":100721,"volume":341},{"date":"2025-07-28","open":100721,"high":100794,"low":100721,"close":100794,"volume":266},{"date":"2025-07-29","open":100828,"high":100886,"low":100828,"close":100828,"volume":120},{"date":"2025-07-30","open":100897,"high":100897,"low":100853,"close":100853,"volume":467},{"date":"2025-07-31","open":100852,"high":100891,"low":100691,"close":100862,"volume":115},{"date":"2025-08-01","open":100834,"high":100839,"low":100804,"close":100804,"volume":463},{"date":"2025-08-04","open":101067,"high":101077,"low":100984,"close":100984,"volume":1229},{"date":"2025-08-05","open":101067,"high":101067,"low":100984,"close":100994,"volume":303},{"date":"2025-08-06","open":101028,"high":101067,"low":100935,"close":101038,"volume":522},{"date":"2025-08-07","open":101073,"high":101112,"low":100990,"close":101048,"volume":108},{"date":"2025-08-08","open":101038,"high":101062,"low":101008,"close":101038,"volume":147},{"date":"2025-08-11","open":101038,"high":101081,"low":100974,"close":101033,"volume":250},{"date":"2025-08-12","open":101033,"high":101047,"low":101023,"close":101028,"volume":1488},{"date":"2025-08-13","open":101063,"high":101063,"low":101048,"close":101058,"volume":380},{"date":"2025-08-14","open":101057,"high":101101,"low":101057,"close":101101,"volume":214},{"date":"2025-08-18","open":101097,"high":101097,"low":101039,"close":101058,"volume":561},{"date":"2025-08-19","open":101047,"high":101062,"low":100974,"close":100994,"volume":411},{"date":"2025-08-20","open":100989,"high":101018,"low":100979,"close":100989,"volume":241},{"date":"2025-08-21","open":101008,"high":101052,"low":100999,"close":101033,"volume":277},{"date":"2025-08-22","open":101014,"high":101014,"low":100970,"close":100980,"volume":392},{"date":"2025-08-25","open":101078,"high":101117,"low":101053,"close":101058,"volume":197},{"date":"2025-08-26","open":101081,"high":101116,"low":101072,"close":101106,"volume":323},{"date":"2025-08-27","open":101106,"high":101150,"low":101106,"close":101145,"volume":125},{"date":"2025-08-28","open":101219,"high":101239,"low":101141,"close":101170,"volume":200},{"date":"2025-08-29","open":101155,"high":101164,"low":101120,"close":101145,"volume":221},{"date":"2025-09-01","open":101135,"high":101145,"low":101101,"close":101106,"volume":525},{"date":"2025-09-02","open":101135,"high":101135,"low":101072,"close":101072,"volume":260},{"date":"2025-09-03","open":101073,"high":101078,"low":100970,"close":101004,"volume":1034},{"date":"2025-09-04","open":101082,"high":101082,"low":101019,"close":101019,"volume":196},{"date":"2025-09-05","open":101072,"high":101096,"low":101062,"close":101072,"volume":224},{"date":"2025-09-08","open":101073,"high":101131,"low":101073,"close":101082,"volume":877},{"date":"2025-09-09","open":101120,"high":101174,"low":101120,"close":101155,"volume":2613},{"date":"2025-09-10","open":101156,"high":101156,"low":101092,"close":101126,"volume":210},{"date":"2025-09-11","open":101195,"high":101224,"low":101175,"close":101204,"volume":646},{"date":"2025-09-12","open":101203,"high":101228,"low":101184,"close":101189,"volume":1869},{"date":"2025-09-15","open":101141,"high":101180,"low":101107,"close":101180,"volume":792},{"date":"2025-09-16","open":101185,"high":101253,"low":101185,"close":101214,"volume":412},{"date":"2025-09-17","open":101228,"high":101262,"low":101213,"close":101262,"volume":453},{"date":"2025-09-18","open":101258,"high":101331,"low":101239,"close":101331,"volume":334},{"date":"2025-09-19","open":101262,"high":101262,"low":101213,"close":101238,"volume":4243},{"date":"2025-09-22","open":101234,"high":101234,"low":101156,"close":101165,"volume":678},{"date":"2025-09-23","open":101169,"high":101199,"low":101135,"close":101199,"volume":487},{"date":"2025-09-24","open":101159,"high":101159,"low":101047,"close":101072,"volume":2069},{"date":"2025-09-25","open":101072,"high":101106,"low":100999,"close":100999,"volume":756},{"date":"2025-09-26","open":100969,"high":100969,"low":100760,"close":100867,"volume":365},{"date":"2025-09-29","open":100892,"high":100926,"low":100858,"close":100887,"volume":999},{"date":"2025-09-30","open":100872,"high":100911,"low":100769,"close":100833,"volume":525},{"date":"2025-10-01","open":100872,"high":100896,"low":100828,"close":100838,"volume":568},{"date":"2025-10-02","open":100906,"high":100925,"low":100847,"close":100906,"volume":745},{"date":"2025-10-10","open":100823,"high":100911,"low":100823,"close":100911,"volume":1133},{"date":"2025-10-13","open":100960,"high":101038,"low":100930,"close":101038,"volume":914},{"date":"2025-10-14","open":101039,"high":101121,"low":101024,"close":101121,"volume":160},{"date":"2025-10-15","open":101111,"high":101189,"low":101111,"close":101145,"volume":14624},{"date":"2025-10-16","open":101169,"high":101179,"low":101052,"close":101062,"volume":1214},{"date":"2025-10-17","open":101092,"high":101160,"low":101092,"close":101121,"volume":487},{"date":"2025-10-20","open":101042,"high":101116,"low":101042,"close":101116,"volume":377},{"date":"2025-10-21","open":101081,"high":101081,"low":100999,"close":100999,"volume":1021},{"date":"2025-10-22","open":100994,"high":101062,"low":100994,"close":101062,"volume":626},{"date":"2025-10-23","open":101130,"high":101213,"low":100989,"close":100989,"volume":680},{"date":"2025-10-24","open":101018,"high":101067,"low":100994,"close":101033,"volume":21428},{"date":"2025-10-27","open":101034,"high":101034,"low":100961,"close":100965,"volume":614},{"date":"2025-10-28","open":100911,"high":100940,"low":100847,"close":100906,"volume":530},{"date":"2025-10-29","open":100848,"high":100887,"low":100800,"close":100819,"volume":1501},{"date":"2025-10-30","open":100761,"high":100770,"low":100697,"close":100697,"volume":1495},{"date":"2025-10-31","open":100697,"high":100736,"low":100653,"close":100736,"volume":843},{"date":"2025-11-03","open":100730,"high":100730,"low":100643,"close":100643,"volume":472,"rsi_14":24.49,"sma_20":103486.96,"sma_60":103581.94,"sma_120":103380.13},{"date":"2025-11-04","open":100560,"high":100569,"low":100472,"close":100560,"volume":213,"rsi_14":20.54,"sma_20":103472.97,"sma_60":103574.7,"sma_120":103377.68},{"date":"2025-11-05","open":100618,"high":100682,"low":100589,"close":100599,"volume":735,"rsi_14":25.61,"sma_20":103460.72,"sma_60":103567.95,"sma_120":103376.77},{"date":"2025-11-06","open":100546,"high":100556,"low":100448,"close":100448,"volume":495,"rsi_14":17.74,"sma_20":103437.19,"sma_60":103557.85,"sma_120":103375.13},{"date":"2025-11-07","open":100273,"high":100565,"low":100273,"close":100292,"volume":263,"rsi_14":15.48,"sma_20":103405.41,"sma_60":103544.94,"sma_120":103372.3},{"date":"2025-11-10","open":100291,"high":100379,"low":100257,"close":100282,"volume":372,"rsi_14":17.02,"sma_20":103366.66,"sma_60":103532.02,"sma_120":103368.85},{"date":"2025-11-11","open":100336,"high":100502,"low":100336,"close":100502,"volume":267,"rsi_14":27.43,"sma_20":103334.93,"sma_60":103522.93,"sma_120":103369.01},{"date":"2025-11-12","open":100472,"high":100472,"low":100067,"close":100067,"volume":6232,"rsi_14":21.26,"sma_20":103279.67,"sma_60":103506.51,"sma_120":103364.3},{"date":"2025-11-13","open":100239,"high":100283,"low":100185,"close":100185,"volume":1508,"rsi_14":24.69,"sma_20":103234.67,"sma_60":103491.59,"sma_120":103360.09},{"date":"2025-11-14","open":100117,"high":100156,"low":100044,"close":100131,"volume":282,"rsi_14":24.91,"sma_20":103183.92,"sma_60":103475.0,"sma_120":103356.08},{"date":"2025-11-17","open":100107,"high":100244,"low":100092,"close":100180,"volume":519,"rsi_14":28.01,"sma_20":103135.9,"sma_60":103460.0,"sma_120":103351.91},{"date":"2025-11-18","open":100219,"high":100385,"low":100219,"close":100341,"volume":711,"rsi_14":36.15,"sma_20":103102.12,"sma_60":103448.83,"sma_120":103348.92},{"date":"2025-11-19","open":100369,"high":100379,"low":100306,"close":100311,"volume":313,"rsi_14":38.21,"sma_20":103063.62,"sma_60":103437.24,"sma_120":103345.38},{"date":"2025-11-20","open":100335,"high":100340,"low":100252,"close":100267,"volume":403,"rsi_14":35.71,"sma_20":103026.61,"sma_60":103424.15,"sma_120":103342.09},{"date":"2025-11-21","open":100434,"high":100468,"low":100268,"close":100448,"volume":218,"rsi_14":44.32,"sma_20":102996.58,"sma_60":103415.06,"sma_120":103339.38},{"date":"2025-11-24","open":100491,"high":100501,"low":100360,"close":100360,"volume":617,"rsi_14":44.22,"sma_20":102965.62,"sma_60":103403.16,"sma_120":103335.55},{"date":"2025-11-25","open":100414,"high":100463,"low":100297,"close":100380,"volume":1419,"rsi_14":43.57,"sma_20":102938.6,"sma_60":103390.73,"sma_120":103332.03},{"date":"2025-11-26","open":100399,"high":100438,"low":100316,"close":100316,"volume":316,"rsi_14":45.96,"sma_20":102912.87,"sma_60":103376.57,"sma_120":103328.21},{"date":"2025-11-27","open":100316,"high":100448,"low":99946,"close":99946,"volume":1578,"rsi_14":40.58,"sma_20":102874.37,"sma_60":103355.66,"sma_120":103321.21},{"date":"2025-11-28","open":99950,"high":100180,"low":99931,"close":100180,"volume":187,"rsi_14":47.5,"sma_20":102845.88,"sma_60":103339.15,"sma_120":103317.33},{"date":"2025-12-01","open":100180,"high":100228,"low":100038,"close":100048,"volume":107,"rsi_14":38.51,"sma_20":102815.35,"sma_60":103321.06,"sma_120":103312.62},{"date":"2025-12-02","open":100004,"high":100131,"low":99916,"close":100009,"volume":204,"rsi_14":48.14,"sma_20":102787.07,"sma_60":103302.89,"sma_120":103308.12},{"date":"2025-12-03","open":100009,"high":100043,"low":99897,"close":99960,"volume":396,"rsi_14":42.57,"sma_20":102754.29,"sma_60":103285.06,"sma_120":103303.25},{"date":"2025-12-04","open":99950,"high":100102,"low":99916,"close":100053,"volume":567,"rsi_14":47.49,"sma_20":102734.06,"sma_60":103268.56,"sma_120":103299.29},{"date":"2025-12-05","open":100058,"high":100194,"low":100058,"close":100121,"volume":519,"rsi_14":48.14,"sma_20":102725.32,"sma_60":103252.3,"sma_120":103296.24},{"date":"2025-12-08","open":100092,"high":100126,"low":100053,"close":100053,"volume":1801,"rsi_14":40.25,"sma_20":102713.54,"sma_60":103234.73,"sma_120":103292.24},{"date":"2025-12-09","open":100067,"high":100067,"low":99794,"close":99794,"volume":200,"rsi_14":34.83,"sma_20":102677.29,"sma_60":103211.47,"sma_120":103287.53},{"date":"2025-12-10","open":99838,"high":99848,"low":99746,"close":99828,"volume":415,"rsi_14":37.05,"sma_20":102665.04,"sma_60":103189.31,"sma_120":103282.57},{"date":"2025-12-11","open":99989,"high":100102,"low":99814,"close":99814,"volume":1562,"rsi_14":29.29,"sma_20":102646.03,"sma_60":103165.56,"sma_120":103276.57},{"date":"2025-12-12","open":99936,"high":100131,"low":99877,"close":99946,"volume":13645,"rsi_14":36.82,"sma_20":102636.55,"sma_60":103144.3,"sma_120":103272.02},{"date":"2025-12-15","open":99911,"high":100102,"low":99911,"close":100102,"volume":1375,"rsi_14":41.88,"sma_20":102632.55,"sma_60":103125.89,"sma_120":103268.69},{"date":"2025-12-16","open":100131,"high":100248,"low":100092,"close":100199,"volume":786,"rsi_14":46.64,"sma_20":102625.3,"sma_60":103108.55,"sma_120":103266.69},{"date":"2025-12-17","open":100199,"high":100199,"low":100033,"close":100150,"volume":517,"rsi_14":57.19,"sma_20":102617.04,"sma_60":103089.55,"sma_120":103264.31},{"date":"2025-12-18","open":100248,"high":100360,"low":100228,"close":100326,"volume":660,"rsi_14":55.36,"sma_20":102620.03,"sma_60":103072.38,"sma_120":103263.43},{"date":"2025-12-19","open":100326,"high":100326,"low":100185,"close":100185,"volume":1390,"rsi_14":54.96,"sma_20":102606.54,"sma_60":103054.37,"sma_120":103261.14},{"date":"2025-12-22","open":100209,"high":103252,"low":100180,"close":100219,"volume":21770,"rsi_14":57.65,"sma_20":102599.27,"sma_60":103038.21,"sma_120":103257.02},{"date":"2025-12-23","open":100258,"high":100297,"low":100155,"close":100228,"volume":1467,"rsi_14":60.07,"sma_20":102591.52,"sma_60":103021.62,"sma_120":103252.35},{"date":"2025-12-24","open":100360,"high":100394,"low":100336,"close":100360,"volume":1251,"rsi_14":61.21,"sma_20":102593.75,"sma_60":103009.45,"sma_120":103249.06},{"date":"2025-12-26","open":100414,"high":110056,"low":100302,"close":100365,"volume":18840,"rsi_14":59.33,"sma_20":102615.25,"sma_60":102998.6,"sma_120":103247.72},{"date":"2025-12-29","open":100395,"high":100420,"low":100315,"close":100420,"volume":3983,"rsi_14":21.26,"sma_20":102501.25,"sma_60":102948.85,"sma_120":103224.42},{"date":"2025-12-30","open":100445,"high":100475,"low":100285,"close":100285,"volume":2248,"rsi_14":22.02,"sma_20":102387.25,"sma_60":102896.52,"sma_120":103200.13},{"date":"2026-01-02","open":101435,"high":101435,"low":100305,"close":100335,"volume":2576,"rsi_14":22.34,"sma_20":102277.75,"sma_60":102845.93,"sma_120":103176.21},{"date":"2026-01-05","open":100335,"high":100335,"low":100205,"close":100300,"volume":4094,"rsi_14":22.22,"sma_20":102169.0,"sma_60":102794.67,"sma_120":103152.79},{"date":"2026-01-06","open":100300,"high":100395,"low":100265,"close":100280,"volume":720,"rsi_14":19.12,"sma_20":102054.5,"sma_60":102741.92,"sma_120":103129.21},{"date":"2026-01-07","open":100315,"high":100425,"low":100315,"close":100425,"volume":531,"rsi_14":18.78,"sma_20":101943.75,"sma_60":102691.49,"sma_120":103105.5},{"date":"2026-01-08","open":100455,"high":100520,"low":100415,"close":100480,"volume":755,"rsi_14":17.72,"sma_20":101839.25,"sma_60":102639.82,"sma_120":103082.92},{"date":"2026-01-09","open":100455,"high":100495,"low":100445,"close":100445,"volume":1259,"rsi_14":17.8,"sma_20":101746.25,"sma_60":102586.16,"sma_120":103060.21},{"date":"2026-01-12","open":100445,"high":100530,"low":100440,"close":100440,"volume":647,"rsi_14":13.26,"sma_20":101651.25,"sma_60":102531.99,"sma_120":103037.29},{"date":"2026-01-13","open":100435,"high":100465,"low":100370,"close":100370,"volume":486,"rsi_14":13.57,"sma_20":101553.5,"sma_60":102478.07,"sma_120":103013.71},{"date":"2026-01-14","open":100370,"high":100460,"low":100350,"close":100420,"volume":6229,"rsi_14":13.98,"sma_20":101451.5,"sma_60":102423.99,"sma_120":102990.71},{"date":"2026-01-15","open":100445,"high":100470,"low":100105,"close":100170,"volume":9414,"rsi_14":12.72,"sma_20":101329.0,"sma_60":102365.81,"sma_120":102965.37},{"date":"2026-01-16","open":100175,"high":100275,"low":100095,"close":100245,"volume":438,"rsi_14":11.18,"sma_20":101205.25,"sma_60":102310.89,"sma_120":102940.33},{"date":"2026-01-19","open":100170,"high":100225,"low":100060,"close":100080,"volume":451,"rsi_14":10.53,"sma_20":101075.75,"sma_60":102252.14,"sma_120":102913.66},{"date":"2026-01-20","open":100060,"high":100075,"low":99900,"close":99900,"volume":767,"rsi_14":29.53,"sma_20":100928.25,"sma_60":102191.63,"sma_120":102885.33},{"date":"2026-01-21","open":99920,"high":100055,"low":99920,"close":100025,"volume":1154,"rsi_14":39.68,"sma_20":100794.25,"sma_60":102132.46,"sma_120":102858.04},{"date":"2026-01-22","open":100200,"high":100210,"low":100050,"close":100075,"volume":150,"rsi_14":39.68,"sma_20":100661.0,"sma_60":102075.29,"sma_120":102831.53},{"date":"2026-01-23","open":100100,"high":100100,"low":99995,"close":99995,"volume":1151,"rsi_14":38.31,"sma_20":100523.25,"sma_60":102017.79,"sma_120":102803.74},{"date":"2026-01-26","open":100195,"high":100255,"low":100185,"close":100210,"volume":2112,"rsi_14":47.67,"sma_20":100389.5,"sma_60":101965.37,"sma_120":102777.44},{"date":"2026-01-27","open":100210,"high":100230,"low":100115,"close":100200,"volume":428,"rsi_14":41.76,"sma_20":100255.0,"sma_60":101914.87,"sma_120":102750.86},{"date":"2026-01-28","open":100220,"high":100295,"low":100220,"close":100285,"volume":337,"rsi_14":43.01,"sma_20":100248.25,"sma_60":101865.13,"sma_120":102724.9},{"date":"2026-01-29","open":100285,"high":100285,"low":100145,"close":100165,"volume":346,"rsi_14":40.54,"sma_20":100242.25,"sma_60":101814.95,"sma_120":102698.45},{"date":"2026-01-30","open":100190,"high":100205,"low":100085,"close":100110,"volume":330,"rsi_14":39.22,"sma_20":100231.0,"sma_60":101765.27,"sma_120":102669.99},{"date":"2026-02-02","open":100055,"high":100117,"low":99950,"close":100100,"volume":2849,"rsi_14":40.82,"sma_20":100221.0,"sma_60":101714.76,"sma_120":102641.36},{"date":"2026-02-03","open":100010,"high":100010,"low":99925,"close":99970,"volume":195,"rsi_14":35.48,"sma_20":100205.5,"sma_60":101664.69,"sma_120":102611.27},{"date":"2026-02-04","open":99970,"high":99985,"low":99860,"close":99900,"volume":179,"rsi_14":40.15,"sma_20":100179.25,"sma_60":101616.11,"sma_120":102580.52},{"date":"2026-02-05","open":99920,"high":100015,"low":99920,"close":99965,"volume":711,"rsi_14":39.71,"sma_20":100153.5,"sma_60":101568.76,"sma_120":102550.39},{"date":"2026-02-06","open":100110,"high":100120,"low":99920,"close":99920,"volume":657,"rsi_14":43.55,"sma_20":100127.25,"sma_60":101516.93,"sma_120":102519.93},{"date":"2026-02-09","open":99870,"high":99950,"low":99835,"close":99920,"volume":474,"rsi_14":50.94,"sma_20":100101.25,"sma_60":101472.51,"sma_120":102489.51},{"date":"2026-02-10","open":99940,"high":100015,"low":99920,"close":100015,"volume":239,"rsi_14":49.51,"sma_20":100083.5,"sma_60":101427.68,"sma_120":102459.64},{"date":"2026-02-11","open":100080,"high":100210,"low":100040,"close":100190,"volume":205,"rsi_14":54.98,"sma_20":100072.0,"sma_60":101386.68,"sma_120":102430.84},{"date":"2026-02-12","open":100125,"high":100380,"low":100097,"close":100270,"volume":2689,"rsi_14":61.9,"sma_20":100077.0,"sma_60":101346.18,"sma_120":102403.09},{"date":"2026-02-13","open":100270,"high":100385,"low":100270,"close":100330,"volume":119,"rsi_14":56.0,"sma_20":100081.25,"sma_60":101303.93,"sma_120":102376.38},{"date":"2026-02-19","open":100330,"high":100425,"low":100260,"close":100260,"volume":1241,"rsi_14":52.83,"sma_20":100090.25,"sma_60":101261.01,"sma_120":102349.13},{"date":"2026-02-20","open":100290,"high":100435,"low":100275,"close":100425,"volume":615,"rsi_14":56.14,"sma_20":100116.5,"sma_60":101221.59,"sma_120":102322.87},{"date":"2026-02-23","open":100375,"high":100455,"low":100355,"close":100380,"volume":1786,"rsi_14":60.09,"sma_20":100134.25,"sma_60":101178.35,"sma_120":102296.71},{"date":"2026-02-24","open":100450,"high":100480,"low":100355,"close":100355,"volume":445,"rsi_14":61.84,"sma_20":100148.25,"sma_60":101136.17,"sma_120":102269.66},{"date":"2026-02-25","open":100440,"high":100505,"low":100410,"close":100505,"volume":554,"rsi_14":67.23,"sma_20":100173.75,"sma_60":101096.17,"sma_120":102243.45},{"date":"2026-02-26","open":100505,"high":100755,"low":100505,"close":100685,"volume":1100,"rsi_14":79.18,"sma_20":100197.5,"sma_60":101060.25,"sma_120":102218.41},{"date":"2026-02-27","open":100685,"high":100795,"low":100660,"close":100715,"volume":17639,"rsi_14":84.39,"sma_20":100223.25,"sma_60":101031.17,"sma_120":102193.41},{"date":"2026-03-03","open":100595,"high":100595,"low":100350,"close":100350,"volume":10493,"rsi_14":94.36,"sma_20":100352.76,"sma_60":101034.09,"sma_120":102186.62},{"date":"2026-03-04","open":100305,"high":100485,"low":100170,"close":100195,"volume":700,"rsi_14":91.19,"sma_20":100480.33,"sma_60":101036.61,"sma_120":102178.84},{"date":"2026-03-05","open":100320,"high":100480,"low":100285,"close":100330,"volume":1024,"rsi_14":91.54,"sma_20":100617.57,"sma_60":101042.11,"sma_120":102172.5},{"date":"2026-03-06","open":100240,"high":100345,"low":100195,"close":100295,"volume":1593,"rsi_14":90.36,"sma_20":100753.51,"sma_60":101047.84,"sma_120":102166.45},{"date":"2026-03-09","open":99735,"high":99840,"low":99580,"close":99715,"volume":348,"rsi_14":76.13,"sma_20":100866.22,"sma_60":101042.07,"sma_120":102155.32},{"date":"2026-03-10","open":100180,"high":100265,"low":100150,"close":100265,"volume":249,"rsi_14":78.77,"sma_20":101010.63,"sma_60":101044.54,"sma_120":102148.42},{"date":"2026-03-11","open":100205,"high":100375,"low":100185,"close":100320,"volume":541,"rsi_14":78.75,"sma_20":101154.6,"sma_60":101049.12,"sma_120":102141.92},{"date":"2026-03-12","open":99995,"high":100180,"low":99995,"close":100180,"volume":206,"rsi_14":77.45,"sma_20":101293.65,"sma_60":101055.72,"sma_120":102133.59},{"date":"2026-03-13","open":100135,"high":100200,"low":100030,"close":100030,"volume":7288,"rsi_14":73.92,"sma_20":101425.01,"sma_60":101059.17,"sma_120":102124.24},{"date":"2026-03-16","open":100100,"high":100255,"low":100100,"close":100140,"volume":1213,"rsi_14":75.31,"sma_20":101557.26,"sma_60":101064.75,"sma_120":102115.16},{"date":"2026-03-17","open":100250,"high":100265,"low":100135,"close":100135,"volume":208,"rsi_14":75.65,"sma_20":101680.5,"sma_60":101068.0,"sma_120":102106.15},{"date":"2026-03-18","open":100210,"high":100330,"low":100210,"close":100330,"volume":80,"rsi_14":75.92,"sma_20":101809.74,"sma_60":101071.91,"sma_120":102098.9},{"date":"2026-03-19","open":100105,"high":100125,"low":100025,"close":100055,"volume":2021,"rsi_14":70.36,"sma_20":101921.88,"sma_60":101069.46,"sma_120":102089.01},{"date":"2026-03-20","open":100085,"high":100185,"low":99905,"close":99905,"volume":428,"rsi_14":67.9,"sma_20":102029.83,"sma_60":101065.28,"sma_120":102077.41},{"date":"2026-03-23","open":99685,"high":99750,"low":99315,"close":99315,"volume":1314,"rsi_14":33.44,"sma_20":102099.29,"sma_60":101048.01,"sma_120":102060.2},{"date":"2026-03-24","open":99650,"high":99665,"low":99415,"close":99505,"volume":468,"rsi_14":39.08,"sma_20":102180.74,"sma_60":101036.41,"sma_120":102045.39},{"date":"2026-03-25","open":99675,"high":99775,"low":99440,"close":99440,"volume":2836,"rsi_14":35.6,"sma_20":102260.11,"sma_60":101023.12,"sma_120":102030.67},{"date":"2026-03-26","open":99570,"high":99650,"low":99375,"close":99475,"volume":288,"rsi_14":36.73,"sma_20":102333.77,"sma_60":101010.26,"sma_120":102015.94},{"date":"2026-03-27","open":99470,"high":99470,"low":99335,"close":99400,"volume":345,"rsi_14":43.91,"sma_20":102394.59,"sma_60":100993.86,"sma_120":102001.65},{"date":"2026-03-30","open":99455,"high":99580,"low":99435,"close":99580,"volume":423,"rsi_14":34.54,"sma_20":102463.13,"sma_60":100980.46,"sma_120":101989.53},{"date":"2026-03-31","open":99610,"high":99680,"low":99535,"close":99535,"volume":233,"rsi_14":32.2,"sma_20":102421.36,"sma_60":101007.46,"sma_120":101978.15},{"date":"2026-04-01","open":99860,"high":100070,"low":99840,"close":100070,"volume":143,"rsi_14":47.88,"sma_20":102414.95,"sma_60":101045.84,"sma_120":101971.18},{"date":"2026-04-02","open":100025,"high":100160,"low":99765,"close":99765,"volume":432,"rsi_14":45.19,"sma_20":102385.99,"sma_60":101078.18,"sma_120":101962.06},{"date":"2026-04-03","open":100015,"high":100095,"low":99960,"close":100030,"volume":178,"rsi_14":48.11,"sma_20":102372.4,"sma_60":101115.64,"sma_120":101955.15},{"date":"2026-04-06","open":99960,"high":100125,"low":99960,"close":100105,"volume":188,"rsi_14":26.48,"sma_20":102266.44,"sma_60":101112.72,"sma_120":101927.32},{"date":"2026-04-07","open":100070,"high":100175,"low":99985,"close":99985,"volume":223,"rsi_14":23.13,"sma_20":102126.29,"sma_60":101105.39,"sma_120":101898.44},{"date":"2026-04-08","open":100460,"high":100535,"low":100400,"close":100535,"volume":261,"rsi_14":31.83,"sma_20":102010.81,"sma_60":101106.3,"sma_120":101873.06},{"date":"2026-04-09","open":100445,"high":100445,"low":100365,"close":100365,"volume":100,"rsi_14":31.74,"sma_20":101894.01,"sma_60":101104.97,"sma_120":101845.56},{"date":"2026-04-10","open":100445,"high":100515,"low":100275,"close":100380,"volume":4481,"rsi_14":35.76,"sma_20":101785.65,"sma_60":101103.97,"sma_120":101817.98},{"date":"2026-04-13","open":100130,"high":100275,"low":100130,"close":100275,"volume":562,"rsi_14":32.47,"sma_20":101666.4,"sma_60":101102.39,"sma_120":101790.23},{"date":"2026-04-14","open":100380,"high":100450,"low":100360,"close":100450,"volume":226,"rsi_14":35.23,"sma_20":101556.16,"sma_60":101102.89,"sma_120":101763.44},{"date":"2026-04-15","open":100475,"high":100490,"low":100395,"close":100425,"volume":165,"rsi_14":34.6,"sma_20":101434.68,"sma_60":101107.14,"sma_120":101736.48},{"date":"2026-04-16","open":100470,"high":100490,"low":100405,"close":100405,"volume":2878,"rsi_14":34.99,"sma_20":101326.28,"sma_60":101109.8,"sma_120":101710.35},{"date":"2026-04-17","open":100380,"high":100380,"low":100330,"close":100330,"volume":122,"rsi_14":32.0,"sma_20":101221.83,"sma_60":101113.97,"sma_120":101683.05},{"date":"2026-04-20","open":100395,"high":100465,"low":100395,"close":100440,"volume":364,"rsi_14":33.81,"sma_20":101153.12,"sma_60":101122.97,"sma_120":101657.3},{"date":"2026-04-21","open":100440,"high":100480,"low":100440,"close":100470,"volume":671,"rsi_14":26.05,"sma_20":101076.17,"sma_60":101130.39,"sma_120":101631.42},{"date":"2026-04-22","open":100405,"high":100415,"low":100355,"close":100395,"volume":225,"rsi_14":27.53,"sma_20":100998.81,"sma_60":101135.72,"sma_120":101605.51},{"date":"2026-04-23","open":100190,"high":100200,"low":100110,"close":100110,"volume":352,"rsi_14":20.97,"sma_20":100905.39,"sma_60":101137.64,"sma_120":101577.71},{"date":"2026-04-24","open":100125,"high":100125,"low":100010,"close":100045,"volume":865,"rsi_14":48.35,"sma_20":100812.58,"sma_60":101134.89,"sma_120":101550.13},{"date":"2026-04-27","open":100075,"high":100185,"low":100050,"close":100085,"volume":298,"rsi_14":52.87,"sma_20":100712.53,"sma_60":101132.97,"sma_120":101523.92},{"date":"2026-04-28","open":100085,"high":100085,"low":99935,"close":99980,"volume":1741,"rsi_14":28.57,"sma_20":100609.55,"sma_60":101127.89,"sma_120":101496.51},{"date":"2026-04-29","open":99980,"high":100040,"low":99885,"close":99950,"volume":250,"rsi_14":32.03,"sma_20":100477.64,"sma_60":101124.3,"sma_120":101469.63},{"date":"2026-04-30","open":99845,"high":99910,"low":99810,"close":99810,"volume":272,"rsi_14":27.73,"sma_20":100354.36,"sma_60":101119.3,"sma_120":101442.29},{"date":"2026-05-04","open":99920,"high":99920,"low":99775,"close":99830,"volume":246,"rsi_14":31.38,"sma_20":100218.5,"sma_60":101114.8,"sma_120":101414.78},{"date":"2026-05-06","open":99825,"high":99830,"low":99645,"close":99830,"volume":506,"rsi_14":19.61,"sma_20":100204.75,"sma_60":101112.47,"sma_120":101388.58},{"date":"2026-05-07","open":99985,"high":100100,"low":99975,"close":100025,"volume":1363,"rsi_14":33.19,"sma_20":100206.75,"sma_60":101114.55,"sma_120":101365.33},{"date":"2026-05-08","open":100040,"high":100040,"low":99960,"close":100010,"volume":252,"rsi_14":33.33,"sma_20":100180.5,"sma_60":101115.3,"sma_120":101342.03},{"date":"2026-05-11","open":99975,"high":99995,"low":99885,"close":99890,"volume":720,"rsi_14":32.11,"sma_20":100156.75,"sma_60":101114.8,"sma_120":101315.87},{"date":"2026-05-12","open":99875,"high":99875,"low":99770,"close":99770,"volume":2346,"rsi_14":22.98,"sma_20":100126.25,"sma_60":101112.3,"sma_120":101292.41},{"date":"2026-05-13","open":99655,"high":99850,"low":99630,"close":99800,"volume":2229,"rsi_14":22.98,"sma_20":100102.5,"sma_60":101108.72,"sma_120":101268.2},{"date":"2026-05-14","open":99800,"high":99850,"low":99685,"close":99725,"volume":299,"rsi_14":22.98,"sma_20":100066.25,"sma_60":101100.97,"sma_120":101243.83},{"date":"2026-05-15","open":99700,"high":99700,"low":99350,"close":99400,"volume":9032,"rsi_14":22.27,"sma_20":100015.0,"sma_60":101086.47,"sma_120":101216.33},{"date":"2026-05-18","open":99400,"high":99550,"low":99330,"close":99530,"volume":2388,"rsi_14":30.86,"sma_20":99971.25,"sma_60":101073.14,"sma_120":101188.54},{"date":"2026-05-19","open":99495,"high":99525,"low":99455,"close":99485,"volume":206,"rsi_14":27.78,"sma_20":99929.0,"sma_60":101060.22,"sma_120":101160.62},{"date":"2026-05-20","open":99425,"high":99560,"low":99425,"close":99530,"volume":523,"rsi_14":32.56,"sma_20":99883.5,"sma_60":101045.3,"sma_120":101133.45},{"date":"2026-05-21","open":99580,"high":99665,"low":99570,"close":99580,"volume":365,"rsi_14":35.88,"sma_20":99839.0,"sma_60":101031.97,"sma_120":101105.16},{"date":"2026-05-22","open":99595,"high":99645,"low":99575,"close":99635,"volume":2706,"rsi_14":42.86,"sma_20":99801.0,"sma_60":101019.97,"sma_120":101078.07},{"date":"2026-05-26","open":99815,"high":99875,"low":99815,"close":99875,"volume":574,"rsi_14":51.56,"sma_20":99789.25,"sma_60":101009.47,"sma_120":101052.82},{"date":"2026-05-27","open":99875,"high":99920,"low":99810,"close":99820,"volume":322,"rsi_14":49.67,"sma_20":99778.0,"sma_60":100995.05,"sma_120":101027.65},{"date":"2026-05-28","open":99775,"high":99785,"low":99470,"close":99600,"volume":1802,"rsi_14":36.07,"sma_20":99753.75,"sma_60":100976.47,"sma_120":101003.82},{"date":"2026-05-29","open":99740,"high":99810,"low":99720,"close":99720,"volume":15486,"rsi_14":41.1,"sma_20":99740.75,"sma_60":100923.88,"sma_120":100978.99},{"date":"2026-06-01","open":99695,"high":99745,"low":99580,"close":99580,"volume":804,"rsi_14":40.61,"sma_20":99722.25,"sma_60":100871.61,"sma_120":100954.11},{"date":"2026-06-02","open":99480,"high":99650,"low":99415,"close":99630,"volume":631,"rsi_14":45.57,"sma_20":99713.25,"sma_60":100817.87,"sma_120":100929.99},{"date":"2026-06-04","open":99475,"high":99515,"low":99390,"close":99390,"volume":464,"rsi_14":38.55,"sma_20":99691.25,"sma_60":100760.72,"sma_120":100904.28},{"date":"2026-06-05","open":99440,"high":99500,"low":99345,"close":99405,"volume":617,"rsi_14":40.75,"sma_20":99670.0,"sma_60":100713.73,"sma_120":100877.9},{"date":"2026-06-08","open":99155,"high":99270,"low":99155,"close":99225,"volume":1066,"rsi_14":44.48,"sma_20":99630.0,"sma_60":100654.35,"sma_120":100849.44},{"date":"2026-06-09","open":99225,"high":99525,"low":99225,"close":99525,"volume":297,"rsi_14":49.86,"sma_20":99605.75,"sma_60":100599.02,"sma_120":100824.07},{"date":"2026-06-10","open":99455,"high":99540,"low":99445,"close":99540,"volume":281,"rsi_14":51.59,"sma_20":99588.25,"sma_60":100546.34,"sma_120":100801.03},{"date":"2026-06-11","open":99555,"high":99630,"low":99545,"close":99575,"volume":1151,"rsi_14":51.31,"sma_20":99578.5,"sma_60":100496.8,"sma_120":100777.99},{"date":"2026-06-12","open":99770,"high":99820,"low":99710,"close":99770,"volume":6061,"rsi_14":55.11,"sma_20":99577.0,"sma_60":100448.63,"sma_120":100756.69},{"date":"2026-06-15","open":100070,"high":100080,"low":99980,"close":100015,"volume":381,"rsi_14":59.27,"sma_20":99591.5,"sma_60":100404.64,"sma_120":100736.32},{"date":"2026-06-16","open":99945,"high":100040,"low":99935,"close":100040,"volume":249,"rsi_14":54.5,"sma_20":99623.5,"sma_60":100357.73,"sma_120":100714.82},{"date":"2026-06-17","open":100085,"high":100105,"low":99985,"close":100030,"volume":67,"rsi_14":55.87,"sma_20":99648.5,"sma_60":100315.34,"sma_120":100692.4},{"date":"2026-06-18","open":100020,"high":100070,"low":100000,"close":100000,"volume":209,"rsi_14":62.5,"sma_20":99674.25,"sma_60":100275.03,"sma_120":100670.15},{"date":"2026-06-19","open":100005,"high":100010,"low":99830,"close":99915,"volume":379,"rsi_14":56.23,"sma_20":99693.5,"sma_60":100243.37,"sma_120":100645.69},{"date":"2026-06-22","open":99800,"high":99850,"low":99725,"close":99775,"volume":271,"rsi_14":56.23,"sma_20":99703.25,"sma_60":100206.14,"sma_120":100621.28},{"date":"2026-06-23","open":99775,"high":99970,"low":99775,"close":99970,"volume":192,"rsi_14":59.94,"sma_20":99720.0,"sma_60":100173.27,"sma_120":100598.19},{"date":"2026-06-24","open":99925,"high":99945,"low":99900,"close":99945,"volume":292,"rsi_14":68.56,"sma_20":99723.5,"sma_60":100139.38,"sma_120":100574.82},{"date":"2026-06-25","open":100055,"high":100135,"low":100010,"close":100065,"volume":416,"rsi_14":70.62,"sma_20":99735.75,"sma_60":100108.78,"sma_120":100551.32},{"date":"2026-06-26","open":100045,"high":100170,"low":100035,"close":100170,"volume":32,"rsi_14":80.98,"sma_20":99764.25,"sma_60":100076.84,"sma_120":100528.65},{"date":"2026-06-29","open":100155,"high":100175,"low":100040,"close":100100,"volume":1121,"rsi_14":72.2,"sma_20":99783.25,"sma_60":100044.52,"sma_120":100525.99},{"date":"2026-06-30","open":100180,"high":100245,"low":100140,"close":100215,"volume":233,"rsi_14":74.19,"sma_20":99815.0,"sma_60":100004.96,"sma_120":100525.4},{"date":"2026-07-01","open":100100,"high":100105,"low":99905,"close":99915,"volume":80,"rsi_14":60.24,"sma_20":99829.25,"sma_60":99965.62,"sma_120":100521.9},{"date":"2026-07-02","open":99995,"high":100100,"low":99995,"close":100065,"volume":198,"rsi_14":59.13,"sma_20":99863.0,"sma_60":99924.25,"sma_120":100519.94},{"date":"2026-07-03","open":100120,"high":100195,"low":100100,"close":100100,"volume":651,"rsi_14":53.02,"sma_20":99897.75,"sma_60":99924.17,"sma_120":100518.44},{"date":"2026-07-06","open":100075,"high":100145,"low":100035,"close":100055,"volume":272,"rsi_14":50.53,"sma_20":99939.25,"sma_60":99925.33,"sma_120":100515.36},{"date":"2026-07-07","open":100080,"high":100145,"low":100050,"close":100050,"volume":313,"rsi_14":50.7,"sma_20":99965.5,"sma_60":99917.25,"sma_120":100511.78},{"date":"2026-07-08","open":99910,"high":100055,"low":99910,"close":100055,"volume":845,"rsi_14":51.97,"sma_20":99991.25,"sma_60":99912.08,"sma_120":100508.53},{"date":"2026-07-09","open":100005,"high":100065,"low":99920,"close":100055,"volume":165,"rsi_14":55.34,"sma_20":100015.25,"sma_60":99906.67,"sma_120":100505.32},{"date":"2026-07-10","open":100035,"high":100105,"low":100015,"close":100090,"volume":63,"rsi_14":63.07,"sma_20":100031.25,"sma_60":99903.58,"sma_120":100502.99},{"date":"2026-07-13","open":100050,"high":100050,"low":99985,"close":100005,"volume":164,"rsi_14":51.6,"sma_20":100030.75,"sma_60":99896.17,"sma_120":100499.53},{"date":"2026-07-14","open":99870,"high":99870,"low":99780,"close":99780,"volume":55,"rsi_14":43.63,"sma_20":100017.75,"sma_60":99885.42,"sma_120":100496.28},{"date":"2026-07-15","open":99940,"high":99950,"low":99850,"close":99860,"volume":410,"rsi_14":41.83,"sma_20":100009.25,"sma_60":99876.33,"sma_120":100493.07},{"date":"2026-07-16","open":99965,"high":100035,"low":99960,"close":100010,"volume":115,"rsi_14":43.85,"sma_20":100009.75,"sma_60":99871.0,"sma_120":100492.49},{"date":"2026-07-20","open":99790,"high":99810,"low":99740,"close":99760,"volume":169,"rsi_14":38.51,"sma_20":100002.0,"sma_60":99859.67,"sma_120":100491.32},{"date":"2026-07-21","open":99825,"high":99930,"low":99815,"close":99920,"volume":5559,"rsi_14":40.33,"sma_20":100009.25,"sma_60":99850.5,"sma_120":100490.44},{"date":"2026-07-22","open":99815,"high":99895,"low":99795,"close":99855,"volume":288,"rsi_14":47.67,"sma_20":100003.5,"sma_60":99841.5,"sma_120":100488.61},{"date":"2026-07-23","open":99800,"high":99800,"low":99800,"close":99800,"volume":2999,"rsi_14":38.91,"sma_20":99996.25,"sma_60":99836.33,"sma_120":100486.99},{"date":"2026-07-24","open":99605,"high":99720,"low":99605,"close":99690,"volume":338,"rsi_14":33.86,"sma_20":99977.5,"sma_60":99830.42,"sma_120":100482.65},{"date":"2026-07-27","open":99845,"high":99965,"low":99845,"close":99965,"volume":1217,"rsi_14":47.0,"sma_20":99967.25,"sma_60":99828.42,"sma_120":100480.69},{"date":"2026-07-28","open":100035,"high":100090,"low":100030,"close":100080,"volume":492,"rsi_14":50.93,"sma_20":99966.25,"sma_60":99830.08,"sma_120":100478.99},{"date":"2026-07-29","open":100100,"high":100245,"low":100070,"close":100235,"volume":554,"rsi_14":55.11,"sma_20":99967.25,"sma_60":99834.83,"sma_120":100479.57},{"date":"2026-07-30","open":100225,"high":100255,"low":100135,"close":100135,"volume":135,"rsi_14":52.15,"sma_20":99978.25,"sma_60":99840.25,"sma_120":100479.78},{"date":"2026-07-31","open":100205,"high":100360,"low":100155,"close":100350,"volume":241,"rsi_14":56.37,"sma_20":99992.5,"sma_60":99848.92,"sma_120":100481.86},{"date":"2026-08-03","open":100345,"high":100415,"low":100325,"close":100410,"volume":20,"rsi_14":60.15,"sma_20":100008.25,"sma_60":99858.67,"sma_120":100485.57},{"date":"2026-08-04","open":100410,"high":100420,"low":100370,"close":100370,"volume":33,"rsi_14":66.12,"sma_20":100023.75,"sma_60":99864.33,"sma_120":100489.44},{"date":"2026-08-05","open":100565,"high":100695,"low":100565,"close":100690,"volume":145,"rsi_14":70.05,"sma_20":100055.75,"sma_60":99875.67,"sma_120":100495.49},{"date":"2026-08-06","open":100630,"high":100700,"low":100550,"close":100550,"volume":203,"rsi_14":63.11,"sma_20":100080.5,"sma_60":99886.67,"sma_120":100500.74},{"date":"2026-08-07","open":100505,"high":100600,"low":100470,"close":100490,"volume":239,"rsi_14":69.52,"sma_20":100102.25,"sma_60":99898.67,"sma_120":100505.49},{"date":"2026-08-10","open":100500,"high":100500,"low":100465,"close":100480,"volume":232,"rsi_14":66.28,"sma_20":100121.75,"sma_60":99910.0,"sma_120":100509.36},{"date":"2026-08-11","open":100320,"high":100355,"low":100320,"close":100355,"volume":23,"rsi_14":64.04,"sma_20":100139.25,"sma_60":99920.5,"sma_120":100510.74},{"date":"2026-08-12","open":100355,"high":100420,"low":100355,"close":100420,"volume":1250,"rsi_14":67.32,"sma_20":100171.25,"sma_60":99937.5,"sma_120":100511.99},{"date":"2026-08-13","open":100470,"high":100510,"low":100460,"close":100510,"volume":20,"rsi_14":73.16,"sma_20":100203.75,"sma_60":99953.83,"sma_120":100513.49},{"date":"2026-08-14","open":100575,"high":100575,"low":100435,"close":100435,"volume":89,"rsi_14":64.97,"sma_20":100225.0,"sma_60":99969.67,"sma_120":100514.94},{"date":"2026-08-18","open":100310,"high":100310,"low":100235,"close":100275,"volume":388,"rsi_14":56.04,"sma_20":100250.75,"sma_60":99982.08,"sma_120":100513.69},{"date":"2026-08-19","open":100360,"high":100435,"low":100315,"close":100435,"volume":34,"rsi_14":56.17,"sma_20":100276.5,"sma_60":99996.33,"sma_120":100514.15},{"date":"2026-08-20","open":100495,"high":100495,"low":100405,"close":100435,"volume":151,"rsi_14":59.87,"sma_20":100305.5,"sma_60":100009.67,"sma_120":100514.82},{"date":"2026-08-21","open":100375,"high":100395,"low":100315,"close":100325,"volume":731,"rsi_14":49.12,"sma_20":100331.75,"sma_60":100017.17,"sma_120":100513.32},{"date":"2026-08-24","open":100355,"high":100455,"low":100325,"close":100455,"volume":198,"rsi_14":51.52,"sma_20":100370.0,"sma_60":100027.75,"sma_120":100511.4},{"date":"2026-08-25","open":100435,"high":100455,"low":100380,"close":100455,"volume":137,"rsi_14":52.94,"sma_20":100394.5,"sma_60":100042.0,"sma_120":100509.24},{"date":"2026-08-26","open":100615,"high":100655,"low":100565,"close":100565,"volume":136,"rsi_14":44.94,"sma_20":100418.75,"sma_60":100056.08,"sma_120":100489.98},{"date":"2026-08-27","open":100475,"high":100690,"low":100365,"close":100690,"volume":4493,"rsi_14":55.74,"sma_20":100441.5,"sma_60":100074.58,"sma_120":100473.1},{"date":"2026-08-28","open":100690,"high":100700,"low":100660,"close":100660,"volume":22,"rsi_14":57.14,"sma_20":100467.75,"sma_60":100091.75,"sma_120":100454.81},{"date":"2026-08-31","open":100490,"high":100540,"low":100450,"close":100520,"volume":182,"rsi_14":51.52,"sma_20":100476.25,"sma_60":100110.58,"sma_120":100435.65},{"date":"2026-09-01","open":100415,"high":100440,"low":100305,"close":100370,"volume":405,"rsi_14":50.56,"sma_20":100474.25,"sma_60":100126.67,"sma_120":100420.2},{"date":"2026-09-02","open":100300,"high":100300,"low":100205,"close":100215,"volume":313,"rsi_14":42.86,"sma_20":100466.5,"sma_60":100143.17,"sma_120":100398.76},{"date":"2026-09-03","open":100390,"high":100390,"low":100315,"close":100390,"volume":1266,"rsi_14":46.05,"sma_20":100451.5,"sma_60":100157.58,"sma_120":100378.3},{"date":"2026-09-04","open":100450,"high":100470,"low":100380,"close":100460,"volume":52,"rsi_14":50.83,"sma_20":100447.0,"sma_60":100172.92,"sma_120":100359.63},{"date":"2026-09-07","open":100475,"high":100515,"low":100435,"close":100435,"volume":14,"rsi_14":55.8,"sma_20":100444.25,"sma_60":100187.25,"sma_120":100342.03},{"date":"2026-09-08","open":100470,"high":100480,"low":100435,"close":100435,"volume":104,"rsi_14":50.0,"sma_20":100442.0,"sma_60":100198.33,"sma_120":100323.48},{"date":"2026-09-09","open":100435,"high":100445,"low":100405,"close":100405,"volume":125,"rsi_14":48.8,"sma_20":100444.5,"sma_60":100204.83,"sma_120":100304.74},{"date":"2026-09-10","open":100280,"high":100330,"low":100280,"close":100330,"volume":62,"rsi_14":50.21,"sma_20":100440.0,"sma_60":100209.67,"sma_120":100283.7},{"date":"2026-09-11","open":100125,"high":100165,"low":100125,"close":100165,"volume":29,"rsi_14":38.4,"sma_20":100422.75,"sma_60":100211.92,"sma_120":100263.63},{"date":"2026-09-14","open":100160,"high":100200,"low":100110,"close":100110,"volume":135,"rsi_14":36.78,"sma_20":100406.5,"sma_60":100213.75,"sma_120":100244.39},{"date":"2026-09-15","open":100070,"high":100080,"low":99875,"close":99875,"volume":52,"rsi_14":25.87,"sma_20":100386.5,"sma_60":100213.08,"sma_120":100228.23},{"date":"2026-09-16","open":99990,"high":100050,"low":99950,"close":100050,"volume":219,"rsi_14":28.38,"sma_20":100367.25,"sma_60":100217.67,"sma_120":100211.9},{"date":"2026-09-17","open":100050,"high":100050,"low":99960,"close":100005,"volume":205,"rsi_14":28.09,"sma_20":100345.75,"sma_60":100218.25,"sma_120":100195.76},{"date":"2026-09-18","open":100190,"high":100230,"low":100160,"close":100170,"volume":37,"rsi_14":38.49,"sma_20":100338.0,"sma_60":100222.0,"sma_120":100180.69},{"date":"2026-09-21","open":100125,"high":100150,"low":100080,"close":100140,"volume":1285,"rsi_14":41.79,"sma_20":100322.25,"sma_60":100223.25,"sma_120":100166.01},{"date":"2026-09-22","open":100215,"high":100330,"low":100195,"close":100275,"volume":1659,"rsi_14":52.17,"sma_20":100313.25,"sma_60":100225.0,"sma_120":100150.92},{"date":"2026-09-23","open":100295,"high":100350,"low":100290,"close":100350,"volume":90,"rsi_14":48.44,"sma_20":100302.5,"sma_60":100229.17,"sma_120":100136.84},{"date":"2026-09-28","open":100105,"high":100105,"low":99965,"close":99965,"volume":329,"rsi_14":34.48,"sma_20":100266.25,"sma_60":100225.0,"sma_120":100114.98},{"date":"2026-09-29","open":100095,"high":100190,"low":100085,"close":100190,"volume":115,"rsi_14":43.18,"sma_20":100242.75,"sma_60":100229.58,"sma_120":100097.6},{"date":"2026-09-30","open":100315,"high":100390,"low":100305,"close":100390,"volume":431,"rsi_14":48.87,"sma_20":100236.25,"sma_60":100235.0,"sma_120":100079.62},{"date":"2026-10-01","open":100355,"high":100430,"low":100325,"close":100385,"volume":3082,"rsi_14":49.49,"sma_20":100237.0,"sma_60":100239.75,"sma_120":100081.96},{"date":"2026-10-02","open":100535,"high":100665,"low":100535,"close":100665,"volume":335,"rsi_14":57.7,"sma_20":100259.5,"sma_60":100249.92,"sma_120":100087.62},{"date":"2026-10-06","open":100665,"high":100665,"low":100615,"close":100645,"volume":307,"rsi_14":61.82,"sma_20":100272.25,"sma_60":100259.83,"sma_120":100088.54},{"date":"2026-10-07","open":100675,"high":100725,"low":100635,"close":100655,"volume":1440,"rsi_14":63.73,"sma_20":100282.0,"sma_60":100269.83,"sma_120":100090.96},{"date":"2026-10-08","open":100760,"high":100770,"low":100635,"close":100635,"volume":145,"rsi_14":71.47,"sma_20":100292.0,"sma_60":100279.5,"sma_120":100093.08},{"date":"2026-10-12","open":100705,"high":100830,"low":100705,"close":100800,"volume":1993,"rsi_14":71.31,"sma_20":100310.25,"sma_60":100291.33,"sma_120":100097.46},{"date":"2026-10-13","open":100800,"high":101030,"low":100800,"close":101030,"volume":300,"rsi_14":76.35,"sma_20":100341.5,"sma_60":100308.42,"sma_120":100102.29},{"date":"2026-10-14","open":101000,"high":101000,"low":100930,"close":100930,"volume":73,"rsi_14":70.21,"sma_20":100371.5,"sma_60":100327.58,"sma_120":100106.5},{"date":"2026-10-15","open":101065,"high":101160,"low":101055,"close":101055,"volume":620,"rsi_14":73.16,"sma_20":100416.0,"sma_60":100347.5,"sma_120":100111.92},{"date":"2026-10-16","open":101040,"high":101100,"low":101020,"close":101050,"volume":53,"rsi_14":71.0,"sma_20":100463.0,"sma_60":100364.83,"sma_120":100117.92},{"date":"2026-10-19","open":101135,"high":101135,"low":101050,"close":101050,"volume":470,"rsi_14":69.77,"sma_20":100521.75,"sma_60":100386.33,"sma_120":100123.0},{"date":"2026-10-20","open":100985,"high":101115,"low":100955,"close":101085,"volume":919,"rsi_14":89.44,"sma_20":100573.5,"sma_60":100405.75,"sma_120":100128.12},{"date":"2026-10-21","open":101180,"high":101185,"low":101090,"close":101165,"volume":770,"rsi_14":88.24,"sma_20":100631.5,"sma_60":100427.58,"sma_120":100134.54},{"date":"2026-10-22","open":101215,"high":101270,"low":101135,"close":101155,"volume":1022,"rsi_14":85.25,"sma_20":100680.75,"sma_60":100450.17,"sma_120":100143.25},{"date":"2026-10-23","open":101525,"high":101525,"low":101285,"close":101285,"volume":6609,"rsi_14":87.19,"sma_20":100738.0,"sma_60":100476.75,"sma_120":100153.58}],"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 국고채3년","phase":"above-fold","symbol_resolved":true}