{"status":"ok","report":{"price_analysis":{"current":100735.0,"change_1d":0.5,"change_7d":0.8,"change_30d":2.8,"high_30d":101125.0,"low_30d":96440.0,"position_in_range":92.0,"support":96908.5,"resistance":100656.5},"summary":"SOL 국고채10년(438570)은(는) KAP 국고채10년지수(총수익지수)를 추종하는 ETF입니다, 순자산 1,063억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 89.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(677.12)가 시그널선(492.75)을 상회합니다(골든크로스). 현재가가 SMA20(98925)과 SMA60(98325) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 96818~101032 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":89.08355795148248,"macd":677.1196349054517,"macd_signal":492.7540654093921,"sma_20":98925.0,"sma_60":98325.0,"bb_upper":101032.09278390868,"bb_lower":96817.90721609132,"atr_14":449.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.00, 기관 순매수 -1200.00. 30일 누적: 외국인 25.00, 기관 -1162.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7.0,"institutional_flow":-1200.0,"data":[{"date":"2026-10-23","foreign_net":24.0,"institution_net":-243.0,"retail_net":219.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":-883.0,"retail_net":884.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-19","foreign_net":-30.0,"institution_net":14.0,"retail_net":16.0},{"date":"2026-10-16","foreign_net":31.0,"institution_net":8.0,"retail_net":-39.0},{"date":"2026-10-15","foreign_net":-40.0,"institution_net":176.0,"retail_net":-136.0},{"date":"2026-10-14","foreign_net":40.0,"institution_net":-118.0,"retail_net":78.0},{"date":"2026-10-13","foreign_net":-40.0,"institution_net":216.0,"retail_net":-176.0},{"date":"2026-10-12","foreign_net":36.0,"institution_net":-104.0,"retail_net":68.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":-26.0,"retail_net":28.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-06","foreign_net":6.0,"institution_net":-53.0,"retail_net":47.0},{"date":"2026-10-02","foreign_net":-8.0,"institution_net":61.0,"retail_net":-53.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-30","foreign_net":8.0,"institution_net":-6.0,"retail_net":-2.0},{"date":"2026-09-29","foreign_net":-8.0,"institution_net":18.0,"retail_net":-10.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-23","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":-14.0,"institution_net":10.0,"retail_net":4.0},{"date":"2026-09-18","foreign_net":-34.0,"institution_net":25.0,"retail_net":9.0},{"date":"2026-09-17","foreign_net":48.0,"institution_net":-58.0,"retail_net":10.0},{"date":"2026-09-16","foreign_net":-10.0,"institution_net":5.0,"retail_net":5.0},{"date":"2026-09-15","foreign_net":-46.0,"institution_net":4.0,"retail_net":42.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":-80.0,"retail_net":79.0},{"date":"2026-09-11","foreign_net":56.0,"institution_net":-120.0,"retail_net":64.0},{"date":"2026-09-10","foreign_net":-44.0,"institution_net":95.0,"retail_net":-51.0},{"date":"2026-09-09","foreign_net":44.0,"institution_net":-25.0,"retail_net":-19.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0}],"periods":{"d1":{"foreign_net":24.0,"institution_net":-243.0,"retail_net":219.0},"d3":{"foreign_net":23.0,"institution_net":-1191.0,"retail_net":1168.0},"d7":{"foreign_net":-16.0,"institution_net":-1016.0,"retail_net":1032.0},"d14":{"foreign_net":16.0,"institution_net":-1028.0,"retail_net":1012.0},"d30":{"foreign_net":25.0,"institution_net":-1162.0,"retail_net":1137.0}}},"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":72,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.1,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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 89 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 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3327,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:27.327708+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 국고채10년지수(총수익지수)","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":106300000000.0,"aum_display":"1,063억","dividend_yield":null,"tracking_error":0.15,"holdings":[{"ticker":"","name":"2026-09 국채선물10(신)","weight":null},{"ticker":"","name":"국고03000-3412(24-13)","weight":null},{"ticker":"","name":"국고03250-3306(23-5)","weight":null},{"ticker":"","name":"국고03250-3512(25-11)","weight":null},{"ticker":"","name":"국고03375-3206(22-5)","weight":null},{"ticker":"","name":"국고04125-3312(23-11)","weight":null},{"ticker":"","name":"국고04250-3212(22-14)","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":100735.0,"change_pct":0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-06","close":90792.1797},{"date":"2022-09-07","close":90623.8047},{"date":"2022-09-08","close":91110.7266},{"date":"2022-09-13","close":91279.1094},{"date":"2022-09-14","close":91274.5547},{"date":"2022-09-15","close":90391.7109},{"date":"2022-09-16","close":90432.6719},{"date":"2022-09-19","close":90241.5391},{"date":"2022-09-20","close":90159.625},{"date":"2022-09-21","close":89640.8438},{"date":"2022-09-22","close":89140.2578},{"date":"2022-09-23","close":88307.4688},{"date":"2022-09-26","close":87087.8594},{"date":"2022-09-27","close":87283.5469},{"date":"2022-09-28","close":86496.2656},{"date":"2022-09-29","close":88198.25},{"date":"2022-09-30","close":88403.0312},{"date":"2022-10-04","close":89194.8672},{"date":"2022-10-05","close":88999.1797},{"date":"2022-10-06","close":88503.1484},{"date":"2022-10-07","close":87806.8828},{"date":"2022-10-11","close":87178.8828},{"date":"2022-10-12","close":88352.9766},{"date":"2022-10-13","close":87734.0703},{"date":"2022-10-14","close":87797.7812},{"date":"2022-10-17","close":87702.2188},{"date":"2022-10-18","close":87429.1719},{"date":"2022-10-19","close":86805.7109},{"date":"2022-10-20","close":86582.7266},{"date":"2022-10-21","close":85062.7734},{"date":"2022-10-24","close":86123.1016},{"date":"2022-10-25","close":86678.2969},{"date":"2022-10-26","close":87520.1797},{"date":"2022-10-27","close":87606.6484},{"date":"2022-10-28","close":88161.8438},{"date":"2022-10-31","close":87752.2734},{"date":"2022-11-01","close":88334.7734},{"date":"2022-11-02","close":88352.9766},{"date":"2022-11-03","close":88120.8906},{"date":"2022-11-04","close":88403.0312},{"date":"2022-11-07","close":87674.9062},{"date":"2022-11-08","close":87866.0391},{"date":"2022-11-09","close":88366.625},{"date":"2022-11-10","close":88921.8203},{"date":"2022-11-11","close":90396.2578},{"date":"2022-11-14","close":90114.1172},{"date":"2022-11-15","close":90446.3125},{"date":"2022-11-16","close":90368.9531},{"date":"2022-11-17","close":90218.7891},{"date":"2022-11-18","close":90915.0469},{"date":"2022-11-21","close":91333.7188},{"date":"2022-11-22","close":91197.1953},{"date":"2022-11-23","close":91251.8047},{"date":"2022-11-24","close":92389.4922},{"date":"2022-11-25","close":92412.25},{"date":"2022-11-28","close":92475.9609},{"date":"2022-11-29","close":92061.8359},{"date":"2022-11-30","close":92121.0},{"date":"2022-12-01","close":92175.6094},{"date":"2022-12-02","close":92694.3984},{"date":"2022-12-05","close":92698.9453},{"date":"2022-12-06","close":93276.8906},{"date":"2022-12-07","close":93290.5391},{"date":"2022-12-08","close":93185.875},{"date":"2022-12-09","close":93390.6641},{"date":"2022-12-12","close":93536.2891},{"date":"2022-12-13","close":93290.5391},{"date":"2022-12-14","close":93836.6406},{"date":"2022-12-15","close":93886.6953},{"date":"2022-12-16","close":94132.4297},{"date":"2022-12-19","close":93964.0547},{"date":"2022-12-20","close":92512.3672},{"date":"2022-12-21","close":92708.0469},{"date":"2022-12-22","close":93290.5391},{"date":"2022-12-23","close":92799.0625},{"date":"2022-12-26","close":92289.3828},{"date":"2022-12-27","close":92448.6484},{"date":"2022-12-28","close":91929.8672},{"date":"2022-12-29","close":91584.0078},{"date":"2023-01-02","close":90969.6562},{"date":"2023-01-03","close":92134.6484},{"date":"2023-01-04","close":92594.2891},{"date":"2023-01-05","close":92899.1797},{"date":"2023-01-06","close":92849.1172},{"date":"2023-01-09","close":93559.0469},{"date":"2023-01-10","close":93754.7266},{"date":"2023-01-11","close":93964.0547},{"date":"2023-01-12","close":94187.0469},{"date":"2023-01-13","close":94937.9219},{"date":"2023-01-16","close":94560.2109},{"date":"2023-01-17","close":94064.1641},{"date":"2023-01-18","close":94805.9453},{"date":"2023-01-19","close":95838.9688},{"date":"2023-01-20","close":95238.2656},{"date":"2023-01-25","close":95620.5312},{"date":"2023-01-26","close":95588.6797},{"date":"2023-01-27","close":95233.7188},{"date":"2023-01-30","close":95506.7578},{"date":"2023-01-31","close":94937.9219},{"date":"2023-02-01","close":95443.0625},{"date":"2023-02-02","close":95834.4141},{"date":"2023-02-03","close":96271.2969},{"date":"2023-02-06","close":95229.1641},{"date":"2023-02-07","close":95115.3984},{"date":"2023-02-08","close":95006.1797},{"date":"2023-02-09","close":94683.0781},{"date":"2023-02-10","close":94669.4297},{"date":"2023-02-13","close":94273.5078},{"date":"2023-02-14","close":94537.4531},{"date":"2023-02-15","close":94096.0312},{"date":"2023-02-16","close":94005.0156},{"date":"2023-02-17","close":92903.7266},{"date":"2023-02-20","close":92976.5391},{"date":"2023-02-21","close":93040.2578},{"date":"2023-02-22","close":92771.7578},{"date":"2023-02-23","close":93167.6719},{"date":"2023-02-24","close":93572.6875},{"date":"2023-02-27","close":93017.5},{"date":"2023-02-28","close":92025.4297},{"date":"2023-03-02","close":91452.0391},{"date":"2023-03-03","close":91866.1562},{"date":"2023-03-06","close":92189.2578},{"date":"2023-03-07","close":92680.75},{"date":"2023-03-08","close":92284.8281},{"date":"2023-03-09","close":92161.9609},{"date":"2023-03-10","close":93276.8906},{"date":"2023-03-13","close":94787.7422},{"date":"2023-03-14","close":95470.3594},{"date":"2023-03-15","close":94546.5469},{"date":"2023-03-16","close":94906.0625},{"date":"2023-03-17","close":94783.1875},{"date":"2023-03-20","close":95356.5938},{"date":"2023-03-21","close":95506.7578},{"date":"2023-03-22","close":95524.9688},{"date":"2023-03-23","close":95743.4062},{"date":"2023-03-24","close":96234.8906},{"date":"2023-03-27","close":95911.7812},{"date":"2023-03-28","close":95838.9688},{"date":"2023-03-29","close":95538.625},{"date":"2023-03-30","close":95484.0078},{"date":"2023-03-31","close":95406.6484},{"date":"2023-04-03","close":94974.3281},{"date":"2023-04-04","close":95470.3594},{"date":"2023-04-05","close":95538.625},{"date":"2023-04-06","close":95843.5156},{"date":"2023-04-07","close":95788.9141},{"date":"2023-04-10","close":96175.7266},{"date":"2023-04-11","close":96021.0078},{"date":"2023-04-12","close":95993.7031},{"date":"2023-04-13","close":95898.1328},{"date":"2023-04-14","close":95898.1328},{"date":"2023-04-17","close":95465.8125},{"date":"2023-04-18","close":95356.5938},{"date":"2023-04-19","close":95311.0781},{"date":"2023-04-20","close":94997.0781},{"date":"2023-04-21","close":95333.8359},{"date":"2023-04-24","close":95798.0156},{"date":"2023-04-25","close":95697.8906},{"date":"2023-04-26","close":95889.0234},{"date":"2023-04-27","close":95625.0859},{"date":"2023-04-28","close":95306.5312},{"date":"2023-05-02","close":95311.0781},{"date":"2023-05-03","close":95716.1016},{"date":"2023-05-04","close":96021.0078},{"date":"2023-05-08","close":95952.7422},{"date":"2023-05-09","close":95784.3594},{"date":"2023-05-10","close":95693.3438},{"date":"2023-05-11","close":96007.3438},{"date":"2023-05-12","close":96212.1406},{"date":"2023-05-15","close":95802.5703},{"date":"2023-05-16","close":96021.0078},{"date":"2023-05-17","close":95893.5703},{"date":"2023-05-18","close":98664.6339},{"date":"2023-05-19","close":95133.6016},{"date":"2023-05-22","close":95333.8359},{"date":"2023-05-23","close":94956.1172},{"date":"2023-05-24","close":97791.6052},{"date":"2023-05-25","close":93927.6484},{"date":"2023-05-26","close":93677.3516},{"date":"2023-05-30","close":93554.4844},{"date":"2023-05-31","close":94350.8672},{"date":"2023-06-01","close":94423.6797},{"date":"2023-06-02","close":94760.4375},{"date":"2023-06-05","close":94350.8672},{"date":"2023-06-07","close":94610.2656},{"date":"2023-06-08","close":93782.0312},{"date":"2023-06-09","close":93964.0547},{"date":"2023-06-12","close":94105.1328},{"date":"2023-06-13","close":94173.3984},{"date":"2023-06-14","close":93599.9922},{"date":"2023-06-15","close":93308.75},{"date":"2023-06-16","close":93540.8359},{"date":"2023-06-19","close":93481.6797},{"date":"2023-06-20","close":93704.6641},{"date":"2023-06-21","close":93882.1406},{"date":"2023-06-22","close":93622.7422},{"date":"2023-06-23","close":93604.5469},{"date":"2023-06-26","close":93977.7109},{"date":"2023-06-27","close":94068.7266},{"date":"2023-06-28","close":94018.6719},{"date":"2023-06-29","close":94077.8281},{"date":"2023-06-30","close":93399.7656},{"date":"2023-07-03","close":96865.947},{"date":"2023-07-04","close":97148.701},{"date":"2023-07-05","close":96904.1291},{"date":"2023-07-06","close":96471.7425},{"date":"2023-07-07","close":93058.4609},{"date":"2023-07-10","close":92653.4453},{"date":"2023-07-11","close":96130.1674},{"date":"2023-07-12","close":96106.4326},{"date":"2023-07-13","close":96998.0365},{"date":"2023-07-14","close":93859.3906},{"date":"2023-07-17","close":93995.9141},{"date":"2023-07-18","close":97135.2857},{"date":"2023-07-19","close":94651.2188},{"date":"2023-07-20","close":94469.1875},{"date":"2023-07-21","close":94014.1094},{"date":"2023-07-24","close":94228.0},{"date":"2023-07-25","close":96979.4614},{"date":"2023-07-26","close":93945.8594},{"date":"2023-07-27","close":97336.5157},{"date":"2023-07-28","close":93572.6875},{"date":"2023-07-31","close":96430.4646},{"date":"2023-08-01","close":96631.6946},{"date":"2023-08-02","close":96125.0077},{"date":"2023-08-03","close":92867.3281},{"date":"2023-08-04","close":92566.9766},{"date":"2023-08-07","close":93190.4219},{"date":"2023-08-08","close":93386.1094},{"date":"2023-08-09","close":93486.2266},{"date":"2023-08-10","close":93235.9297},{"date":"2023-08-11","close":93035.7031},{"date":"2023-08-14","close":92671.6484},{"date":"2023-08-16","close":92730.8047},{"date":"2023-08-17","close":92061.8359},{"date":"2023-08-18","close":92498.7188},{"date":"2023-08-21","close":92107.3438},{"date":"2023-08-22","close":92061.8359},{"date":"2023-08-23","close":92421.3516},{"date":"2023-08-24","close":92853.6641},{"date":"2023-08-25","close":92480.5156},{"date":"2023-08-28","close":92776.3047},{"date":"2023-08-29","close":93140.3672},{"date":"2023-08-30","close":93117.6172},{"date":"2023-08-31","close":93336.0547},{"date":"2023-09-01","close":93640.9531},{"date":"2023-09-04","close":93063.0078},{"date":"2023-09-05","close":92976.5391},{"date":"2023-09-06","close":92890.0781},{"date":"2023-09-07","close":92271.1719},{"date":"2023-09-08","close":92844.5781},{"date":"2023-09-11","close":92389.4922},{"date":"2023-09-12","close":92466.8516},{"date":"2023-09-13","close":92380.3906},{"date":"2023-09-14","close":92867.3281},{"date":"2023-09-15","close":92739.9062},{"date":"2023-09-18","close":92316.6875},{"date":"2023-09-19","close":92685.2891},{"date":"2023-09-20","close":92334.8906},{"date":"2023-09-21","close":91961.7266},{"date":"2023-09-22","close":92143.7578},{"date":"2023-09-25","close":92284.8281},{"date":"2023-09-26","close":91993.5781},{"date":"2023-09-27","close":92043.6406},{"date":"2023-10-04","close":89959.3906},{"date":"2023-10-05","close":89941.1875},{"date":"2023-10-06","close":90696.6094},{"date":"2023-10-10","close":90956.0078},{"date":"2023-10-11","close":91342.8203},{"date":"2023-10-12","close":91807.0},{"date":"2023-10-13","close":91292.7656},{"date":"2023-10-16","close":91279.1094},{"date":"2023-10-17","close":90956.0078},{"date":"2023-10-18","close":90514.5781},{"date":"2023-10-19","close":89822.8672},{"date":"2023-10-20","close":90227.8828},{"date":"2023-10-23","close":90027.6562},{"date":"2023-10-24","close":90528.2344},{"date":"2023-10-25","close":90705.7109},{"date":"2023-10-26","close":89963.9375},{"date":"2023-10-27","close":90655.6562},{"date":"2023-10-30","close":90314.3516},{"date":"2023-10-31","close":90396.2578},{"date":"2023-11-01","close":90532.7812},{"date":"2023-11-02","close":91565.8125},{"date":"2023-11-03","close":91879.8125},{"date":"2023-11-06","close":92384.9453},{"date":"2023-11-07","close":92289.3828},{"date":"2023-11-08","close":92644.3438},{"date":"2023-11-09","close":93044.7969},{"date":"2023-11-10","close":92753.5547},{"date":"2023-11-13","close":92662.5391},{"date":"2023-11-14","close":92844.5781},{"date":"2023-11-15","close":94177.9375},{"date":"2023-11-16","close":94205.2422},{"date":"2023-11-17","close":94487.3906},{"date":"2023-11-20","close":94487.3906},{"date":"2023-11-21","close":94842.3516},{"date":"2023-11-22","close":94655.7734},{"date":"2023-11-23","close":94956.1172},{"date":"2023-11-24","close":94364.5312},{"date":"2023-11-27","close":94441.8906},{"date":"2023-11-28","close":94869.6562},{"date":"2023-11-29","close":95520.4219},{"date":"2023-11-30","close":95079.0},{"date":"2023-12-01","close":95074.4375},{"date":"2023-12-04","close":95652.3828},{"date":"2023-12-05","close":95893.5703},{"date":"2023-12-06","close":96462.4297},{"date":"2023-12-07","close":95920.875},{"date":"2023-12-08","close":96152.9688},{"date":"2023-12-11","close":96002.7969},{"date":"2023-12-12","close":96257.6328},{"date":"2023-12-13","close":96371.4062},{"date":"2023-12-14","close":97704.7812},{"date":"2023-12-15","close":97477.2422},{"date":"2023-12-18","close":97750.2812},{"date":"2023-12-19","close":97791.25},{"date":"2023-12-20","close":98164.4062},{"date":"2023-12-21","close":97982.3828},{"date":"2023-12-22","close":97836.75},{"date":"2023-12-26","close":98287.2812},{"date":"2023-12-27","close":98396.1016},{"date":"2023-12-28","close":98949.6328},{"date":"2024-01-02","close":97927.0156},{"date":"2024-01-03","close":97880.1016},{"date":"2024-01-04","close":98124.0312},{"date":"2024-01-05","close":97711.2422},{"date":"2024-01-08","close":97847.2734},{"date":"2024-01-09","close":98109.9609},{"date":"2024-01-10","close":97823.8125},{"date":"2024-01-11","close":98161.5625},{"date":"2024-01-12","close":98161.5625},{"date":"2024-01-15","close":98400.7969},{"date":"2024-01-16","close":98053.6641},{"date":"2024-01-17","close":97640.875},{"date":"2024-01-18","close":100734.7234},{"date":"2024-01-19","close":97368.8047},{"date":"2024-01-22","close":97772.2188},{"date":"2024-01-23","close":97762.8359},{"date":"2024-01-24","close":97396.9453},{"date":"2024-01-25","close":97401.6328},{"date":"2024-01-26","close":97598.6562},{"date":"2024-01-29","close":97270.2891},{"date":"2024-01-30","close":98124.0312},{"date":"2024-01-31","close":98072.4297},{"date":"2024-02-01","close":98114.6562},{"date":"2024-02-02","close":98640.0312},{"date":"2024-02-05","close":97730.0},{"date":"2024-02-06","close":97917.6328},{"date":"2024-02-07","close":97912.9453},{"date":"2024-02-08","close":97781.6016},{"date":"2024-02-13","close":97307.8125},{"date":"2024-02-14","close":96824.6562},{"date":"2024-02-15","close":97284.3672},{"date":"2024-02-16","close":97195.2422},{"date":"2024-02-19","close":97092.0391},{"date":"2024-02-20","close":97073.2734},{"date":"2024-02-21","close":97242.1484},{"date":"2024-02-22","close":97542.3672},{"date":"2024-02-23","close":97279.6719},{"date":"2024-02-26","close":97819.125},{"date":"2024-02-27","close":97547.0547},{"date":"2024-02-28","close":97589.2734},{"date":"2024-02-29","close":97312.5156},{"date":"2024-03-04","close":97608.0391},{"date":"2024-03-05","close":97866.0391},{"date":"2024-03-06","close":98081.8203},{"date":"2024-03-07","close":97786.2891},{"date":"2024-03-08","close":98339.8125},{"date":"2024-03-11","close":98424.25},{"date":"2024-03-12","close":98405.4922},{"date":"2024-03-13","close":98278.8359},{"date":"2024-03-14","close":98053.6641},{"date":"2024-03-15","close":97927.0156},{"date":"2024-03-18","close":97669.0156},{"date":"2024-03-19","close":97411.0234},{"date":"2024-03-20","close":97565.8203},{"date":"2024-03-21","close":97992.6875},{"date":"2024-03-22","close":98306.9844},{"date":"2024-03-25","close":98245.9922},{"date":"2024-03-26","close":98109.9609},{"date":"2024-03-27","close":98217.8516},{"date":"2024-03-28","close":98185.0156},{"date":"2024-03-29","close":98053.6641},{"date":"2024-04-01","close":98250.6875},{"date":"2024-04-02","close":97903.5625},{"date":"2024-04-03","close":97617.4219},{"date":"2024-04-04","close":97758.1484},{"date":"2024-04-05","close":97941.0938},{"date":"2024-04-08","close":97476.6875},{"date":"2024-04-09","close":97392.2578},{"date":"2024-04-11","close":96824.6562},{"date":"2024-04-12","close":97138.9531},{"date":"2024-04-15","close":97082.6562},{"date":"2024-04-16","close":96622.9531},{"date":"2024-04-17","close":96444.6953},{"date":"2024-04-18","close":97129.5625},{"date":"2024-04-19","close":96880.9453},{"date":"2024-04-22","close":96397.7891},{"date":"2024-04-23","close":96721.4609},{"date":"2024-04-24","close":96444.6953},{"date":"2024-04-25","close":96017.8281},{"date":"2024-04-26","close":95830.1875},{"date":"2024-04-29","close":96031.8984},{"date":"2024-04-30","close":96463.4531},{"date":"2024-05-02","close":96594.8047},{"date":"2024-05-03","close":96843.4219},{"date":"2024-05-07","close":97434.4766},{"date":"2024-05-08","close":97457.9219},{"date":"2024-05-09","close":97246.8359},{"date":"2024-05-10","close":97537.6719},{"date":"2024-05-13","close":97340.6562},{"date":"2024-05-14","close":97429.7812},{"date":"2024-05-16","close":98208.4688},{"date":"2024-05-17","close":98213.1641},{"date":"2024-05-20","close":97833.2031},{"date":"2024-05-21","close":97941.0938},{"date":"2024-05-22","close":98053.6641},{"date":"2024-05-23","close":98100.5781},{"date":"2024-05-24","close":97833.2031},{"date":"2024-05-27","close":97969.2344},{"date":"2024-05-28","close":98086.5078},{"date":"2024-05-29","close":97617.4219},{"date":"2024-05-30","close":97486.0781},{"date":"2024-05-31","close":97434.4766},{"date":"2024-06-03","close":97744.0703},{"date":"2024-06-04","close":98245.9922},{"date":"2024-06-05","close":98602.5078},{"date":"2024-06-07","close":98982.4688},{"date":"2024-06-10","close":98424.25},{"date":"2024-06-11","close":98471.1562},{"date":"2024-06-12","close":98701.0156},{"date":"2024-06-13","close":99141.9531},{"date":"2024-06-14","close":99367.1172},{"date":"2024-06-17","close":99686.1016},{"date":"2024-06-18","close":99662.6484},{"date":"2024-06-19","close":100023.8438},{"date":"2024-06-20","close":99859.6641},{"date":"2024-06-21","close":99962.8594},{"date":"2024-06-24","close":99915.9531},{"date":"2024-06-25","close":99826.8281},{"date":"2024-06-26","close":99756.4609},{"date":"2024-06-27","close":99550.0703},{"date":"2024-06-28","close":99944.1016},{"date":"2024-07-01","close":99489.0781},{"date":"2024-07-02","close":99869.0469},{"date":"2024-07-03","close":99906.5703},{"date":"2024-07-04","close":100267.7734},{"date":"2024-07-05","close":100239.625},{"date":"2024-07-08","close":100431.9531},{"date":"2024-07-09","close":100628.9688},{"date":"2024-07-10","close":100460.0938},{"date":"2024-07-11","close":100216.1641},{"date":"2024-07-12","close":100760.3125},{"date":"2024-07-15","close":100671.1875},{"date":"2024-07-16","close":101154.3438},{"date":"2024-07-17","close":101055.8359},{"date":"2024-07-18","close":101060.5312},{"date":"2024-07-19","close":100915.1172},{"date":"2024-07-22","close":100924.4922},{"date":"2024-07-23","close":100825.9844},{"date":"2024-07-24","close":101083.9844},{"date":"2024-07-25","close":101248.1641},{"date":"2024-07-26","close":101374.8203},{"date":"2024-07-29","close":101872.0547},{"date":"2024-07-30","close":101853.2891},{"date":"2024-07-31","close":101717.2578},{"date":"2024-08-01","close":102172.2734},{"date":"2024-08-02","close":102463.1094},{"date":"2024-08-05","close":103293.3906},{"date":"2024-08-06","close":102252.0156},{"date":"2024-08-07","close":102270.7812},{"date":"2024-08-08","close":102336.4531},{"date":"2024-08-09","close":102298.9219},{"date":"2024-08-12","close":102486.5625},{"date":"2024-08-13","close":102631.9844},{"date":"2024-08-14","close":102833.6875},{"date":"2024-08-16","close":102453.7266},{"date":"2024-08-19","close":102458.4219},{"date":"2024-08-20","close":102331.7656},{"date":"2024-08-21","close":102355.2188},{"date":"2024-08-22","close":102514.7109},{"date":"2024-08-23","close":102317.6875},{"date":"2024-08-26","close":102660.125},{"date":"2024-08-27","close":104981.1931},{"date":"2024-08-28","close":102022.1641},{"date":"2024-08-29","close":101829.8359},{"date":"2024-08-30","close":101801.6875},{"date":"2024-09-02","close":101548.3828},{"date":"2024-09-03","close":101445.1875},{"date":"2024-09-04","close":101909.5859},{"date":"2024-09-05","close":102158.2031},{"date":"2024-09-06","close":102364.6016},{"date":"2024-09-09","close":102106.6016},{"date":"2024-09-10","close":102327.0703},{"date":"2024-09-11","close":102833.6875},{"date":"2024-09-12","close":102678.8906},{"date":"2024-09-13","close":102979.1094},{"date":"2024-09-19","close":102660.125},{"date":"2024-09-20","close":102599.1406},{"date":"2024-09-23","close":102434.9609},{"date":"2024-09-24","close":102434.9609},{"date":"2024-09-25","close":102495.9453},{"date":"2024-09-26","close":102566.3047},{"date":"2024-09-27","close":102669.5078},{"date":"2024-09-30","close":102772.7031},{"date":"2024-10-02","close":103152.6719},{"date":"2024-10-04","close":102692.9609},{"date":"2024-10-07","close":101839.2188},{"date":"2024-10-08","close":101918.9609},{"date":"2024-10-10","close":102073.7656},{"date":"2024-10-11","close":102191.0391},{"date":"2024-10-14","close":102078.4531},{"date":"2024-10-15","close":102373.9766},{"date":"2024-10-16","close":102702.3438},{"date":"2024-10-17","close":102589.7578},{"date":"2024-10-18","close":102256.7109},{"date":"2024-10-21","close":102364.6016},{"date":"2024-10-22","close":101745.3984},{"date":"2024-10-23","close":101693.8047},{"date":"2024-10-24","close":102313.0},{"date":"2024-10-25","close":102533.4766},{"date":"2024-10-28","close":101965.875},{"date":"2024-10-29","close":101928.3438},{"date":"2024-10-30","close":105334.1197},{"date":"2024-10-31","close":102125.3594},{"date":"2024-11-01","close":102237.9453},{"date":"2024-11-04","close":102261.3984},{"date":"2024-11-05","close":105658.1516},{"date":"2024-11-06","close":101923.6562},{"date":"2024-11-07","close":102233.2578},{"date":"2024-11-08","close":102664.8125},{"date":"2024-11-11","close":102721.1016},{"date":"2024-11-12","close":102875.9062},{"date":"2024-11-13","close":102434.9609},{"date":"2024-11-14","close":102481.875},{"date":"2024-11-15","close":102411.5078},{"date":"2024-11-18","close":102580.3828},{"date":"2024-11-19","close":102814.9219},{"date":"2024-11-20","close":102979.1094},{"date":"2024-11-21","close":103368.4453},{"date":"2024-11-22","close":103330.9219},{"date":"2024-11-25","close":103757.7969},{"date":"2024-11-26","close":103875.0703},{"date":"2024-11-27","close":104043.9375},{"date":"2024-11-28","close":104850.7734},{"date":"2024-11-29","close":105221.3516},{"date":"2024-12-02","close":105671.6797},{"date":"2024-12-03","close":105394.9141},{"date":"2024-12-04","close":105000.875},{"date":"2024-12-05","close":105263.5703},{"date":"2024-12-06","close":105160.3672},{"date":"2024-12-09","close":105563.7891},{"date":"2024-12-10","close":105427.75},{"date":"2024-12-11","close":105099.3906},{"date":"2024-12-12","close":104892.9922},{"date":"2024-12-13","close":105094.6953},{"date":"2024-12-16","close":104761.6406},{"date":"2024-12-17","close":104072.0859},{"date":"2024-12-18","close":104489.5703},{"date":"2024-12-19","close":103804.7031},{"date":"2024-12-20","close":103293.3906},{"date":"2024-12-23","close":103588.9219},{"date":"2024-12-24","close":103223.0312},{"date":"2024-12-26","close":103086.9922},{"date":"2024-12-27","close":102878.6562},{"date":"2024-12-30","close":103237.2031},{"date":"2025-01-02","close":103765.3281},{"date":"2025-01-03","close":104080.2734},{"date":"2025-01-06","close":103668.4297},{"date":"2025-01-07","close":104114.1875},{"date":"2025-01-08","close":103920.375},{"date":"2025-01-09","close":104356.4453},{"date":"2025-01-10","close":104026.9688},{"date":"2025-01-13","close":103474.6172},{"date":"2025-01-14","close":103673.2734},{"date":"2025-01-15","close":103397.0938},{"date":"2025-01-16","close":104022.125},{"date":"2025-01-17","close":104288.6172},{"date":"2025-01-20","close":104317.6875},{"date":"2025-01-21","close":104816.7422},{"date":"2025-01-22","close":104642.3125},{"date":"2025-01-23","close":104589.0156},{"date":"2025-01-24","close":104511.4922},{"date":"2025-01-31","close":104608.3984},{"date":"2025-02-03","close":104802.2109},{"date":"2025-02-04","close":104714.9922},{"date":"2025-02-05","close":104865.1953},{"date":"2025-02-06","close":105223.7422},{"date":"2025-02-07","close":104845.8125},{"date":"2025-02-10","close":104908.8047},{"date":"2025-02-11","close":104763.4453},{"date":"2025-02-12","close":104492.1172},{"date":"2025-02-13","close":104555.1016},{"date":"2025-02-14","close":104826.4375},{"date":"2025-02-17","close":104685.9219},{"date":"2025-02-18","close":104598.7109},{"date":"2025-02-19","close":104593.8672},{"date":"2025-02-20","close":104540.5625},{"date":"2025-02-21","close":104777.9844},{"date":"2025-02-24","close":105078.3828},{"date":"2025-02-25","close":105364.2578},{"date":"2025-02-26","close":105669.5},{"date":"2025-02-27","close":105688.8828},{"date":"2025-02-28","close":106008.6719},{"date":"2025-03-04","close":106066.8125},{"date":"2025-03-05","close":105485.3828},{"date":"2025-03-06","close":105247.9688},{"date":"2025-03-07","close":105533.8359},{"date":"2025-03-10","close":105310.9609},{"date":"2025-03-11","close":105596.8281},{"date":"2025-03-12","close":105567.7578},{"date":"2025-03-13","close":105470.8516},{"date":"2025-03-14","close":105233.4297},{"date":"2025-03-17","close":105165.6016},{"date":"2025-03-18","close":105325.4922},{"date":"2025-03-19","close":105238.2812},{"date":"2025-03-20","close":105524.1484},{"date":"2025-03-21","close":105344.875},{"date":"2025-03-24","close":105272.1953},{"date":"2025-03-25","close":105151.0625},{"date":"2025-03-26","close":105073.5391},{"date":"2025-03-27","close":105131.6875},{"date":"2025-03-28","close":105141.375},{"date":"2025-03-31","close":105688.8828},{"date":"2025-04-01","close":105572.6016},{"date":"2025-04-02","close":105713.1094},{"date":"2025-04-03","close":106124.9531},{"date":"2025-04-04","close":106522.2656},{"date":"2025-04-07","close":106861.4297},{"date":"2025-04-08","close":106527.1094},{"date":"2025-04-09","close":106120.1094},{"date":"2025-04-10","close":106551.3359},{"date":"2025-04-11","close":106435.0469},{"date":"2025-04-14","close":106507.7266},{"date":"2025-04-15","close":106812.9766},{"date":"2025-04-16","close":107069.7734},{"date":"2025-04-17","close":107011.6328},{"date":"2025-04-18","close":107181.2109},{"date":"2025-04-21","close":107355.6406},{"date":"2025-04-22","close":107224.8203},{"date":"2025-04-23","close":107384.7109},{"date":"2025-04-24","close":107302.3438},{"date":"2025-04-25","close":107704.5},{"date":"2025-04-28","close":107559.1406},{"date":"2025-04-29","close":107457.3906},{"date":"2025-04-30","close":107874.0781},{"date":"2025-05-02","close":107685.1172},{"date":"2025-05-07","close":107554.2969},{"date":"2025-05-08","close":107341.1094},{"date":"2025-05-09","close":107001.9375},{"date":"2025-05-12","close":106885.6562},{"date":"2025-05-13","close":106556.1797},{"date":"2025-05-14","close":106551.3359},{"date":"2025-05-15","close":106512.5703},{"date":"2025-05-16","close":107084.3125},{"date":"2025-05-19","close":106473.8125},{"date":"2025-05-20","close":106682.1562},{"date":"2025-05-21","close":106299.3828},{"date":"2025-05-22","close":106246.0859},{"date":"2025-05-23","close":106304.2266},{"date":"2025-05-26","close":106313.9219},{"date":"2025-05-27","close":106754.8359},{"date":"2025-05-28","close":106740.2969},{"date":"2025-05-29","close":106401.1328},{"date":"2025-05-30","close":106037.7422},{"date":"2025-06-02","close":106086.1953},{"date":"2025-06-04","close":105267.3516},{"date":"2025-06-05","close":105369.1016},{"date":"2025-06-09","close":105485.3828},{"date":"2025-06-10","close":105349.7188},{"date":"2025-06-11","close":105388.4844},{"date":"2025-06-12","close":105412.7031},{"date":"2025-06-13","close":105771.25},{"date":"2025-06-16","close":105393.3281},{"date":"2025-06-17","close":105335.1797},{"date":"2025-06-18","close":105325.4922},{"date":"2025-06-19","close":105306.1094},{"date":"2025-06-20","close":105417.5547},{"date":"2025-06-23","close":105587.1328},{"date":"2025-06-24","close":105819.7031},{"date":"2025-06-25","close":105984.4453},{"date":"2025-06-26","close":106129.7969},{"date":"2025-06-27","close":106091.0391},{"date":"2025-06-30","close":105974.75},{"date":"2025-07-01","close":106280.0},{"date":"2025-07-02","close":105737.3359},{"date":"2025-07-03","close":105839.0859},{"date":"2025-07-04","close":105814.8594},{"date":"2025-07-07","close":105703.4219},{"date":"2025-07-08","close":105577.4453},{"date":"2025-07-09","close":105490.2266},{"date":"2025-07-10","close":105969.9062},{"date":"2025-07-11","close":105935.9922},{"date":"2025-07-14","close":105480.5391},{"date":"2025-07-15","close":105538.6797},{"date":"2025-07-16","close":105441.7812},{"date":"2025-07-17","close":105223.7422},{"date":"2025-07-18","close":105582.2891},{"date":"2025-07-21","close":105650.125},{"date":"2025-07-22","close":105960.2188},{"date":"2025-07-23","close":105911.7656},{"date":"2025-07-24","close":105708.2656},{"date":"2025-07-25","close":105703.4219},{"date":"2025-07-28","close":105902.0781},{"date":"2025-07-29","close":105940.8359},{"date":"2025-07-30","close":106187.9453},{"date":"2025-07-31","close":106357.5234},{"date":"2025-08-01","close":105892.3828},{"date":"2025-08-04","close":106507.7266},{"date":"2025-08-05","close":106594.9453},{"date":"2025-08-06","close":106599.7891},{"date":"2025-08-07","close":106599.7891},{"date":"2025-08-08","close":106682.1562},{"date":"2025-08-11","close":106570.7188},{"date":"2025-08-12","close":106367.2188},{"date":"2025-08-13","close":106352.6797},{"date":"2025-08-14","close":106585.25},{"date":"2025-08-18","close":106187.9453},{"date":"2025-08-19","close":105940.8359},{"date":"2025-08-20","close":106013.5156},{"date":"2025-08-21","close":106231.5469},{"date":"2025-08-22","close":106032.8984},{"date":"2025-08-25","close":106270.3125},{"date":"2025-08-26","close":106139.4922},{"date":"2025-08-27","close":106425.3594},{"date":"2025-08-28","close":106619.1641},{"date":"2025-08-29","close":106585.25},{"date":"2025-09-01","close":106289.6953},{"date":"2025-09-02","close":106134.6484},{"date":"2025-09-03","close":105756.7188},{"date":"2025-09-04","close":106066.8125},{"date":"2025-09-05","close":106299.3828},{"date":"2025-09-08","close":106391.4453},{"date":"2025-09-09","close":106667.6172},{"date":"2025-09-10","close":106561.0234},{"date":"2025-09-11","close":106774.2188},{"date":"2025-09-12","close":106808.1328},{"date":"2025-09-15","close":106725.7656},{"date":"2025-09-16","close":106861.4297},{"date":"2025-09-17","close":107098.8438},{"date":"2025-09-18","close":107094.0},{"date":"2025-09-19","close":106798.4375},{"date":"2025-09-22","close":106604.6328},{"date":"2025-09-23","close":106730.6094},{"date":"2025-09-24","close":106473.8125},{"date":"2025-09-25","close":106187.9453},{"date":"2025-09-26","close":105625.8984},{"date":"2025-09-29","close":105742.1797},{"date":"2025-09-30","close":105679.1953},{"date":"2025-10-01","close":105693.7266},{"date":"2025-10-02","close":105713.1094},{"date":"2025-10-10","close":105659.8125},{"date":"2025-10-13","close":106105.5703},{"date":"2025-10-14","close":106478.6562},{"date":"2025-10-15","close":106633.7031},{"date":"2025-10-16","close":106275.1562},{"date":"2025-10-17","close":106541.6406},{"date":"2025-10-20","close":106347.8359},{"date":"2025-10-21","close":106255.7734},{"date":"2025-10-22","close":106478.6562},{"date":"2025-10-23","close":106299.3828},{"date":"2025-10-24","close":106197.6328},{"date":"2025-10-27","close":105814.8594},{"date":"2025-10-28","close":106028.0469},{"date":"2025-10-29","close":105558.0625},{"date":"2025-10-30","close":105092.9219},{"date":"2025-10-31","close":104836.125},{"date":"2025-11-03","close":104821.5859},{"date":"2025-11-04","close":104899.1094},{"date":"2025-11-05","close":104622.9375},{"date":"2025-11-06","close":103973.6719},{"date":"2025-11-07","close":103629.6641},{"date":"2025-11-10","close":103518.2266},{"date":"2025-11-11","close":103896.1484},{"date":"2025-11-12","close":102873.8125},{"date":"2025-11-13","close":103363.1797},{"date":"2025-11-14","close":102825.3594},{"date":"2025-11-17","close":103004.6328},{"date":"2025-11-18","close":103275.9609},{"date":"2025-11-19","close":103174.2109},{"date":"2025-11-20","close":102975.5625},{"date":"2025-11-21","close":103382.5547},{"date":"2025-11-24","close":103222.6641},{"date":"2025-11-25","close":103401.9375},{"date":"2025-11-26","close":103566.6797},{"date":"2025-11-27","close":102810.8203},{"date":"2025-11-28","close":102873.8125},{"date":"2025-12-01","close":102423.2031},{"date":"2025-12-02","close":102713.9141},{"date":"2025-12-03","close":102408.6641},{"date":"2025-12-04","close":102733.2969},{"date":"2025-12-05","close":102694.5391},{"date":"2025-12-08","close":102481.3438},{"date":"2025-12-09","close":101914.4531},{"date":"2025-12-10","close":102011.3594},{"date":"2025-12-11","close":102200.3203},{"date":"2025-12-12","close":102243.9297},{"date":"2025-12-15","close":102883.5},{"date":"2025-12-16","close":103305.0312},{"date":"2025-12-17","close":102680.0},{"date":"2025-12-18","close":102859.2734},{"date":"2025-12-19","close":102549.1797},{"date":"2025-12-22","close":102558.8672},{"date":"2025-12-23","close":102520.1094},{"date":"2025-12-24","close":102927.1094},{"date":"2025-12-26","close":102680.0},{"date":"2025-12-29","close":102965.0},{"date":"2025-12-30","close":102875.0},{"date":"2026-01-02","close":102630.0},{"date":"2026-01-05","close":102430.0},{"date":"2026-01-06","close":102480.0},{"date":"2026-01-07","close":102905.0},{"date":"2026-01-08","close":103175.0},{"date":"2026-01-09","close":102650.0},{"date":"2026-01-12","close":102725.0},{"date":"2026-01-13","close":102325.0},{"date":"2026-01-14","close":102430.0},{"date":"2026-01-15","close":101750.0},{"date":"2026-01-16","close":101955.0},{"date":"2026-01-19","close":101450.0},{"date":"2026-01-20","close":100710.0},{"date":"2026-01-21","close":101150.0},{"date":"2026-01-22","close":101460.0},{"date":"2026-01-23","close":101200.0},{"date":"2026-01-26","close":101680.0},{"date":"2026-01-27","close":101670.0},{"date":"2026-01-28","close":101875.0},{"date":"2026-01-29","close":101475.0},{"date":"2026-01-30","close":101160.0},{"date":"2026-02-02","close":101330.0},{"date":"2026-02-03","close":100820.0},{"date":"2026-02-04","close":100605.0},{"date":"2026-02-05","close":100820.0},{"date":"2026-02-06","close":100640.0},{"date":"2026-02-09","close":100230.0},{"date":"2026-02-10","close":100750.0},{"date":"2026-02-11","close":101230.0},{"date":"2026-02-12","close":101490.0},{"date":"2026-02-13","close":101885.0},{"date":"2026-02-19","close":101800.0},{"date":"2026-02-20","close":102075.0},{"date":"2026-02-23","close":101945.0},{"date":"2026-02-24","close":101660.0},{"date":"2026-02-25","close":102090.0},{"date":"2026-02-26","close":102815.0},{"date":"2026-02-27","close":102935.0},{"date":"2026-03-03","close":101895.0},{"date":"2026-03-04","close":101615.0},{"date":"2026-03-05","close":101950.0},{"date":"2026-03-06","close":101655.0},{"date":"2026-03-09","close":100450.0},{"date":"2026-03-10","close":101605.0},{"date":"2026-03-11","close":101660.0},{"date":"2026-03-12","close":101335.0},{"date":"2026-03-13","close":101215.0},{"date":"2026-03-16","close":101260.0},{"date":"2026-03-17","close":101215.0},{"date":"2026-03-18","close":101845.0},{"date":"2026-03-19","close":101080.0},{"date":"2026-03-20","close":100855.0},{"date":"2026-03-23","close":99660.0},{"date":"2026-03-24","close":99625.0},{"date":"2026-03-25","close":99775.0},{"date":"2026-03-26","close":99795.0},{"date":"2026-03-27","close":99380.0},{"date":"2026-03-30","close":99600.0},{"date":"2026-03-31","close":99720.0},{"date":"2026-04-01","close":101130.0},{"date":"2026-04-02","close":100480.0},{"date":"2026-04-03","close":100960.0},{"date":"2026-04-06","close":101075.0},{"date":"2026-04-07","close":100820.0},{"date":"2026-04-08","close":102065.0},{"date":"2026-04-09","close":101700.0},{"date":"2026-04-10","close":101530.0},{"date":"2026-04-13","close":101300.0},{"date":"2026-04-14","close":101750.0},{"date":"2026-04-15","close":101725.0},{"date":"2026-04-16","close":101645.0},{"date":"2026-04-17","close":101320.0},{"date":"2026-04-20","close":101715.0},{"date":"2026-04-21","close":101905.0},{"date":"2026-04-22","close":101605.0},{"date":"2026-04-23","close":100810.0},{"date":"2026-04-24","close":100650.0},{"date":"2026-04-27","close":100655.0},{"date":"2026-04-28","close":100300.0},{"date":"2026-04-29","close":100340.0},{"date":"2026-04-30","close":99815.0},{"date":"2026-05-04","close":99930.0},{"date":"2026-05-06","close":99760.0},{"date":"2026-05-07","close":100235.0},{"date":"2026-05-08","close":100030.0},{"date":"2026-05-11","close":99725.0},{"date":"2026-05-12","close":98985.0},{"date":"2026-05-13","close":99050.0},{"date":"2026-05-14","close":98880.0},{"date":"2026-05-15","close":97745.0},{"date":"2026-05-18","close":97785.0},{"date":"2026-05-19","close":97645.0},{"date":"2026-05-20","close":97950.0},{"date":"2026-05-21","close":98290.0},{"date":"2026-05-22","close":98510.0},{"date":"2026-05-26","close":99055.0},{"date":"2026-05-27","close":98895.0},{"date":"2026-05-28","close":98505.0},{"date":"2026-05-29","close":99035.0},{"date":"2026-06-01","close":98365.0},{"date":"2026-06-02","close":98820.0},{"date":"2026-06-04","close":98005.0},{"date":"2026-06-05","close":97905.0},{"date":"2026-06-08","close":97205.0},{"date":"2026-06-09","close":97305.0},{"date":"2026-06-10","close":97650.0},{"date":"2026-06-11","close":97680.0},{"date":"2026-06-12","close":98365.0},{"date":"2026-06-15","close":99080.0},{"date":"2026-06-16","close":98695.0},{"date":"2026-06-17","close":99220.0},{"date":"2026-06-18","close":99000.0},{"date":"2026-06-19","close":98485.0},{"date":"2026-06-22","close":98380.0},{"date":"2026-06-23","close":98600.0},{"date":"2026-06-24","close":98545.0},{"date":"2026-06-25","close":99145.0},{"date":"2026-06-26","close":99170.0},{"date":"2026-06-29","close":99015.0},{"date":"2026-06-30","close":99420.0},{"date":"2026-07-01","close":98525.0},{"date":"2026-07-02","close":98740.0},{"date":"2026-07-03","close":98570.0},{"date":"2026-07-06","close":98630.0},{"date":"2026-07-07","close":98505.0},{"date":"2026-07-08","close":98190.0},{"date":"2026-07-09","close":98395.0},{"date":"2026-07-10","close":98515.0},{"date":"2026-07-13","close":98180.0},{"date":"2026-07-14","close":97715.0},{"date":"2026-07-15","close":97730.0},{"date":"2026-07-16","close":98030.0},{"date":"2026-07-20","close":97755.0},{"date":"2026-07-21","close":97685.0},{"date":"2026-07-22","close":97270.0},{"date":"2026-07-23","close":97270.0},{"date":"2026-07-24","close":96840.0},{"date":"2026-07-27","close":97770.0},{"date":"2026-07-28","close":97975.0},{"date":"2026-07-29","close":98295.0},{"date":"2026-07-30","close":97920.0},{"date":"2026-07-31","close":98410.0},{"date":"2026-08-03","close":98420.0},{"date":"2026-08-04","close":98520.0},{"date":"2026-08-05","close":99435.0},{"date":"2026-08-06","close":99160.0},{"date":"2026-08-07","close":98860.0},{"date":"2026-08-10","close":98740.0},{"date":"2026-08-11","close":98225.0},{"date":"2026-08-12","close":98260.0},{"date":"2026-08-13","close":98350.0},{"date":"2026-08-14","close":98350.0},{"date":"2026-08-18","close":97535.0},{"date":"2026-08-19","close":98070.0},{"date":"2026-08-20","close":98280.0},{"date":"2026-08-21","close":97865.0},{"date":"2026-08-24","close":98120.0},{"date":"2026-08-25","close":98205.0},{"date":"2026-08-26","close":98630.0},{"date":"2026-08-27","close":98760.0},{"date":"2026-08-28","close":98465.0},{"date":"2026-08-31","close":98430.0},{"date":"2026-09-01","close":97810.0},{"date":"2026-09-02","close":97625.0},{"date":"2026-09-03","close":97955.0},{"date":"2026-09-04","close":98145.0},{"date":"2026-09-07","close":98025.0},{"date":"2026-09-08","close":97955.0},{"date":"2026-09-09","close":97975.0},{"date":"2026-09-10","close":97425.0},{"date":"2026-09-11","close":96675.0},{"date":"2026-09-14","close":97080.0},{"date":"2026-09-15","close":96475.0},{"date":"2026-09-16","close":96680.0},{"date":"2026-09-17","close":97095.0},{"date":"2026-09-18","close":97450.0},{"date":"2026-09-21","close":97580.0},{"date":"2026-09-22","close":97765.0},{"date":"2026-09-23","close":98120.0},{"date":"2026-09-28","close":96810.0},{"date":"2026-09-29","close":97560.0},{"date":"2026-09-30","close":98105.0},{"date":"2026-10-01","close":97835.0},{"date":"2026-10-02","close":98485.0},{"date":"2026-10-06","close":98380.0},{"date":"2026-10-07","close":98380.0},{"date":"2026-10-08","close":98380.0},{"date":"2026-10-12","close":99060.0},{"date":"2026-10-13","close":99580.0},{"date":"2026-10-14","close":99295.0},{"date":"2026-10-15","close":99910.0},{"date":"2026-10-16","close":99910.0},{"date":"2026-10-19","close":99895.0},{"date":"2026-10-20","close":99915.0},{"date":"2026-10-21","close":100160.0},{"date":"2026-10-22","close":100220.0},{"date":"2026-10-23","close":100920.0}],"chart_data":[{"date":"2024-10-23","open":101867,"high":101867,"low":101651,"close":101694,"volume":1622},{"date":"2024-10-24","open":102013,"high":102398,"low":102013,"close":102313,"volume":3082},{"date":"2024-10-25","open":102402,"high":102533,"low":102402,"close":102533,"volume":231},{"date":"2024-10-28","open":102026,"high":102026,"low":101933,"close":101966,"volume":2071},{"date":"2024-10-29","open":102054,"high":102054,"low":101918,"close":101928,"volume":164},{"date":"2024-10-30","open":105479,"high":105479,"low":105169,"close":105334,"volume":6164},{"date":"2024-10-31","open":101881,"high":102125,"low":101835,"close":102125,"volume":1415},{"date":"2024-11-01","open":102107,"high":102336,"low":101985,"close":102238,"volume":937},{"date":"2024-11-04","open":102139,"high":102284,"low":102139,"close":102261,"volume":220},{"date":"2024-11-05","open":105552,"high":105663,"low":105537,"close":105658,"volume":1831},{"date":"2024-11-06","open":102581,"high":102581,"low":101590,"close":101924,"volume":8310},{"date":"2024-11-07","open":102084,"high":102233,"low":101947,"close":102233,"volume":3227},{"date":"2024-11-08","open":102571,"high":102731,"low":102538,"close":102665,"volume":8572},{"date":"2024-11-11","open":102650,"high":102759,"low":102609,"close":102721,"volume":4191},{"date":"2024-11-12","open":102951,"high":103035,"low":102857,"close":102876,"volume":4342},{"date":"2024-11-13","open":102543,"high":102604,"low":102435,"close":102435,"volume":6597},{"date":"2024-11-14","open":102299,"high":102533,"low":102299,"close":102482,"volume":1648},{"date":"2024-11-15","open":102469,"high":102582,"low":102375,"close":102412,"volume":1293},{"date":"2024-11-18","open":102499,"high":102593,"low":102486,"close":102580,"volume":3665},{"date":"2024-11-19","open":102655,"high":102876,"low":102646,"close":102815,"volume":365},{"date":"2024-11-20","open":102777,"high":103030,"low":102777,"close":102979,"volume":2112},{"date":"2024-11-21","open":103029,"high":103368,"low":102968,"close":103368,"volume":1197},{"date":"2024-11-22","open":102989,"high":103387,"low":102989,"close":103331,"volume":4638},{"date":"2024-11-25","open":103631,"high":103758,"low":103547,"close":103758,"volume":2337},{"date":"2024-11-26","open":103856,"high":104044,"low":103842,"close":103875,"volume":25013},{"date":"2024-11-27","open":103997,"high":104123,"low":103997,"close":104044,"volume":318},{"date":"2024-11-28","open":104241,"high":104903,"low":104156,"close":104851,"volume":11618},{"date":"2024-11-29","open":105104,"high":105221,"low":104907,"close":105221,"volume":1869},{"date":"2024-12-02","open":105264,"high":105733,"low":105264,"close":105672,"volume":9074},{"date":"2024-12-03","open":105766,"high":105883,"low":105395,"close":105395,"volume":10294},{"date":"2024-12-04","open":104968,"high":105484,"low":104874,"close":105001,"volume":2382},{"date":"2024-12-05","open":105203,"high":105264,"low":104968,"close":105264,"volume":257},{"date":"2024-12-06","open":105310,"high":105484,"low":105048,"close":105160,"volume":5135},{"date":"2024-12-09","open":105171,"high":105584,"low":105128,"close":105564,"volume":673},{"date":"2024-12-10","open":105568,"high":105705,"low":105372,"close":105428,"volume":486},{"date":"2024-12-11","open":105592,"high":105592,"low":105099,"close":105099,"volume":26},{"date":"2024-12-12","open":105114,"high":105127,"low":104799,"close":104893,"volume":1014},{"date":"2024-12-13","open":104838,"high":105110,"low":104781,"close":105095,"volume":3310},{"date":"2024-12-16","open":104785,"high":104884,"low":104682,"close":104762,"volume":6589},{"date":"2024-12-17","open":104701,"high":104738,"low":104072,"close":104072,"volume":2439},{"date":"2024-12-18","open":104208,"high":104490,"low":104072,"close":104490,"volume":250},{"date":"2024-12-19","open":104105,"high":104105,"low":103763,"close":103805,"volume":574},{"date":"2024-12-20","open":103786,"high":103786,"low":103172,"close":103293,"volume":181},{"date":"2024-12-23","open":103548,"high":103857,"low":103525,"close":103589,"volume":2242},{"date":"2024-12-24","open":103336,"high":103471,"low":103152,"close":103223,"volume":308},{"date":"2024-12-26","open":103223,"high":103284,"low":102848,"close":103087,"volume":2743},{"date":"2024-12-27","open":103189,"high":103189,"low":102651,"close":102879,"volume":1808},{"date":"2024-12-30","open":102883,"high":103237,"low":102592,"close":103237,"volume":830},{"date":"2025-01-02","open":103290,"high":103891,"low":103145,"close":103765,"volume":3896},{"date":"2025-01-03","open":103900,"high":104293,"low":103867,"close":104080,"volume":3712},{"date":"2025-01-06","open":103726,"high":103838,"low":103624,"close":103668,"volume":224},{"date":"2025-01-07","open":103842,"high":104114,"low":103813,"close":104114,"volume":1027},{"date":"2025-01-08","open":103716,"high":103920,"low":103716,"close":103920,"volume":18},{"date":"2025-01-09","open":104143,"high":104492,"low":104051,"close":104356,"volume":177},{"date":"2025-01-10","open":104265,"high":104323,"low":104023,"close":104027,"volume":2162},{"date":"2025-01-13","open":103509,"high":103620,"low":103432,"close":103475,"volume":4745},{"date":"2025-01-14","open":103518,"high":103808,"low":103518,"close":103673,"volume":5047},{"date":"2025-01-15","open":103590,"high":103590,"low":103397,"close":103397,"volume":1071},{"date":"2025-01-16","open":104041,"high":104196,"low":104017,"close":104022,"volume":24},{"date":"2025-01-17","open":104052,"high":104405,"low":104052,"close":104289,"volume":1338},{"date":"2025-01-20","open":104178,"high":104338,"low":104115,"close":104318,"volume":420},{"date":"2025-01-21","open":104527,"high":104885,"low":104502,"close":104817,"volume":1974},{"date":"2025-01-22","open":104652,"high":104652,"low":104487,"close":104642,"volume":494},{"date":"2025-01-23","open":104642,"high":104710,"low":104472,"close":104589,"volume":1504},{"date":"2025-01-24","open":104526,"high":104826,"low":104395,"close":104511,"volume":156},{"date":"2025-01-31","open":104831,"high":105005,"low":104598,"close":104608,"volume":1152},{"date":"2025-02-03","open":104303,"high":104923,"low":104259,"close":104802,"volume":146},{"date":"2025-02-04","open":104686,"high":104803,"low":104449,"close":104715,"volume":1038},{"date":"2025-02-05","open":104865,"high":104991,"low":104744,"close":104865,"volume":450},{"date":"2025-02-06","open":105336,"high":105452,"low":105224,"close":105224,"volume":5441},{"date":"2025-02-07","open":105093,"high":105161,"low":104725,"close":104846,"volume":1792},{"date":"2025-02-10","open":104783,"high":104948,"low":104682,"close":104909,"volume":10224},{"date":"2025-02-11","open":104971,"high":105034,"low":104763,"close":104763,"volume":675},{"date":"2025-02-12","open":104637,"high":104637,"low":104487,"close":104492,"volume":5499},{"date":"2025-02-13","open":104453,"high":104555,"low":104390,"close":104555,"volume":1088},{"date":"2025-02-14","open":104758,"high":104826,"low":104700,"close":104826,"volume":108},{"date":"2025-02-17","open":104880,"high":104880,"low":104686,"close":104686,"volume":2112},{"date":"2025-02-18","open":104793,"high":104793,"low":104590,"close":104599,"volume":51},{"date":"2025-02-19","open":104527,"high":104682,"low":104507,"close":104594,"volume":317},{"date":"2025-02-20","open":104556,"high":104735,"low":104541,"close":104541,"volume":494},{"date":"2025-02-21","open":104590,"high":104778,"low":104580,"close":104778,"volume":236},{"date":"2025-02-24","open":104981,"high":105199,"low":104981,"close":105078,"volume":5735},{"date":"2025-02-25","open":105199,"high":105417,"low":105199,"close":105364,"volume":664},{"date":"2025-02-26","open":105616,"high":105748,"low":105616,"close":105670,"volume":324},{"date":"2025-02-27","open":105767,"high":105830,"low":105559,"close":105689,"volume":1455},{"date":"2025-02-28","open":105689,"high":106062,"low":105680,"close":106009,"volume":16277},{"date":"2025-03-04","open":106382,"high":106460,"low":106067,"close":106067,"volume":496},{"date":"2025-03-05","open":105703,"high":105722,"low":105330,"close":105485,"volume":382},{"date":"2025-03-06","open":105118,"high":105278,"low":104914,"close":105248,"volume":12525},{"date":"2025-03-07","open":105399,"high":105602,"low":105268,"close":105534,"volume":639},{"date":"2025-03-10","open":105510,"high":105510,"low":105282,"close":105311,"volume":685},{"date":"2025-03-11","open":105675,"high":105757,"low":105597,"close":105597,"volume":264},{"date":"2025-03-12","open":105384,"high":105675,"low":105384,"close":105568,"volume":363},{"date":"2025-03-13","open":105505,"high":105549,"low":105413,"close":105471,"volume":33},{"date":"2025-03-14","open":105553,"high":105558,"low":105233,"close":105233,"volume":294},{"date":"2025-03-17","open":105147,"high":105200,"low":105074,"close":105166,"volume":242},{"date":"2025-03-18","open":105247,"high":105451,"low":105247,"close":105325,"volume":164},{"date":"2025-03-19","open":105325,"high":105325,"low":105238,"close":105238,"volume":132},{"date":"2025-03-20","open":105558,"high":105654,"low":105524,"close":105524,"volume":94},{"date":"2025-03-21","open":105433,"high":105433,"low":105345,"close":105345,"volume":151},{"date":"2025-03-24","open":105272,"high":105272,"low":105272,"close":105272,"volume":3},{"date":"2025-03-25","open":105117,"high":105170,"low":105025,"close":105151,"volume":227},{"date":"2025-03-26","open":105210,"high":105210,"low":105074,"close":105074,"volume":133},{"date":"2025-03-27","open":105040,"high":105132,"low":104977,"close":105132,"volume":85},{"date":"2025-03-28","open":105141,"high":105184,"low":105059,"close":105141,"volume":23},{"date":"2025-03-31","open":105597,"high":105689,"low":105554,"close":105689,"volume":146},{"date":"2025-04-01","open":105505,"high":105573,"low":105336,"close":105573,"volume":10825},{"date":"2025-04-02","open":105485,"high":105713,"low":105485,"close":105713,"volume":140},{"date":"2025-04-03","open":106440,"high":106440,"low":106125,"close":106125,"volume":343},{"date":"2025-04-04","open":106207,"high":106672,"low":106207,"close":106522,"volume":2090},{"date":"2025-04-07","open":106909,"high":106987,"low":106720,"close":106861,"volume":876},{"date":"2025-04-08","open":106151,"high":106527,"low":106018,"close":106527,"volume":1112},{"date":"2025-04-09","open":105960,"high":106328,"low":105698,"close":106120,"volume":1111},{"date":"2025-04-10","open":106435,"high":106667,"low":106391,"close":106551,"volume":238},{"date":"2025-04-11","open":106139,"high":106459,"low":106052,"close":106435,"volume":9853},{"date":"2025-04-14","open":106474,"high":106600,"low":106343,"close":106508,"volume":337},{"date":"2025-04-15","open":106750,"high":106886,"low":106692,"close":106813,"volume":149},{"date":"2025-04-16","open":106973,"high":107070,"low":106944,"close":107070,"volume":2349},{"date":"2025-04-17","open":107167,"high":107167,"low":106944,"close":107012,"volume":245},{"date":"2025-04-18","open":107171,"high":107321,"low":107079,"close":107181,"volume":340},{"date":"2025-04-21","open":107332,"high":107395,"low":107313,"close":107356,"volume":173},{"date":"2025-04-22","open":107235,"high":107414,"low":107153,"close":107225,"volume":785},{"date":"2025-04-23","open":107468,"high":107482,"low":107342,"close":107385,"volume":348},{"date":"2025-04-24","open":107801,"high":107801,"low":107302,"close":107302,"volume":310},{"date":"2025-04-25","open":107554,"high":107768,"low":107534,"close":107704,"volume":8005},{"date":"2025-04-28","open":107719,"high":107791,"low":107559,"close":107559,"volume":2180},{"date":"2025-04-29","open":107549,"high":107593,"low":107408,"close":107457,"volume":211},{"date":"2025-04-30","open":107641,"high":107907,"low":107641,"close":107874,"volume":569},{"date":"2025-05-02","open":107743,"high":107825,"low":107452,"close":107685,"volume":665},{"date":"2025-05-07","open":107530,"high":107583,"low":107360,"close":107554,"volume":958},{"date":"2025-05-08","open":107796,"high":107912,"low":107341,"close":107341,"volume":1279},{"date":"2025-05-09","open":107128,"high":107128,"low":106983,"close":107002,"volume":1120},{"date":"2025-05-12","open":106862,"high":107002,"low":106673,"close":106886,"volume":685},{"date":"2025-05-13","open":106599,"high":106716,"low":106449,"close":106556,"volume":2400},{"date":"2025-05-14","open":106551,"high":106614,"low":106415,"close":106551,"volume":159},{"date":"2025-05-15","open":106392,"high":106513,"low":106392,"close":106513,"volume":223},{"date":"2025-05-16","open":106909,"high":107084,"low":106880,"close":107084,"volume":1312},{"date":"2025-05-19","open":106857,"high":106901,"low":106474,"close":106474,"volume":173},{"date":"2025-05-20","open":106716,"high":106812,"low":106662,"close":106682,"volume":282},{"date":"2025-05-21","open":106648,"high":106648,"low":106110,"close":106299,"volume":4693},{"date":"2025-05-22","open":106013,"high":106246,"low":105994,"close":106246,"volume":392},{"date":"2025-05-23","open":106488,"high":106488,"low":106178,"close":106304,"volume":151},{"date":"2025-05-26","open":106198,"high":106557,"low":106198,"close":106314,"volume":360},{"date":"2025-05-27","open":106523,"high":106755,"low":106489,"close":106755,"volume":394},{"date":"2025-05-28","open":106754,"high":106846,"low":106687,"close":106740,"volume":1766},{"date":"2025-05-29","open":106682,"high":106885,"low":106401,"close":106401,"volume":699},{"date":"2025-05-30","open":106823,"high":106823,"low":106014,"close":106038,"volume":254},{"date":"2025-06-02","open":106149,"high":106202,"low":105950,"close":106086,"volume":596},{"date":"2025-06-04","open":105834,"high":105834,"low":105121,"close":105267,"volume":8898},{"date":"2025-06-05","open":105747,"high":105747,"low":105325,"close":105369,"volume":984},{"date":"2025-06-09","open":105126,"high":105485,"low":105126,"close":105485,"volume":1288},{"date":"2025-06-10","open":105423,"high":105491,"low":105282,"close":105350,"volume":99},{"date":"2025-06-11","open":105354,"high":105562,"low":105354,"close":105388,"volume":2125},{"date":"2025-06-12","open":105549,"high":105568,"low":105336,"close":105413,"volume":1192},{"date":"2025-06-13","open":105693,"high":105877,"low":105310,"close":105771,"volume":25212},{"date":"2025-06-16","open":105247,"high":105470,"low":105063,"close":105393,"volume":295},{"date":"2025-06-17","open":105417,"high":105727,"low":105335,"close":105335,"volume":17244},{"date":"2025-06-18","open":105509,"high":105548,"low":105306,"close":105325,"volume":320},{"date":"2025-06-19","open":105330,"high":105509,"low":105306,"close":105306,"volume":744},{"date":"2025-06-20","open":105428,"high":105428,"low":105176,"close":105418,"volume":470},{"date":"2025-06-23","open":105422,"high":105616,"low":105310,"close":105587,"volume":579},{"date":"2025-06-24","open":105733,"high":105966,"low":105733,"close":105820,"volume":339},{"date":"2025-06-25","open":106110,"high":106110,"low":105824,"close":105984,"volume":334},{"date":"2025-06-26","open":105985,"high":106130,"low":105980,"close":106130,"volume":180},{"date":"2025-06-27","open":106289,"high":106401,"low":106091,"close":106091,"volume":315},{"date":"2025-06-30","open":106029,"high":106251,"low":105975,"close":105975,"volume":931},{"date":"2025-07-01","open":106003,"high":106304,"low":105974,"close":106280,"volume":181},{"date":"2025-07-02","open":106168,"high":106226,"low":105737,"close":105737,"volume":885},{"date":"2025-07-03","open":105684,"high":105839,"low":105606,"close":105839,"volume":1720},{"date":"2025-07-04","open":105757,"high":105903,"low":105743,"close":105815,"volume":437},{"date":"2025-07-07","open":105761,"high":105761,"low":105630,"close":105703,"volume":248},{"date":"2025-07-08","open":105664,"high":105771,"low":105577,"close":105577,"volume":617},{"date":"2025-07-09","open":105601,"high":105611,"low":105490,"close":105490,"volume":157},{"date":"2025-07-10","open":105820,"high":106009,"low":105820,"close":105970,"volume":397},{"date":"2025-07-11","open":105874,"high":106140,"low":105874,"close":105936,"volume":1883},{"date":"2025-07-14","open":105859,"high":105859,"low":105481,"close":105481,"volume":351},{"date":"2025-07-15","open":105539,"high":105546,"low":105331,"close":105539,"volume":396},{"date":"2025-07-16","open":105278,"high":105442,"low":105258,"close":105442,"volume":136},{"date":"2025-07-17","open":105467,"high":105500,"low":105224,"close":105224,"volume":93},{"date":"2025-07-18","open":105335,"high":105582,"low":105320,"close":105582,"volume":9829},{"date":"2025-07-21","open":105490,"high":105650,"low":105470,"close":105650,"volume":318},{"date":"2025-07-22","open":105766,"high":106003,"low":105766,"close":105960,"volume":477},{"date":"2025-07-23","open":105966,"high":105966,"low":105869,"close":105912,"volume":1512},{"date":"2025-07-24","open":105940,"high":105950,"low":105708,"close":105708,"volume":1588},{"date":"2025-07-25","open":105848,"high":105848,"low":105703,"close":105703,"volume":100},{"date":"2025-07-28","open":105742,"high":105902,"low":105582,"close":105902,"volume":1053},{"date":"2025-07-29","open":106038,"high":106155,"low":105941,"close":105941,"volume":287},{"date":"2025-07-30","open":106276,"high":106314,"low":106188,"close":106188,"volume":893},{"date":"2025-07-31","open":106024,"high":106358,"low":106024,"close":106358,"volume":415},{"date":"2025-08-01","open":106149,"high":106197,"low":105892,"close":105892,"volume":53},{"date":"2025-08-04","open":106489,"high":106595,"low":106489,"close":106508,"volume":94},{"date":"2025-08-05","open":106450,"high":106644,"low":106450,"close":106595,"volume":404},{"date":"2025-08-06","open":106600,"high":106818,"low":106600,"close":106600,"volume":90},{"date":"2025-08-07","open":106605,"high":106697,"low":106547,"close":106600,"volume":50},{"date":"2025-08-08","open":106604,"high":106740,"low":106604,"close":106682,"volume":246},{"date":"2025-08-11","open":106688,"high":106688,"low":106489,"close":106571,"volume":235},{"date":"2025-08-12","open":106473,"high":106473,"low":106323,"close":106367,"volume":7290},{"date":"2025-08-13","open":106373,"high":106406,"low":106353,"close":106353,"volume":6},{"date":"2025-08-14","open":106522,"high":106648,"low":106522,"close":106585,"volume":150},{"date":"2025-08-18","open":106251,"high":106251,"low":106140,"close":106188,"volume":5467},{"date":"2025-08-19","open":106174,"high":106174,"low":105941,"close":105941,"volume":561},{"date":"2025-08-20","open":105980,"high":106053,"low":105980,"close":106014,"volume":724},{"date":"2025-08-21","open":106179,"high":106232,"low":106150,"close":106232,"volume":116},{"date":"2025-08-22","open":106060,"high":106159,"low":106033,"close":106033,"volume":109},{"date":"2025-08-25","open":106342,"high":106381,"low":106241,"close":106270,"volume":21024},{"date":"2025-08-26","open":106275,"high":106275,"low":106013,"close":106139,"volume":404},{"date":"2025-08-27","open":106221,"high":106435,"low":106221,"close":106425,"volume":149},{"date":"2025-08-28","open":106551,"high":106706,"low":106546,"close":106619,"volume":65},{"date":"2025-08-29","open":106556,"high":106599,"low":106454,"close":106585,"volume":360},{"date":"2025-09-01","open":106465,"high":106528,"low":106290,"close":106290,"volume":364},{"date":"2025-09-02","open":106295,"high":106295,"low":106130,"close":106135,"volume":2049},{"date":"2025-09-03","open":106043,"high":106043,"low":105733,"close":105757,"volume":63},{"date":"2025-09-04","open":106150,"high":106150,"low":106009,"close":106067,"volume":27},{"date":"2025-09-05","open":106275,"high":106362,"low":106275,"close":106299,"volume":65},{"date":"2025-09-08","open":106478,"high":106478,"low":106391,"close":106391,"volume":25},{"date":"2025-09-09","open":106479,"high":106736,"low":106479,"close":106668,"volume":928},{"date":"2025-09-10","open":106667,"high":106667,"low":106556,"close":106561,"volume":194},{"date":"2025-09-11","open":106720,"high":106856,"low":106633,"close":106774,"volume":49},{"date":"2025-09-12","open":106808,"high":106943,"low":106808,"close":106808,"volume":3758},{"date":"2025-09-15","open":106620,"high":106765,"low":106571,"close":106726,"volume":1191},{"date":"2025-09-16","open":106851,"high":106919,"low":106837,"close":106861,"volume":264},{"date":"2025-09-17","open":107002,"high":107099,"low":106939,"close":107099,"volume":707},{"date":"2025-09-18","open":106983,"high":107128,"low":106915,"close":107094,"volume":299},{"date":"2025-09-19","open":107161,"high":107161,"low":106745,"close":106798,"volume":10753},{"date":"2025-09-22","open":106736,"high":106804,"low":106518,"close":106605,"volume":1132},{"date":"2025-09-23","open":106634,"high":106823,"low":106610,"close":106731,"volume":3138},{"date":"2025-09-24","open":106833,"high":106833,"low":106431,"close":106474,"volume":1869},{"date":"2025-09-25","open":106479,"high":106518,"low":106188,"close":106188,"volume":339},{"date":"2025-09-26","open":106062,"high":106062,"low":105415,"close":105626,"volume":400},{"date":"2025-09-29","open":105771,"high":105800,"low":105732,"close":105742,"volume":93},{"date":"2025-09-30","open":105848,"high":105848,"low":105528,"close":105679,"volume":375},{"date":"2025-10-01","open":105685,"high":105840,"low":105665,"close":105694,"volume":110},{"date":"2025-10-02","open":105780,"high":105863,"low":105528,"close":105713,"volume":152},{"date":"2025-10-10","open":105597,"high":105660,"low":105282,"close":105660,"volume":1055},{"date":"2025-10-13","open":106014,"high":106106,"low":105907,"close":106106,"volume":582},{"date":"2025-10-14","open":106111,"high":106479,"low":106111,"close":106479,"volume":724},{"date":"2025-10-15","open":106484,"high":106683,"low":106474,"close":106634,"volume":1345},{"date":"2025-10-16","open":106609,"high":106716,"low":106275,"close":106275,"volume":689},{"date":"2025-10-17","open":106305,"high":106542,"low":106305,"close":106542,"volume":606},{"date":"2025-10-20","open":106305,"high":106431,"low":106251,"close":106348,"volume":2965},{"date":"2025-10-21","open":106484,"high":106484,"low":106256,"close":106256,"volume":328},{"date":"2025-10-22","open":106261,"high":106479,"low":106237,"close":106479,"volume":473},{"date":"2025-10-23","open":106648,"high":106691,"low":106299,"close":106299,"volume":218},{"date":"2025-10-24","open":106218,"high":106314,"low":106072,"close":106198,"volume":215},{"date":"2025-10-27","open":106082,"high":106082,"low":105815,"close":105815,"volume":377},{"date":"2025-10-28","open":105839,"high":106028,"low":105713,"close":106028,"volume":591},{"date":"2025-10-29","open":105906,"high":105906,"low":105558,"close":105558,"volume":379},{"date":"2025-10-30","open":105331,"high":105350,"low":105093,"close":105093,"volume":236},{"date":"2025-10-31","open":104933,"high":105049,"low":104782,"close":104836,"volume":309},{"date":"2025-11-03","open":104904,"high":105050,"low":104822,"close":104822,"volume":888,"rsi_14":25.44,"sma_20":109309.24,"sma_60":109652.79,"sma_120":109498.05},{"date":"2025-11-04","open":104482,"high":104899,"low":104269,"close":104899,"volume":18260,"rsi_14":23.7,"sma_20":109268.99,"sma_60":109625.14,"sma_120":109477.05},{"date":"2025-11-05","open":104764,"high":104900,"low":104623,"close":104623,"volume":397,"rsi_14":24.29,"sma_20":109213.73,"sma_60":109591.22,"sma_120":109456.59},{"date":"2025-11-06","open":104299,"high":104318,"low":103960,"close":103974,"volume":6444,"rsi_14":14.31,"sma_20":109123.95,"sma_60":109546.05,"sma_120":109431.55},{"date":"2025-11-07","open":103979,"high":104158,"low":103630,"close":103630,"volume":8357,"rsi_14":13.74,"sma_20":109019.21,"sma_60":109494.97,"sma_120":109406.38},{"date":"2025-11-10","open":103634,"high":103842,"low":103392,"close":103518,"volume":298,"rsi_14":13.67,"sma_20":108885.73,"sma_60":109440.55,"sma_120":109380.3},{"date":"2025-11-11","open":103726,"high":103993,"low":103644,"close":103896,"volume":668,"rsi_14":17.08,"sma_20":108752.5,"sma_60":109394.56,"sma_120":109357.8},{"date":"2025-11-12","open":103897,"high":103897,"low":102874,"close":102874,"volume":4348,"rsi_14":14.06,"sma_20":108558.5,"sma_60":109334.47,"sma_120":109321.59},{"date":"2025-11-13","open":103295,"high":103687,"low":103159,"close":103363,"volume":1584,"rsi_14":22.51,"sma_20":108408.24,"sma_60":109283.06,"sma_120":109294.84},{"date":"2025-11-14","open":103120,"high":103120,"low":102621,"close":102825,"volume":1345,"rsi_14":21.85,"sma_20":108216.51,"sma_60":109218.39,"sma_120":109261.67},{"date":"2025-11-17","open":102671,"high":103087,"low":102671,"close":103005,"volume":977,"rsi_14":21.33,"sma_20":108044.02,"sma_60":109163.65,"sma_120":109233.34},{"date":"2025-11-18","open":102913,"high":103398,"low":102855,"close":103276,"volume":4972,"rsi_14":27.51,"sma_20":107890.26,"sma_60":109117.81,"sma_120":109207.79},{"date":"2025-11-19","open":103246,"high":103397,"low":103038,"close":103174,"volume":1651,"rsi_14":29.64,"sma_20":107719.78,"sma_60":109068.98,"sma_120":109180.87},{"date":"2025-11-20","open":103175,"high":103238,"low":102913,"close":102976,"volume":361,"rsi_14":30.0,"sma_20":107548.27,"sma_60":109012.98,"sma_120":109152.17},{"date":"2025-11-21","open":103247,"high":103383,"low":103152,"close":103383,"volume":480,"rsi_14":35.74,"sma_20":107403.02,"sma_60":108967.41,"sma_120":109123.17},{"date":"2025-11-24","open":103383,"high":103606,"low":103223,"close":103223,"volume":1454,"rsi_14":33.65,"sma_20":107269.28,"sma_60":108914.98,"sma_120":109092.92},{"date":"2025-11-25","open":103494,"high":103683,"low":103296,"close":103402,"volume":1249,"rsi_14":37.86,"sma_20":107133.74,"sma_60":108867.89,"sma_120":109067.12},{"date":"2025-11-26","open":103494,"high":103780,"low":103485,"close":103567,"volume":413,"rsi_14":45.52,"sma_20":107030.95,"sma_60":108818.72,"sma_120":109045.87},{"date":"2025-11-27","open":103668,"high":103668,"low":102801,"close":102811,"volume":3622,"rsi_14":41.74,"sma_20":106913.22,"sma_60":108753.21,"sma_120":109017.7},{"date":"2025-11-28","open":102888,"high":103014,"low":102258,"close":102874,"volume":668,"rsi_14":43.43,"sma_20":106811.95,"sma_60":108689.37,"sma_120":108997.11},{"date":"2025-12-01","open":102801,"high":102801,"low":102360,"close":102423,"volume":1678,"rsi_14":35.21,"sma_20":106688.21,"sma_60":108622.88,"sma_120":108971.78},{"date":"2025-12-02","open":102278,"high":102859,"low":102278,"close":102714,"volume":414,"rsi_14":48.12,"sma_20":106575.44,"sma_60":108564.05,"sma_120":108947.94},{"date":"2025-12-03","open":102699,"high":102699,"low":102239,"close":102409,"volume":772,"rsi_14":38.25,"sma_20":106461.21,"sma_60":108506.47,"sma_120":108922.65},{"date":"2025-12-04","open":102578,"high":102830,"low":102307,"close":102733,"volume":757,"rsi_14":48.8,"sma_20":106397.22,"sma_60":108449.14,"sma_120":108899.82},{"date":"2025-12-05","open":102593,"high":102932,"low":102569,"close":102695,"volume":912,"rsi_14":45.82,"sma_20":106348.98,"sma_60":108387.14,"sma_120":108876.45},{"date":"2025-12-08","open":102593,"high":102791,"low":102481,"close":102481,"volume":559,"rsi_14":39.13,"sma_20":106295.46,"sma_60":108319.89,"sma_120":108848.15},{"date":"2025-12-09","open":102481,"high":102510,"low":101856,"close":101914,"volume":925,"rsi_14":34.7,"sma_20":106193.2,"sma_60":108238.14,"sma_120":108818.23},{"date":"2025-12-10","open":102094,"high":102166,"low":101832,"close":102011,"volume":1042,"rsi_14":38.0,"sma_20":106148.71,"sma_60":108159.88,"sma_120":108789.65},{"date":"2025-12-11","open":102428,"high":102564,"low":102094,"close":102200,"volume":522,"rsi_14":34.44,"sma_20":106088.7,"sma_60":108081.21,"sma_120":108762.77},{"date":"2025-12-12","open":102045,"high":102355,"low":102045,"close":102244,"volume":3783,"rsi_14":36.71,"sma_20":106058.69,"sma_60":108002.7,"sma_120":108736.44},{"date":"2025-12-15","open":102191,"high":102884,"low":102191,"close":102884,"volume":1698,"rsi_14":43.75,"sma_20":106052.44,"sma_60":107936.62,"sma_120":108714.64},{"date":"2025-12-16","open":102937,"high":103470,"low":102854,"close":103305,"volume":939,"rsi_14":47.03,"sma_20":106053.97,"sma_60":107875.45,"sma_120":108695.02},{"date":"2025-12-17","open":103082,"high":103228,"low":102627,"close":102680,"volume":1577,"rsi_14":48.47,"sma_20":106028.45,"sma_60":107799.46,"sma_120":108668.02},{"date":"2025-12-18","open":102733,"high":102898,"low":102685,"close":102859,"volume":387,"rsi_14":49.83,"sma_20":106022.46,"sma_60":107726.63,"sma_120":108641.14},{"date":"2025-12-19","open":102913,"high":102985,"low":102520,"close":102549,"volume":8606,"rsi_14":51.48,"sma_20":105979.46,"sma_60":107653.55,"sma_120":108610.35},{"date":"2025-12-22","open":102549,"high":102685,"low":102365,"close":102559,"volume":10090,"rsi_14":48.04,"sma_20":105945.22,"sma_60":107583.97,"sma_120":108579.97},{"date":"2025-12-23","open":102467,"high":102665,"low":102113,"close":102520,"volume":1250,"rsi_14":51.51,"sma_20":105899.74,"sma_60":107511.55,"sma_120":108550.27},{"date":"2025-12-24","open":102409,"high":102942,"low":102409,"close":102927,"volume":1733,"rsi_14":52.56,"sma_20":105866.75,"sma_60":107450.56,"sma_120":108521.43},{"date":"2025-12-26","open":102811,"high":102811,"low":102598,"close":102680,"volume":4045,"rsi_14":49.82,"sma_20":105860.0,"sma_60":107390.23,"sma_120":108495.14},{"date":"2025-12-29","open":102680,"high":103210,"low":102680,"close":102965,"volume":14358,"rsi_14":29.75,"sma_20":105700.25,"sma_60":107289.65,"sma_120":108443.01},{"date":"2025-12-30","open":103295,"high":103305,"low":102875,"close":102875,"volume":672,"rsi_14":32.06,"sma_20":105559.25,"sma_60":107185.57,"sma_120":108390.34},{"date":"2026-01-02","open":102640,"high":102960,"low":102535,"close":102630,"volume":1424,"rsi_14":29.82,"sma_20":105391.0,"sma_60":107078.48,"sma_120":108336.59},{"date":"2026-01-05","open":102555,"high":102555,"low":102100,"close":102430,"volume":5611,"rsi_14":26.81,"sma_20":105228.5,"sma_60":106967.81,"sma_120":108282.26},{"date":"2026-01-06","open":102425,"high":102845,"low":102370,"close":102480,"volume":4565,"rsi_14":26.87,"sma_20":105051.75,"sma_60":106857.64,"sma_120":108229.09},{"date":"2026-01-07","open":102685,"high":102905,"low":102685,"close":102905,"volume":2642,"rsi_14":24.15,"sma_20":104898.25,"sma_60":106755.48,"sma_120":108175.34},{"date":"2026-01-08","open":102800,"high":103205,"low":102800,"close":103175,"volume":1606,"rsi_14":22.11,"sma_20":104769.25,"sma_60":106650.15,"sma_120":108124.14},{"date":"2026-01-09","open":102935,"high":102935,"low":102615,"close":102650,"volume":2770,"rsi_14":22.55,"sma_20":104643.25,"sma_60":106529.65,"sma_120":108072.47},{"date":"2026-01-12","open":102795,"high":102915,"low":102650,"close":102725,"volume":1821,"rsi_14":21.11,"sma_20":104516.0,"sma_60":106407.74,"sma_120":108020.93},{"date":"2026-01-13","open":102785,"high":102845,"low":102325,"close":102325,"volume":9231,"rsi_14":20.83,"sma_20":104359.0,"sma_60":106285.31,"sma_120":107966.89},{"date":"2026-01-14","open":102325,"high":102525,"low":102185,"close":102430,"volume":5508,"rsi_14":22.07,"sma_20":104205.0,"sma_60":106160.07,"sma_120":107915.6},{"date":"2026-01-15","open":102625,"high":102760,"low":101720,"close":101750,"volume":14426,"rsi_14":19.97,"sma_20":103984.0,"sma_60":106026.82,"sma_120":107855.56},{"date":"2026-01-16","open":101880,"high":101980,"low":101675,"close":101955,"volume":1498,"rsi_14":17.33,"sma_20":103751.5,"sma_60":105898.58,"sma_120":107796.64},{"date":"2026-01-19","open":101820,"high":101910,"low":101450,"close":101450,"volume":1931,"rsi_14":16.69,"sma_20":103526.0,"sma_60":105758.08,"sma_120":107730.85},{"date":"2026-01-20","open":101400,"high":101530,"low":100710,"close":100710,"volume":1392,"rsi_14":25.03,"sma_20":103254.25,"sma_60":105608.33,"sma_120":107659.31},{"date":"2026-01-21","open":100845,"high":101220,"low":100845,"close":101150,"volume":2003,"rsi_14":32.27,"sma_20":103020.5,"sma_60":105467.66,"sma_120":107593.18},{"date":"2026-01-22","open":101420,"high":101555,"low":101225,"close":101460,"volume":11331,"rsi_14":38.13,"sma_20":102801.75,"sma_60":105338.75,"sma_120":107529.68},{"date":"2026-01-23","open":101545,"high":101545,"low":101200,"close":101200,"volume":2615,"rsi_14":37.68,"sma_20":102572.0,"sma_60":105201.83,"sma_120":107462.3},{"date":"2026-01-26","open":101685,"high":101900,"low":101540,"close":101680,"volume":1189,"rsi_14":42.62,"sma_20":102345.25,"sma_60":105080.98,"sma_120":107398.59},{"date":"2026-01-27","open":101835,"high":101855,"low":101595,"close":101670,"volume":3957,"rsi_14":37.66,"sma_20":102130.75,"sma_60":104967.99,"sma_120":107332.68},{"date":"2026-01-28","open":101715,"high":101965,"low":101690,"close":101875,"volume":1819,"rsi_14":36.84,"sma_20":102076.25,"sma_60":104862.82,"sma_120":107267.01},{"date":"2026-01-29","open":101745,"high":101745,"low":101270,"close":101475,"volume":6570,"rsi_14":37.8,"sma_20":102006.25,"sma_60":104751.24,"sma_120":107202.01},{"date":"2026-01-30","open":101510,"high":101510,"low":101150,"close":101160,"volume":2194,"rsi_14":34.52,"sma_20":101932.75,"sma_60":104633.06,"sma_120":107129.1},{"date":"2026-02-02","open":100970,"high":101330,"low":100715,"close":101330,"volume":5499,"rsi_14":39.69,"sma_20":101877.75,"sma_60":104522.49,"sma_120":107056.85},{"date":"2026-02-03","open":100875,"high":101010,"low":100630,"close":100820,"volume":1386,"rsi_14":34.61,"sma_20":101794.75,"sma_60":104414.57,"sma_120":106980.31},{"date":"2026-02-04","open":100840,"high":100840,"low":100440,"close":100605,"volume":2094,"rsi_14":37.99,"sma_20":101679.75,"sma_60":104308.99,"sma_120":106901.98},{"date":"2026-02-05","open":100610,"high":100885,"low":100595,"close":100820,"volume":2433,"rsi_14":38.12,"sma_20":101562.0,"sma_60":104208.9,"sma_120":106824.73},{"date":"2026-02-06","open":101160,"high":101235,"low":100640,"close":100640,"volume":2242,"rsi_14":40.9,"sma_20":101461.5,"sma_60":104099.32,"sma_120":106746.94},{"date":"2026-02-09","open":100510,"high":100570,"low":100040,"close":100230,"volume":2606,"rsi_14":44.17,"sma_20":101336.75,"sma_60":104000.49,"sma_120":106667.48},{"date":"2026-02-10","open":100340,"high":100845,"low":100340,"close":100750,"volume":2844,"rsi_14":45.24,"sma_20":101258.0,"sma_60":103901.9,"sma_120":106592.48},{"date":"2026-02-11","open":100960,"high":101305,"low":100920,"close":101230,"volume":2468,"rsi_14":47.37,"sma_20":101198.0,"sma_60":103820.56,"sma_120":106519.48},{"date":"2026-02-12","open":101145,"high":101790,"low":101075,"close":101490,"volume":9010,"rsi_14":53.32,"sma_20":101185.0,"sma_60":103740.48,"sma_120":106452.06},{"date":"2026-02-13","open":101825,"high":101930,"low":101630,"close":101885,"volume":4691,"rsi_14":52.39,"sma_20":101181.5,"sma_60":103662.32,"sma_120":106390.07},{"date":"2026-02-19","open":101870,"high":102230,"low":101800,"close":101800,"volume":3664,"rsi_14":51.49,"sma_20":101199.0,"sma_60":103584.48,"sma_120":106326.73},{"date":"2026-02-20","open":101920,"high":102170,"low":101830,"close":102075,"volume":4522,"rsi_14":52.26,"sma_20":101267.25,"sma_60":103514.65,"sma_120":106263.82},{"date":"2026-02-23","open":102025,"high":102145,"low":101885,"close":101945,"volume":2136,"rsi_14":55.65,"sma_20":101307.0,"sma_60":103435.65,"sma_120":106201.53},{"date":"2026-02-24","open":102090,"high":102255,"low":101660,"close":101660,"volume":2655,"rsi_14":56.05,"sma_20":101317.0,"sma_60":103354.66,"sma_120":106134.82},{"date":"2026-02-25","open":102000,"high":102115,"low":101855,"close":102090,"volume":5091,"rsi_14":58.66,"sma_20":101361.5,"sma_60":103277.75,"sma_120":106072.82},{"date":"2026-02-26","open":102155,"high":102815,"low":102040,"close":102815,"volume":1006,"rsi_14":71.66,"sma_20":101418.25,"sma_60":103210.08,"sma_120":106014.4},{"date":"2026-02-27","open":102905,"high":103115,"low":102735,"close":102935,"volume":14089,"rsi_14":75.83,"sma_20":101481.5,"sma_60":103157.42,"sma_120":105955.31},{"date":"2026-03-03","open":102585,"high":102590,"low":101895,"close":101895,"volume":3849,"rsi_14":83.26,"sma_20":101645.27,"sma_60":103140.59,"sma_120":105914.98},{"date":"2026-03-04","open":101715,"high":102225,"low":101520,"close":101615,"volume":1426,"rsi_14":81.89,"sma_20":101814.6,"sma_60":103126.7,"sma_120":105874.79},{"date":"2026-03-05","open":101885,"high":102250,"low":101700,"close":101950,"volume":990,"rsi_14":87.96,"sma_20":102016.96,"sma_60":103113.57,"sma_120":105838.81},{"date":"2026-03-06","open":101625,"high":101875,"low":101500,"close":101655,"volume":2186,"rsi_14":82.75,"sma_20":102195.59,"sma_60":103100.61,"sma_120":105803.54},{"date":"2026-03-09","open":100430,"high":100615,"low":99980,"close":100450,"volume":1041,"rsi_14":67.1,"sma_20":102337.56,"sma_60":103061.35,"sma_120":105755.25},{"date":"2026-03-10","open":101340,"high":101605,"low":101200,"close":101605,"volume":869,"rsi_14":70.92,"sma_20":102549.87,"sma_60":103042.62,"sma_120":105714.88},{"date":"2026-03-11","open":101385,"high":101775,"low":101385,"close":101660,"volume":440,"rsi_14":69.64,"sma_20":102754.26,"sma_60":103028.5,"sma_120":105674.19},{"date":"2026-03-12","open":100935,"high":101340,"low":100830,"close":101335,"volume":254,"rsi_14":67.44,"sma_20":102950.89,"sma_60":103018.55,"sma_120":105628.34},{"date":"2026-03-13","open":101185,"high":101540,"low":101185,"close":101215,"volume":8041,"rsi_14":65.22,"sma_20":103161.82,"sma_60":103004.86,"sma_120":105582.37},{"date":"2026-03-16","open":101115,"high":101450,"low":101030,"close":101260,"volume":907,"rsi_14":66.53,"sma_20":103349.08,"sma_60":102988.69,"sma_120":105534.95},{"date":"2026-03-17","open":101555,"high":101560,"low":101215,"close":101215,"volume":313,"rsi_14":68.66,"sma_20":103510.02,"sma_60":102971.01,"sma_120":105486.85},{"date":"2026-03-18","open":101440,"high":101870,"low":101440,"close":101845,"volume":234,"rsi_14":69.55,"sma_20":103690.46,"sma_60":102953.15,"sma_120":105444.89},{"date":"2026-03-19","open":101170,"high":101190,"low":101015,"close":101080,"volume":934,"rsi_14":59.63,"sma_20":103811.68,"sma_60":102914.89,"sma_120":105395.17},{"date":"2026-03-20","open":101505,"high":101725,"low":100855,"close":100855,"volume":954,"rsi_14":57.26,"sma_20":103925.54,"sma_60":102883.51,"sma_120":105341.49},{"date":"2026-03-23","open":100190,"high":100445,"low":99650,"close":99660,"volume":1192,"rsi_14":33.26,"sma_20":103963.99,"sma_60":102828.5,"sma_120":105277.57},{"date":"2026-03-24","open":100235,"high":100300,"low":99625,"close":99625,"volume":1529,"rsi_14":34.53,"sma_20":104007.14,"sma_60":102778.21,"sma_120":105215.88},{"date":"2026-03-25","open":100285,"high":100460,"low":99745,"close":99775,"volume":1232,"rsi_14":32.59,"sma_20":104072.27,"sma_60":102730.34,"sma_120":105157.15},{"date":"2026-03-26","open":99970,"high":100145,"low":99605,"close":99795,"volume":437,"rsi_14":34.42,"sma_20":104116.94,"sma_60":102683.48,"sma_120":105097.52},{"date":"2026-03-27","open":99790,"high":99790,"low":99280,"close":99380,"volume":586,"rsi_14":39.67,"sma_20":104103.94,"sma_60":102622.48,"sma_120":105036.52},{"date":"2026-03-30","open":99370,"high":99600,"low":99255,"close":99600,"volume":416,"rsi_14":26.38,"sma_20":104096.3,"sma_60":102569.52,"sma_120":104979.87},{"date":"2026-03-31","open":99805,"high":99885,"low":99620,"close":99720,"volume":615,"rsi_14":27.49,"sma_20":103984.07,"sma_60":102568.53,"sma_120":104929.09},{"date":"2026-04-01","open":100420,"high":101130,"low":100355,"close":101130,"volume":227,"rsi_14":48.1,"sma_20":103959.05,"sma_60":102593.3,"sma_120":104889.43},{"date":"2026-04-02","open":101065,"high":101350,"low":100475,"close":100480,"volume":1179,"rsi_14":43.8,"sma_20":103883.2,"sma_60":102610.97,"sma_120":104844.72},{"date":"2026-04-03","open":100930,"high":101125,"low":100930,"close":100960,"volume":43,"rsi_14":47.64,"sma_20":103847.34,"sma_60":102640.23,"sma_120":104804.02},{"date":"2026-04-06","open":100865,"high":101140,"low":100865,"close":101075,"volume":32,"rsi_14":32.48,"sma_20":103718.13,"sma_60":102616.81,"sma_120":104737.23},{"date":"2026-04-07","open":101005,"high":101160,"low":100820,"close":100820,"volume":121,"rsi_14":26.83,"sma_20":103516.57,"sma_60":102582.06,"sma_120":104668.77},{"date":"2026-04-08","open":101745,"high":102175,"low":101715,"close":102065,"volume":1142,"rsi_14":38.42,"sma_20":103374.42,"sma_60":102563.56,"sma_120":104606.85},{"date":"2026-04-09","open":101760,"high":101770,"low":101615,"close":101700,"volume":707,"rsi_14":37.9,"sma_20":103230.79,"sma_60":102547.73,"sma_120":104538.69},{"date":"2026-04-10","open":101890,"high":102015,"low":101430,"close":101530,"volume":5942,"rsi_14":42.5,"sma_20":103084.86,"sma_60":102527.81,"sma_120":104467.77},{"date":"2026-04-13","open":101080,"high":101350,"low":100955,"close":101300,"volume":430,"rsi_14":41.58,"sma_20":102925.1,"sma_60":102510.73,"sma_120":104398.02},{"date":"2026-04-14","open":101670,"high":101840,"low":101595,"close":101750,"volume":117,"rsi_14":43.44,"sma_20":102790.17,"sma_60":102499.39,"sma_120":104329.73},{"date":"2026-04-15","open":101970,"high":102065,"low":101725,"close":101725,"volume":1805,"rsi_14":43.2,"sma_20":102621.47,"sma_60":102498.98,"sma_120":104262.9},{"date":"2026-04-16","open":101885,"high":101900,"low":101610,"close":101645,"volume":2679,"rsi_14":44.89,"sma_20":102488.25,"sma_60":102493.81,"sma_120":104196.19},{"date":"2026-04-17","open":101475,"high":101475,"low":101320,"close":101320,"volume":205,"rsi_14":41.88,"sma_20":102350.39,"sma_60":102491.64,"sma_120":104124.86},{"date":"2026-04-20","open":101510,"high":101800,"low":101510,"close":101715,"volume":484,"rsi_14":43.58,"sma_20":102293.94,"sma_60":102508.39,"sma_120":104058.36},{"date":"2026-04-21","open":101755,"high":101975,"low":101625,"close":101905,"volume":434,"rsi_14":34.66,"sma_20":102248.8,"sma_60":102520.98,"sma_120":103994.32},{"date":"2026-04-22","open":101575,"high":101680,"low":101510,"close":101605,"volume":1011,"rsi_14":36.35,"sma_20":102180.91,"sma_60":102523.39,"sma_120":103931.07},{"date":"2026-04-23","open":101265,"high":101265,"low":100675,"close":100810,"volume":312,"rsi_14":28.73,"sma_20":102072.25,"sma_60":102516.89,"sma_120":103859.36},{"date":"2026-04-24","open":100935,"high":100935,"low":100555,"close":100650,"volume":438,"rsi_14":45.74,"sma_20":101976.99,"sma_60":102499.73,"sma_120":103790.36},{"date":"2026-04-27","open":100765,"high":100955,"low":100655,"close":100655,"volume":546,"rsi_14":48.26,"sma_20":101870.64,"sma_60":102482.81,"sma_120":103725.4},{"date":"2026-04-28","open":100665,"high":100665,"low":100105,"close":100300,"volume":180,"rsi_14":27.05,"sma_20":101740.34,"sma_60":102456.56,"sma_120":103659.69},{"date":"2026-04-29","open":100340,"high":100425,"low":99995,"close":100340,"volume":567,"rsi_14":30.68,"sma_20":101539.29,"sma_60":102437.64,"sma_120":103594.44},{"date":"2026-04-30","open":99955,"high":100195,"low":99815,"close":99815,"volume":945,"rsi_14":27.87,"sma_20":101345.53,"sma_60":102415.23,"sma_120":103524.15},{"date":"2026-05-04","open":100270,"high":100270,"low":99815,"close":99930,"volume":575,"rsi_14":31.78,"sma_20":101132.75,"sma_60":102391.89,"sma_120":103457.19},{"date":"2026-05-06","open":99880,"high":99880,"low":99410,"close":99760,"volume":1309,"rsi_14":21.41,"sma_20":101067.0,"sma_60":102374.23,"sma_120":103394.4},{"date":"2026-05-07","open":100130,"high":100315,"low":100010,"close":100235,"volume":1362,"rsi_14":31.04,"sma_20":101037.75,"sma_60":102368.06,"sma_120":103338.53},{"date":"2026-05-08","open":99985,"high":100137,"low":99985,"close":100030,"volume":796,"rsi_14":30.09,"sma_20":100936.0,"sma_60":102354.89,"sma_120":103281.9},{"date":"2026-05-11","open":99870,"high":99990,"low":99640,"close":99725,"volume":866,"rsi_14":30.24,"sma_20":100837.25,"sma_60":102339.64,"sma_120":103219.48},{"date":"2026-05-12","open":99500,"high":99500,"low":98985,"close":98985,"volume":663,"rsi_14":18.84,"sma_20":100710.0,"sma_60":102318.89,"sma_120":103159.69},{"date":"2026-05-13","open":98655,"high":99050,"low":98655,"close":99050,"volume":1143,"rsi_14":16.45,"sma_20":100597.5,"sma_60":102290.56,"sma_120":103096.23},{"date":"2026-05-14","open":98925,"high":99270,"low":98770,"close":98880,"volume":894,"rsi_14":16.97,"sma_20":100454.0,"sma_60":102251.39,"sma_120":103035.98},{"date":"2026-05-15","open":98515,"high":98520,"low":97520,"close":97745,"volume":3484,"rsi_14":15.68,"sma_20":100255.0,"sma_60":102188.98,"sma_120":102964.73},{"date":"2026-05-18","open":97470,"high":97885,"low":97215,"close":97785,"volume":1720,"rsi_14":17.03,"sma_20":100062.0,"sma_60":102120.64,"sma_120":102891.48},{"date":"2026-05-19","open":97680,"high":97795,"low":97525,"close":97645,"volume":155,"rsi_14":16.41,"sma_20":99878.25,"sma_60":102051.39,"sma_120":102817.94},{"date":"2026-05-20","open":97440,"high":98040,"low":97360,"close":97950,"volume":4055,"rsi_14":23.48,"sma_20":99690.0,"sma_60":101982.64,"sma_120":102748.65},{"date":"2026-05-21","open":98205,"high":98510,"low":98200,"close":98290,"volume":729,"rsi_14":28.33,"sma_20":99509.25,"sma_60":101921.73,"sma_120":102678.69},{"date":"2026-05-22","open":98320,"high":98510,"low":98215,"close":98510,"volume":1238,"rsi_14":35.25,"sma_20":99354.5,"sma_60":101869.23,"sma_120":102611.94},{"date":"2026-05-26","open":99075,"high":99170,"low":98995,"close":99055,"volume":687,"rsi_14":40.99,"sma_20":99266.75,"sma_60":101818.64,"sma_120":102548.2},{"date":"2026-05-27","open":99150,"high":99150,"low":98895,"close":98895,"volume":2093,"rsi_14":41.07,"sma_20":99179.0,"sma_60":101753.31,"sma_120":102481.7},{"date":"2026-05-28","open":98875,"high":99015,"low":98010,"close":98505,"volume":1516,"rsi_14":31.83,"sma_20":99071.5,"sma_60":101679.48,"sma_120":102418.45},{"date":"2026-05-29","open":98990,"high":99095,"low":98925,"close":99035,"volume":4048,"rsi_14":40.22,"sma_20":99008.25,"sma_60":101577.55,"sma_120":102359.07},{"date":"2026-06-01","open":98880,"high":99025,"low":98365,"close":98365,"volume":727,"rsi_14":37.52,"sma_20":98909.5,"sma_60":101469.28,"sma_120":102297.99},{"date":"2026-06-02","open":98220,"high":98840,"low":98175,"close":98820,"volume":4932,"rsi_14":48.4,"sma_20":98859.75,"sma_60":101362.83,"sma_120":102238.2},{"date":"2026-06-04","open":98270,"high":98270,"low":97875,"close":98005,"volume":619,"rsi_14":41.17,"sma_20":98763.5,"sma_60":101247.86,"sma_120":102174.24},{"date":"2026-06-05","open":98005,"high":98125,"low":97755,"close":97905,"volume":155,"rsi_14":41.66,"sma_20":98670.75,"sma_60":101151.96,"sma_120":102106.66},{"date":"2026-06-08","open":97425,"high":97530,"low":97140,"close":97205,"volume":1730,"rsi_14":45.01,"sma_20":98519.25,"sma_60":101024.52,"sma_120":102033.57},{"date":"2026-06-09","open":97210,"high":97305,"low":97210,"close":97305,"volume":114,"rsi_14":45.61,"sma_20":98383.0,"sma_60":100897.81,"sma_120":101963.16},{"date":"2026-06-10","open":97570,"high":97650,"low":97470,"close":97650,"volume":1611,"rsi_14":50.04,"sma_20":98279.25,"sma_60":100782.43,"sma_120":101900.49},{"date":"2026-06-11","open":97710,"high":97820,"low":97655,"close":97680,"volume":492,"rsi_14":47.5,"sma_20":98214.0,"sma_60":100669.62,"sma_120":101837.24},{"date":"2026-06-12","open":98205,"high":98440,"low":98125,"close":98365,"volume":4324,"rsi_14":50.65,"sma_20":98179.75,"sma_60":100567.45,"sma_120":101778.07},{"date":"2026-06-15","open":99135,"high":99255,"low":99025,"close":99080,"volume":705,"rsi_14":54.57,"sma_20":98189.75,"sma_60":100477.97,"sma_120":101724.49},{"date":"2026-06-16","open":98830,"high":98880,"low":98610,"close":98695,"volume":468,"rsi_14":47.04,"sma_20":98237.25,"sma_60":100371.24,"sma_120":101662.2},{"date":"2026-06-17","open":99125,"high":99300,"low":99080,"close":99220,"volume":783,"rsi_14":52.52,"sma_20":98309.0,"sma_60":100286.42,"sma_120":101600.66},{"date":"2026-06-18","open":99025,"high":99180,"low":99000,"close":99000,"volume":263,"rsi_14":53.94,"sma_20":98376.75,"sma_60":100201.8,"sma_120":101542.66},{"date":"2026-06-19","open":98995,"high":98995,"low":98420,"close":98485,"volume":647,"rsi_14":45.61,"sma_20":98403.5,"sma_60":100129.15,"sma_120":101478.82},{"date":"2026-06-22","open":98280,"high":98520,"low":98215,"close":98380,"volume":931,"rsi_14":50.13,"sma_20":98408.0,"sma_60":100055.35,"sma_120":101416.78},{"date":"2026-06-23","open":98305,"high":98600,"low":98260,"close":98600,"volume":561,"rsi_14":47.99,"sma_20":98412.5,"sma_60":99982.64,"sma_120":101356.49},{"date":"2026-06-24","open":98470,"high":98625,"low":98470,"close":98545,"volume":220,"rsi_14":55.74,"sma_20":98387.0,"sma_60":99908.67,"sma_120":101296.07},{"date":"2026-06-25","open":99055,"high":99180,"low":99055,"close":99145,"volume":76,"rsi_14":61.92,"sma_20":98399.5,"sma_60":99851.83,"sma_120":101237.16},{"date":"2026-06-26","open":98935,"high":99170,"low":98755,"close":99170,"volume":149,"rsi_14":71.71,"sma_20":98432.75,"sma_60":99791.63,"sma_120":101180.57},{"date":"2026-06-29","open":98910,"high":99015,"low":98755,"close":99015,"volume":86,"rsi_14":68.67,"sma_20":98431.75,"sma_60":99726.78,"sma_120":101147.66},{"date":"2026-06-30","open":99125,"high":99505,"low":99125,"close":99420,"volume":178,"rsi_14":69.07,"sma_20":98484.5,"sma_60":99644.43,"sma_120":101118.86},{"date":"2026-07-01","open":99010,"high":99010,"low":98460,"close":98525,"volume":151,"rsi_14":57.67,"sma_20":98469.75,"sma_60":99558.34,"sma_120":101084.66},{"date":"2026-07-02","open":98575,"high":98745,"low":98560,"close":98740,"volume":415,"rsi_14":53.72,"sma_20":98506.5,"sma_60":99467.58,"sma_120":101053.91},{"date":"2026-07-03","open":98745,"high":98860,"low":98550,"close":98570,"volume":2359,"rsi_14":44.32,"sma_20":98539.75,"sma_60":99425.83,"sma_120":101021.32},{"date":"2026-07-06","open":98560,"high":98865,"low":98495,"close":98630,"volume":523,"rsi_14":49.22,"sma_20":98611.0,"sma_60":99389.33,"sma_120":100985.7},{"date":"2026-07-07","open":98570,"high":98660,"low":98375,"close":98505,"volume":50,"rsi_14":40.5,"sma_20":98671.0,"sma_60":99330.0,"sma_120":100946.78},{"date":"2026-07-08","open":98035,"high":98190,"low":97930,"close":98190,"volume":885,"rsi_14":39.51,"sma_20":98698.0,"sma_60":99271.5,"sma_120":100909.61},{"date":"2026-07-09","open":97945,"high":98395,"low":97925,"close":98395,"volume":7716,"rsi_14":48.73,"sma_20":98733.75,"sma_60":99219.25,"sma_120":100873.53},{"date":"2026-07-10","open":98165,"high":98515,"low":98040,"close":98515,"volume":348,"rsi_14":51.89,"sma_20":98741.25,"sma_60":99172.83,"sma_120":100841.78},{"date":"2026-07-13","open":98290,"high":98290,"low":98030,"close":98180,"volume":504,"rsi_14":44.29,"sma_20":98696.25,"sma_60":99113.33,"sma_120":100806.36},{"date":"2026-07-14","open":97735,"high":97755,"low":97690,"close":97715,"volume":66,"rsi_14":39.85,"sma_20":98647.25,"sma_60":99046.5,"sma_120":100772.74},{"date":"2026-07-15","open":97825,"high":97910,"low":97715,"close":97730,"volume":42,"rsi_14":29.81,"sma_20":98572.75,"sma_60":98981.25,"sma_120":100737.53},{"date":"2026-07-16","open":97800,"high":98075,"low":97670,"close":98030,"volume":317,"rsi_14":34.92,"sma_20":98524.25,"sma_60":98926.42,"sma_120":100709.03},{"date":"2026-07-20","open":97570,"high":97755,"low":97570,"close":97755,"volume":441,"rsi_14":33.85,"sma_20":98487.75,"sma_60":98860.42,"sma_120":100684.41},{"date":"2026-07-21","open":97415,"high":97685,"low":97415,"close":97685,"volume":24,"rsi_14":25.67,"sma_20":98453.0,"sma_60":98790.08,"sma_120":100655.53},{"date":"2026-07-22","open":97465,"high":97510,"low":97270,"close":97270,"volume":269,"rsi_14":29.66,"sma_20":98386.5,"sma_60":98717.83,"sma_120":100620.61},{"date":"2026-07-23","open":97475,"high":97490,"low":97270,"close":97270,"volume":141,"rsi_14":24.39,"sma_20":98322.75,"sma_60":98658.83,"sma_120":100587.86},{"date":"2026-07-24","open":96960,"high":96960,"low":96840,"close":96840,"volume":29,"rsi_14":22.36,"sma_20":98207.5,"sma_60":98595.33,"sma_120":100547.53},{"date":"2026-07-27","open":97510,"high":97770,"low":97455,"close":97770,"volume":83,"rsi_14":39.25,"sma_20":98137.5,"sma_60":98547.25,"sma_120":100515.03},{"date":"2026-07-28","open":97675,"high":97975,"low":97675,"close":97975,"volume":221,"rsi_14":43.5,"sma_20":98085.5,"sma_60":98508.5,"sma_120":100482.53},{"date":"2026-07-29","open":97975,"high":98310,"low":97945,"close":98295,"volume":476,"rsi_14":51.29,"sma_20":98029.25,"sma_60":98474.42,"sma_120":100456.03},{"date":"2026-07-30","open":98190,"high":98190,"low":97705,"close":97920,"volume":270,"rsi_14":44.42,"sma_20":97999.0,"sma_60":98442.83,"sma_120":100429.03},{"date":"2026-07-31","open":98175,"high":98435,"low":98165,"close":98410,"volume":263,"rsi_14":48.86,"sma_20":97982.5,"sma_60":98417.5,"sma_120":100404.7},{"date":"2026-08-03","open":98215,"high":98515,"low":98215,"close":98420,"volume":1502,"rsi_14":52.79,"sma_20":97975.0,"sma_60":98395.17,"sma_120":100384.7},{"date":"2026-08-04","open":98705,"high":98805,"low":98520,"close":98520,"volume":101,"rsi_14":60.23,"sma_20":97969.5,"sma_60":98366.58,"sma_120":100367.32},{"date":"2026-08-05","open":99000,"high":99615,"low":99000,"close":99435,"volume":541,"rsi_14":67.63,"sma_20":98016.0,"sma_60":98356.67,"sma_120":100355.78},{"date":"2026-08-06","open":99495,"high":99530,"low":99160,"close":99160,"volume":196,"rsi_14":61.75,"sma_20":98064.5,"sma_60":98347.25,"sma_120":100343.45},{"date":"2026-08-07","open":98890,"high":99020,"low":98860,"close":98860,"volume":199,"rsi_14":61.43,"sma_20":98087.75,"sma_60":98345.17,"sma_120":100332.03},{"date":"2026-08-10","open":98755,"high":98895,"low":98740,"close":98740,"volume":85,"rsi_14":60.8,"sma_20":98099.0,"sma_60":98340.0,"sma_120":100315.28},{"date":"2026-08-11","open":98225,"high":98445,"low":98225,"close":98225,"volume":308,"rsi_14":59.58,"sma_20":98101.25,"sma_60":98329.08,"sma_120":100290.24},{"date":"2026-08-12","open":98180,"high":98300,"low":98180,"close":98260,"volume":24,"rsi_14":59.86,"sma_20":98128.5,"sma_60":98337.67,"sma_120":100263.32},{"date":"2026-08-13","open":98295,"high":98435,"low":98295,"close":98350,"volume":106,"rsi_14":66.13,"sma_20":98159.5,"sma_60":98347.08,"sma_120":100233.86},{"date":"2026-08-14","open":98600,"high":98600,"low":98350,"close":98350,"volume":164,"rsi_14":57.73,"sma_20":98175.5,"sma_60":98358.83,"sma_120":100205.11},{"date":"2026-08-18","open":97565,"high":97650,"low":97435,"close":97535,"volume":420,"rsi_14":44.95,"sma_20":98164.5,"sma_60":98351.92,"sma_120":100167.28},{"date":"2026-08-19","open":97820,"high":98070,"low":97775,"close":98070,"volume":343,"rsi_14":47.54,"sma_20":98183.75,"sma_60":98348.25,"sma_120":100134.99},{"date":"2026-08-20","open":98410,"high":98410,"low":98180,"close":98280,"volume":108,"rsi_14":54.08,"sma_20":98234.25,"sma_60":98344.42,"sma_120":100106.82},{"date":"2026-08-21","open":97940,"high":97950,"low":97800,"close":97865,"volume":402,"rsi_14":43.71,"sma_20":98264.0,"sma_60":98324.58,"sma_120":100071.61},{"date":"2026-08-24","open":98015,"high":98125,"low":98015,"close":98120,"volume":53,"rsi_14":46.72,"sma_20":98328.0,"sma_60":98311.67,"sma_120":100032.49},{"date":"2026-08-25","open":98195,"high":98225,"low":98185,"close":98205,"volume":20,"rsi_14":46.55,"sma_20":98349.75,"sma_60":98306.67,"sma_120":99993.07},{"date":"2026-08-26","open":98785,"high":98925,"low":98600,"close":98630,"volume":67,"rsi_14":40.12,"sma_20":98382.5,"sma_60":98299.92,"sma_120":99938.74},{"date":"2026-08-27","open":98575,"high":98865,"low":98355,"close":98760,"volume":112,"rsi_14":44.91,"sma_20":98405.75,"sma_60":98306.5,"sma_120":99887.89},{"date":"2026-08-28","open":98770,"high":98780,"low":98425,"close":98465,"volume":334,"rsi_14":44.97,"sma_20":98433.0,"sma_60":98300.58,"sma_120":99831.7},{"date":"2026-08-31","open":98495,"high":98530,"low":98400,"close":98430,"volume":442,"rsi_14":45.96,"sma_20":98434.0,"sma_60":98307.67,"sma_120":99777.76},{"date":"2026-09-01","open":97985,"high":97990,"low":97710,"close":97810,"volume":446,"rsi_14":44.74,"sma_20":98403.5,"sma_60":98306.08,"sma_120":99729.02},{"date":"2026-09-02","open":97685,"high":97690,"low":97625,"close":97625,"volume":295,"rsi_14":42.25,"sma_20":98358.75,"sma_60":98313.08,"sma_120":99668.8},{"date":"2026-09-03","open":97860,"high":97955,"low":97860,"close":97955,"volume":665,"rsi_14":45.44,"sma_20":98284.75,"sma_60":98323.92,"sma_120":99610.86},{"date":"2026-09-04","open":98155,"high":98225,"low":98020,"close":98145,"volume":298,"rsi_14":47.73,"sma_20":98234.0,"sma_60":98332.17,"sma_120":99557.3},{"date":"2026-09-07","open":98135,"high":98250,"low":98025,"close":98025,"volume":322,"rsi_14":56.4,"sma_20":98192.25,"sma_60":98337.92,"sma_120":99503.77},{"date":"2026-09-08","open":98105,"high":98250,"low":97955,"close":97955,"volume":196,"rsi_14":48.29,"sma_20":98153.0,"sma_60":98331.08,"sma_120":99449.27},{"date":"2026-09-09","open":98060,"high":98080,"low":97975,"close":97975,"volume":168,"rsi_14":45.2,"sma_20":98140.5,"sma_60":98312.67,"sma_120":99395.32},{"date":"2026-09-10","open":97515,"high":97615,"low":97390,"close":97425,"volume":186,"rsi_14":43.35,"sma_20":98098.75,"sma_60":98291.5,"sma_120":99331.37},{"date":"2026-09-11","open":96840,"high":96890,"low":96645,"close":96675,"volume":2018,"rsi_14":31.01,"sma_20":98015.0,"sma_60":98249.08,"sma_120":99267.75},{"date":"2026-09-14","open":97380,"high":97380,"low":97075,"close":97080,"volume":245,"rsi_14":36.36,"sma_20":97951.5,"sma_60":98217.08,"sma_120":99209.44},{"date":"2026-09-15","open":97010,"high":97020,"low":96440,"close":96475,"volume":123,"rsi_14":24.97,"sma_20":97898.5,"sma_60":98183.58,"sma_120":99156.37},{"date":"2026-09-16","open":96685,"high":96740,"low":96680,"close":96680,"volume":20,"rsi_14":26.26,"sma_20":97829.0,"sma_60":98155.25,"sma_120":99105.3},{"date":"2026-09-17","open":96915,"high":97095,"low":96835,"close":97095,"volume":4427,"rsi_14":34.78,"sma_20":97769.75,"sma_60":98130.17,"sma_120":99056.4},{"date":"2026-09-18","open":97615,"high":97730,"low":97450,"close":97450,"volume":88,"rsi_14":39.83,"sma_20":97749.0,"sma_60":98111.92,"sma_120":99010.29},{"date":"2026-09-21","open":97405,"high":97675,"low":97405,"close":97580,"volume":374,"rsi_14":47.34,"sma_20":97722.0,"sma_60":98085.83,"sma_120":98968.83},{"date":"2026-09-22","open":97935,"high":97935,"low":97740,"close":97765,"volume":330,"rsi_14":51.62,"sma_20":97700.0,"sma_60":98062.42,"sma_120":98927.02},{"date":"2026-09-23","open":97930,"high":98130,"low":97930,"close":98120,"volume":20,"rsi_14":51.89,"sma_20":97674.5,"sma_60":98047.5,"sma_120":98887.14},{"date":"2026-09-28","open":97190,"high":97190,"low":96795,"close":96810,"volume":341,"rsi_14":37.81,"sma_20":97577.0,"sma_60":98004.0,"sma_120":98824.21},{"date":"2026-09-29","open":97210,"high":97560,"low":97020,"close":97560,"volume":141,"rsi_14":46.19,"sma_20":97531.75,"sma_60":97987.92,"sma_120":98773.13},{"date":"2026-09-30","open":97730,"high":98125,"low":97720,"close":98105,"volume":145,"rsi_14":51.14,"sma_20":97515.5,"sma_60":97977.33,"sma_120":98722.46},{"date":"2026-10-01","open":97790,"high":97870,"low":97640,"close":97835,"volume":141,"rsi_14":48.98,"sma_20":97516.75,"sma_60":97965.08,"sma_120":98695.46},{"date":"2026-10-02","open":98240,"high":98530,"low":98240,"close":98485,"volume":180,"rsi_14":57.65,"sma_20":97559.75,"sma_60":97962.67,"sma_120":98676.0},{"date":"2026-10-06","open":98155,"high":98380,"low":98155,"close":98380,"volume":293,"rsi_14":63.56,"sma_20":97581.0,"sma_60":97960.58,"sma_120":98645.29},{"date":"2026-10-07","open":98370,"high":98495,"low":98255,"close":98380,"volume":132,"rsi_14":61.05,"sma_20":97592.75,"sma_60":97963.75,"sma_120":98617.62},{"date":"2026-10-08","open":98665,"high":98665,"low":98345,"close":98380,"volume":36,"rsi_14":68.06,"sma_20":97610.5,"sma_60":97963.5,"sma_120":98591.38},{"date":"2026-10-12","open":98705,"high":99110,"low":98650,"close":99060,"volume":542,"rsi_14":70.7,"sma_20":97665.75,"sma_60":97972.58,"sma_120":98572.71},{"date":"2026-10-13","open":99075,"high":99615,"low":99075,"close":99580,"volume":546,"rsi_14":71.22,"sma_20":97746.0,"sma_60":97995.92,"sma_120":98554.62},{"date":"2026-10-14","open":99560,"high":99560,"low":99265,"close":99295,"volume":213,"rsi_14":65.95,"sma_20":97839.5,"sma_60":98022.25,"sma_120":98534.38},{"date":"2026-10-15","open":99845,"high":99972,"low":99645,"close":99910,"volume":5124,"rsi_14":68.58,"sma_20":98001.25,"sma_60":98058.58,"sma_120":98519.92},{"date":"2026-10-16","open":99800,"high":100110,"low":99800,"close":99910,"volume":83,"rsi_14":67.63,"sma_20":98142.75,"sma_60":98089.92,"sma_120":98508.17},{"date":"2026-10-19","open":100010,"high":100150,"low":99895,"close":99895,"volume":585,"rsi_14":65.45,"sma_20":98313.75,"sma_60":98125.58,"sma_120":98493.0},{"date":"2026-10-20","open":99625,"high":99975,"low":99595,"close":99915,"volume":846,"rsi_14":84.85,"sma_20":98475.5,"sma_60":98162.75,"sma_120":98476.42},{"date":"2026-10-21","open":100090,"high":100205,"low":99940,"close":100160,"volume":1643,"rsi_14":82.91,"sma_20":98628.75,"sma_60":98210.92,"sma_120":98464.38},{"date":"2026-10-22","open":100305,"high":100455,"low":100195,"close":100220,"volume":930,"rsi_14":80.52,"sma_20":98767.25,"sma_60":98260.08,"sma_120":98459.46},{"date":"2026-10-23","open":101301,"high":101311,"low":100735,"close":100735,"volume":1931,"rsi_14":89.08,"sma_20":98925.0,"sma_60":98325.0,"sma_120":98460.17}],"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 국고채10년","phase":"above-fold","symbol_resolved":true}