{"status":"ok","report":{"price_analysis":{"current":15505.0,"change_1d":-1.7,"change_7d":-1.8,"change_30d":-0.9,"high_30d":16145.0,"low_30d":15425.0,"position_in_range":11.0,"support":15497.0,"resistance":16073.0},"summary":"SOL 미국TOP5채권혼합50(447620)은(는) Solactive US TOP5 Balanced50 Index를 추종하는 ETF입니다, 순자산 1,174억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-37.53)가 시그널선(1.42)을 하회합니다(데드크로스). SMA20 15859, SMA60 15838 — 혼조세입니다. 볼린저밴드 15613~16105 (현재 위치 -22%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.925925925925924,"macd":-37.525814658378295,"macd_signal":1.419634734671467,"sma_20":15859.25,"sma_60":15838.333333333334,"bb_upper":16105.14174447305,"bb_lower":15613.35825552695,"atr_14":204.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -217.00, 기관 순매수 -7010.00. 30일 누적: 외국인 -322.00, 기관 -1.22만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-217.0,"institutional_flow":-7010.0,"data":[{"date":"2026-10-23","foreign_net":13.0,"institution_net":-3096.0,"retail_net":3083.0},{"date":"2026-10-22","foreign_net":-28.0,"institution_net":-550.0,"retail_net":578.0},{"date":"2026-10-21","foreign_net":-307.0,"institution_net":-190.0,"retail_net":497.0},{"date":"2026-10-20","foreign_net":-112.0,"institution_net":-2623.0,"retail_net":2735.0},{"date":"2026-10-19","foreign_net":217.0,"institution_net":-551.0,"retail_net":334.0},{"date":"2026-10-16","foreign_net":79.0,"institution_net":12120.0,"retail_net":-12199.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-596.0,"retail_net":596.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":199.0,"retail_net":-199.0},{"date":"2026-10-13","foreign_net":14.0,"institution_net":-15969.0,"retail_net":15955.0},{"date":"2026-10-12","foreign_net":425.0,"institution_net":-296.0,"retail_net":-129.0},{"date":"2026-10-08","foreign_net":-35.0,"institution_net":-828.0,"retail_net":863.0},{"date":"2026-10-07","foreign_net":-284.0,"institution_net":1114.0,"retail_net":-830.0},{"date":"2026-10-06","foreign_net":275.0,"institution_net":-1669.0,"retail_net":1394.0},{"date":"2026-10-02","foreign_net":-339.0,"institution_net":295.0,"retail_net":44.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2201.0,"retail_net":-2201.0},{"date":"2026-09-30","foreign_net":480.0,"institution_net":-613.0,"retail_net":133.0},{"date":"2026-09-29","foreign_net":-140.0,"institution_net":61.0,"retail_net":79.0},{"date":"2026-09-28","foreign_net":-207.0,"institution_net":-365.0,"retail_net":572.0},{"date":"2026-09-23","foreign_net":347.0,"institution_net":-615.0,"retail_net":268.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1318.0,"retail_net":1318.0},{"date":"2026-09-21","foreign_net":-6.0,"institution_net":-114.0,"retail_net":120.0},{"date":"2026-09-18","foreign_net":-563.0,"institution_net":1615.0,"retail_net":-1052.0},{"date":"2026-09-17","foreign_net":492.0,"institution_net":-1381.0,"retail_net":889.0},{"date":"2026-09-16","foreign_net":-63.0,"institution_net":-87.0,"retail_net":150.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":1369.0,"retail_net":-1370.0},{"date":"2026-09-14","foreign_net":-87.0,"institution_net":-2043.0,"retail_net":2130.0},{"date":"2026-09-11","foreign_net":-139.0,"institution_net":1388.0,"retail_net":-1249.0},{"date":"2026-09-10","foreign_net":-358.0,"institution_net":-149.0,"retail_net":507.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":398.0,"retail_net":-398.0},{"date":"2026-09-08","foreign_net":3.0,"institution_net":127.0,"retail_net":-130.0}],"periods":{"d1":{"foreign_net":13.0,"institution_net":-3096.0,"retail_net":3083.0},"d3":{"foreign_net":-322.0,"institution_net":-3836.0,"retail_net":4158.0},"d7":{"foreign_net":-138.0,"institution_net":4514.0,"retail_net":-4376.0},"d14":{"foreign_net":-82.0,"institution_net":-12640.0,"retail_net":12722.0},"d30":{"foreign_net":-322.0,"institution_net":-12166.0,"retail_net":12488.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.9,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4056,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.41,"summary":"배당수익률 0.41%","metrics":[{"name":"배당수익률","value":0.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:07.333656+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive US TOP5 Balanced50 Index","issuer":"신한자산운용","category":"","expense_ratio":0.25,"aum":117400000000.0,"aum_display":"1,174억","dividend_yield":null,"tracking_error":0.3,"holdings":[{"ticker":"469830","name":"SOL 초단기채권액티브","weight":null},{"ticker":"","name":"NVIDIA","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"국고03875-2612(23-10)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":15505.0,"change_pct":-1.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-29","close":9903.5928},{"date":"2022-11-30","close":9824.0459},{"date":"2022-12-01","close":9973.1953},{"date":"2022-12-02","close":9933.4219},{"date":"2022-12-05","close":9908.5635},{"date":"2022-12-06","close":9913.5361},{"date":"2022-12-07","close":9838.9609},{"date":"2022-12-08","close":9769.3574},{"date":"2022-12-09","close":9784.2725},{"date":"2022-12-12","close":9764.3857},{"date":"2022-12-13","close":9764.3857},{"date":"2022-12-14","close":9794.2158},{"date":"2022-12-15","close":9769.3574},{"date":"2022-12-16","close":9650.0361},{"date":"2022-12-19","close":9560.5459},{"date":"2022-12-20","close":9436.2539},{"date":"2022-12-21","close":9466.083},{"date":"2022-12-22","close":9480.999},{"date":"2022-12-23","close":9356.707},{"date":"2022-12-26","close":9356.707},{"date":"2022-12-27","close":9371.6221},{"date":"2022-12-28","close":9237.3867},{"date":"2022-12-29","close":9217.5},{"date":"2023-01-02","close":9326.877},{"date":"2023-01-03","close":9366.6504},{"date":"2023-01-04","close":9306.9902},{"date":"2023-01-05","close":9252.3018},{"date":"2023-01-06","close":9202.585},{"date":"2023-01-09","close":9222.4727},{"date":"2023-01-10","close":9227.4434},{"date":"2023-01-11","close":9272.1885},{"date":"2023-01-12","close":9391.5088},{"date":"2023-01-13","close":9366.6504},{"date":"2023-01-16","close":9401.4521},{"date":"2023-01-17","close":9396.4805},{"date":"2023-01-18","close":9421.3379},{"date":"2023-01-19","close":9302.0186},{"date":"2023-01-20","close":9416.3672},{"date":"2023-01-25","close":9525.7451},{"date":"2023-01-26","close":9580.4336},{"date":"2023-01-27","close":9640.0928},{"date":"2023-01-30","close":9769.3574},{"date":"2023-01-31","close":9650.0361},{"date":"2023-02-01","close":9744.4971},{"date":"2023-02-02","close":9848.9043},{"date":"2023-02-03","close":9948.3379},{"date":"2023-02-06","close":9943.3652},{"date":"2023-02-07","close":10007.9971},{"date":"2023-02-08","close":10102.46},{"date":"2023-02-09","close":10052.7432},{"date":"2023-02-10","close":10007.9971},{"date":"2023-02-13","close":9953.3086},{"date":"2023-02-14","close":10017.9404},{"date":"2023-02-15","close":10077.6016},{"date":"2023-02-16","close":10201.8936},{"date":"2023-02-17","close":10047.7715},{"date":"2023-02-20","close":10092.5166},{"date":"2023-02-21","close":10077.6016},{"date":"2023-02-22","close":10003.0264},{"date":"2023-02-23","close":10062.6865},{"date":"2023-02-24","close":10022.9131},{"date":"2023-02-27","close":10017.9404},{"date":"2023-02-28","close":10072.6299},{"date":"2023-03-02","close":9943.3652},{"date":"2023-03-03","close":9933.4219},{"date":"2023-03-06","close":10047.7715},{"date":"2023-03-07","close":10047.7715},{"date":"2023-03-08","close":10032.8555},{"date":"2023-03-09","close":10017.9404},{"date":"2023-03-10","close":9933.4219},{"date":"2023-03-13","close":9948.3379},{"date":"2023-03-14","close":9938.3945},{"date":"2023-03-15","close":10027.8838},{"date":"2023-03-16","close":10082.5732},{"date":"2023-03-17","close":10186.9785},{"date":"2023-03-20","close":10142.2334},{"date":"2023-03-21","close":10177.0342},{"date":"2023-03-22","close":10286.4111},{"date":"2023-03-23","close":10201.8936},{"date":"2023-03-24","close":10216.8086},{"date":"2023-03-27","close":10375.9014},{"date":"2023-03-28","close":10211.8369},{"date":"2023-03-29","close":10236.6953},{"date":"2023-03-30","close":10236.6953},{"date":"2023-03-31","close":10281.4404},{"date":"2023-04-03","close":10380.874},{"date":"2023-04-04","close":10360.9863},{"date":"2023-04-05","close":10405.7314},{"date":"2023-04-06","close":10301.3271},{"date":"2023-04-07","close":10375.9014},{"date":"2023-04-10","close":10440.5332},{"date":"2023-04-11","close":10410.7031},{"date":"2023-04-12","close":10410.7031},{"date":"2023-04-13","close":10316.2432},{"date":"2023-04-14","close":10390.8174},{"date":"2023-04-17","close":10420.6465},{"date":"2023-04-18","close":10450.4766},{"date":"2023-04-19","close":10425.6182},{"date":"2023-04-20","close":10425.6182},{"date":"2023-04-21","close":10365.958},{"date":"2023-04-24","close":10321.2139},{"date":"2023-04-25","close":10321.2139},{"date":"2023-04-26","close":10321.2139},{"date":"2023-04-27","close":10367.9561},{"date":"2023-04-28","close":10482.3262},{"date":"2023-05-02","close":10487.2998},{"date":"2023-05-03","close":10422.6553},{"date":"2023-05-04","close":10427.627},{"date":"2023-05-08","close":10507.1895},{"date":"2023-05-09","close":10527.0801},{"date":"2023-05-10","close":10492.2725},{"date":"2023-05-11","close":10591.7246},{"date":"2023-05-12","close":10696.1504},{"date":"2023-05-15","close":10840.3564},{"date":"2023-05-16","close":10646.4238},{"date":"2023-05-17","close":10696.1504},{"date":"2023-05-18","close":10800.0},{"date":"2023-05-19","close":10795.6025},{"date":"2023-05-22","close":10760.7949},{"date":"2023-05-23","close":10775.7129},{"date":"2023-05-24","close":10780.0},{"date":"2023-05-25","close":10765.7676},{"date":"2023-05-26","close":10790.6309},{"date":"2023-05-30","close":10880.1387},{"date":"2023-05-31","close":10919.9199},{"date":"2023-06-01","close":10895.0557},{"date":"2023-06-02","close":10909.9746},{"date":"2023-06-05","close":10974.6182},{"date":"2023-06-07","close":11019.3721},{"date":"2023-06-08","close":10949.7549},{"date":"2023-06-09","close":10969.6455},{"date":"2023-06-12","close":11004.4541},{"date":"2023-06-13","close":11024.3447},{"date":"2023-06-14","close":11074.0713},{"date":"2023-06-15","close":11074.0713},{"date":"2023-06-16","close":11113.8525},{"date":"2023-06-19","close":11118.8252},{"date":"2023-06-20","close":11118.8252},{"date":"2023-06-21","close":11173.5244},{"date":"2023-06-22","close":11108.8799},{"date":"2023-06-23","close":11238.1689},{"date":"2023-06-26","close":11198.3877},{"date":"2023-06-27","close":11074.0713},{"date":"2023-06-28","close":11163.5781},{"date":"2023-06-29","close":11228.2236},{"date":"2023-06-30","close":11233.1963},{"date":"2023-07-03","close":11305.0},{"date":"2023-07-04","close":11330.0},{"date":"2023-07-05","close":11300.0},{"date":"2023-07-06","close":11330.0},{"date":"2023-07-07","close":11253.0859},{"date":"2023-07-10","close":11243.1416},{"date":"2023-07-11","close":11195.0},{"date":"2023-07-12","close":11175.0},{"date":"2023-07-13","close":11185.0},{"date":"2023-07-14","close":11193.415},{"date":"2023-07-17","close":11218.2773},{"date":"2023-07-18","close":11270.0},{"date":"2023-07-19","close":11218.2773},{"date":"2023-07-20","close":11248.1143},{"date":"2023-07-21","close":11163.5781},{"date":"2023-07-24","close":11138.7158},{"date":"2023-07-25","close":11165.0},{"date":"2023-07-26","close":11153.6338},{"date":"2023-07-27","close":11205.0},{"date":"2023-07-28","close":11128.7705},{"date":"2023-07-31","close":11270.0},{"date":"2023-08-01","close":11325.0},{"date":"2023-08-02","close":11285.0},{"date":"2023-08-03","close":11183.4697},{"date":"2023-08-04","close":11198.3877},{"date":"2023-08-07","close":11198.3877},{"date":"2023-08-08","close":11238.1689},{"date":"2023-08-09","close":11238.1689},{"date":"2023-08-10","close":11183.4697},{"date":"2023-08-11","close":11228.2236},{"date":"2023-08-14","close":11223.251},{"date":"2023-08-16","close":11213.3057},{"date":"2023-08-17","close":11193.415},{"date":"2023-08-18","close":11133.7432},{"date":"2023-08-21","close":11108.8799},{"date":"2023-08-22","close":11158.6064},{"date":"2023-08-23","close":11168.5518},{"date":"2023-08-24","close":11218.2773},{"date":"2023-08-25","close":11128.7705},{"date":"2023-08-28","close":11173.5244},{"date":"2023-08-29","close":11183.4697},{"date":"2023-08-30","close":11282.9219},{"date":"2023-08-31","close":11312.7588},{"date":"2023-09-01","close":11337.6211},{"date":"2023-09-04","close":11307.7852},{"date":"2023-09-05","close":11357.5127},{"date":"2023-09-06","close":11407.2383},{"date":"2023-09-07","close":11362.4844},{"date":"2023-09-08","close":11357.5127},{"date":"2023-09-11","close":11342.5938},{"date":"2023-09-12","close":11442.0469},{"date":"2023-09-13","close":11397.293},{"date":"2023-09-14","close":11432.1025},{"date":"2023-09-15","close":11451.9922},{"date":"2023-09-18","close":11392.3203},{"date":"2023-09-19","close":11377.4033},{"date":"2023-09-20","close":11367.458},{"date":"2023-09-21","close":11322.7041},{"date":"2023-09-22","close":11243.1416},{"date":"2023-09-25","close":11218.2773},{"date":"2023-09-26","close":11292.8682},{"date":"2023-09-27","close":11213.3057},{"date":"2023-10-04","close":11238.1689},{"date":"2023-10-05","close":11327.6758},{"date":"2023-10-06","close":11327.6758},{"date":"2023-10-10","close":11402.2656},{"date":"2023-10-11","close":11382.375},{"date":"2023-10-12","close":11427.1289},{"date":"2023-10-13","close":11447.0195},{"date":"2023-10-16","close":11387.3477},{"date":"2023-10-17","close":11437.0742},{"date":"2023-10-18","close":11417.1836},{"date":"2023-10-19","close":11327.6758},{"date":"2023-10-20","close":11268.0049},{"date":"2023-10-23","close":11203.3604},{"date":"2023-10-24","close":11188.4424},{"date":"2023-10-25","close":11243.1416},{"date":"2023-10-26","close":11148.6611},{"date":"2023-10-27","close":11044.2363},{"date":"2023-10-30","close":11084.0166},{"date":"2023-10-31","close":11123.7979},{"date":"2023-11-01","close":11158.6064},{"date":"2023-11-02","close":11218.2773},{"date":"2023-11-03","close":11233.1963},{"date":"2023-11-06","close":11183.4697},{"date":"2023-11-07","close":11253.0859},{"date":"2023-11-08","close":11307.7852},{"date":"2023-11-09","close":11312.7588},{"date":"2023-11-10","close":11282.9219},{"date":"2023-11-13","close":11372.4297},{"date":"2023-11-14","close":11402.2656},{"date":"2023-11-15","close":11417.1836},{"date":"2023-11-16","close":11407.2383},{"date":"2023-11-17","close":11397.293},{"date":"2023-11-20","close":11392.3203},{"date":"2023-11-21","close":11427.1289},{"date":"2023-11-22","close":11526.582},{"date":"2023-11-23","close":11526.582},{"date":"2023-11-24","close":11566.3633},{"date":"2023-11-27","close":11481.8281},{"date":"2023-11-28","close":11461.9375},{"date":"2023-11-29","close":11501.7188},{"date":"2023-11-30","close":11461.9375},{"date":"2023-12-01","close":11526.582},{"date":"2023-12-04","close":11476.8564},{"date":"2023-12-05","close":11377.4033},{"date":"2023-12-06","close":11486.8008},{"date":"2023-12-07","close":11496.7461},{"date":"2023-12-08","close":11541.5},{"date":"2023-12-11","close":11576.3076},{"date":"2023-12-12","close":11516.6367},{"date":"2023-12-13","close":11541.5},{"date":"2023-12-14","close":11496.7461},{"date":"2023-12-15","close":11506.6914},{"date":"2023-12-18","close":11551.4453},{"date":"2023-12-19","close":11616.0898},{"date":"2023-12-20","close":11616.0898},{"date":"2023-12-21","close":11591.2266},{"date":"2023-12-22","close":11631.0068},{"date":"2023-12-26","close":11596.1992},{"date":"2023-12-27","close":11621.0615},{"date":"2023-12-28","close":11566.3633},{"date":"2024-01-02","close":11571.3359},{"date":"2024-01-03","close":11546.4727},{"date":"2024-01-04","close":11521.6094},{"date":"2024-01-05","close":11486.8008},{"date":"2024-01-08","close":11486.8008},{"date":"2024-01-09","close":11566.3633},{"date":"2024-01-10","close":11591.2266},{"date":"2024-01-11","close":11596.1992},{"date":"2024-01-12","close":11601.1719},{"date":"2024-01-15","close":11586.2529},{"date":"2024-01-16","close":11645.9258},{"date":"2024-01-17","close":11670.7891},{"date":"2024-01-18","close":11680.0},{"date":"2024-01-19","close":11655.8711},{"date":"2024-01-22","close":11705.5967},{"date":"2024-01-23","close":11695.6514},{"date":"2024-01-24","close":11735.4336},{"date":"2024-01-25","close":11750.3506},{"date":"2024-01-26","close":11670.7891},{"date":"2024-01-29","close":11675.7607},{"date":"2024-01-30","close":11725.4883},{"date":"2024-01-31","close":11700.625},{"date":"2024-02-01","close":11551.4453},{"date":"2024-02-02","close":11551.4453},{"date":"2024-02-05","close":11631.0068},{"date":"2024-02-06","close":11621.0615},{"date":"2024-02-07","close":11591.2266},{"date":"2024-02-08","close":11680.7344},{"date":"2024-02-13","close":11655.8711},{"date":"2024-02-14","close":11635.9805},{"date":"2024-02-15","close":11655.8711},{"date":"2024-02-16","close":11640.9521},{"date":"2024-02-19","close":11655.8711},{"date":"2024-02-20","close":11665.8154},{"date":"2024-02-21","close":11626.0352},{"date":"2024-02-22","close":11631.0068},{"date":"2024-02-23","close":11685.7061},{"date":"2024-02-26","close":11675.7607},{"date":"2024-02-27","close":11631.0068},{"date":"2024-02-28","close":11655.8711},{"date":"2024-02-29","close":11645.9258},{"date":"2024-03-04","close":11665.8154},{"date":"2024-03-05","close":11596.1992},{"date":"2024-03-06","close":11491.7734},{"date":"2024-03-07","close":11461.9375},{"date":"2024-03-08","close":11471.8828},{"date":"2024-03-11","close":11432.1025},{"date":"2024-03-12","close":11471.8828},{"date":"2024-03-13","close":11531.5537},{"date":"2024-03-14","close":11486.8008},{"date":"2024-03-15","close":11591.2266},{"date":"2024-03-18","close":11561.3906},{"date":"2024-03-19","close":11596.1992},{"date":"2024-03-20","close":11621.0615},{"date":"2024-03-21","close":11626.0352},{"date":"2024-03-22","close":11640.9521},{"date":"2024-03-25","close":11705.5967},{"date":"2024-03-26","close":11700.625},{"date":"2024-03-27","close":11680.7344},{"date":"2024-03-28","close":11675.7607},{"date":"2024-03-29","close":11675.7607},{"date":"2024-04-01","close":11690.6797},{"date":"2024-04-02","close":11775.2139},{"date":"2024-04-03","close":11710.5703},{"date":"2024-04-04","close":11740.4053},{"date":"2024-04-05","close":11631.0068},{"date":"2024-04-08","close":11695.6514},{"date":"2024-04-09","close":11720.5146},{"date":"2024-04-11","close":11785.1592},{"date":"2024-04-12","close":11924.3936},{"date":"2024-04-15","close":11924.3936},{"date":"2024-04-16","close":11834.8857},{"date":"2024-04-17","close":11829.9131},{"date":"2024-04-18","close":11770.2412},{"date":"2024-04-19","close":11710.5703},{"date":"2024-04-22","close":11611.1172},{"date":"2024-04-23","close":11665.8154},{"date":"2024-04-24","close":11735.4336},{"date":"2024-04-25","close":11725.4883},{"date":"2024-04-26","close":11775.2139},{"date":"2024-04-29","close":11857.8154},{"date":"2024-04-30","close":11852.8398},{"date":"2024-05-02","close":11778.1992},{"date":"2024-05-03","close":11842.8877},{"date":"2024-05-07","close":11967.2871},{"date":"2024-05-08","close":11972.2637},{"date":"2024-05-09","close":11967.2871},{"date":"2024-05-10","close":12007.0957},{"date":"2024-05-13","close":12017.0479},{"date":"2024-05-14","close":12031.9756},{"date":"2024-05-16","close":12061.8311},{"date":"2024-05-17","close":12076.7598},{"date":"2024-05-20","close":12101.6396},{"date":"2024-05-21","close":12181.2559},{"date":"2024-05-22","close":12196.1836},{"date":"2024-05-23","close":12181.2559},{"date":"2024-05-24","close":12191.208},{"date":"2024-05-27","close":12265.8477},{"date":"2024-05-28","close":12250.9199},{"date":"2024-05-29","close":12340.4873},{"date":"2024-05-30","close":12390.248},{"date":"2024-05-31","close":12310.6318},{"date":"2024-06-03","close":12285.751},{"date":"2024-06-04","close":12340.4873},{"date":"2024-06-05","close":12360.3916},{"date":"2024-06-07","close":12454.9365},{"date":"2024-06-10","close":12484.792},{"date":"2024-06-11","close":12489.7686},{"date":"2024-06-12","close":12574.3594},{"date":"2024-06-13","close":12644.0234},{"date":"2024-06-14","close":12683.832},{"date":"2024-06-17","close":12718.6641},{"date":"2024-06-18","close":12768.4248},{"date":"2024-06-19","close":12763.4482},{"date":"2024-06-20","close":12793.3047},{"date":"2024-06-21","close":12748.5205},{"date":"2024-06-24","close":12748.5205},{"date":"2024-06-25","close":12634.0723},{"date":"2024-06-26","close":12753.4961},{"date":"2024-06-27","close":12768.4248},{"date":"2024-06-28","close":12788.3281},{"date":"2024-07-01","close":12728.6162},{"date":"2024-07-02","close":12823.1602},{"date":"2024-07-03","close":12892.8242},{"date":"2024-07-04","close":12897.7998},{"date":"2024-07-05","close":12902.7764},{"date":"2024-07-08","close":12947.5605},{"date":"2024-07-09","close":12932.6318},{"date":"2024-07-10","close":12957.5117},{"date":"2024-07-11","close":13032.1523},{"date":"2024-07-12","close":12862.9678},{"date":"2024-07-15","close":12877.8955},{"date":"2024-07-16","close":12892.8242},{"date":"2024-07-17","close":12823.1602},{"date":"2024-07-18","close":12708.7119},{"date":"2024-07-19","close":12718.6641},{"date":"2024-07-22","close":12653.9756},{"date":"2024-07-23","close":12723.6406},{"date":"2024-07-24","close":12758.4727},{"date":"2024-07-25","close":12534.5527},{"date":"2024-07-26","close":12509.6719},{"date":"2024-07-29","close":12549.4805},{"date":"2024-07-30","close":12534.5527},{"date":"2024-07-31","close":12464.8877},{"date":"2024-08-01","close":12589.2881},{"date":"2024-08-02","close":12355.416},{"date":"2024-08-05","close":12136.4717},{"date":"2024-08-06","close":12221.0645},{"date":"2024-08-07","close":12226.04},{"date":"2024-08-08","close":12176.2803},{"date":"2024-08-09","close":12265.8477},{"date":"2024-08-12","close":12325.5596},{"date":"2024-08-13","close":12335.5117},{"date":"2024-08-14","close":12449.96},{"date":"2024-08-16","close":12539.5283},{"date":"2024-08-19","close":12444.9844},{"date":"2024-08-20","close":12469.8643},{"date":"2024-08-21","close":12449.96},{"date":"2024-08-22","close":12459.9121},{"date":"2024-08-23","close":12435.0322},{"date":"2024-08-26","close":12435.0322},{"date":"2024-08-27","close":12455.0},{"date":"2024-08-28","close":12420.1035},{"date":"2024-08-29","close":12395.2236},{"date":"2024-08-30","close":12400.2002},{"date":"2024-09-02","close":12395.2236},{"date":"2024-09-03","close":12454.9365},{"date":"2024-09-04","close":12280.7754},{"date":"2024-09-05","close":12201.1602},{"date":"2024-09-06","close":12245.9443},{"date":"2024-09-09","close":12151.3994},{"date":"2024-09-10","close":12171.3037},{"date":"2024-09-11","close":12186.2324},{"date":"2024-09-12","close":12360.3916},{"date":"2024-09-13","close":12370.3438},{"date":"2024-09-19","close":12435.0322},{"date":"2024-09-20","close":12484.792},{"date":"2024-09-23","close":12449.96},{"date":"2024-09-24","close":12474.8398},{"date":"2024-09-25","close":12469.8643},{"date":"2024-09-26","close":12519.624},{"date":"2024-09-27","close":12494.7441},{"date":"2024-09-30","close":12430.0557},{"date":"2024-10-02","close":12385.2715},{"date":"2024-10-04","close":12415.1279},{"date":"2024-10-07","close":12524.6006},{"date":"2024-10-08","close":12504.6963},{"date":"2024-10-10","close":12574.3594},{"date":"2024-10-11","close":12589.2881},{"date":"2024-10-14","close":12634.0723},{"date":"2024-10-15","close":12763.4482},{"date":"2024-10-16","close":12728.6162},{"date":"2024-10-17","close":12703.7363},{"date":"2024-10-18","close":12748.5205},{"date":"2024-10-21","close":12758.4727},{"date":"2024-10-22","close":12877.8955},{"date":"2024-10-23","close":12922.6797},{"date":"2024-10-24","close":12793.3047},{"date":"2024-10-25","close":12793.3047},{"date":"2024-10-28","close":12892.8242},{"date":"2024-10-29","close":12897.7998},{"date":"2024-10-30","close":12999.0},{"date":"2024-10-31","close":12907.752},{"date":"2024-11-01","close":12838.0889},{"date":"2024-11-04","close":12823.1602},{"date":"2024-11-05","close":12875.0},{"date":"2024-11-06","close":12922.6797},{"date":"2024-11-07","close":13076.9365},{"date":"2024-11-08","close":13096.8408},{"date":"2024-11-11","close":13166.5039},{"date":"2024-11-12","close":13086.8887},{"date":"2024-11-13","close":13211.2881},{"date":"2024-11-14","close":13206.3125},{"date":"2024-11-15","close":13131.6729},{"date":"2024-11-18","close":13037.1289},{"date":"2024-11-19","close":13032.1523},{"date":"2024-11-20","close":13121.7207},{"date":"2024-11-21","close":13141.625},{"date":"2024-11-22","close":13066.9844},{"date":"2024-11-25","close":12972.4404},{"date":"2024-11-26","close":12907.752},{"date":"2024-11-27","close":13052.0566},{"date":"2024-11-28","close":13012.248},{"date":"2024-11-29","close":12997.3203},{"date":"2024-12-02","close":13066.9844},{"date":"2024-12-03","close":13101.8164},{"date":"2024-12-04","close":13231.1924},{"date":"2024-12-05","close":13325.7363},{"date":"2024-12-06","close":13330.7129},{"date":"2024-12-09","close":13460.0879},{"date":"2024-12-10","close":13445.1602},{"date":"2024-12-11","close":13475.0166},{"date":"2024-12-12","close":13609.3691},{"date":"2024-12-13","close":13574.5371},{"date":"2024-12-16","close":13509.8486},{"date":"2024-12-17","close":13584.4883},{"date":"2024-12-18","close":13609.3691},{"date":"2024-12-19","close":13425.2568},{"date":"2024-12-20","close":13479.9922},{"date":"2024-12-23","close":13599.417},{"date":"2024-12-24","close":13659.1289},{"date":"2024-12-26","close":13783.5283},{"date":"2024-12-27","close":13758.6484},{"date":"2024-12-30","close":13703.9131},{"date":"2025-01-02","close":13604.3926},{"date":"2025-01-03","close":13589.4648},{"date":"2025-01-06","close":13674.0566},{"date":"2025-01-07","close":13748.6963},{"date":"2025-01-08","close":13619.3213},{"date":"2025-01-09","close":13624.2969},{"date":"2025-01-10","close":13649.1768},{"date":"2025-01-13","close":13569.5605},{"date":"2025-01-14","close":13509.8486},{"date":"2025-01-15","close":13465.0645},{"date":"2025-01-16","close":13604.3926},{"date":"2025-01-17","close":13489.9443},{"date":"2025-01-20","close":13574.5371},{"date":"2025-01-21","close":13544.6807},{"date":"2025-01-22","close":13559.6084},{"date":"2025-01-23","close":13698.9375},{"date":"2025-01-24","close":13679.0332},{"date":"2025-01-31","close":13574.5371},{"date":"2025-02-03","close":13484.9688},{"date":"2025-02-04","close":13479.9922},{"date":"2025-02-05","close":13509.8486},{"date":"2025-02-06","close":13465.0645},{"date":"2025-02-07","close":13519.8008},{"date":"2025-02-10","close":13425.2568},{"date":"2025-02-11","close":13460.0879},{"date":"2025-02-12","close":13475.0166},{"date":"2025-02-13","close":13420.2812},{"date":"2025-02-14","close":13445.1602},{"date":"2025-02-17","close":13479.9922},{"date":"2025-02-18","close":13489.9443},{"date":"2025-02-19","close":13450.1357},{"date":"2025-02-20","close":13460.0879},{"date":"2025-02-21","close":13489.9443},{"date":"2025-02-24","close":13395.4014},{"date":"2025-02-25","close":13315.7842},{"date":"2025-02-26","close":13246.1201},{"date":"2025-02-27","close":13216.2646},{"date":"2025-02-28","close":13166.5039},{"date":"2025-03-04","close":13071.9609},{"date":"2025-03-05","close":13126.6973},{"date":"2025-03-06","close":13141.625},{"date":"2025-03-07","close":12992.3447},{"date":"2025-03-10","close":13022.2002},{"date":"2025-03-11","close":12897.7998},{"date":"2025-03-12","close":12887.8477},{"date":"2025-03-13","close":12967.4639},{"date":"2025-03-14","close":12882.8721},{"date":"2025-03-17","close":12957.5117},{"date":"2025-03-18","close":12902.7764},{"date":"2025-03-19","close":12857.9922},{"date":"2025-03-20","close":12977.416},{"date":"2025-03-21","close":12977.416},{"date":"2025-03-24","close":13052.0566},{"date":"2025-03-25","close":13096.8408},{"date":"2025-03-26","close":13166.5039},{"date":"2025-03-27","close":13047.0801},{"date":"2025-03-28","close":12957.5117},{"date":"2025-03-31","close":12838.0889},{"date":"2025-04-01","close":12877.8955},{"date":"2025-04-02","close":12922.6797},{"date":"2025-04-03","close":12838.0889},{"date":"2025-04-04","close":12589.2881},{"date":"2025-04-07","close":12226.04},{"date":"2025-04-08","close":12454.9365},{"date":"2025-04-09","close":12260.8711},{"date":"2025-04-10","close":12793.3047},{"date":"2025-04-11","close":12624.1201},{"date":"2025-04-14","close":12693.7842},{"date":"2025-04-15","close":12688.8076},{"date":"2025-04-16","close":12688.8076},{"date":"2025-04-17","close":12489.7686},{"date":"2025-04-18","close":12430.0557},{"date":"2025-04-21","close":12345.4639},{"date":"2025-04-22","close":12325.5596},{"date":"2025-04-23","close":12459.9121},{"date":"2025-04-24","close":12574.3594},{"date":"2025-04-25","close":12803.2568},{"date":"2025-04-28","close":12843.0645},{"date":"2025-04-29","close":12782.3145},{"date":"2025-04-30","close":12752.4375},{"date":"2025-05-02","close":12812.1914},{"date":"2025-05-07","close":12767.376},{"date":"2025-05-08","close":12777.335},{"date":"2025-05-09","close":12767.376},{"date":"2025-05-12","close":12807.2119},{"date":"2025-05-13","close":13011.3701},{"date":"2025-05-14","close":13110.96},{"date":"2025-05-15","close":13115.9395},{"date":"2025-05-16","close":13081.083},{"date":"2025-05-19","close":13086.0625},{"date":"2025-05-20","close":13086.0625},{"date":"2025-05-21","close":13061.165},{"date":"2025-05-22","close":12991.4521},{"date":"2025-05-23","close":13016.3496},{"date":"2025-05-26","close":12971.5342},{"date":"2025-05-27","close":13031.2881},{"date":"2025-05-28","close":13041.2471},{"date":"2025-05-29","close":13081.083},{"date":"2025-05-30","close":13071.124},{"date":"2025-06-02","close":13051.2061},{"date":"2025-06-04","close":13066.1445},{"date":"2025-06-05","close":13056.1855},{"date":"2025-06-09","close":13145.8164},{"date":"2025-06-10","close":13140.8369},{"date":"2025-06-11","close":13265.3232},{"date":"2025-06-12","close":13101.001},{"date":"2025-06-13","close":13145.8164},{"date":"2025-06-16","close":13115.9395},{"date":"2025-06-17","close":13155.7744},{"date":"2025-06-18","close":13145.8164},{"date":"2025-06-19","close":13245.4053},{"date":"2025-06-20","close":13225.4873},{"date":"2025-06-23","close":13190.6309},{"date":"2025-06-24","close":13200.5898},{"date":"2025-06-25","close":13165.7334},{"date":"2025-06-26","close":13230.4668},{"date":"2025-06-27","close":13295.2002},{"date":"2025-06-30","close":13384.8311},{"date":"2025-07-01","close":13424.667},{"date":"2025-07-02","close":13369.8926},{"date":"2025-07-03","close":13414.708},{"date":"2025-07-04","close":13529.2354},{"date":"2025-07-07","close":13439.6055},{"date":"2025-07-08","close":13479.4404},{"date":"2025-07-09","close":13479.4404},{"date":"2025-07-10","close":13494.3789},{"date":"2025-07-11","close":13564.0918},{"date":"2025-07-14","close":13514.2969},{"date":"2025-07-15","close":13598.9482},{"date":"2025-07-16","close":13653.7227},{"date":"2025-07-17","close":13678.6201},{"date":"2025-07-18","close":13728.415},{"date":"2025-07-21","close":13783.1885},{"date":"2025-07-22","close":13788.168},{"date":"2025-07-23","close":13738.374},{"date":"2025-07-24","close":13733.3945},{"date":"2025-07-25","close":13823.0244},{"date":"2025-07-28","close":13857.8809},{"date":"2025-07-29","close":13927.5938},{"date":"2025-07-30","close":13862.8604},{"date":"2025-07-31","close":13922.6143},{"date":"2025-08-01","close":13952.4912},{"date":"2025-08-04","close":13723.4355},{"date":"2025-08-05","close":13818.0449},{"date":"2025-08-06","close":13828.0039},{"date":"2025-08-07","close":13887.7578},{"date":"2025-08-08","close":13962.4502},{"date":"2025-08-11","close":13997.3066},{"date":"2025-08-12","close":14017.2246},{"date":"2025-08-13","close":14042.1211},{"date":"2025-08-14","close":14067.0186},{"date":"2025-08-18","close":14086.9365},{"date":"2025-08-19","close":14106.8545},{"date":"2025-08-20","close":14017.2246},{"date":"2025-08-21","close":13982.3682},{"date":"2025-08-22","close":13947.5117},{"date":"2025-08-25","close":14002.2861},{"date":"2025-08-26","close":14037.1426},{"date":"2025-08-27","close":14091.916},{"date":"2025-08-28","close":14076.9775},{"date":"2025-08-29","close":14121.793},{"date":"2025-09-01","close":14091.916},{"date":"2025-09-02","close":14067.0186},{"date":"2025-09-03","close":14047.1006},{"date":"2025-09-04","close":14191.5059},{"date":"2025-09-05","close":14226.3623},{"date":"2025-09-08","close":14176.5674},{"date":"2025-09-09","close":14191.5059},{"date":"2025-09-10","close":14226.3623},{"date":"2025-09-11","close":14226.3623},{"date":"2025-09-12","close":14231.3418},{"date":"2025-09-15","close":14251.2598},{"date":"2025-09-16","close":14325.9521},{"date":"2025-09-17","close":14320.9727},{"date":"2025-09-18","close":14315.9932},{"date":"2025-09-19","close":14360.8076},{"date":"2025-09-22","close":14410.6025},{"date":"2025-09-23","close":14475.3359},{"date":"2025-09-24","close":14410.6025},{"date":"2025-09-25","close":14335.9111},{"date":"2025-09-26","close":14365.7871},{"date":"2025-09-29","close":14380.7256},{"date":"2025-09-30","close":14365.7871},{"date":"2025-10-01","close":14385.7051},{"date":"2025-10-02","close":14430.5205},{"date":"2025-10-10","close":14619.7412},{"date":"2025-10-13","close":14569.9463},{"date":"2025-10-14","close":14410.6025},{"date":"2025-10-15","close":14455.418},{"date":"2025-10-16","close":14430.5205},{"date":"2025-10-17","close":14345.8691},{"date":"2025-10-20","close":14425.541},{"date":"2025-10-21","close":14559.9873},{"date":"2025-10-22","close":14559.9873},{"date":"2025-10-23","close":14599.8232},{"date":"2025-10-24","close":14619.7412},{"date":"2025-10-27","close":14764.1455},{"date":"2025-10-28","close":14823.8994},{"date":"2025-10-29","close":14993.2012},{"date":"2025-10-30","close":14988.2217},{"date":"2025-10-31","close":14993.2012},{"date":"2025-11-03","close":15042.9961},{"date":"2025-11-04","close":15077.8525},{"date":"2025-11-05","close":15087.8115},{"date":"2025-11-06","close":15077.8525},{"date":"2025-11-07","close":14978.2627},{"date":"2025-11-10","close":15038.0166},{"date":"2025-11-11","close":15197.3604},{"date":"2025-11-12","close":15232.2158},{"date":"2025-11-13","close":15162.5039},{"date":"2025-11-14","close":14928.4678},{"date":"2025-11-17","close":15013.1191},{"date":"2025-11-18","close":14973.2832},{"date":"2025-11-19","close":14893.6123},{"date":"2025-11-20","close":15067.8936},{"date":"2025-11-21","close":14853.7764},{"date":"2025-11-24","close":14978.2627},{"date":"2025-11-25","close":15082.832},{"date":"2025-11-26","close":15102.75},{"date":"2025-11-27","close":15057.9346},{"date":"2025-11-28","close":15107.7295},{"date":"2025-12-01","close":15072.873},{"date":"2025-12-02","close":15137.6064},{"date":"2025-12-03","close":15192.3809},{"date":"2025-12-04","close":15182.4219},{"date":"2025-12-05","close":15147.5654},{"date":"2025-12-08","close":15127.6475},{"date":"2025-12-09","close":15202.3398},{"date":"2025-12-10","close":15177.4424},{"date":"2025-12-11","close":15237.1953},{"date":"2025-12-12","close":15182.4219},{"date":"2025-12-15","close":15018.0986},{"date":"2025-12-16","close":14958.3447},{"date":"2025-12-17","close":14993.2012},{"date":"2025-12-18","close":14908.5508},{"date":"2025-12-19","close":15067.8936},{"date":"2025-12-22","close":15023.0781},{"date":"2025-12-23","close":15077.8525},{"date":"2025-12-24","close":15077.8525},{"date":"2025-12-26","close":15028.0576},{"date":"2025-12-29","close":15018.0986},{"date":"2025-12-30","close":14978.2627},{"date":"2026-01-02","close":14918.5098},{"date":"2026-01-05","close":14953.3652},{"date":"2026-01-06","close":15008.1396},{"date":"2026-01-07","close":14993.2012},{"date":"2026-01-08","close":15013.1191},{"date":"2026-01-09","close":15052.9551},{"date":"2026-01-12","close":15047.9756},{"date":"2026-01-13","close":15147.5654},{"date":"2026-01-14","close":15132.627},{"date":"2026-01-15","close":15077.8525},{"date":"2026-01-16","close":15097.7705},{"date":"2026-01-19","close":15008.1396},{"date":"2026-01-20","close":15013.1191},{"date":"2026-01-21","close":14868.7148},{"date":"2026-01-22","close":14908.5508},{"date":"2026-01-23","close":14923.4893},{"date":"2026-01-26","close":14888.6328},{"date":"2026-01-27","close":14993.2012},{"date":"2026-01-28","close":14923.4893},{"date":"2026-01-29","close":14998.1807},{"date":"2026-01-30","close":14903.5713},{"date":"2026-02-02","close":14903.5713},{"date":"2026-02-03","close":15038.0166},{"date":"2026-02-04","close":14838.8379},{"date":"2026-02-05","close":14828.8789},{"date":"2026-02-06","close":14794.0225},{"date":"2026-02-09","close":14734.2686},{"date":"2026-02-10","close":14754.1865},{"date":"2026-02-11","close":14699.4121},{"date":"2026-02-12","close":14594.8438},{"date":"2026-02-13","close":14500.2334},{"date":"2026-02-19","close":14505.2129},{"date":"2026-02-20","close":14475.3359},{"date":"2026-02-23","close":14540.0693},{"date":"2026-02-24","close":14525.1309},{"date":"2026-02-25","close":14589.8643},{"date":"2026-02-26","close":14649.6172},{"date":"2026-02-27","close":14535.0898},{"date":"2026-03-03","close":14555.0078},{"date":"2026-03-04","close":14669.5352},{"date":"2026-03-05","close":14734.2686},{"date":"2026-03-06","close":14784.0635},{"date":"2026-03-09","close":14574.9258},{"date":"2026-03-10","close":14709.3711},{"date":"2026-03-11","close":14764.1455},{"date":"2026-03-12","close":14709.3711},{"date":"2026-03-13","close":14724.3096},{"date":"2026-03-16","close":14679.4941},{"date":"2026-03-17","close":14659.5762},{"date":"2026-03-18","close":14794.0225},{"date":"2026-03-19","close":14669.5352},{"date":"2026-03-20","close":14624.7207},{"date":"2026-03-23","close":14505.2129},{"date":"2026-03-24","close":14540.0693},{"date":"2026-03-25","close":14500.2334},{"date":"2026-03-26","close":14535.0898},{"date":"2026-03-27","close":14540.0693},{"date":"2026-03-30","close":14370.7666},{"date":"2026-03-31","close":14311.0137},{"date":"2026-04-01","close":14579.9053},{"date":"2026-04-02","close":14564.9668},{"date":"2026-04-03","close":14624.7207},{"date":"2026-04-06","close":14639.6582},{"date":"2026-04-07","close":14719.3301},{"date":"2026-04-08","close":14709.3711},{"date":"2026-04-09","close":14739.248},{"date":"2026-04-10","close":14853.7764},{"date":"2026-04-13","close":14883.6533},{"date":"2026-04-14","close":15062.9141},{"date":"2026-04-15","close":15272.0518},{"date":"2026-04-16","close":15456.293},{"date":"2026-04-17","close":15416.457},{"date":"2026-04-20","close":15466.252},{"date":"2026-04-21","close":15501.1084},{"date":"2026-04-22","close":15466.252},{"date":"2026-04-23","close":15625.5947},{"date":"2026-04-24","close":15610.6562},{"date":"2026-04-27","close":15854.6504},{"date":"2026-04-28","close":15770.0},{"date":"2026-04-29","close":15785.0},{"date":"2026-04-30","close":15680.0},{"date":"2026-05-04","close":15790.0},{"date":"2026-05-06","close":15745.0},{"date":"2026-05-07","close":15945.0},{"date":"2026-05-08","close":16150.0},{"date":"2026-05-11","close":16145.0},{"date":"2026-05-12","close":16125.0},{"date":"2026-05-13","close":16245.0},{"date":"2026-05-14","close":16410.0},{"date":"2026-05-15","close":16410.0},{"date":"2026-05-18","close":16375.0},{"date":"2026-05-19","close":16410.0},{"date":"2026-05-20","close":16350.0},{"date":"2026-05-21","close":16430.0},{"date":"2026-05-22","close":16445.0},{"date":"2026-05-26","close":16375.0},{"date":"2026-05-27","close":16180.0},{"date":"2026-05-28","close":16305.0},{"date":"2026-05-29","close":16400.0},{"date":"2026-06-01","close":16390.0},{"date":"2026-06-02","close":16390.0},{"date":"2026-06-04","close":16135.0},{"date":"2026-06-05","close":16400.0},{"date":"2026-06-08","close":16085.0},{"date":"2026-06-09","close":15970.0},{"date":"2026-06-10","close":15855.0},{"date":"2026-06-11","close":15750.0},{"date":"2026-06-12","close":15775.0},{"date":"2026-06-15","close":15745.0},{"date":"2026-06-16","close":15870.0},{"date":"2026-06-17","close":15905.0},{"date":"2026-06-18","close":15810.0},{"date":"2026-06-19","close":15860.0},{"date":"2026-06-22","close":15965.0},{"date":"2026-06-23","close":15690.0},{"date":"2026-06-24","close":15695.0},{"date":"2026-06-25","close":15640.0},{"date":"2026-06-26","close":15355.0},{"date":"2026-06-29","close":15530.0},{"date":"2026-06-30","close":15745.0},{"date":"2026-07-01","close":15895.0},{"date":"2026-07-02","close":15865.0},{"date":"2026-07-03","close":15870.0},{"date":"2026-07-06","close":15895.0},{"date":"2026-07-07","close":15940.0},{"date":"2026-07-08","close":15825.0},{"date":"2026-07-09","close":15900.0},{"date":"2026-07-10","close":15890.0},{"date":"2026-07-13","close":15880.0},{"date":"2026-07-14","close":15955.0},{"date":"2026-07-15","close":15915.0},{"date":"2026-07-16","close":16085.0},{"date":"2026-07-20","close":15885.0},{"date":"2026-07-21","close":15900.0},{"date":"2026-07-22","close":15865.0},{"date":"2026-07-23","close":15755.0},{"date":"2026-07-24","close":15520.0},{"date":"2026-07-27","close":15610.0},{"date":"2026-07-28","close":15465.0},{"date":"2026-07-29","close":15470.0},{"date":"2026-07-30","close":15510.0},{"date":"2026-07-31","close":15710.0},{"date":"2026-08-03","close":16025.0},{"date":"2026-08-04","close":16240.0},{"date":"2026-08-05","close":16275.0},{"date":"2026-08-06","close":16125.0},{"date":"2026-08-07","close":16150.0},{"date":"2026-08-10","close":16200.0},{"date":"2026-08-11","close":16255.0},{"date":"2026-08-12","close":16055.0},{"date":"2026-08-13","close":16005.0},{"date":"2026-08-14","close":16030.0},{"date":"2026-08-18","close":15895.0},{"date":"2026-08-19","close":15805.0},{"date":"2026-08-20","close":15880.0},{"date":"2026-08-21","close":15740.0},{"date":"2026-08-24","close":15685.0},{"date":"2026-08-25","close":15740.0},{"date":"2026-08-26","close":15760.0},{"date":"2026-08-27","close":15765.0},{"date":"2026-08-28","close":15840.0},{"date":"2026-08-31","close":15905.0},{"date":"2026-09-01","close":15845.0},{"date":"2026-09-02","close":15740.0},{"date":"2026-09-03","close":15750.0},{"date":"2026-09-04","close":15865.0},{"date":"2026-09-07","close":15705.0},{"date":"2026-09-08","close":15645.0},{"date":"2026-09-09","close":15570.0},{"date":"2026-09-10","close":15455.0},{"date":"2026-09-11","close":15540.0},{"date":"2026-09-14","close":15610.0},{"date":"2026-09-15","close":15720.0},{"date":"2026-09-16","close":15660.0},{"date":"2026-09-17","close":15890.0},{"date":"2026-09-18","close":15980.0},{"date":"2026-09-21","close":16000.0},{"date":"2026-09-22","close":16020.0},{"date":"2026-09-23","close":15895.0},{"date":"2026-09-28","close":15820.0},{"date":"2026-09-29","close":15820.0},{"date":"2026-09-30","close":15765.0},{"date":"2026-10-01","close":15960.0},{"date":"2026-10-02","close":15885.0},{"date":"2026-10-06","close":15955.0},{"date":"2026-10-07","close":15965.0},{"date":"2026-10-08","close":16045.0},{"date":"2026-10-12","close":15980.0},{"date":"2026-10-13","close":15920.0},{"date":"2026-10-14","close":15960.0},{"date":"2026-10-15","close":15835.0},{"date":"2026-10-16","close":15810.0},{"date":"2026-10-19","close":15790.0},{"date":"2026-10-20","close":15760.0},{"date":"2026-10-21","close":15725.0},{"date":"2026-10-22","close":15770.0},{"date":"2026-10-23","close":15505.0}],"chart_data":[{"date":"2024-10-23","open":12878,"high":12927,"low":12878,"close":12923,"volume":18183},{"date":"2024-10-24","open":12847,"high":12847,"low":12778,"close":12793,"volume":25671},{"date":"2024-10-25","open":12867,"high":12882,"low":12768,"close":12793,"volume":21668},{"date":"2024-10-28","open":12843,"high":12917,"low":12843,"close":12893,"volume":29979},{"date":"2024-10-29","open":12838,"high":12902,"low":12828,"close":12898,"volume":32310},{"date":"2024-10-30","open":12979,"high":13028,"low":12959,"close":12999,"volume":20047},{"date":"2024-10-31","open":12937,"high":12937,"low":12848,"close":12908,"volume":34486},{"date":"2024-11-01","open":12857,"high":12867,"low":12709,"close":12838,"volume":13323},{"date":"2024-11-04","open":12837,"high":12927,"low":12773,"close":12823,"volume":13890},{"date":"2024-11-05","open":12879,"high":12929,"low":12860,"close":12875,"volume":18745},{"date":"2024-11-06","open":12838,"high":12981,"low":12838,"close":12923,"volume":35693},{"date":"2024-11-07","open":12952,"high":13220,"low":12952,"close":13077,"volume":25871},{"date":"2024-11-08","open":13077,"high":13200,"low":13067,"close":13097,"volume":26229},{"date":"2024-11-11","open":13147,"high":13180,"low":13092,"close":13167,"volume":26991},{"date":"2024-11-12","open":13195,"high":13195,"low":13062,"close":13087,"volume":35711},{"date":"2024-11-13","open":13137,"high":13210,"low":13137,"close":13211,"volume":33581},{"date":"2024-11-14","open":13210,"high":13280,"low":13186,"close":13206,"volume":26472},{"date":"2024-11-15","open":13205,"high":13220,"low":13127,"close":13132,"volume":18252},{"date":"2024-11-18","open":12938,"high":13096,"low":12305,"close":13037,"volume":46598},{"date":"2024-11-19","open":13036,"high":13046,"low":12962,"close":13032,"volume":16090},{"date":"2024-11-20","open":13112,"high":13136,"low":13072,"close":13122,"volume":11905},{"date":"2024-11-21","open":13122,"high":13151,"low":13042,"close":13142,"volume":30481},{"date":"2024-11-22","open":13106,"high":13106,"low":13022,"close":13067,"volume":26347},{"date":"2024-11-25","open":13066,"high":13066,"low":12933,"close":12972,"volume":31219},{"date":"2024-11-26","open":12976,"high":12976,"low":12907,"close":12908,"volume":36812},{"date":"2024-11-27","open":12972,"high":13051,"low":12972,"close":13052,"volume":29962},{"date":"2024-11-28","open":13081,"high":13081,"low":12953,"close":13012,"volume":23245},{"date":"2024-11-29","open":13056,"high":13056,"low":12962,"close":12997,"volume":12587},{"date":"2024-12-02","open":13096,"high":13096,"low":13012,"close":13067,"volume":17430},{"date":"2024-12-03","open":13151,"high":13151,"low":13082,"close":13102,"volume":16978},{"date":"2024-12-04","open":13161,"high":13245,"low":13157,"close":13231,"volume":24259},{"date":"2024-12-05","open":13404,"high":13404,"low":13261,"close":13326,"volume":11613},{"date":"2024-12-06","open":13326,"high":13355,"low":13296,"close":13331,"volume":22528},{"date":"2024-12-09","open":13440,"high":13460,"low":13356,"close":13460,"volume":19410},{"date":"2024-12-10","open":13459,"high":13459,"low":13390,"close":13445,"volume":17232},{"date":"2024-12-11","open":13445,"high":13539,"low":13445,"close":13475,"volume":26559},{"date":"2024-12-12","open":13648,"high":13663,"low":13535,"close":13609,"volume":33324},{"date":"2024-12-13","open":13608,"high":13608,"low":13520,"close":13575,"volume":36579},{"date":"2024-12-16","open":13574,"high":13574,"low":13450,"close":13510,"volume":32374},{"date":"2024-12-17","open":13663,"high":13663,"low":13520,"close":13584,"volume":39504},{"date":"2024-12-18","open":13663,"high":13663,"low":13555,"close":13609,"volume":27148},{"date":"2024-12-19","open":13499,"high":13504,"low":13331,"close":13425,"volume":46101},{"date":"2024-12-20","open":13400,"high":13494,"low":13400,"close":13480,"volume":22382},{"date":"2024-12-23","open":13643,"high":13643,"low":13530,"close":13599,"volume":24875},{"date":"2024-12-24","open":13644,"high":13659,"low":13584,"close":13659,"volume":19224},{"date":"2024-12-26","open":13664,"high":13788,"low":13664,"close":13784,"volume":32313},{"date":"2024-12-27","open":13822,"high":13822,"low":13734,"close":13759,"volume":39519},{"date":"2024-12-30","open":13758,"high":13758,"low":13649,"close":13704,"volume":24224},{"date":"2025-01-02","open":13653,"high":13658,"low":13525,"close":13604,"volume":50149},{"date":"2025-01-03","open":13603,"high":13648,"low":13535,"close":13589,"volume":37121},{"date":"2025-01-06","open":13599,"high":13733,"low":13594,"close":13674,"volume":52963},{"date":"2025-01-07","open":13734,"high":13812,"low":13699,"close":13749,"volume":42860},{"date":"2025-01-08","open":13748,"high":13748,"low":13515,"close":13619,"volume":34128},{"date":"2025-01-09","open":13663,"high":13673,"low":13560,"close":13624,"volume":23294},{"date":"2025-01-10","open":13624,"high":13668,"low":13575,"close":13649,"volume":19613},{"date":"2025-01-13","open":13545,"high":13623,"low":13525,"close":13570,"volume":35945},{"date":"2025-01-14","open":13554,"high":13554,"low":13485,"close":13510,"volume":22619},{"date":"2025-01-15","open":13549,"high":13549,"low":13361,"close":13465,"volume":14791},{"date":"2025-01-16","open":13623,"high":13633,"low":13480,"close":13604,"volume":24471},{"date":"2025-01-17","open":13549,"high":13549,"low":13405,"close":13490,"volume":25730},{"date":"2025-01-20","open":13643,"high":13648,"low":13535,"close":13575,"volume":24540},{"date":"2025-01-21","open":13584,"high":13584,"low":13420,"close":13545,"volume":29781},{"date":"2025-01-22","open":13588,"high":13593,"low":13470,"close":13560,"volume":32559},{"date":"2025-01-23","open":13599,"high":13713,"low":13560,"close":13699,"volume":43966},{"date":"2025-01-24","open":13698,"high":13713,"low":13565,"close":13679,"volume":52144},{"date":"2025-01-31","open":13678,"high":13678,"low":13420,"close":13575,"volume":48996},{"date":"2025-02-03","open":13370,"high":13713,"low":13370,"close":13485,"volume":48952},{"date":"2025-02-04","open":13514,"high":13514,"low":13361,"close":13480,"volume":46961},{"date":"2025-02-05","open":13569,"high":13584,"low":13480,"close":13510,"volume":21937},{"date":"2025-02-06","open":13499,"high":13499,"low":13356,"close":13465,"volume":36189},{"date":"2025-02-07","open":13549,"high":13554,"low":13455,"close":13520,"volume":21341},{"date":"2025-02-10","open":13489,"high":13489,"low":13331,"close":13425,"volume":41114},{"date":"2025-02-11","open":13509,"high":13534,"low":13410,"close":13460,"volume":22907},{"date":"2025-02-12","open":13534,"high":13534,"low":13415,"close":13475,"volume":42360},{"date":"2025-02-13","open":13509,"high":13509,"low":13395,"close":13420,"volume":29866},{"date":"2025-02-14","open":13435,"high":13534,"low":13435,"close":13445,"volume":14239},{"date":"2025-02-17","open":13529,"high":13529,"low":13420,"close":13480,"volume":28127},{"date":"2025-02-18","open":13549,"high":13549,"low":13425,"close":13490,"volume":17752},{"date":"2025-02-19","open":13574,"high":13574,"low":13420,"close":13450,"volume":17068},{"date":"2025-02-20","open":13450,"high":13494,"low":13435,"close":13460,"volume":10557},{"date":"2025-02-21","open":13544,"high":13544,"low":13400,"close":13490,"volume":12751},{"date":"2025-02-24","open":13439,"high":13444,"low":13331,"close":13395,"volume":22276},{"date":"2025-02-25","open":13216,"high":13365,"low":13216,"close":13316,"volume":21658},{"date":"2025-02-26","open":13315,"high":13315,"low":13157,"close":13246,"volume":29451},{"date":"2025-02-27","open":13300,"high":13305,"low":13196,"close":13216,"volume":23622},{"date":"2025-02-28","open":13077,"high":13190,"low":13077,"close":13167,"volume":24418},{"date":"2025-03-04","open":13176,"high":13176,"low":13022,"close":13072,"volume":25936},{"date":"2025-03-05","open":13156,"high":13156,"low":13022,"close":13127,"volume":24368},{"date":"2025-03-06","open":13215,"high":13215,"low":13087,"close":13142,"volume":8993},{"date":"2025-03-07","open":13200,"high":13200,"low":12987,"close":12992,"volume":23829},{"date":"2025-03-10","open":13101,"high":13101,"low":12992,"close":13022,"volume":26079},{"date":"2025-03-11","open":12996,"high":12996,"low":12823,"close":12898,"volume":27452},{"date":"2025-03-12","open":12897,"high":12967,"low":12823,"close":12888,"volume":24549},{"date":"2025-03-13","open":12962,"high":12986,"low":12893,"close":12967,"volume":23164},{"date":"2025-03-14","open":12967,"high":12967,"low":12833,"close":12883,"volume":37671},{"date":"2025-03-17","open":12953,"high":13056,"low":12913,"close":12958,"volume":24189},{"date":"2025-03-18","open":12981,"high":12981,"low":12858,"close":12903,"volume":17601},{"date":"2025-03-19","open":12952,"high":12952,"low":12813,"close":12858,"volume":9663},{"date":"2025-03-20","open":12958,"high":12981,"low":12933,"close":12977,"volume":6819},{"date":"2025-03-21","open":12977,"high":13056,"low":12933,"close":12977,"volume":9454},{"date":"2025-03-24","open":13051,"high":13086,"low":12977,"close":13052,"volume":10222},{"date":"2025-03-25","open":13101,"high":13205,"low":13062,"close":13097,"volume":15543},{"date":"2025-03-26","open":13190,"high":13190,"low":13102,"close":13167,"volume":9914},{"date":"2025-03-27","open":13081,"high":13116,"low":12972,"close":13047,"volume":8990},{"date":"2025-03-28","open":13046,"high":13141,"low":12888,"close":12958,"volume":7510},{"date":"2025-03-31","open":12957,"high":12957,"low":12823,"close":12838,"volume":18050},{"date":"2025-04-01","open":12798,"high":12937,"low":12788,"close":12878,"volume":23492},{"date":"2025-04-02","open":12986,"high":12996,"low":12918,"close":12923,"volume":5692},{"date":"2025-04-03","open":12981,"high":12981,"low":12833,"close":12838,"volume":8198},{"date":"2025-04-04","open":12837,"high":12837,"low":12559,"close":12589,"volume":22857},{"date":"2025-04-07","open":12539,"high":12539,"low":12161,"close":12226,"volume":42711},{"date":"2025-04-08","open":12365,"high":12474,"low":12365,"close":12455,"volume":33946},{"date":"2025-04-09","open":12335,"high":12335,"low":12246,"close":12261,"volume":32267},{"date":"2025-04-10","open":12744,"high":12832,"low":12624,"close":12793,"volume":28386},{"date":"2025-04-11","open":12738,"high":12738,"low":12520,"close":12624,"volume":16625},{"date":"2025-04-14","open":12743,"high":12743,"low":12604,"close":12694,"volume":17594},{"date":"2025-04-15","open":12718,"high":12718,"low":12634,"close":12689,"volume":16045},{"date":"2025-04-16","open":12723,"high":12743,"low":12599,"close":12689,"volume":6394},{"date":"2025-04-17","open":12490,"high":12539,"low":12435,"close":12490,"volume":10551},{"date":"2025-04-18","open":12509,"high":12509,"low":12385,"close":12430,"volume":16463},{"date":"2025-04-21","open":12499,"high":12499,"low":12345,"close":12345,"volume":12994},{"date":"2025-04-22","open":12339,"high":12354,"low":12291,"close":12326,"volume":7413},{"date":"2025-04-23","open":12514,"high":12529,"low":12440,"close":12460,"volume":19702},{"date":"2025-04-24","open":12578,"high":12648,"low":12435,"close":12574,"volume":10231},{"date":"2025-04-25","open":12773,"high":12812,"low":12599,"close":12803,"volume":8765},{"date":"2025-04-28","open":12803,"high":12843,"low":12689,"close":12843,"volume":6327},{"date":"2025-04-29","open":12852,"high":12857,"low":12713,"close":12782,"volume":7849},{"date":"2025-04-30","open":12847,"high":12847,"low":12737,"close":12752,"volume":4944},{"date":"2025-05-02","open":12832,"high":12981,"low":12812,"close":12812,"volume":13041},{"date":"2025-05-07","open":12812,"high":13340,"low":12708,"close":12767,"volume":20693},{"date":"2025-05-08","open":12767,"high":12797,"low":12683,"close":12777,"volume":18417},{"date":"2025-05-09","open":12777,"high":12787,"low":12708,"close":12767,"volume":5430},{"date":"2025-05-12","open":12832,"high":12832,"low":12713,"close":12807,"volume":13134},{"date":"2025-05-13","open":12912,"high":13116,"low":12912,"close":13011,"volume":15701},{"date":"2025-05-14","open":13216,"high":13216,"low":13056,"close":13111,"volume":13159},{"date":"2025-05-15","open":13216,"high":13216,"low":13081,"close":13116,"volume":13102},{"date":"2025-05-16","open":13181,"high":13181,"low":13056,"close":13081,"volume":12875},{"date":"2025-05-19","open":13206,"high":13206,"low":13031,"close":13086,"volume":8766},{"date":"2025-05-20","open":13186,"high":13196,"low":13041,"close":13086,"volume":15033},{"date":"2025-05-21","open":13086,"high":13086,"low":13001,"close":13061,"volume":8824},{"date":"2025-05-22","open":12917,"high":13061,"low":12912,"close":12991,"volume":8848},{"date":"2025-05-23","open":13121,"high":13121,"low":12977,"close":13016,"volume":9984},{"date":"2025-05-26","open":12977,"high":12991,"low":12917,"close":12972,"volume":18415},{"date":"2025-05-27","open":12981,"high":13036,"low":12947,"close":13031,"volume":14945},{"date":"2025-05-28","open":13051,"high":13136,"low":12947,"close":13041,"volume":27773},{"date":"2025-05-29","open":13176,"high":13176,"low":13061,"close":13081,"volume":22973},{"date":"2025-05-30","open":13116,"high":13116,"low":12991,"close":13071,"volume":19130},{"date":"2025-06-02","open":13036,"high":13146,"low":13011,"close":13051,"volume":11586},{"date":"2025-06-04","open":13166,"high":13171,"low":13041,"close":13066,"volume":13240},{"date":"2025-06-05","open":13066,"high":13141,"low":13006,"close":13056,"volume":15822},{"date":"2025-06-09","open":13445,"high":13445,"low":13086,"close":13146,"volume":29560},{"date":"2025-06-10","open":13230,"high":13230,"low":13076,"close":13141,"volume":25273},{"date":"2025-06-11","open":13255,"high":13275,"low":13151,"close":13265,"volume":19051},{"date":"2025-06-12","open":13260,"high":13260,"low":13081,"close":13101,"volume":26157},{"date":"2025-06-13","open":13221,"high":13235,"low":13111,"close":13146,"volume":33306},{"date":"2025-06-16","open":13225,"high":13230,"low":13091,"close":13116,"volume":23924},{"date":"2025-06-17","open":13126,"high":13270,"low":13126,"close":13156,"volume":37193},{"date":"2025-06-18","open":13295,"high":13300,"low":13146,"close":13146,"volume":19191},{"date":"2025-06-19","open":13225,"high":13255,"low":13186,"close":13245,"volume":22901},{"date":"2025-06-20","open":13171,"high":13290,"low":13171,"close":13225,"volume":10575},{"date":"2025-06-23","open":13245,"high":13250,"low":13096,"close":13191,"volume":13964},{"date":"2025-06-24","open":13270,"high":13270,"low":13171,"close":13201,"volume":15595},{"date":"2025-06-25","open":13201,"high":13240,"low":13136,"close":13166,"volume":28079},{"date":"2025-06-26","open":13305,"high":13305,"low":13161,"close":13230,"volume":14687},{"date":"2025-06-27","open":13196,"high":13345,"low":13196,"close":13295,"volume":15313},{"date":"2025-06-30","open":13305,"high":13450,"low":13305,"close":13385,"volume":43092},{"date":"2025-07-01","open":13385,"high":13425,"low":13260,"close":13425,"volume":27466},{"date":"2025-07-02","open":13425,"high":13425,"low":13285,"close":13370,"volume":23658},{"date":"2025-07-03","open":13390,"high":13440,"low":13345,"close":13415,"volume":23651},{"date":"2025-07-04","open":13469,"high":13539,"low":13395,"close":13529,"volume":28419},{"date":"2025-07-07","open":13539,"high":13539,"low":13405,"close":13440,"volume":20343},{"date":"2025-07-08","open":13529,"high":13529,"low":13425,"close":13479,"volume":20822},{"date":"2025-07-09","open":13509,"high":13514,"low":13385,"close":13479,"volume":18788},{"date":"2025-07-10","open":13534,"high":13564,"low":13460,"close":13494,"volume":18165},{"date":"2025-07-11","open":13549,"high":13589,"low":13460,"close":13564,"volume":18100},{"date":"2025-07-14","open":13554,"high":13589,"low":13494,"close":13514,"volume":32307},{"date":"2025-07-15","open":13514,"high":13649,"low":13514,"close":13599,"volume":30718},{"date":"2025-07-16","open":13718,"high":13728,"low":13574,"close":13654,"volume":28734},{"date":"2025-07-17","open":13718,"high":13718,"low":13589,"close":13679,"volume":24909},{"date":"2025-07-18","open":13679,"high":13778,"low":13629,"close":13728,"volume":27438},{"date":"2025-07-21","open":13773,"high":13798,"low":13738,"close":13783,"volume":39796},{"date":"2025-07-22","open":13783,"high":13808,"low":13748,"close":13788,"volume":29096},{"date":"2025-07-23","open":13823,"high":13823,"low":13679,"close":13738,"volume":26860},{"date":"2025-07-24","open":13768,"high":13768,"low":13674,"close":13733,"volume":41931},{"date":"2025-07-25","open":13748,"high":13828,"low":13723,"close":13823,"volume":43184},{"date":"2025-07-28","open":13828,"high":13873,"low":13798,"close":13858,"volume":61877},{"date":"2025-07-29","open":13863,"high":13943,"low":13823,"close":13928,"volume":73724},{"date":"2025-07-30","open":13803,"high":13893,"low":13803,"close":13863,"volume":26645},{"date":"2025-07-31","open":13903,"high":13933,"low":13838,"close":13923,"volume":35896},{"date":"2025-08-01","open":13883,"high":13962,"low":13848,"close":13952,"volume":64013},{"date":"2025-08-04","open":13793,"high":13808,"low":13599,"close":13723,"volume":67130},{"date":"2025-08-05","open":13758,"high":13853,"low":13723,"close":13818,"volume":35966},{"date":"2025-08-06","open":13843,"high":13843,"low":13723,"close":13828,"volume":29996},{"date":"2025-08-07","open":13863,"high":13908,"low":13833,"close":13888,"volume":53491},{"date":"2025-08-08","open":13898,"high":13967,"low":13868,"close":13962,"volume":39629},{"date":"2025-08-11","open":13977,"high":14067,"low":13908,"close":13997,"volume":44179},{"date":"2025-08-12","open":14037,"high":14037,"low":13888,"close":14017,"volume":50781},{"date":"2025-08-13","open":14027,"high":14062,"low":14017,"close":14042,"volume":55607},{"date":"2025-08-14","open":14042,"high":14072,"low":13987,"close":14067,"volume":62141},{"date":"2025-08-18","open":14097,"high":14097,"low":14027,"close":14087,"volume":76037},{"date":"2025-08-19","open":14097,"high":14112,"low":13987,"close":14107,"volume":65165},{"date":"2025-08-20","open":13873,"high":14052,"low":13873,"close":14017,"volume":52239},{"date":"2025-08-21","open":14017,"high":14017,"low":13853,"close":13982,"volume":58558},{"date":"2025-08-22","open":13982,"high":13982,"low":13908,"close":13948,"volume":54104},{"date":"2025-08-25","open":14027,"high":14037,"low":13967,"close":14002,"volume":53412},{"date":"2025-08-26","open":14002,"high":14037,"low":13957,"close":14037,"volume":33042},{"date":"2025-08-27","open":14052,"high":14097,"low":14052,"close":14092,"volume":28280},{"date":"2025-08-28","open":14097,"high":14097,"low":14042,"close":14077,"volume":41028},{"date":"2025-08-29","open":14092,"high":14127,"low":14082,"close":14122,"volume":44518},{"date":"2025-09-01","open":14077,"high":14092,"low":13943,"close":14092,"volume":40020},{"date":"2025-09-02","open":14087,"high":14102,"low":14037,"close":14067,"volume":41548},{"date":"2025-09-03","open":14067,"high":14067,"low":14007,"close":14047,"volume":83777},{"date":"2025-09-04","open":14142,"high":14192,"low":14102,"close":14192,"volume":40099},{"date":"2025-09-05","open":14187,"high":14251,"low":14187,"close":14226,"volume":52478},{"date":"2025-09-08","open":14177,"high":14196,"low":14117,"close":14177,"volume":67575},{"date":"2025-09-09","open":14187,"high":14196,"low":14152,"close":14192,"volume":68948},{"date":"2025-09-10","open":14201,"high":14246,"low":14196,"close":14226,"volume":66010},{"date":"2025-09-11","open":14216,"high":14231,"low":14162,"close":14226,"volume":51441},{"date":"2025-09-12","open":14221,"high":14241,"low":14087,"close":14231,"volume":69523},{"date":"2025-09-15","open":14241,"high":14286,"low":14211,"close":14251,"volume":56868},{"date":"2025-09-16","open":14281,"high":14356,"low":14281,"close":14326,"volume":56559},{"date":"2025-09-17","open":14326,"high":14326,"low":14241,"close":14321,"volume":53152},{"date":"2025-09-18","open":14276,"high":14321,"low":14271,"close":14316,"volume":67663},{"date":"2025-09-19","open":14316,"high":14371,"low":14306,"close":14361,"volume":64745},{"date":"2025-09-22","open":14381,"high":14465,"low":14381,"close":14411,"volume":73900},{"date":"2025-09-23","open":14411,"high":15148,"low":14411,"close":14475,"volume":78098},{"date":"2025-09-24","open":14480,"high":14480,"low":14346,"close":14411,"volume":53648},{"date":"2025-09-25","open":14416,"high":14416,"low":14321,"close":14336,"volume":79054},{"date":"2025-09-26","open":14306,"high":14366,"low":14306,"close":14366,"volume":91024},{"date":"2025-09-29","open":14540,"high":14540,"low":14346,"close":14381,"volume":67720},{"date":"2025-09-30","open":14406,"high":14440,"low":14336,"close":14366,"volume":54179},{"date":"2025-10-01","open":14480,"high":14510,"low":14371,"close":14386,"volume":68241},{"date":"2025-10-02","open":14490,"high":14530,"low":14341,"close":14431,"volume":54447},{"date":"2025-10-10","open":14570,"high":14724,"low":14445,"close":14620,"volume":96245},{"date":"2025-10-13","open":14495,"high":14625,"low":14152,"close":14570,"volume":93333},{"date":"2025-10-14","open":14570,"high":14580,"low":14366,"close":14411,"volume":113825},{"date":"2025-10-15","open":14570,"high":14570,"low":14381,"close":14455,"volume":109169},{"date":"2025-10-16","open":14455,"high":14465,"low":14301,"close":14431,"volume":43946},{"date":"2025-10-17","open":14480,"high":14480,"low":14321,"close":14346,"volume":64815},{"date":"2025-10-20","open":14465,"high":14465,"low":14386,"close":14426,"volume":56709},{"date":"2025-10-21","open":14545,"high":14610,"low":14460,"close":14560,"volume":97012},{"date":"2025-10-22","open":14670,"high":14670,"low":14525,"close":14560,"volume":52069},{"date":"2025-10-23","open":14560,"high":14640,"low":14455,"close":14600,"volume":70208},{"date":"2025-10-24","open":14600,"high":14630,"low":14565,"close":14620,"volume":68865},{"date":"2025-10-27","open":14630,"high":14779,"low":14625,"close":14764,"volume":80625},{"date":"2025-10-28","open":14779,"high":14849,"low":14774,"close":14824,"volume":58624},{"date":"2025-10-29","open":14933,"high":15008,"low":14849,"close":14993,"volume":85656},{"date":"2025-10-30","open":15038,"high":15058,"low":14923,"close":14988,"volume":128811},{"date":"2025-10-31","open":15058,"high":15058,"low":14938,"close":14993,"volume":71099},{"date":"2025-11-03","open":14988,"high":15093,"low":14988,"close":15043,"volume":75486,"rsi_14":86.71,"sma_20":14679.5,"sma_60":14356.08,"sma_120":13865.46},{"date":"2025-11-04","open":15083,"high":15158,"low":15033,"close":15078,"volume":84216,"rsi_14":86.55,"sma_20":14715.25,"sma_60":14378.75,"sma_120":13884.71},{"date":"2025-11-05","open":15078,"high":15143,"low":14953,"close":15088,"volume":86224,"rsi_14":89.29,"sma_20":14750.5,"sma_60":14400.0,"sma_120":13904.12},{"date":"2025-11-06","open":15212,"high":15212,"low":14943,"close":15078,"volume":70845,"rsi_14":98.04,"sma_20":14783.0,"sma_60":14420.92,"sma_120":13923.12},{"date":"2025-11-07","open":15008,"high":15008,"low":14919,"close":14978,"volume":76246,"rsi_14":85.35,"sma_20":14801.0,"sma_60":14439.17,"sma_120":13939.58},{"date":"2025-11-10","open":14993,"high":15058,"low":14948,"close":15038,"volume":109143,"rsi_14":83.8,"sma_20":14824.5,"sma_60":14457.17,"sma_120":13955.71},{"date":"2025-11-11","open":15088,"high":15247,"low":15088,"close":15197,"volume":71278,"rsi_14":86.78,"sma_20":14864.0,"sma_60":14477.25,"sma_120":13973.12},{"date":"2025-11-12","open":15272,"high":15272,"low":15098,"close":15232,"volume":57020,"rsi_14":86.71,"sma_20":14903.0,"sma_60":14497.58,"sma_120":13991.12},{"date":"2025-11-13","open":15247,"high":15247,"low":15093,"close":15163,"volume":61791,"rsi_14":79.78,"sma_20":14939.75,"sma_60":14516.33,"sma_120":14008.5},{"date":"2025-11-14","open":14993,"high":15073,"low":14879,"close":14928,"volume":65234,"rsi_14":58.21,"sma_20":14969.0,"sma_60":14530.75,"sma_120":14023.92},{"date":"2025-11-17","open":14958,"high":15043,"low":14953,"close":15013,"volume":60786,"rsi_14":59.22,"sma_20":14998.5,"sma_60":14546.25,"sma_120":14040.25},{"date":"2025-11-18","open":15013,"high":15058,"low":14933,"close":14973,"volume":38751,"rsi_14":48.89,"sma_20":15019.25,"sma_60":14560.75,"sma_120":14056.83},{"date":"2025-11-19","open":14973,"high":14973,"low":14824,"close":14894,"volume":67010,"rsi_14":45.13,"sma_20":15036.0,"sma_60":14575.42,"sma_120":14072.54},{"date":"2025-11-20","open":14953,"high":15138,"low":14943,"close":15068,"volume":89166,"rsi_14":53.28,"sma_20":15059.5,"sma_60":14593.58,"sma_120":14090.08},{"date":"2025-11-21","open":14998,"high":14998,"low":14694,"close":14854,"volume":62435,"rsi_14":42.75,"sma_20":15071.25,"sma_60":14608.75,"sma_120":14105.33},{"date":"2025-11-24","open":14938,"high":15003,"low":14919,"close":14978,"volume":67596,"rsi_14":46.43,"sma_20":15082.0,"sma_60":14625.08,"sma_120":14121.54},{"date":"2025-11-25","open":15103,"high":15252,"low":14968,"close":15083,"volume":83397,"rsi_14":49.83,"sma_20":15095.0,"sma_60":14642.58,"sma_120":14138.29},{"date":"2025-11-26","open":15177,"high":15197,"low":14988,"close":15103,"volume":121117,"rsi_14":50.83,"sma_20":15100.5,"sma_60":14659.5,"sma_120":14155.29},{"date":"2025-11-27","open":15207,"high":15207,"low":15018,"close":15058,"volume":87035,"rsi_14":52.76,"sma_20":15104.0,"sma_60":14675.92,"sma_120":14172.08},{"date":"2025-11-28","open":15133,"high":15143,"low":15048,"close":15108,"volume":55623,"rsi_14":52.43,"sma_20":15109.75,"sma_60":14692.42,"sma_120":14189.17},{"date":"2025-12-01","open":15167,"high":15187,"low":14993,"close":15073,"volume":108175,"rsi_14":45.25,"sma_20":15111.25,"sma_60":14708.83,"sma_120":14206.04},{"date":"2025-12-02","open":15207,"high":15207,"low":15108,"close":15138,"volume":66142,"rsi_14":46.47,"sma_20":15114.25,"sma_60":14726.75,"sma_120":14222.71},{"date":"2025-12-03","open":15202,"high":15242,"low":15133,"close":15192,"volume":76623,"rsi_14":51.13,"sma_20":15119.5,"sma_60":14745.92,"sma_120":14239.88},{"date":"2025-12-04","open":15237,"high":15237,"low":15038,"close":15182,"volume":44220,"rsi_14":61.54,"sma_20":15124.75,"sma_60":14762.5,"sma_120":14255.92},{"date":"2025-12-05","open":15197,"high":15202,"low":15123,"close":15148,"volume":63394,"rsi_14":56.4,"sma_20":15133.25,"sma_60":14777.92,"sma_120":14273.04},{"date":"2025-12-08","open":15148,"high":15197,"low":15113,"close":15128,"volume":79379,"rsi_14":57.49,"sma_20":15137.75,"sma_60":14793.83,"sma_120":14289.62},{"date":"2025-12-09","open":15133,"high":15202,"low":15128,"close":15202,"volume":60723,"rsi_14":65.05,"sma_20":15138.0,"sma_60":14810.75,"sma_120":14307.08},{"date":"2025-12-10","open":15217,"high":15217,"low":15063,"close":15177,"volume":51078,"rsi_14":56.25,"sma_20":15135.25,"sma_60":14826.67,"sma_120":14324.0},{"date":"2025-12-11","open":15202,"high":15237,"low":15013,"close":15237,"volume":64954,"rsi_14":76.55,"sma_20":15139.0,"sma_60":14843.58,"sma_120":14341.5},{"date":"2025-12-12","open":15177,"high":15187,"low":15138,"close":15182,"volume":51241,"rsi_14":65.65,"sma_20":15151.75,"sma_60":14859.5,"sma_120":14357.71},{"date":"2025-12-15","open":15118,"high":15123,"low":15003,"close":15018,"volume":72089,"rsi_14":45.45,"sma_20":15152.0,"sma_60":14872.33,"sma_120":14372.71},{"date":"2025-12-16","open":15013,"high":15013,"low":14919,"close":14958,"volume":50564,"rsi_14":40.4,"sma_20":15151.25,"sma_60":14882.92,"sma_120":14387.5},{"date":"2025-12-17","open":15073,"high":15073,"low":14963,"close":14993,"volume":31515,"rsi_14":45.64,"sma_20":15156.25,"sma_60":14894.17,"sma_120":14402.5},{"date":"2025-12-18","open":14968,"high":14983,"low":14799,"close":14909,"volume":36030,"rsi_14":37.18,"sma_20":15148.25,"sma_60":14904.08,"sma_120":14417.08},{"date":"2025-12-19","open":15003,"high":15083,"low":14923,"close":15068,"volume":27893,"rsi_14":49.72,"sma_20":15159.0,"sma_60":14915.92,"sma_120":14432.46},{"date":"2025-12-22","open":15133,"high":15133,"low":14983,"close":15023,"volume":60228,"rsi_14":43.5,"sma_20":15161.25,"sma_60":14926.17,"sma_120":14446.92},{"date":"2025-12-23","open":15138,"high":15138,"low":15048,"close":15078,"volume":59199,"rsi_14":43.5,"sma_20":15161.0,"sma_60":14936.25,"sma_120":14461.08},{"date":"2025-12-24","open":15177,"high":15177,"low":15053,"close":15078,"volume":42984,"rsi_14":44.0,"sma_20":15159.75,"sma_60":14947.42,"sma_120":14474.92},{"date":"2025-12-26","open":15138,"high":15153,"low":14993,"close":15028,"volume":63718,"rsi_14":43.26,"sma_20":15158.25,"sma_60":14959.0,"sma_120":14488.79},{"date":"2025-12-29","open":15053,"high":15123,"low":14983,"close":15018,"volume":49514,"rsi_14":43.75,"sma_20":15153.75,"sma_60":14969.92,"sma_120":14502.21},{"date":"2025-12-30","open":15078,"high":15078,"low":14938,"close":14978,"volume":71904,"rsi_14":36.69,"sma_20":15149.0,"sma_60":14979.92,"sma_120":14514.33},{"date":"2026-01-02","open":14978,"high":15023,"low":14899,"close":14919,"volume":135545,"rsi_14":35.23,"sma_20":15138.0,"sma_60":14989.17,"sma_120":14526.71},{"date":"2026-01-05","open":15033,"high":15063,"low":14928,"close":14953,"volume":95870,"rsi_14":33.33,"sma_20":15126.0,"sma_60":14998.67,"sma_120":14539.04},{"date":"2026-01-06","open":15053,"high":15053,"low":14938,"close":15008,"volume":59673,"rsi_14":39.77,"sma_20":15117.25,"sma_60":15008.33,"sma_120":14551.83},{"date":"2026-01-07","open":15093,"high":15118,"low":14988,"close":14993,"volume":60421,"rsi_14":48.23,"sma_20":15109.5,"sma_60":15014.58,"sma_120":14564.38},{"date":"2026-01-08","open":15038,"high":15172,"low":15013,"close":15013,"volume":58968,"rsi_14":54.14,"sma_20":15103.75,"sma_60":15022.0,"sma_120":14576.5},{"date":"2026-01-09","open":15143,"high":15143,"low":14998,"close":15053,"volume":65310,"rsi_14":54.48,"sma_20":15096.25,"sma_60":15032.75,"sma_120":14589.38},{"date":"2026-01-12","open":15058,"high":15192,"low":15003,"close":15048,"volume":75683,"rsi_14":61.86,"sma_20":15089.75,"sma_60":15042.67,"sma_120":14601.5},{"date":"2026-01-13","open":15143,"high":15282,"low":15088,"close":15148,"volume":44498,"rsi_14":57.55,"sma_20":15085.25,"sma_60":15054.67,"sma_120":14614.0},{"date":"2026-01-14","open":15232,"high":15232,"low":15123,"close":15133,"volume":57649,"rsi_14":61.0,"sma_20":15082.75,"sma_60":15067.83,"sma_120":14626.17},{"date":"2026-01-15","open":15093,"high":15128,"low":15008,"close":15078,"volume":58828,"rsi_14":50.0,"sma_20":15085.75,"sma_60":15078.75,"sma_120":14637.46},{"date":"2026-01-16","open":15172,"high":15212,"low":15058,"close":15098,"volume":68176,"rsi_14":51.92,"sma_20":15092.75,"sma_60":15087.75,"sma_120":14648.46},{"date":"2026-01-19","open":15187,"high":15187,"low":14988,"close":15008,"volume":101859,"rsi_14":48.21,"sma_20":15093.5,"sma_60":15095.25,"sma_120":14658.67},{"date":"2026-01-20","open":15043,"high":15043,"low":14978,"close":15013,"volume":53349,"rsi_14":49.55,"sma_20":15098.75,"sma_60":15102.17,"sma_120":14669.33},{"date":"2026-01-21","open":15033,"high":15033,"low":14854,"close":14869,"volume":84299,"rsi_14":41.67,"sma_20":15088.75,"sma_60":15106.33,"sma_120":14678.83},{"date":"2026-01-22","open":15013,"high":15033,"low":14839,"close":14909,"volume":68254,"rsi_14":49.22,"sma_20":15083.0,"sma_60":15108.75,"sma_120":14687.92},{"date":"2026-01-23","open":14948,"high":14973,"low":14869,"close":14923,"volume":82095,"rsi_14":47.58,"sma_20":15075.25,"sma_60":15110.42,"sma_120":14696.83},{"date":"2026-01-26","open":14923,"high":14978,"low":14839,"close":14889,"volume":70401,"rsi_14":40.0,"sma_20":15065.75,"sma_60":15108.67,"sma_120":14704.88},{"date":"2026-01-27","open":14923,"high":15078,"low":14919,"close":14993,"volume":80949,"rsi_14":50.0,"sma_20":15064.0,"sma_60":15108.75,"sma_120":14714.33},{"date":"2026-01-28","open":15167,"high":15177,"low":14894,"close":14923,"volume":85817,"rsi_14":43.92,"sma_20":15059.25,"sma_60":15107.58,"sma_120":14722.71},{"date":"2026-01-29","open":14869,"high":15013,"low":14869,"close":14998,"volume":105525,"rsi_14":46.45,"sma_20":15060.25,"sma_60":15106.83,"sma_120":14731.46},{"date":"2026-01-30","open":15093,"high":15093,"low":14874,"close":14904,"volume":60470,"rsi_14":41.62,"sma_20":15059.5,"sma_60":15103.92,"sma_120":14741.33},{"date":"2026-02-02","open":14904,"high":15123,"low":14864,"close":14904,"volume":97838,"rsi_14":33.99,"sma_20":15057.0,"sma_60":15100.83,"sma_120":14750.42},{"date":"2026-02-03","open":14928,"high":15163,"low":14923,"close":15038,"volume":39037,"rsi_14":44.63,"sma_20":15058.5,"sma_60":15100.17,"sma_120":14760.54},{"date":"2026-02-04","open":15038,"high":15038,"low":14814,"close":14839,"volume":66706,"rsi_14":38.35,"sma_20":15050.75,"sma_60":15097.83,"sma_120":14768.5},{"date":"2026-02-05","open":14824,"high":14869,"low":14794,"close":14829,"volume":53492,"rsi_14":36.76,"sma_20":15041.5,"sma_60":15094.33,"sma_120":14775.75},{"date":"2026-02-06","open":14814,"high":14829,"low":14699,"close":14794,"volume":46883,"rsi_14":38.86,"sma_20":15028.5,"sma_60":15087.58,"sma_120":14782.42},{"date":"2026-02-09","open":14933,"high":14953,"low":14714,"close":14734,"volume":58858,"rsi_14":36.27,"sma_20":15012.75,"sma_60":15079.25,"sma_120":14788.42},{"date":"2026-02-10","open":14749,"high":14829,"low":14749,"close":14754,"volume":43231,"rsi_14":43.58,"sma_20":14993.0,"sma_60":15072.42,"sma_120":14794.38},{"date":"2026-02-11","open":14759,"high":14819,"low":14684,"close":14699,"volume":47745,"rsi_14":38.46,"sma_20":14971.25,"sma_60":15068.58,"sma_120":14799.67},{"date":"2026-02-12","open":14699,"high":14734,"low":14575,"close":14595,"volume":42623,"rsi_14":33.5,"sma_20":14947.0,"sma_60":15061.58,"sma_120":14803.92},{"date":"2026-02-13","open":14580,"high":14580,"low":14470,"close":14500,"volume":56270,"rsi_14":31.6,"sma_20":14917.0,"sma_60":15053.67,"sma_120":14807.21},{"date":"2026-02-19","open":14610,"high":14610,"low":14495,"close":14505,"volume":105302,"rsi_14":24.48,"sma_20":14891.75,"sma_60":15047.17,"sma_120":14811.29},{"date":"2026-02-20","open":14505,"high":14540,"low":14460,"close":14475,"volume":85959,"rsi_14":25.54,"sma_20":14864.75,"sma_60":15037.25,"sma_120":14815.42},{"date":"2026-02-23","open":14565,"high":14605,"low":14535,"close":14540,"volume":110638,"rsi_14":24.73,"sma_20":14848.25,"sma_60":15032.0,"sma_120":14820.38},{"date":"2026-02-24","open":14570,"high":14585,"low":14525,"close":14525,"volume":40396,"rsi_14":27.11,"sma_20":14829.0,"sma_60":15024.42,"sma_120":14824.75},{"date":"2026-02-25","open":14709,"high":14709,"low":14590,"close":14590,"volume":50482,"rsi_14":32.4,"sma_20":14812.25,"sma_60":15016.17,"sma_120":14829.38},{"date":"2026-02-26","open":14595,"high":14844,"low":14585,"close":14650,"volume":91172,"rsi_14":26.22,"sma_20":14800.25,"sma_60":15008.58,"sma_120":14834.04},{"date":"2026-02-27","open":14650,"high":14650,"low":14485,"close":14535,"volume":122269,"rsi_14":29.25,"sma_20":14777.25,"sma_60":14999.83,"sma_120":14837.88},{"date":"2026-03-03","open":14575,"high":14774,"low":14540,"close":14555,"volume":79782,"rsi_14":31.54,"sma_20":14758.75,"sma_60":14990.58,"sma_120":14841.5},{"date":"2026-03-04","open":14072,"high":14854,"low":14072,"close":14670,"volume":75828,"rsi_14":42.42,"sma_20":14742.25,"sma_60":14983.83,"sma_120":14846.33},{"date":"2026-03-05","open":14839,"high":14839,"low":14625,"close":14734,"volume":34461,"rsi_14":50.0,"sma_20":14733.75,"sma_60":14977.08,"sma_120":14851.92},{"date":"2026-03-06","open":14744,"high":14923,"low":14679,"close":14784,"volume":70679,"rsi_14":51.74,"sma_20":14727.75,"sma_60":14970.25,"sma_120":14858.08},{"date":"2026-03-09","open":14854,"high":14879,"low":14550,"close":14575,"volume":42704,"rsi_14":43.84,"sma_20":14704.5,"sma_60":14960.08,"sma_120":14861.29},{"date":"2026-03-10","open":14884,"high":14884,"low":14610,"close":14709,"volume":35058,"rsi_14":55.5,"sma_20":14698.0,"sma_60":14952.75,"sma_120":14865.33},{"date":"2026-03-11","open":14709,"high":14804,"low":14670,"close":14764,"volume":42132,"rsi_14":63.18,"sma_20":14694.75,"sma_60":14946.67,"sma_120":14870.25},{"date":"2026-03-12","open":14789,"high":14789,"low":14699,"close":14709,"volume":14106,"rsi_14":59.72,"sma_20":14690.5,"sma_60":14938.42,"sma_120":14874.58},{"date":"2026-03-13","open":14704,"high":14784,"low":14655,"close":14724,"volume":20029,"rsi_14":62.02,"sma_20":14690.0,"sma_60":14930.83,"sma_120":14878.75},{"date":"2026-03-16","open":14819,"high":14819,"low":14615,"close":14679,"volume":30577,"rsi_14":56.86,"sma_20":14686.25,"sma_60":14921.5,"sma_120":14882.54},{"date":"2026-03-17","open":14804,"high":14804,"low":14660,"close":14660,"volume":31943,"rsi_14":56.59,"sma_20":14684.25,"sma_60":14912.75,"sma_120":14886.12},{"date":"2026-03-18","open":14759,"high":14819,"low":14689,"close":14794,"volume":178066,"rsi_14":59.36,"sma_20":14694.25,"sma_60":14909.0,"sma_120":14890.67},{"date":"2026-03-19","open":14819,"high":14819,"low":14660,"close":14670,"volume":30904,"rsi_14":50.86,"sma_20":14702.75,"sma_60":14904.17,"sma_120":14893.54},{"date":"2026-03-20","open":14764,"high":14764,"low":14570,"close":14625,"volume":27895,"rsi_14":54.13,"sma_20":14708.75,"sma_60":14898.0,"sma_120":14896.08},{"date":"2026-03-23","open":14625,"high":14625,"low":14445,"close":14505,"volume":46208,"rsi_14":47.9,"sma_20":14710.25,"sma_60":14891.25,"sma_120":14897.67},{"date":"2026-03-24","open":14774,"high":14774,"low":14530,"close":14540,"volume":22051,"rsi_14":44.14,"sma_20":14710.25,"sma_60":14882.42,"sma_120":14899.17},{"date":"2026-03-25","open":14665,"high":14665,"low":14436,"close":14500,"volume":15724,"rsi_14":39.17,"sma_20":14709.0,"sma_60":14873.67,"sma_120":14899.92},{"date":"2026-03-26","open":14679,"high":14679,"low":14535,"close":14535,"volume":25078,"rsi_14":38.32,"sma_20":14706.25,"sma_60":14864.58,"sma_120":14900.42},{"date":"2026-03-27","open":14550,"high":14570,"low":14416,"close":14540,"volume":32058,"rsi_14":47.98,"sma_20":14700.75,"sma_60":14855.58,"sma_120":14901.5},{"date":"2026-03-30","open":14540,"high":14540,"low":14236,"close":14371,"volume":26361,"rsi_14":31.11,"sma_20":14692.5,"sma_60":14844.58,"sma_120":14901.79},{"date":"2026-03-31","open":14386,"high":14391,"low":14256,"close":14311,"volume":37212,"rsi_14":24.86,"sma_20":14680.25,"sma_60":14832.75,"sma_120":14901.33},{"date":"2026-04-01","open":14416,"high":14625,"low":14416,"close":14580,"volume":32182,"rsi_14":44.2,"sma_20":14675.75,"sma_60":14826.08,"sma_120":14903.0},{"date":"2026-04-02","open":14665,"high":14709,"low":14565,"close":14565,"volume":35195,"rsi_14":42.86,"sma_20":14667.25,"sma_60":14820.17,"sma_120":14904.67},{"date":"2026-04-03","open":14605,"high":14754,"low":14565,"close":14625,"volume":31056,"rsi_14":47.58,"sma_20":14659.25,"sma_60":14814.67,"sma_120":14906.67},{"date":"2026-04-06","open":14819,"high":14819,"low":14610,"close":14640,"volume":28856,"rsi_14":49.12,"sma_20":14662.5,"sma_60":14808.5,"sma_120":14908.42},{"date":"2026-04-07","open":14679,"high":14819,"low":14679,"close":14719,"volume":14458,"rsi_14":46.51,"sma_20":14663.0,"sma_60":14803.92,"sma_120":14909.25},{"date":"2026-04-08","open":14899,"high":14899,"low":14615,"close":14709,"volume":42453,"rsi_14":52.08,"sma_20":14660.25,"sma_60":14798.83,"sma_120":14910.42},{"date":"2026-04-09","open":14899,"high":14899,"low":14684,"close":14739,"volume":28525,"rsi_14":56.08,"sma_20":14661.75,"sma_60":14793.58,"sma_120":14913.17},{"date":"2026-04-10","open":14948,"high":15028,"low":14794,"close":14854,"volume":40124,"rsi_14":68.62,"sma_20":14668.25,"sma_60":14790.33,"sma_120":14916.5},{"date":"2026-04-13","open":14938,"high":15123,"low":14869,"close":14884,"volume":41541,"rsi_14":68.45,"sma_20":14678.5,"sma_60":14785.92,"sma_120":14920.29},{"date":"2026-04-14","open":15148,"high":15148,"low":14933,"close":15063,"volume":58106,"rsi_14":76.28,"sma_20":14698.75,"sma_60":14784.75,"sma_120":14926.29},{"date":"2026-04-15","open":15073,"high":15362,"low":15073,"close":15272,"volume":56847,"rsi_14":79.6,"sma_20":14722.75,"sma_60":14788.0,"sma_120":14933.38},{"date":"2026-04-16","open":15416,"high":15511,"low":15392,"close":15456,"volume":73796,"rsi_14":82.17,"sma_20":14762.25,"sma_60":14794.0,"sma_120":14940.88},{"date":"2026-04-17","open":15556,"high":15561,"low":15327,"close":15416,"volume":48303,"rsi_14":90.38,"sma_20":14802.0,"sma_60":14800.83,"sma_120":14948.04},{"date":"2026-04-20","open":15551,"high":15566,"low":15367,"close":15466,"volume":68792,"rsi_14":94.96,"sma_20":14850.25,"sma_60":14808.42,"sma_120":14955.29},{"date":"2026-04-21","open":15586,"high":15586,"low":15426,"close":15501,"volume":64658,"rsi_14":93.84,"sma_20":14898.5,"sma_60":14819.0,"sma_120":14962.67},{"date":"2026-04-22","open":15501,"high":15546,"low":15387,"close":15466,"volume":90113,"rsi_14":92.09,"sma_20":14947.0,"sma_60":14828.33,"sma_120":14968.54},{"date":"2026-04-23","open":15556,"high":15685,"low":15496,"close":15626,"volume":100879,"rsi_14":92.77,"sma_20":15001.75,"sma_60":14840.08,"sma_120":14975.25},{"date":"2026-04-24","open":15675,"high":15675,"low":15566,"close":15611,"volume":84181,"rsi_14":91.49,"sma_20":15055.5,"sma_60":14852.17,"sma_120":14980.42},{"date":"2026-04-27","open":15611,"high":15875,"low":15611,"close":15855,"volume":139414,"rsi_14":92.54,"sma_20":15130.0,"sma_60":14866.58,"sma_120":14987.67},{"date":"2026-04-28","open":15865,"high":16213,"low":15745,"close":15770,"volume":102482,"rsi_14":87.63,"sma_20":15203.25,"sma_60":14880.75,"sma_120":14994.17},{"date":"2026-04-29","open":15830,"high":15830,"low":15705,"close":15785,"volume":69834,"rsi_14":84.32,"sma_20":15260.5,"sma_60":14892.83,"sma_120":14999.83},{"date":"2026-04-30","open":15875,"high":15890,"low":15675,"close":15680,"volume":86517,"rsi_14":76.84,"sma_20":15313.25,"sma_60":14904.75,"sma_120":15004.33},{"date":"2026-05-04","open":15520,"high":15940,"low":15520,"close":15790,"volume":91962,"rsi_14":78.07,"sma_20":15368.5,"sma_60":14918.5,"sma_120":15009.67},{"date":"2026-05-06","open":15790,"high":15935,"low":15690,"close":15745,"volume":103737,"rsi_14":72.63,"sma_20":15420.75,"sma_60":14929.25,"sma_120":15014.71},{"date":"2026-05-07","open":15785,"high":15985,"low":15770,"close":15945,"volume":120654,"rsi_14":72.43,"sma_20":15479.0,"sma_60":14946.67,"sma_120":15022.25},{"date":"2026-05-08","open":16030,"high":16150,"low":15965,"close":16150,"volume":95590,"rsi_14":72.83,"sma_20":15548.0,"sma_60":14967.67,"sma_120":15031.0},{"date":"2026-05-11","open":16150,"high":16230,"low":16120,"close":16145,"volume":168427,"rsi_14":74.72,"sma_20":15615.25,"sma_60":14989.17,"sma_120":15038.38},{"date":"2026-05-12","open":16145,"high":16350,"low":16015,"close":16125,"volume":100398,"rsi_14":72.62,"sma_20":15675.75,"sma_60":15011.33,"sma_120":15045.29},{"date":"2026-05-13","open":16125,"high":16295,"low":16060,"close":16245,"volume":101584,"rsi_14":74.29,"sma_20":15740.75,"sma_60":15035.17,"sma_120":15053.79},{"date":"2026-05-14","open":16245,"high":16435,"low":16245,"close":16410,"volume":139884,"rsi_14":78.76,"sma_20":15805.0,"sma_60":15062.67,"sma_120":15065.62},{"date":"2026-05-15","open":16410,"high":16505,"low":16315,"close":16410,"volume":112313,"rsi_14":76.28,"sma_20":15858.75,"sma_60":15091.92,"sma_120":15076.75},{"date":"2026-05-18","open":16265,"high":16410,"low":16265,"close":16375,"volume":91051,"rsi_14":75.18,"sma_20":15901.5,"sma_60":15122.17,"sma_120":15087.92},{"date":"2026-05-19","open":16355,"high":16420,"low":16245,"close":16410,"volume":75158,"rsi_14":70.76,"sma_20":15948.0,"sma_60":15152.92,"sma_120":15100.04},{"date":"2026-05-20","open":16355,"high":16375,"low":16265,"close":16350,"volume":86657,"rsi_14":72.29,"sma_20":15989.0,"sma_60":15183.17,"sma_120":15110.21},{"date":"2026-05-21","open":16355,"high":16450,"low":16350,"close":16430,"volume":98420,"rsi_14":77.22,"sma_20":16032.25,"sma_60":15213.67,"sma_120":15122.83},{"date":"2026-05-22","open":16430,"high":16480,"low":16345,"close":16445,"volume":95540,"rsi_14":84.93,"sma_20":16078.0,"sma_60":15244.67,"sma_120":15134.54},{"date":"2026-05-26","open":16445,"high":16475,"low":16280,"close":16375,"volume":100984,"rsi_14":77.73,"sma_20":16112.25,"sma_60":15273.42,"sma_120":15144.79},{"date":"2026-05-27","open":16235,"high":16800,"low":16145,"close":16180,"volume":136776,"rsi_14":68.05,"sma_20":16137.5,"sma_60":15297.92,"sma_120":15153.25},{"date":"2026-05-28","open":16180,"high":16420,"low":16120,"close":16305,"volume":116784,"rsi_14":65.93,"sma_20":16156.75,"sma_60":15326.42,"sma_120":15163.12},{"date":"2026-05-29","open":16440,"high":16585,"low":16285,"close":16400,"volume":108010,"rsi_14":62.25,"sma_20":16185.0,"sma_60":15356.17,"sma_120":15173.38},{"date":"2026-06-01","open":16550,"high":16550,"low":16325,"close":16390,"volume":103525,"rsi_14":61.95,"sma_20":16215.25,"sma_60":15383.83,"sma_120":15183.83},{"date":"2026-06-02","open":16390,"high":16515,"low":16305,"close":16390,"volume":119596,"rsi_14":63.18,"sma_20":16250.75,"sma_60":15410.42,"sma_120":15193.75},{"date":"2026-06-04","open":16350,"high":16355,"low":16105,"close":16135,"volume":111884,"rsi_14":45.18,"sma_20":16268.0,"sma_60":15431.92,"sma_120":15201.08},{"date":"2026-06-05","open":16135,"high":16400,"low":16050,"close":16400,"volume":121217,"rsi_14":49.6,"sma_20":16300.75,"sma_60":15461.33,"sma_120":15210.71},{"date":"2026-06-08","open":16390,"high":16595,"low":15500,"close":16085,"volume":105190,"rsi_14":39.55,"sma_20":16307.75,"sma_60":15483.25,"sma_120":15218.0},{"date":"2026-06-09","open":16090,"high":16250,"low":15960,"close":15970,"volume":40948,"rsi_14":37.61,"sma_20":16298.75,"sma_60":15502.33,"sma_120":15224.5},{"date":"2026-06-10","open":15955,"high":16125,"low":15800,"close":15855,"volume":55148,"rsi_14":33.82,"sma_20":16284.25,"sma_60":15520.42,"sma_120":15229.42},{"date":"2026-06-11","open":15855,"high":15930,"low":15515,"close":15750,"volume":45949,"rsi_14":32.95,"sma_20":16265.5,"sma_60":15536.5,"sma_120":15233.67},{"date":"2026-06-12","open":15800,"high":16010,"low":15710,"close":15775,"volume":59094,"rsi_14":30.79,"sma_20":16242.0,"sma_60":15553.75,"sma_120":15237.62},{"date":"2026-06-15","open":15780,"high":15905,"low":15665,"close":15745,"volume":115048,"rsi_14":29.65,"sma_20":16208.75,"sma_60":15570.83,"sma_120":15241.79},{"date":"2026-06-16","open":15925,"high":16145,"low":15860,"close":15870,"volume":120198,"rsi_14":35.77,"sma_20":16181.75,"sma_60":15587.75,"sma_120":15248.38},{"date":"2026-06-17","open":15875,"high":15940,"low":15815,"close":15905,"volume":94454,"rsi_14":41.49,"sma_20":16158.25,"sma_60":15607.33,"sma_120":15255.75},{"date":"2026-06-18","open":15905,"high":15945,"low":15700,"close":15810,"volume":82106,"rsi_14":34.38,"sma_20":16128.25,"sma_60":15626.08,"sma_120":15262.04},{"date":"2026-06-19","open":15810,"high":16070,"low":15810,"close":15860,"volume":90362,"rsi_14":32.47,"sma_20":16103.75,"sma_60":15647.67,"sma_120":15269.46},{"date":"2026-06-22","open":15900,"high":16080,"low":15895,"close":15965,"volume":78011,"rsi_14":37.0,"sma_20":16080.5,"sma_60":15670.42,"sma_120":15276.42},{"date":"2026-06-23","open":15720,"high":15940,"low":15660,"close":15690,"volume":64987,"rsi_14":31.68,"sma_20":16042.75,"sma_60":15689.25,"sma_120":15281.46},{"date":"2026-06-24","open":15690,"high":15855,"low":15480,"close":15695,"volume":45082,"rsi_14":36.75,"sma_20":16008.75,"sma_60":15707.58,"sma_120":15286.08},{"date":"2026-06-25","open":15695,"high":15835,"low":15585,"close":15640,"volume":66193,"rsi_14":23.79,"sma_20":15981.75,"sma_60":15724.92,"sma_120":15290.25},{"date":"2026-06-26","open":15530,"high":15615,"low":15320,"close":15355,"volume":66438,"rsi_14":24.3,"sma_20":15934.25,"sma_60":15740.33,"sma_120":15292.46},{"date":"2026-06-29","open":15430,"high":15600,"low":15430,"close":15530,"volume":47147,"rsi_14":35.14,"sma_20":15890.75,"sma_60":15759.67,"sma_120":15296.21},{"date":"2026-06-30","open":15570,"high":15870,"low":15570,"close":15745,"volume":76666,"rsi_14":46.52,"sma_20":15858.5,"sma_60":15778.08,"sma_120":15302.08},{"date":"2026-07-01","open":15825,"high":16030,"low":15730,"close":15895,"volume":64500,"rsi_14":54.46,"sma_20":15833.75,"sma_60":15799.25,"sma_120":15309.71},{"date":"2026-07-02","open":15860,"high":15975,"low":15150,"close":15865,"volume":59069,"rsi_14":52.76,"sma_20":15820.25,"sma_60":15818.92,"sma_120":15316.79},{"date":"2026-07-03","open":15940,"high":16075,"low":15870,"close":15870,"volume":47527,"rsi_14":53.89,"sma_20":15793.75,"sma_60":15838.42,"sma_120":15323.46},{"date":"2026-07-06","open":15825,"high":16060,"low":15825,"close":15895,"volume":32359,"rsi_14":50.83,"sma_20":15784.25,"sma_60":15857.0,"sma_120":15330.46},{"date":"2026-07-07","open":15955,"high":16110,"low":15850,"close":15940,"volume":65088,"rsi_14":51.16,"sma_20":15782.75,"sma_60":15876.5,"sma_120":15337.67},{"date":"2026-07-08","open":15895,"high":16090,"low":15150,"close":15825,"volume":57572,"rsi_14":50.49,"sma_20":15781.25,"sma_60":15893.58,"sma_120":15343.58},{"date":"2026-07-09","open":15875,"high":16005,"low":15760,"close":15900,"volume":25901,"rsi_14":51.28,"sma_20":15788.75,"sma_60":15910.0,"sma_120":15350.17},{"date":"2026-07-10","open":15980,"high":15980,"low":15800,"close":15890,"volume":59029,"rsi_14":47.44,"sma_20":15794.5,"sma_60":15925.75,"sma_120":15355.83},{"date":"2026-07-13","open":15890,"high":16050,"low":15795,"close":15880,"volume":24864,"rsi_14":57.92,"sma_20":15801.25,"sma_60":15938.33,"sma_120":15361.54},{"date":"2026-07-14","open":16045,"high":16045,"low":15785,"close":15955,"volume":34859,"rsi_14":60.24,"sma_20":15805.5,"sma_60":15948.67,"sma_120":15368.33},{"date":"2026-07-15","open":16010,"high":16025,"low":15780,"close":15915,"volume":44942,"rsi_14":60.96,"sma_20":15806.0,"sma_60":15955.25,"sma_120":15374.62},{"date":"2026-07-16","open":16010,"high":16220,"low":16010,"close":16085,"volume":61177,"rsi_14":82.02,"sma_20":15819.75,"sma_60":15965.33,"sma_120":15383.08},{"date":"2026-07-20","open":15900,"high":16065,"low":15805,"close":15885,"volume":72499,"rsi_14":65.24,"sma_20":15821.0,"sma_60":15971.25,"sma_120":15389.83},{"date":"2026-07-21","open":15935,"high":16015,"low":15790,"close":15900,"volume":69142,"rsi_14":58.03,"sma_20":15817.75,"sma_60":15976.83,"sma_120":15397.92},{"date":"2026-07-22","open":15810,"high":15880,"low":15810,"close":15865,"volume":54730,"rsi_14":48.24,"sma_20":15826.5,"sma_60":15982.42,"sma_120":15405.38},{"date":"2026-07-23","open":15835,"high":15950,"low":15735,"close":15755,"volume":48625,"rsi_14":44.09,"sma_20":15829.5,"sma_60":15983.5,"sma_120":15411.79},{"date":"2026-07-24","open":15680,"high":15680,"low":15390,"close":15520,"volume":43590,"rsi_14":34.91,"sma_20":15823.5,"sma_60":15980.92,"sma_120":15416.54},{"date":"2026-07-27","open":15520,"high":15625,"low":15415,"close":15610,"volume":32011,"rsi_14":38.37,"sma_20":15836.25,"sma_60":15975.75,"sma_120":15421.17},{"date":"2026-07-28","open":15610,"high":15610,"low":15460,"close":15465,"volume":41327,"rsi_14":32.08,"sma_20":15833.0,"sma_60":15969.58,"sma_120":15425.17},{"date":"2026-07-29","open":15545,"high":15690,"low":15410,"close":15470,"volume":69093,"rsi_14":35.39,"sma_20":15819.25,"sma_60":15964.33,"sma_120":15428.58},{"date":"2026-07-30","open":15300,"high":15625,"low":15300,"close":15510,"volume":191751,"rsi_14":33.47,"sma_20":15800.0,"sma_60":15961.5,"sma_120":15433.12},{"date":"2026-07-31","open":15470,"high":15805,"low":15470,"close":15710,"volume":48129,"rsi_14":43.43,"sma_20":15792.25,"sma_60":15960.17,"sma_120":15439.33},{"date":"2026-08-03","open":15900,"high":16025,"low":15895,"close":16025,"volume":45867,"rsi_14":54.33,"sma_20":15800.0,"sma_60":15964.83,"sma_120":15447.04},{"date":"2026-08-04","open":16065,"high":16315,"low":16040,"close":16240,"volume":168790,"rsi_14":57.85,"sma_20":15817.25,"sma_60":15969.75,"sma_120":15458.21},{"date":"2026-08-05","open":16310,"high":16485,"low":16225,"close":16275,"volume":187997,"rsi_14":59.94,"sma_20":15834.0,"sma_60":15971.83,"sma_120":15469.75},{"date":"2026-08-06","open":16275,"high":16275,"low":16075,"close":16125,"volume":130553,"rsi_14":51.12,"sma_20":15849.0,"sma_60":15971.5,"sma_120":15480.33},{"date":"2026-08-07","open":16205,"high":16320,"low":16135,"close":16150,"volume":108554,"rsi_14":58.2,"sma_20":15861.5,"sma_60":15971.92,"sma_120":15491.62},{"date":"2026-08-10","open":16235,"high":16275,"low":16090,"close":16200,"volume":117085,"rsi_14":59.09,"sma_20":15877.0,"sma_60":15971.17,"sma_120":15503.17},{"date":"2026-08-11","open":16285,"high":16315,"low":16130,"close":16255,"volume":94623,"rsi_14":61.68,"sma_20":15895.75,"sma_60":15968.58,"sma_120":15515.62},{"date":"2026-08-12","open":16105,"high":16160,"low":15945,"close":16055,"volume":132677,"rsi_14":58.52,"sma_20":15900.75,"sma_60":15962.67,"sma_120":15527.29},{"date":"2026-08-13","open":16080,"high":16115,"low":15945,"close":16005,"volume":72104,"rsi_14":65.4,"sma_20":15905.25,"sma_60":15956.5,"sma_120":15539.33},{"date":"2026-08-14","open":16005,"high":16185,"low":16005,"close":16030,"volume":75720,"rsi_14":63.91,"sma_20":15902.5,"sma_60":15950.17,"sma_120":15551.54},{"date":"2026-08-18","open":15940,"high":16065,"low":15820,"close":15895,"volume":114932,"rsi_14":64.33,"sma_20":15903.0,"sma_60":15942.58,"sma_120":15562.88},{"date":"2026-08-19","open":15895,"high":16025,"low":15780,"close":15805,"volume":55136,"rsi_14":60.57,"sma_20":15898.25,"sma_60":15932.17,"sma_120":15572.92},{"date":"2026-08-20","open":15725,"high":16055,"low":15710,"close":15880,"volume":101128,"rsi_14":61.42,"sma_20":15899.0,"sma_60":15922.75,"sma_120":15583.71},{"date":"2026-08-21","open":15870,"high":15875,"low":15625,"close":15740,"volume":62778,"rsi_14":50.96,"sma_20":15898.25,"sma_60":15912.17,"sma_120":15592.79},{"date":"2026-08-24","open":15820,"high":15845,"low":15600,"close":15685,"volume":60793,"rsi_14":36.92,"sma_20":15906.5,"sma_60":15903.92,"sma_120":15600.92},{"date":"2026-08-25","open":15685,"high":15795,"low":15580,"close":15740,"volume":31276,"rsi_14":28.07,"sma_20":15913.0,"sma_60":15894.5,"sma_120":15610.46},{"date":"2026-08-26","open":15790,"high":15890,"low":15685,"close":15760,"volume":24302,"rsi_14":27.11,"sma_20":15927.75,"sma_60":15883.83,"sma_120":15620.0},{"date":"2026-08-27","open":15780,"high":15870,"low":15735,"close":15765,"volume":25073,"rsi_14":31.63,"sma_20":15942.5,"sma_60":15873.42,"sma_120":15628.62},{"date":"2026-08-28","open":15845,"high":15945,"low":15745,"close":15840,"volume":15630,"rsi_14":34.95,"sma_20":15959.0,"sma_60":15864.25,"sma_120":15637.33},{"date":"2026-08-31","open":15845,"high":16055,"low":15835,"close":15905,"volume":33852,"rsi_14":35.89,"sma_20":15968.75,"sma_60":15860.42,"sma_120":15646.17},{"date":"2026-09-01","open":15905,"high":15915,"low":15795,"close":15845,"volume":29287,"rsi_14":30.48,"sma_20":15959.75,"sma_60":15851.17,"sma_120":15656.25},{"date":"2026-09-02","open":15800,"high":15820,"low":15675,"close":15740,"volume":19968,"rsi_14":33.51,"sma_20":15934.75,"sma_60":15845.42,"sma_120":15664.33},{"date":"2026-09-03","open":15820,"high":15840,"low":15675,"close":15750,"volume":24689,"rsi_14":36.07,"sma_20":15908.5,"sma_60":15841.75,"sma_120":15672.04},{"date":"2026-09-04","open":15830,"high":15970,"low":15785,"close":15865,"volume":21501,"rsi_14":41.79,"sma_20":15895.5,"sma_60":15841.92,"sma_120":15681.17},{"date":"2026-09-07","open":15670,"high":15835,"low":15610,"close":15705,"volume":40658,"rsi_14":40.78,"sma_20":15873.25,"sma_60":15841.17,"sma_120":15688.83},{"date":"2026-09-08","open":15735,"high":15740,"low":15610,"close":15645,"volume":35894,"rsi_14":42.0,"sma_20":15845.5,"sma_60":15839.0,"sma_120":15696.38},{"date":"2026-09-09","open":15790,"high":15790,"low":15460,"close":15570,"volume":68294,"rsi_14":34.5,"sma_20":15811.25,"sma_60":15836.08,"sma_120":15703.46},{"date":"2026-09-10","open":15485,"high":15530,"low":15425,"close":15455,"volume":32791,"rsi_14":35.38,"sma_20":15781.25,"sma_60":15829.17,"sma_120":15708.46},{"date":"2026-09-11","open":15535,"high":15690,"low":15465,"close":15540,"volume":32969,"rsi_14":42.79,"sma_20":15758.0,"sma_60":15823.08,"sma_120":15715.21},{"date":"2026-09-14","open":15760,"high":15770,"low":15550,"close":15610,"volume":19552,"rsi_14":43.63,"sma_20":15737.0,"sma_60":15819.75,"sma_120":15722.92},{"date":"2026-09-15","open":15690,"high":15800,"low":15555,"close":15720,"volume":39321,"rsi_14":48.2,"sma_20":15728.25,"sma_60":15817.42,"sma_120":15732.54},{"date":"2026-09-16","open":15720,"high":15820,"low":15620,"close":15660,"volume":18147,"rsi_14":45.49,"sma_20":15721.0,"sma_60":15812.33,"sma_120":15741.38},{"date":"2026-09-17","open":15660,"high":15890,"low":15660,"close":15890,"volume":42763,"rsi_14":51.89,"sma_20":15721.5,"sma_60":15815.67,"sma_120":15752.46},{"date":"2026-09-18","open":15895,"high":16000,"low":15890,"close":15980,"volume":23223,"rsi_14":52.79,"sma_20":15733.5,"sma_60":15820.42,"sma_120":15764.0},{"date":"2026-09-21","open":16030,"high":16095,"low":15985,"close":16000,"volume":29607,"rsi_14":55.94,"sma_20":15749.25,"sma_60":15826.42,"sma_120":15775.67},{"date":"2026-09-22","open":16080,"high":16145,"low":16000,"close":16020,"volume":50056,"rsi_14":61.48,"sma_20":15763.25,"sma_60":15837.5,"sma_120":15788.92},{"date":"2026-09-23","open":16020,"high":16020,"low":15760,"close":15895,"volume":60449,"rsi_14":55.43,"sma_20":15770.0,"sma_60":15843.58,"sma_120":15801.62},{"date":"2026-09-28","open":15890,"high":15990,"low":15790,"close":15820,"volume":41068,"rsi_14":48.26,"sma_20":15772.75,"sma_60":15844.83,"sma_120":15811.46},{"date":"2026-09-29","open":15820,"high":15950,"low":15750,"close":15820,"volume":26015,"rsi_14":55.07,"sma_20":15771.75,"sma_60":15843.58,"sma_120":15821.42},{"date":"2026-09-30","open":15845,"high":15860,"low":15605,"close":15765,"volume":58312,"rsi_14":55.31,"sma_20":15764.75,"sma_60":15841.92,"sma_120":15830.42},{"date":"2026-10-01","open":15955,"high":15970,"low":15760,"close":15960,"volume":56035,"rsi_14":65.6,"sma_20":15770.5,"sma_60":15843.42,"sma_120":15840.92},{"date":"2026-10-02","open":15940,"high":15960,"low":15785,"close":15885,"volume":40766,"rsi_14":67.77,"sma_20":15777.75,"sma_60":15843.25,"sma_120":15850.12},{"date":"2026-10-06","open":15895,"high":16020,"low":15830,"close":15955,"volume":56975,"rsi_14":67.36,"sma_20":15788.0,"sma_60":15843.5,"sma_120":15860.0},{"date":"2026-10-07","open":15850,"high":16050,"low":15850,"close":15965,"volume":71363,"rsi_14":65.64,"sma_20":15793.0,"sma_60":15845.83,"sma_120":15869.71},{"date":"2026-10-08","open":15970,"high":16110,"low":15900,"close":16045,"volume":60818,"rsi_14":64.71,"sma_20":15810.0,"sma_60":15848.25,"sma_120":15879.12},{"date":"2026-10-12","open":16050,"high":16065,"low":15925,"close":15980,"volume":64361,"rsi_14":64.41,"sma_20":15826.75,"sma_60":15849.75,"sma_120":15887.75},{"date":"2026-10-13","open":16010,"high":16060,"low":15850,"close":15920,"volume":90751,"rsi_14":51.6,"sma_20":15844.25,"sma_60":15850.42,"sma_120":15894.38},{"date":"2026-10-14","open":16005,"high":16100,"low":15895,"close":15960,"volume":58693,"rsi_14":48.88,"sma_20":15869.5,"sma_60":15850.5,"sma_120":15899.58},{"date":"2026-10-15","open":15835,"high":15960,"low":15740,"close":15835,"volume":57593,"rsi_14":41.71,"sma_20":15884.25,"sma_60":15849.17,"sma_120":15902.21},{"date":"2026-10-16","open":15755,"high":15980,"low":15755,"close":15810,"volume":80965,"rsi_14":39.5,"sma_20":15894.25,"sma_60":15844.58,"sma_120":15904.96},{"date":"2026-10-19","open":15695,"high":15830,"low":15635,"close":15790,"volume":41507,"rsi_14":44.13,"sma_20":15897.75,"sma_60":15843.0,"sma_120":15907.12},{"date":"2026-10-20","open":15810,"high":15905,"low":15740,"close":15760,"volume":62266,"rsi_14":46.47,"sma_20":15902.75,"sma_60":15840.67,"sma_120":15908.75},{"date":"2026-10-21","open":15685,"high":15850,"low":15685,"close":15725,"volume":70574,"rsi_14":44.63,"sma_20":15894.5,"sma_60":15838.33,"sma_120":15910.38},{"date":"2026-10-22","open":15805,"high":15890,"low":15635,"close":15770,"volume":35871,"rsi_14":50.29,"sma_20":15884.0,"sma_60":15838.58,"sma_120":15911.04},{"date":"2026-10-23","open":15630,"high":15690,"low":15465,"close":15505,"volume":42948,"rsi_14":25.93,"sma_20":15859.25,"sma_60":15838.33,"sma_120":15909.62}],"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 미국TOP5채권혼합50","phase":"above-fold","symbol_resolved":true}