{"status":"ok","report":{"price_analysis":{"current":13810.0,"change_1d":1.8,"change_7d":2.4,"change_30d":2.9,"high_30d":13875.0,"low_30d":12745.0,"position_in_range":94.0,"support":12858.0,"resistance":13762.0},"summary":"SOL 미국배당다우존스(H)(452360)은(는) Dow Jones U.S. Dividend 100 Price Return Index를 추종하는 ETF입니다, 순자산 2,080억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(69.37)가 시그널선(-14.29)을 상회합니다(골든크로스). SMA20 13114, SMA60 13286 — 혼조세입니다. 볼린저밴드 12602~13627 (현재 위치 118%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.89377289377289,"macd":69.37421931841163,"macd_signal":-14.287321627245808,"sma_20":13114.3,"sma_60":13285.516666666666,"bb_upper":13626.529284598215,"bb_lower":12602.070715401784,"atr_14":147.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 206.00, 기관 순매수 -1826.00. 30일 누적: 외국인 -3510.00, 기관 83.88만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":206.0,"institutional_flow":-1826.0,"data":[{"date":"2026-10-22","foreign_net":808.0,"institution_net":-1349.0,"retail_net":541.0},{"date":"2026-10-21","foreign_net":-899.0,"institution_net":-72509.0,"retail_net":73408.0},{"date":"2026-10-20","foreign_net":7.0,"institution_net":35571.0,"retail_net":-35578.0},{"date":"2026-10-19","foreign_net":741.0,"institution_net":13453.0,"retail_net":-14194.0},{"date":"2026-10-16","foreign_net":-451.0,"institution_net":23008.0,"retail_net":-22557.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":7088.0,"retail_net":-7088.0},{"date":"2026-10-14","foreign_net":-780.0,"institution_net":5027.0,"retail_net":-4247.0},{"date":"2026-10-13","foreign_net":880.0,"institution_net":-3721.0,"retail_net":2841.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":23861.0,"retail_net":-23861.0},{"date":"2026-10-08","foreign_net":-33.0,"institution_net":17998.0,"retail_net":-17965.0},{"date":"2026-10-07","foreign_net":-160.0,"institution_net":8496.0,"retail_net":-8336.0},{"date":"2026-10-06","foreign_net":212.0,"institution_net":53001.0,"retail_net":-53213.0},{"date":"2026-10-02","foreign_net":226.0,"institution_net":-7700.0,"retail_net":7474.0},{"date":"2026-10-01","foreign_net":-575.0,"institution_net":28087.0,"retail_net":-27512.0},{"date":"2026-09-30","foreign_net":131.0,"institution_net":80558.0,"retail_net":-80689.0},{"date":"2026-09-29","foreign_net":-768.0,"institution_net":10180.0,"retail_net":-9412.0},{"date":"2026-09-28","foreign_net":620.0,"institution_net":-21703.0,"retail_net":21083.0},{"date":"2026-09-23","foreign_net":-529.0,"institution_net":-37794.0,"retail_net":38323.0},{"date":"2026-09-22","foreign_net":157.0,"institution_net":17339.0,"retail_net":-17496.0},{"date":"2026-09-21","foreign_net":-120.0,"institution_net":41186.0,"retail_net":-41066.0},{"date":"2026-09-18","foreign_net":19.0,"institution_net":32202.0,"retail_net":-32221.0},{"date":"2026-09-17","foreign_net":725.0,"institution_net":53563.0,"retail_net":-54288.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":72168.0,"retail_net":-72168.0},{"date":"2026-09-15","foreign_net":-1296.0,"institution_net":50533.0,"retail_net":-49237.0},{"date":"2026-09-14","foreign_net":-319.0,"institution_net":70303.0,"retail_net":-69984.0},{"date":"2026-09-11","foreign_net":-9.0,"institution_net":39322.0,"retail_net":-39313.0},{"date":"2026-09-10","foreign_net":12.0,"institution_net":52779.0,"retail_net":-52791.0},{"date":"2026-09-09","foreign_net":754.0,"institution_net":58615.0,"retail_net":-59369.0},{"date":"2026-09-08","foreign_net":-413.0,"institution_net":73222.0,"retail_net":-72809.0},{"date":"2026-09-07","foreign_net":-2450.0,"institution_net":115966.0,"retail_net":-113516.0}],"periods":{"d1":{"foreign_net":808.0,"institution_net":-1349.0,"retail_net":541.0},"d3":{"foreign_net":-84.0,"institution_net":-38287.0,"retail_net":38371.0},"d7":{"foreign_net":-574.0,"institution_net":10289.0,"retail_net":-9715.0},"d14":{"foreign_net":-24.0,"institution_net":130311.0,"retail_net":-130287.0},"d30":{"foreign_net":-3510.0,"institution_net":838750.0,"retail_net":-835240.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.9,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8745,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:06.594686+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Dividend 100 Price Return Index","issuer":"신한자산운용","category":"","expense_ratio":0.05,"aum":208000000000.0,"aum_display":"2,080억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"Ford Motor Co","weight":null},{"ticker":"","name":"Comcast Corp","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS","weight":null},{"ticker":"","name":"Bristol Myers Squibb","weight":null},{"ticker":"","name":"COCA-COLA","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"Altria Group Inc","weight":null},{"ticker":"","name":"SLB Ltd","weight":null},{"ticker":"","name":"Merck & Co","weight":null},{"ticker":"","name":"ConocoPhillips","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13810.0,"change_pct":1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-21","close":9064.9219},{"date":"2023-03-22","close":9136.5801},{"date":"2023-03-23","close":9033.5684},{"date":"2023-03-24","close":8984.2998},{"date":"2023-03-27","close":9091.792},{"date":"2023-03-28","close":9114.1885},{"date":"2023-03-29","close":9141.0596},{"date":"2023-03-30","close":9235.1123},{"date":"2023-03-31","close":9244.0674},{"date":"2023-04-03","close":9351.5615},{"date":"2023-04-04","close":9391.8662},{"date":"2023-04-05","close":9306.7715},{"date":"2023-04-06","close":9315.7266},{"date":"2023-04-07","close":9297.8145},{"date":"2023-04-10","close":9315.7266},{"date":"2023-04-11","close":9364.9951},{"date":"2023-04-12","close":9387.3896},{"date":"2023-04-13","close":9347.0811},{"date":"2023-04-14","close":9378.4336},{"date":"2023-04-17","close":9387.3896},{"date":"2023-04-18","close":9423.2207},{"date":"2023-04-19","close":9405.3057},{"date":"2023-04-20","close":9405.3057},{"date":"2023-04-21","close":9342.6016},{"date":"2023-04-24","close":9293.335},{"date":"2023-04-25","close":9324.6855},{"date":"2023-04-26","close":9221.6729},{"date":"2023-04-27","close":9083.4512},{"date":"2023-04-28","close":9150.7686},{"date":"2023-05-02","close":9249.501},{"date":"2023-05-03","close":9096.9141},{"date":"2023-05-04","close":8993.6904},{"date":"2023-05-08","close":9034.084},{"date":"2023-05-09","close":9002.666},{"date":"2023-05-10","close":8984.7148},{"date":"2023-05-11","close":8966.7646},{"date":"2023-05-12","close":8926.374},{"date":"2023-05-15","close":8953.3008},{"date":"2023-05-16","close":8935.3477},{"date":"2023-05-17","close":8827.6396},{"date":"2023-05-18","close":9100.1092},{"date":"2023-05-19","close":8989.2051},{"date":"2023-05-22","close":8993.6904},{"date":"2023-05-23","close":8998.1787},{"date":"2023-05-24","close":9155.144},{"date":"2023-05-25","close":8894.96},{"date":"2023-05-26","close":8890.4697},{"date":"2023-05-30","close":8999.4189},{"date":"2023-05-31","close":8918.3828},{"date":"2023-06-01","close":8868.8623},{"date":"2023-06-02","close":8918.3828},{"date":"2023-06-05","close":9080.4541},{"date":"2023-06-07","close":9030.9287},{"date":"2023-06-08","close":9116.4697},{"date":"2023-06-09","close":9134.4775},{"date":"2023-06-12","close":9134.4775},{"date":"2023-06-13","close":9179.4971},{"date":"2023-06-14","close":9206.5068},{"date":"2023-06-15","close":9188.499},{"date":"2023-06-16","close":9314.5547},{"date":"2023-06-19","close":9305.5498},{"date":"2023-06-20","close":9278.5391},{"date":"2023-06-21","close":9211.0117},{"date":"2023-06-22","close":9165.9932},{"date":"2023-06-23","close":9120.9727},{"date":"2023-06-26","close":9075.9551},{"date":"2023-06-27","close":9120.9727},{"date":"2023-06-28","close":9174.9941},{"date":"2023-06-29","close":9154.2188},{"date":"2023-06-30","close":9221.9629},{"date":"2023-07-03","close":9477.1996},{"date":"2023-07-04","close":9527.1386},{"date":"2023-07-05","close":9515.9278},{"date":"2023-07-06","close":9457.8355},{"date":"2023-07-07","close":9217.4443},{"date":"2023-07-10","close":9158.7383},{"date":"2023-07-11","close":9447.6439},{"date":"2023-07-12","close":9546.5027},{"date":"2023-07-13","close":9580.1351},{"date":"2023-07-14","close":9411.6396},{"date":"2023-07-17","close":9357.4443},{"date":"2023-07-18","close":9515.9278},{"date":"2023-07-19","close":9461.3184},{"date":"2023-07-20","close":9515.5137},{"date":"2023-07-21","close":9574.2207},{"date":"2023-07-24","close":9565.1885},{"date":"2023-07-25","close":9814.5427},{"date":"2023-07-26","close":9614.8682},{"date":"2023-07-27","close":9818.6193},{"date":"2023-07-28","close":9592.2881},{"date":"2023-07-31","close":9830.8493},{"date":"2023-08-01","close":9826.7727},{"date":"2023-08-02","close":9757.4695},{"date":"2023-08-03","close":9506.4785},{"date":"2023-08-04","close":9520.0293},{"date":"2023-08-07","close":9488.4141},{"date":"2023-08-08","close":9529.0605},{"date":"2023-08-09","close":9520.0293},{"date":"2023-08-10","close":9524.5459},{"date":"2023-08-11","close":9501.9648},{"date":"2023-08-14","close":9492.9326},{"date":"2023-08-16","close":9375.5127},{"date":"2023-08-17","close":9361.9619},{"date":"2023-08-18","close":9348.417},{"date":"2023-08-21","close":9361.9619},{"date":"2023-08-22","close":9366.4785},{"date":"2023-08-23","close":9321.3154},{"date":"2023-08-24","close":9393.5771},{"date":"2023-08-25","close":9316.7998},{"date":"2023-08-28","close":9361.9619},{"date":"2023-08-29","close":9402.6045},{"date":"2023-08-30","close":9477.8125},{"date":"2023-08-31","close":9500.4697},{"date":"2023-09-01","close":9491.4043},{"date":"2023-09-04","close":9504.9971},{"date":"2023-09-05","close":9473.2861},{"date":"2023-09-06","close":9405.3252},{"date":"2023-09-07","close":9314.7178},{"date":"2023-09-08","close":9355.4922},{"date":"2023-09-11","close":9396.2637},{"date":"2023-09-12","close":9387.2031},{"date":"2023-09-13","close":9360.0225},{"date":"2023-09-14","close":9373.6113},{"date":"2023-09-15","close":9455.1611},{"date":"2023-09-18","close":9382.6748},{"date":"2023-09-19","close":9346.4297},{"date":"2023-09-20","close":9332.8398},{"date":"2023-09-21","close":9283.0049},{"date":"2023-09-22","close":9196.9238},{"date":"2023-09-25","close":9169.7402},{"date":"2023-09-26","close":9119.9043},{"date":"2023-09-27","close":9070.0664},{"date":"2023-10-04","close":8825.4229},{"date":"2023-10-05","close":8857.1367},{"date":"2023-10-06","close":8829.9541},{"date":"2023-10-10","close":8988.5215},{"date":"2023-10-11","close":9033.8223},{"date":"2023-10-12","close":9065.54},{"date":"2023-10-13","close":8988.5215},{"date":"2023-10-16","close":8993.0488},{"date":"2023-10-17","close":9056.4795},{"date":"2023-10-18","close":9110.8438},{"date":"2023-10-19","close":8993.0488},{"date":"2023-10-20","close":8911.5029},{"date":"2023-10-23","close":8839.0127},{"date":"2023-10-24","close":8798.2402},{"date":"2023-10-25","close":8848.0762},{"date":"2023-10-26","close":8712.1582},{"date":"2023-10-27","close":8712.1582},{"date":"2023-10-30","close":8554.9639},{"date":"2023-10-31","close":8600.3975},{"date":"2023-11-01","close":8650.3721},{"date":"2023-11-02","close":8682.1729},{"date":"2023-11-03","close":8882.0771},{"date":"2023-11-06","close":8945.6836},{"date":"2023-11-07","close":8854.8174},{"date":"2023-11-08","close":8850.2773},{"date":"2023-11-09","close":8845.7314},{"date":"2023-11-10","close":8750.3213},{"date":"2023-11-13","close":8804.8438},{"date":"2023-11-14","close":8795.7529},{"date":"2023-11-15","close":9018.375},{"date":"2023-11-16","close":9050.1807},{"date":"2023-11-17","close":8991.1182},{"date":"2023-11-20","close":9027.46},{"date":"2023-11-21","close":9068.3477},{"date":"2023-11-22","close":9050.1807},{"date":"2023-11-23","close":9072.8955},{"date":"2023-11-24","close":9081.9805},{"date":"2023-11-27","close":9086.5244},{"date":"2023-11-28","close":9072.8955},{"date":"2023-11-29","close":9091.1416},{"date":"2023-11-30","close":9141.3174},{"date":"2023-12-01","close":9177.8076},{"date":"2023-12-04","close":9278.1611},{"date":"2023-12-05","close":9305.5342},{"date":"2023-12-06","close":9269.042},{"date":"2023-12-07","close":9241.6719},{"date":"2023-12-08","close":9287.2871},{"date":"2023-12-11","close":9305.5342},{"date":"2023-12-12","close":9383.083},{"date":"2023-12-13","close":9401.3271},{"date":"2023-12-14","close":9570.1035},{"date":"2023-12-15","close":9697.8242},{"date":"2023-12-18","close":9697.8242},{"date":"2023-12-19","close":9670.457},{"date":"2023-12-20","close":9738.876},{"date":"2023-12-21","close":9606.5947},{"date":"2023-12-22","close":9624.8408},{"date":"2023-12-26","close":9729.7549},{"date":"2023-12-27","close":9767.2656},{"date":"2023-12-28","close":9771.8428},{"date":"2024-01-02","close":9753.542},{"date":"2024-01-03","close":9799.292},{"date":"2024-01-04","close":9753.542},{"date":"2024-01-05","close":9739.8174},{"date":"2024-01-08","close":9744.3975},{"date":"2024-01-09","close":9817.5928},{"date":"2024-01-10","close":9767.2656},{"date":"2024-01-11","close":9785.5684},{"date":"2024-01-12","close":9726.0938},{"date":"2024-01-15","close":9762.6963},{"date":"2024-01-16","close":9716.9443},{"date":"2024-01-17","close":9643.751},{"date":"2024-01-18","close":9834.926},{"date":"2024-01-19","close":9671.1943},{"date":"2024-01-22","close":9808.4424},{"date":"2024-01-23","close":9826.7422},{"date":"2024-01-24","close":9835.8906},{"date":"2024-01-25","close":9785.5684},{"date":"2024-01-26","close":9803.8662},{"date":"2024-01-29","close":9835.8906},{"date":"2024-01-30","close":9862.4971},{"date":"2024-01-31","close":9857.9102},{"date":"2024-02-01","close":9743.2305},{"date":"2024-02-02","close":9848.7334},{"date":"2024-02-05","close":9830.3877},{"date":"2024-02-06","close":9766.165},{"date":"2024-02-07","close":9802.8623},{"date":"2024-02-08","close":9830.3877},{"date":"2024-02-13","close":9857.9102},{"date":"2024-02-14","close":9720.2949},{"date":"2024-02-15","close":9761.5801},{"date":"2024-02-16","close":9830.3877},{"date":"2024-02-19","close":9821.2139},{"date":"2024-02-20","close":9798.2764},{"date":"2024-02-21","close":9807.4492},{"date":"2024-02-22","close":9876.2578},{"date":"2024-02-23","close":9940.4795},{"date":"2024-02-26","close":9922.1309},{"date":"2024-02-27","close":9880.8457},{"date":"2024-02-28","close":9881.7666},{"date":"2024-02-29","close":9877.1641},{"date":"2024-03-04","close":9946.1729},{"date":"2024-03-05","close":9964.5762},{"date":"2024-03-06","close":9950.7734},{"date":"2024-03-07","close":9982.9756},{"date":"2024-03-08","close":10028.9824},{"date":"2024-03-11","close":9996.7764},{"date":"2024-03-12","close":10070.3838},{"date":"2024-03-13","close":10074.9854},{"date":"2024-03-14","close":10107.1885},{"date":"2024-03-15","close":10033.5781},{"date":"2024-03-18","close":10033.5781},{"date":"2024-03-19","close":10033.5781},{"date":"2024-03-20","close":10070.3838},{"date":"2024-03-21","close":10203.7969},{"date":"2024-03-22","close":10254.4023},{"date":"2024-03-25","close":10176.1953},{"date":"2024-03-26","close":10194.5928},{"date":"2024-03-27","close":10148.5928},{"date":"2024-03-28","close":10273.0869},{"date":"2024-03-29","close":10402.1904},{"date":"2024-04-01","close":10388.3584},{"date":"2024-04-02","close":10263.8662},{"date":"2024-04-03","close":10208.5342},{"date":"2024-04-04","close":10217.752},{"date":"2024-04-05","close":10102.4854},{"date":"2024-04-08","close":10120.9248},{"date":"2024-04-09","close":10134.7607},{"date":"2024-04-11","close":10010.2656},{"date":"2024-04-12","close":10001.043},{"date":"2024-04-15","close":9876.5488},{"date":"2024-04-16","close":9752.0537},{"date":"2024-04-17","close":9715.167},{"date":"2024-04-18","close":9719.7783},{"date":"2024-04-19","close":9646.0039},{"date":"2024-04-22","close":9821.2188},{"date":"2024-04-23","close":9881.1602},{"date":"2024-04-24","close":9959.5449},{"date":"2024-04-25","close":9964.1553},{"date":"2024-04-26","close":9931.8799},{"date":"2024-04-29","close":9935.5801},{"date":"2024-04-30","close":9949.457},{"date":"2024-05-02","close":9866.1973},{"date":"2024-05-03","close":9917.0791},{"date":"2024-05-07","close":9995.709},{"date":"2024-05-08","close":10000.3379},{"date":"2024-05-09","close":10018.8379},{"date":"2024-05-10","close":10115.9746},{"date":"2024-05-13","close":10120.6006},{"date":"2024-05-14","close":10129.8535},{"date":"2024-05-16","close":10236.2373},{"date":"2024-05-17","close":10199.2334},{"date":"2024-05-20","close":10231.6123},{"date":"2024-05-21","close":10171.4805},{"date":"2024-05-22","close":10134.4746},{"date":"2024-05-23","close":10111.3486},{"date":"2024-05-24","close":9963.334},{"date":"2024-05-27","close":9958.707},{"date":"2024-05-28","close":9967.958},{"date":"2024-05-29","close":9843.0684},{"date":"2024-05-30","close":9713.0674},{"date":"2024-05-31","close":9819.8525},{"date":"2024-06-03","close":10014.8584},{"date":"2024-06-04","close":9949.8584},{"date":"2024-06-05","close":9977.7148},{"date":"2024-06-07","close":9977.7148},{"date":"2024-06-10","close":9917.3584},{"date":"2024-06-11","close":9908.0703},{"date":"2024-06-12","close":9880.2148},{"date":"2024-06-13","close":9856.998},{"date":"2024-06-14","close":9819.8525},{"date":"2024-06-17","close":9768.7822},{"date":"2024-06-18","close":9833.7822},{"date":"2024-06-19","close":9861.6436},{"date":"2024-06-20","close":9866.2822},{"date":"2024-06-21","close":9926.6416},{"date":"2024-06-24","close":9940.5723},{"date":"2024-06-25","close":10075.2168},{"date":"2024-06-26","close":9991.6445},{"date":"2024-06-27","close":9944.1143},{"date":"2024-06-28","close":9944.1143},{"date":"2024-07-01","close":10004.6924},{"date":"2024-07-02","close":9939.4541},{"date":"2024-07-03","close":9944.1143},{"date":"2024-07-04","close":9920.8135},{"date":"2024-07-05","close":9934.793},{"date":"2024-07-08","close":9869.5557},{"date":"2024-07-09","close":9902.1748},{"date":"2024-07-10","close":9888.1953},{"date":"2024-07-11","close":9981.3936},{"date":"2024-07-12","close":10111.8691},{"date":"2024-07-15","close":10219.043},{"date":"2024-07-16","close":10237.6836},{"date":"2024-07-17","close":10396.1211},{"date":"2024-07-18","close":10554.5547},{"date":"2024-07-19","close":10461.3574},{"date":"2024-07-22","close":10410.0996},{"date":"2024-07-23","close":10396.1211},{"date":"2024-07-24","close":10293.6025},{"date":"2024-07-25","close":10335.541},{"date":"2024-07-26","close":10438.0547},{"date":"2024-07-29","close":10615.1309},{"date":"2024-07-30","close":10531.9238},{"date":"2024-07-31","close":10625.417},{"date":"2024-08-01","close":10611.3945},{"date":"2024-08-02","close":10429.084},{"date":"2024-08-05","close":10162.6279},{"date":"2024-08-06","close":10195.3496},{"date":"2024-08-07","close":10228.0742},{"date":"2024-08-08","close":10115.8838},{"date":"2024-08-09","close":10284.168},{"date":"2024-08-12","close":10270.1445},{"date":"2024-08-13","close":10237.4238},{"date":"2024-08-14","close":10344.9385},{"date":"2024-08-16","close":10471.1523},{"date":"2024-08-19","close":10485.1777},{"date":"2024-08-20","close":10541.2715},{"date":"2024-08-21","close":10536.5977},{"date":"2024-08-22","close":10569.3223},{"date":"2024-08-23","close":10555.2959},{"date":"2024-08-26","close":10695.5361},{"date":"2024-08-27","close":10940.7182},{"date":"2024-08-28","close":10681.5117},{"date":"2024-08-29","close":10705.8945},{"date":"2024-08-30","close":10729.3418},{"date":"2024-09-02","close":10799.6826},{"date":"2024-09-03","close":10785.6162},{"date":"2024-09-04","close":10663.6924},{"date":"2024-09-05","close":10668.3818},{"date":"2024-09-06","close":10565.2139},{"date":"2024-09-09","close":10504.251},{"date":"2024-09-10","close":10598.041},{"date":"2024-09-11","close":10569.9043},{"date":"2024-09-12","close":10588.6602},{"date":"2024-09-13","close":10574.5928},{"date":"2024-09-19","close":10804.3721},{"date":"2024-09-20","close":10837.1982},{"date":"2024-09-23","close":10818.4424},{"date":"2024-09-24","close":10846.5801},{"date":"2024-09-25","close":10823.1289},{"date":"2024-09-26","close":10776.2393},{"date":"2024-09-27","close":10781.8799},{"date":"2024-09-30","close":10828.8984},{"date":"2024-10-02","close":10833.6016},{"date":"2024-10-04","close":10838.3047},{"date":"2024-10-07","close":10941.7529},{"date":"2024-10-08","close":10861.8154},{"date":"2024-10-10","close":10927.6455},{"date":"2024-10-11","close":10890.0273},{"date":"2024-10-14","close":10988.7705},{"date":"2024-10-15","close":11054.6016},{"date":"2024-10-16","close":10984.0713},{"date":"2024-10-17","close":11068.708},{"date":"2024-10-18","close":11087.5166},{"date":"2024-10-21","close":11115.7285},{"date":"2024-10-22","close":10955.8555},{"date":"2024-10-23","close":10885.3252},{"date":"2024-10-24","close":10890.0273},{"date":"2024-10-25","close":10941.7529},{"date":"2024-10-28","close":10899.4326},{"date":"2024-10-29","close":10904.1377},{"date":"2024-10-30","close":11068.1136},{"date":"2024-10-31","close":10826.8008},{"date":"2024-11-01","close":10873.9551},{"date":"2024-11-04","close":10831.5146},{"date":"2024-11-05","close":11083.401},{"date":"2024-11-06","close":11043.7148},{"date":"2024-11-07","close":11208.7559},{"date":"2024-11-08","close":11152.1699},{"date":"2024-11-11","close":11204.04},{"date":"2024-11-12","close":11218.1895},{"date":"2024-11-13","close":11105.0156},{"date":"2024-11-14","close":11156.8848},{"date":"2024-11-15","close":11076.7246},{"date":"2024-11-18","close":11038.998},{"date":"2024-11-19","close":11105.0156},{"date":"2024-11-20","close":11076.7246},{"date":"2024-11-21","close":11076.7246},{"date":"2024-11-22","close":11161.5996},{"date":"2024-11-25","close":11378.5137},{"date":"2024-11-26","close":11373.8018},{"date":"2024-11-27","close":11364.3662},{"date":"2024-11-28","close":11373.835},{"date":"2024-11-29","close":11378.5664},{"date":"2024-12-02","close":11359.6348},{"date":"2024-12-03","close":11326.499},{"date":"2024-12-04","close":11274.4375},{"date":"2024-12-05","close":11156.1064},{"date":"2024-12-06","close":11127.71},{"date":"2024-12-09","close":11089.8428},{"date":"2024-12-10","close":11085.1123},{"date":"2024-12-11","close":11037.7764},{"date":"2024-12-12","close":10962.0469},{"date":"2024-12-13","close":10952.582},{"date":"2024-12-16","close":10947.8496},{"date":"2024-12-17","close":10824.7842},{"date":"2024-12-18","close":10820.0518},{"date":"2024-12-19","close":10545.5273},{"date":"2024-12-20","close":10479.2646},{"date":"2024-12-23","close":10640.1904},{"date":"2024-12-24","close":10630.7246},{"date":"2024-12-26","close":10711.1895},{"date":"2024-12-27","close":10690.3027},{"date":"2024-12-30","close":10638.085},{"date":"2025-01-02","close":10647.5791},{"date":"2025-01-03","close":10604.8574},{"date":"2025-01-06","close":10652.3242},{"date":"2025-01-07","close":10609.6035},{"date":"2025-01-08","close":10609.6035},{"date":"2025-01-09","close":10595.3623},{"date":"2025-01-10","close":10581.1221},{"date":"2025-01-13","close":10467.1924},{"date":"2025-01-14","close":10595.3623},{"date":"2025-01-15","close":10671.3125},{"date":"2025-01-16","close":10775.749},{"date":"2025-01-17","close":10785.2422},{"date":"2025-01-20","close":10846.9531},{"date":"2025-01-21","close":10884.9287},{"date":"2025-01-22","close":10932.3994},{"date":"2025-01-23","close":10832.7129},{"date":"2025-01-24","close":10908.9316},{"date":"2025-01-31","close":10875.5889},{"date":"2025-02-03","close":10646.9277},{"date":"2025-02-04","close":10699.3281},{"date":"2025-02-05","close":10699.3281},{"date":"2025-02-06","close":10785.0771},{"date":"2025-02-07","close":10708.8545},{"date":"2025-02-10","close":10646.9277},{"date":"2025-02-11","close":10661.2207},{"date":"2025-02-12","close":10718.3857},{"date":"2025-02-13","close":10713.6201},{"date":"2025-02-14","close":10761.2559},{"date":"2025-02-17","close":10742.2021},{"date":"2025-02-18","close":10737.4404},{"date":"2025-02-19","close":10813.6602},{"date":"2025-02-20","close":10861.2949},{"date":"2025-02-21","close":10923.2236},{"date":"2025-02-24","close":10951.8057},{"date":"2025-02-25","close":10947.043},{"date":"2025-02-26","close":11004.209},{"date":"2025-02-27","close":10894.3564},{"date":"2025-02-28","close":10856.1475},{"date":"2025-03-04","close":10937.3389},{"date":"2025-03-05","close":10837.042},{"date":"2025-03-06","close":10846.5967},{"date":"2025-03-07","close":10851.3682},{"date":"2025-03-10","close":10946.8926},{"date":"2025-03-11","close":10946.8926},{"date":"2025-03-12","close":10741.5195},{"date":"2025-03-13","close":10588.6836},{"date":"2025-03-14","close":10579.1318},{"date":"2025-03-17","close":10607.7881},{"date":"2025-03-18","close":10760.626},{"date":"2025-03-19","close":10765.4014},{"date":"2025-03-20","close":10827.4902},{"date":"2025-03-21","close":10765.4014},{"date":"2025-03-24","close":10774.9531},{"date":"2025-03-25","close":10808.3828},{"date":"2025-03-26","close":10727.1904},{"date":"2025-03-27","close":10813.1631},{"date":"2025-03-28","close":10797.833},{"date":"2025-03-31","close":10687.6504},{"date":"2025-04-01","close":10807.4141},{"date":"2025-04-02","close":10816.9932},{"date":"2025-04-03","close":10649.3252},{"date":"2025-04-04","close":10390.6377},{"date":"2025-04-07","close":9557.0869},{"date":"2025-04-08","close":9834.9375},{"date":"2025-04-09","close":9384.627},{"date":"2025-04-10","close":10069.6738},{"date":"2025-04-11","close":9849.3086},{"date":"2025-04-14","close":9902.0049},{"date":"2025-04-15","close":9949.9121},{"date":"2025-04-16","close":9844.5166},{"date":"2025-04-17","close":9825.3564},{"date":"2025-04-18","close":9945.1182},{"date":"2025-04-21","close":9839.7275},{"date":"2025-04-22","close":9734.3369},{"date":"2025-04-23","close":9973.8623},{"date":"2025-04-24","close":9878.0527},{"date":"2025-04-25","close":9978.6523},{"date":"2025-04-28","close":9954.7002},{"date":"2025-04-29","close":10021.9297},{"date":"2025-04-30","close":10021.9297},{"date":"2025-05-02","close":10045.9414},{"date":"2025-05-07","close":9954.7012},{"date":"2025-05-08","close":10007.5244},{"date":"2025-05-09","close":9983.5127},{"date":"2025-05-12","close":10041.1387},{"date":"2025-05-13","close":10209.21},{"date":"2025-05-14","close":10175.5957},{"date":"2025-05-15","close":10055.5449},{"date":"2025-05-16","close":10223.6162},{"date":"2025-05-19","close":10214.0127},{"date":"2025-05-20","close":10252.4287},{"date":"2025-05-21","close":10214.0127},{"date":"2025-05-22","close":10074.752},{"date":"2025-05-23","close":10050.7412},{"date":"2025-05-26","close":10103.5645},{"date":"2025-05-27","close":10117.9717},{"date":"2025-05-28","close":10151.585},{"date":"2025-05-29","close":10189.1445},{"date":"2025-05-30","close":10126.5449},{"date":"2025-06-02","close":10073.5791},{"date":"2025-06-04","close":10193.9609},{"date":"2025-06-05","close":10145.8076},{"date":"2025-06-09","close":10218.0381},{"date":"2025-06-10","close":10271.0029},{"date":"2025-06-11","close":10386.5703},{"date":"2025-06-12","close":10357.6797},{"date":"2025-06-13","close":10367.3096},{"date":"2025-06-16","close":10376.9404},{"date":"2025-06-17","close":10372.126},{"date":"2025-06-18","close":10295.0801},{"date":"2025-06-19","close":10242.1133},{"date":"2025-06-20","close":10266.1914},{"date":"2025-06-23","close":10290.2666},{"date":"2025-06-24","close":10381.7568},{"date":"2025-06-25","close":10333.6025},{"date":"2025-06-26","close":10237.2969},{"date":"2025-06-27","close":10302.0176},{"date":"2025-06-30","close":10335.8262},{"date":"2025-07-01","close":10306.8486},{"date":"2025-07-02","close":10519.3584},{"date":"2025-07-03","close":10625.6143},{"date":"2025-07-04","close":10586.9756},{"date":"2025-07-07","close":10596.6377},{"date":"2025-07-08","close":10524.1895},{"date":"2025-07-09","close":10586.9756},{"date":"2025-07-10","close":10582.1475},{"date":"2025-07-11","close":10644.9355},{"date":"2025-07-14","close":10572.4863},{"date":"2025-07-15","close":10582.1465},{"date":"2025-07-16","close":10442.0801},{"date":"2025-07-17","close":10456.5723},{"date":"2025-07-18","close":10548.3379},{"date":"2025-07-21","close":10529.0176},{"date":"2025-07-22","close":10466.2324},{"date":"2025-07-23","close":10577.3184},{"date":"2025-07-24","close":10611.126},{"date":"2025-07-25","close":10606.2959},{"date":"2025-07-28","close":10619.9424},{"date":"2025-07-29","close":10571.7344},{"date":"2025-07-30","close":10530.1758},{"date":"2025-07-31","close":10390.0283},{"date":"2025-08-01","close":10254.7188},{"date":"2025-08-04","close":10259.5508},{"date":"2025-08-05","close":10327.2061},{"date":"2025-08-06","close":10370.7002},{"date":"2025-08-07","close":10370.7002},{"date":"2025-08-08","close":10356.2021},{"date":"2025-08-11","close":10419.0244},{"date":"2025-08-12","close":10361.0342},{"date":"2025-08-13","close":10467.3516},{"date":"2025-08-14","close":10583.332},{"date":"2025-08-18","close":10535.0059},{"date":"2025-08-19","close":10501.1768},{"date":"2025-08-20","close":10578.501},{"date":"2025-08-21","close":10631.6562},{"date":"2025-08-22","close":10631.6562},{"date":"2025-08-25","close":10810.4629},{"date":"2025-08-26","close":10733.1416},{"date":"2025-08-27","close":10737.9756},{"date":"2025-08-28","close":10792.252},{"date":"2025-08-29","close":10738.9463},{"date":"2025-09-01","close":10709.3643},{"date":"2025-09-02","close":10777.7129},{"date":"2025-09-03","close":10724.4062},{"date":"2025-09-04","close":10661.4062},{"date":"2025-09-05","close":10714.7158},{"date":"2025-09-08","close":10675.9453},{"date":"2025-09-09","close":10622.6367},{"date":"2025-09-10","close":10598.4062},{"date":"2025-09-11","close":10622.6367},{"date":"2025-09-12","close":10690.4844},{"date":"2025-09-15","close":10637.1768},{"date":"2025-09-16","close":10564.4844},{"date":"2025-09-17","close":10569.3301},{"date":"2025-09-18","close":10598.4062},{"date":"2025-09-19","close":10569.3301},{"date":"2025-09-22","close":10525.7168},{"date":"2025-09-23","close":10496.6406},{"date":"2025-09-24","close":10564.4844},{"date":"2025-09-25","close":10559.6396},{"date":"2025-09-26","close":10496.6406},{"date":"2025-09-29","close":10592.8945},{"date":"2025-09-30","close":10529.6973},{"date":"2025-10-01","close":10563.7256},{"date":"2025-10-02","close":10665.8145},{"date":"2025-10-10","close":10495.667},{"date":"2025-10-13","close":10340.1045},{"date":"2025-10-14","close":10296.3506},{"date":"2025-10-15","close":10417.8857},{"date":"2025-10-16","close":10388.7178},{"date":"2025-10-17","close":10296.3506},{"date":"2025-10-20","close":10398.4395},{"date":"2025-10-21","close":10456.7754},{"date":"2025-10-22","close":10485.9463},{"date":"2025-10-23","close":10481.082},{"date":"2025-10-24","close":10529.6973},{"date":"2025-10-27","close":10539.4189},{"date":"2025-10-28","close":10510.251},{"date":"2025-10-29","close":10461.6377},{"date":"2025-10-30","close":10385.5752},{"date":"2025-10-31","close":10366.0693},{"date":"2025-11-03","close":10361.1953},{"date":"2025-11-04","close":10239.2988},{"date":"2025-11-05","close":10297.8096},{"date":"2025-11-06","close":10322.1875},{"date":"2025-11-07","close":10297.8096},{"date":"2025-11-10","close":10366.0693},{"date":"2025-11-11","close":10370.9463},{"date":"2025-11-12","close":10492.8428},{"date":"2025-11-13","close":10570.8564},{"date":"2025-11-14","close":10541.6016},{"date":"2025-11-17","close":10556.2314},{"date":"2025-11-18","close":10448.96},{"date":"2025-11-19","close":10517.2217},{"date":"2025-11-20","close":10468.4629},{"date":"2025-11-21","close":10341.6904},{"date":"2025-11-24","close":10473.3408},{"date":"2025-11-25","close":10453.8379},{"date":"2025-11-26","close":10565.9795},{"date":"2025-11-27","close":10651.6963},{"date":"2025-11-28","close":10616.8408},{"date":"2025-12-01","close":10641.292},{"date":"2025-12-02","close":10631.5098},{"date":"2025-12-03","close":10621.7305},{"date":"2025-12-04","close":10724.4258},{"date":"2025-12-05","close":10748.8779},{"date":"2025-12-08","close":10709.7559},{"date":"2025-12-09","close":10680.4131},{"date":"2025-12-10","close":10646.1826},{"date":"2025-12-11","close":10758.6592},{"date":"2025-12-12","close":10817.3428},{"date":"2025-12-15","close":10812.4521},{"date":"2025-12-16","close":10812.4521},{"date":"2025-12-17","close":10753.7686},{"date":"2025-12-18","close":10763.5498},{"date":"2025-12-19","close":10724.4268},{"date":"2025-12-22","close":10739.0977},{"date":"2025-12-23","close":10787.999},{"date":"2025-12-24","close":10768.4385},{"date":"2025-12-26","close":10773.3301},{"date":"2025-12-29","close":10796.876},{"date":"2025-12-30","close":10801.7803},{"date":"2026-01-02","close":10772.3477},{"date":"2026-01-05","close":10899.8906},{"date":"2026-01-06","close":10894.9854},{"date":"2026-01-07","close":10978.3779},{"date":"2026-01-08","close":10890.0781},{"date":"2026-01-09","close":11076.4863},{"date":"2026-01-12","close":11096.1084},{"date":"2026-01-13","close":11086.2969},{"date":"2026-01-14","close":11115.7295},{"date":"2026-01-15","close":11292.3252},{"date":"2026-01-16","close":11346.2852},{"date":"2026-01-19","close":11254.7881},{"date":"2026-01-20","close":11179.5},{"date":"2026-01-21","close":11184.4072},{"date":"2026-01-22","close":11361.002},{"date":"2026-01-23","close":11380.624},{"date":"2026-01-26","close":11400.2461},{"date":"2026-01-27","close":11356.0947},{"date":"2026-01-28","close":11449.3008},{"date":"2026-01-29","close":11393.2422},{"date":"2026-01-30","close":11358.8213},{"date":"2026-02-02","close":11481.7529},{"date":"2026-02-03","close":11658.7754},{"date":"2026-02-04","close":11865.2969},{"date":"2026-02-05","close":12076.7393},{"date":"2026-02-06","close":12091.4922},{"date":"2026-02-09","close":12278.3447},{"date":"2026-02-10","close":12214.4209},{"date":"2026-02-11","close":12253.7598},{"date":"2026-02-12","close":12401.2783},{"date":"2026-02-13","close":12248.8418},{"date":"2026-02-19","close":12317.6846},{"date":"2026-02-20","close":12337.3545},{"date":"2026-02-23","close":12268.5107},{"date":"2026-02-24","close":12273.4307},{"date":"2026-02-25","close":12342.2695},{"date":"2026-02-26","close":12246.624},{"date":"2026-02-27","close":12197.3223},{"date":"2026-03-03","close":12286.0654},{"date":"2026-03-04","close":12172.6719},{"date":"2026-03-05","close":12217.042},{"date":"2026-03-06","close":12177.6006},{"date":"2026-03-09","close":11906.4385},{"date":"2026-03-10","close":12074.0664},{"date":"2026-03-11","close":12039.5557},{"date":"2026-03-12","close":11970.5332},{"date":"2026-03-13","close":12005.0449},{"date":"2026-03-16","close":12029.6953},{"date":"2026-03-17","close":11965.6025},{"date":"2026-03-18","close":12108.5791},{"date":"2026-03-19","close":11891.6494},{"date":"2026-03-20","close":11911.3691},{"date":"2026-03-23","close":11706.4805},{"date":"2026-03-24","close":11794.9795},{"date":"2026-03-25","close":11908.0615},{"date":"2026-03-26","close":11883.4795},{"date":"2026-03-27","close":11986.7266},{"date":"2026-03-30","close":11883.2227},{"date":"2026-03-31","close":11942.3691},{"date":"2026-04-01","close":12011.3711},{"date":"2026-04-02","close":11819.1484},{"date":"2026-04-03","close":11983.2344},{"date":"2026-04-06","close":11898.0107},{"date":"2026-04-07","close":11937.4395},{"date":"2026-04-08","close":12045.873},{"date":"2026-04-09","close":12001.5137},{"date":"2026-04-10","close":12045.873},{"date":"2026-04-13","close":11927.5811},{"date":"2026-04-14","close":11996.585},{"date":"2026-04-15","close":11967.0117},{"date":"2026-04-16","close":11952.2256},{"date":"2026-04-17","close":12031.0859},{"date":"2026-04-20","close":12036.0146},{"date":"2026-04-21","close":12100.0879},{"date":"2026-04-22","close":12114.875},{"date":"2026-04-23","close":12109.9453},{"date":"2026-04-24","close":12198.6631},{"date":"2026-04-27","close":12164.1611},{"date":"2026-04-28","close":12149.376},{"date":"2026-04-29","close":12221.5},{"date":"2026-04-30","close":12201.7393},{"date":"2026-05-04","close":12384.5205},{"date":"2026-05-06","close":12359.8193},{"date":"2026-05-07","close":12320.2998},{"date":"2026-05-08","close":12251.1406},{"date":"2026-05-11","close":12309.7461},{"date":"2026-05-12","close":12329.5605},{"date":"2026-05-13","close":12349.374},{"date":"2026-05-14","close":12374.1426},{"date":"2026-05-15","close":12364.2354},{"date":"2026-05-18","close":12299.8389},{"date":"2026-05-19","close":12483.1221},{"date":"2026-05-20","close":12522.752},{"date":"2026-05-21","close":12507.8906},{"date":"2026-05-22","close":12592.1025},{"date":"2026-05-26","close":12854.6436},{"date":"2026-05-27","close":12770.4326},{"date":"2026-05-28","close":12719.792},{"date":"2026-05-29","close":12714.8252},{"date":"2026-06-01","close":12615.5303},{"date":"2026-06-02","close":12481.7607},{"date":"2026-06-04","close":12575.8311},{"date":"2026-06-05","close":12669.9033},{"date":"2026-06-08","close":12556.0273},{"date":"2026-06-09","close":12585.7334},{"date":"2026-06-10","close":12560.9775},{"date":"2026-06-11","close":12536.2236},{"date":"2026-06-12","close":12620.3916},{"date":"2026-06-15","close":12868.7344},{"date":"2026-06-16","close":12739.6504},{"date":"2026-06-17","close":12694.9678},{"date":"2026-06-18","close":12501.3398},{"date":"2026-06-19","close":12338.1787},{"date":"2026-06-22","close":12421.9043},{"date":"2026-06-23","close":12377.2207},{"date":"2026-06-24","close":12441.7627},{"date":"2026-06-25","close":12466.5859},{"date":"2026-06-26","close":12531.2715},{"date":"2026-06-29","close":12611.6895},{"date":"2026-06-30","close":12541.9844},{"date":"2026-07-01","close":12452.3623},{"date":"2026-07-02","close":12487.2148},{"date":"2026-07-03","close":12671.291},{"date":"2026-07-06","close":12671.291},{"date":"2026-07-07","close":12641.5},{"date":"2026-07-08","close":12760.666},{"date":"2026-07-09","close":12656.3955},{"date":"2026-07-10","close":12646.4648},{"date":"2026-07-13","close":12661.3604},{"date":"2026-07-14","close":12730.874},{"date":"2026-07-15","close":12586.8818},{"date":"2026-07-16","close":12646.4648},{"date":"2026-07-20","close":12850.04},{"date":"2026-07-21","close":12790.457},{"date":"2026-07-22","close":12820.248},{"date":"2026-07-23","close":12835.1436},{"date":"2026-07-24","close":12845.0742},{"date":"2026-07-27","close":12994.0322},{"date":"2026-07-28","close":13078.4404},{"date":"2026-07-29","close":13277.0498},{"date":"2026-07-30","close":13188.4639},{"date":"2026-07-31","close":13098.8818},{"date":"2026-08-03","close":13088.9277},{"date":"2026-08-04","close":13133.7197},{"date":"2026-08-05","close":13268.0928},{"date":"2026-08-06","close":13208.3711},{"date":"2026-08-07","close":13163.5801},{"date":"2026-08-10","close":13228.2783},{"date":"2026-08-11","close":13317.8604},{"date":"2026-08-12","close":13342.7441},{"date":"2026-08-13","close":13382.5576},{"date":"2026-08-14","close":13442.2793},{"date":"2026-08-18","close":13377.582},{"date":"2026-08-19","close":13487.0703},{"date":"2026-08-20","close":13666.2354},{"date":"2026-08-21","close":13571.6758},{"date":"2026-08-24","close":13661.2578},{"date":"2026-08-25","close":13745.8633},{"date":"2026-08-26","close":13666.2354},{"date":"2026-08-27","close":13656.2812},{"date":"2026-08-28","close":13592.458},{"date":"2026-08-31","close":13597.4443},{"date":"2026-09-01","close":13592.458},{"date":"2026-09-02","close":13572.5127},{"date":"2026-09-03","close":13637.334},{"date":"2026-09-04","close":13647.3066},{"date":"2026-09-07","close":13482.7607},{"date":"2026-09-08","close":13422.9258},{"date":"2026-09-09","close":13378.0498},{"date":"2026-09-10","close":13313.2285},{"date":"2026-09-11","close":13263.3662},{"date":"2026-09-14","close":13297.273},{"date":"2026-09-15","close":13287.3003},{"date":"2026-09-16","close":13311.2347},{"date":"2026-09-17","close":13166.6341},{"date":"2026-09-18","close":13177.6031},{"date":"2026-09-21","close":13112.7828},{"date":"2026-09-22","close":13127.7408},{"date":"2026-09-23","close":13097.8238},{"date":"2026-09-28","close":12998.0992},{"date":"2026-09-29","close":12945.0},{"date":"2026-09-30","close":12935.0},{"date":"2026-10-01","close":12760.0},{"date":"2026-10-02","close":12850.0},{"date":"2026-10-06","close":12840.0},{"date":"2026-10-07","close":12880.0},{"date":"2026-10-08","close":12760.0},{"date":"2026-10-12","close":12970.0},{"date":"2026-10-13","close":13050.0},{"date":"2026-10-14","close":13105.0},{"date":"2026-10-15","close":13250.0},{"date":"2026-10-16","close":13365.0},{"date":"2026-10-19","close":13485.0},{"date":"2026-10-20","close":13455.0},{"date":"2026-10-21","close":13595.0},{"date":"2026-10-22","close":13560.0},{"date":"2026-10-23","close":13810.0}],"chart_data":[{"date":"2024-10-23","open":10957,"high":10957,"low":10880,"close":10885,"volume":270691},{"date":"2024-10-24","open":10885,"high":10900,"low":10870,"close":10890,"volume":377076},{"date":"2024-10-25","open":10922,"high":10976,"low":10918,"close":10942,"volume":614662},{"date":"2024-10-28","open":10899,"high":10912,"low":10875,"close":10899,"volume":517949},{"date":"2024-10-29","open":10904,"high":10904,"low":10874,"close":10904,"volume":503370},{"date":"2024-10-30","open":11107,"high":11107,"low":11047,"close":11068,"volume":549699},{"date":"2024-10-31","open":10859,"high":10859,"low":10827,"close":10827,"volume":214383},{"date":"2024-11-01","open":10869,"high":10884,"low":10836,"close":10874,"volume":240640},{"date":"2024-11-04","open":10811,"high":10832,"low":10777,"close":10832,"volume":380086},{"date":"2024-11-05","open":11157,"high":11157,"low":11064,"close":11083,"volume":167617},{"date":"2024-11-06","open":10919,"high":11083,"low":10919,"close":11044,"volume":287176},{"date":"2024-11-07","open":11201,"high":11218,"low":11163,"close":11209,"volume":357758},{"date":"2024-11-08","open":11208,"high":11208,"low":11134,"close":11152,"volume":146014},{"date":"2024-11-11","open":11156,"high":11221,"low":11156,"close":11204,"volume":313755},{"date":"2024-11-12","open":11237,"high":11237,"low":11209,"close":11218,"volume":170889},{"date":"2024-11-13","open":11127,"high":11127,"low":11102,"close":11105,"volume":196747},{"date":"2024-11-14","open":11171,"high":11200,"low":11143,"close":11157,"volume":131079},{"date":"2024-11-15","open":11121,"high":11121,"low":11077,"close":11077,"volume":362164},{"date":"2024-11-18","open":11044,"high":11069,"low":10996,"close":11039,"volume":256879},{"date":"2024-11-19","open":11069,"high":11109,"low":11069,"close":11105,"volume":101591},{"date":"2024-11-20","open":11063,"high":11077,"low":11038,"close":11077,"volume":214507},{"date":"2024-11-21","open":11082,"high":11091,"low":11043,"close":11077,"volume":84927},{"date":"2024-11-22","open":11171,"high":11175,"low":11138,"close":11162,"volume":109030},{"date":"2024-11-25","open":11343,"high":11379,"low":11333,"close":11379,"volume":217714},{"date":"2024-11-26","open":11358,"high":11409,"low":11323,"close":11374,"volume":165547},{"date":"2024-11-27","open":11360,"high":11376,"low":11345,"close":11364,"volume":232279},{"date":"2024-11-28","open":11379,"high":11379,"low":11332,"close":11374,"volume":88042},{"date":"2024-11-29","open":11379,"high":11384,"low":11357,"close":11379,"volume":132382},{"date":"2024-12-02","open":11364,"high":11372,"low":11345,"close":11360,"volume":237436},{"date":"2024-12-03","open":11317,"high":11326,"low":11292,"close":11326,"volume":177784},{"date":"2024-12-04","open":11298,"high":11303,"low":11246,"close":11274,"volume":199964},{"date":"2024-12-05","open":11170,"high":11170,"low":11133,"close":11156,"volume":593373},{"date":"2024-12-06","open":11142,"high":11161,"low":11123,"close":11128,"volume":276146},{"date":"2024-12-09","open":11126,"high":11126,"low":11081,"close":11090,"volume":340510},{"date":"2024-12-10","open":11090,"high":11090,"low":11071,"close":11085,"volume":208316},{"date":"2024-12-11","open":11043,"high":11063,"low":11023,"close":11038,"volume":264898},{"date":"2024-12-12","open":10996,"high":10996,"low":10943,"close":10962,"volume":381130},{"date":"2024-12-13","open":10953,"high":10953,"low":10933,"close":10953,"volume":391964},{"date":"2024-12-16","open":10943,"high":10948,"low":10933,"close":10948,"volume":231910},{"date":"2024-12-17","open":10878,"high":10883,"low":10825,"close":10825,"volume":388809},{"date":"2024-12-18","open":10825,"high":10830,"low":10803,"close":10820,"volume":351871},{"date":"2024-12-19","open":10702,"high":10712,"low":10527,"close":10546,"volume":732665},{"date":"2024-12-20","open":10528,"high":10533,"low":10431,"close":10479,"volume":425641},{"date":"2024-12-23","open":10654,"high":10654,"low":10577,"close":10640,"volume":222929},{"date":"2024-12-24","open":10679,"high":10679,"low":10621,"close":10631,"volume":213951},{"date":"2024-12-26","open":10696,"high":10711,"low":10692,"close":10711,"volume":650759},{"date":"2024-12-27","open":10722,"high":10722,"low":10685,"close":10690,"volume":214361},{"date":"2024-12-30","open":10618,"high":10661,"low":10588,"close":10638,"volume":204382},{"date":"2025-01-02","open":10635,"high":10653,"low":10586,"close":10648,"volume":418038},{"date":"2025-01-03","open":10635,"high":10648,"low":10586,"close":10605,"volume":332573},{"date":"2025-01-06","open":10643,"high":10652,"low":10629,"close":10652,"volume":340046},{"date":"2025-01-07","open":10600,"high":10625,"low":10576,"close":10610,"volume":280939},{"date":"2025-01-08","open":10615,"high":10615,"low":10595,"close":10610,"volume":191491},{"date":"2025-01-09","open":10615,"high":10640,"low":10576,"close":10595,"volume":186072},{"date":"2025-01-10","open":10581,"high":10586,"low":10555,"close":10581,"volume":129133},{"date":"2025-01-13","open":10481,"high":10496,"low":10433,"close":10467,"volume":362524},{"date":"2025-01-14","open":10576,"high":10620,"low":10573,"close":10595,"volume":123179},{"date":"2025-01-15","open":10710,"high":10710,"low":10646,"close":10671,"volume":133014},{"date":"2025-01-16","open":10762,"high":10822,"low":10762,"close":10776,"volume":204116},{"date":"2025-01-17","open":10776,"high":10805,"low":10762,"close":10785,"volume":116282},{"date":"2025-01-20","open":10842,"high":10847,"low":10806,"close":10847,"volume":273960},{"date":"2025-01-21","open":10860,"high":10933,"low":10805,"close":10885,"volume":449456},{"date":"2025-01-22","open":10918,"high":10947,"low":10899,"close":10932,"volume":300037},{"date":"2025-01-23","open":10842,"high":10861,"low":10823,"close":10833,"volume":161327},{"date":"2025-01-24","open":10904,"high":10918,"low":10889,"close":10909,"volume":200167},{"date":"2025-01-31","open":10891,"high":10891,"low":10822,"close":10876,"volume":290122},{"date":"2025-02-03","open":10841,"high":10851,"low":10624,"close":10647,"volume":489258},{"date":"2025-02-04","open":10699,"high":10774,"low":10675,"close":10699,"volume":199442},{"date":"2025-02-05","open":10695,"high":10742,"low":10695,"close":10699,"volume":278125},{"date":"2025-02-06","open":10762,"high":10805,"low":10762,"close":10785,"volume":273371},{"date":"2025-02-07","open":10737,"high":10747,"low":10709,"close":10709,"volume":125551},{"date":"2025-02-10","open":10662,"high":10662,"low":10634,"close":10647,"volume":381119},{"date":"2025-02-11","open":10671,"high":10691,"low":10651,"close":10661,"volume":255709},{"date":"2025-02-12","open":10747,"high":10764,"low":10718,"close":10718,"volume":378813},{"date":"2025-02-13","open":10704,"high":10718,"low":10680,"close":10714,"volume":412181},{"date":"2025-02-14","open":10748,"high":10775,"low":10748,"close":10761,"volume":195290},{"date":"2025-02-17","open":10760,"high":10760,"low":10718,"close":10742,"volume":211295},{"date":"2025-02-18","open":10737,"high":10755,"low":10722,"close":10737,"volume":193258},{"date":"2025-02-19","open":10789,"high":10814,"low":10789,"close":10814,"volume":173720},{"date":"2025-02-20","open":10822,"high":10881,"low":10822,"close":10861,"volume":138117},{"date":"2025-02-21","open":10909,"high":10937,"low":10909,"close":10923,"volume":190722},{"date":"2025-02-24","open":10918,"high":10952,"low":10909,"close":10952,"volume":402772},{"date":"2025-02-25","open":10942,"high":10961,"low":10927,"close":10947,"volume":195646},{"date":"2025-02-26","open":10999,"high":11007,"low":10980,"close":11004,"volume":216345},{"date":"2025-02-27","open":10869,"high":10909,"low":10850,"close":10894,"volume":437804},{"date":"2025-02-28","open":10890,"high":10890,"low":10841,"close":10856,"volume":588802},{"date":"2025-03-04","open":10856,"high":10961,"low":10846,"close":10937,"volume":518932},{"date":"2025-03-05","open":10886,"high":10886,"low":10810,"close":10837,"volume":294868},{"date":"2025-03-06","open":10847,"high":10861,"low":10827,"close":10847,"volume":213754},{"date":"2025-03-07","open":10846,"high":10885,"low":10804,"close":10851,"volume":160389},{"date":"2025-03-10","open":10927,"high":10952,"low":10909,"close":10947,"volume":146213},{"date":"2025-03-11","open":10937,"high":10971,"low":10845,"close":10947,"volume":681205},{"date":"2025-03-12","open":10732,"high":10763,"low":10718,"close":10742,"volume":203723},{"date":"2025-03-13","open":10711,"high":10711,"low":10575,"close":10589,"volume":386877},{"date":"2025-03-14","open":10588,"high":10593,"low":10566,"close":10579,"volume":186249},{"date":"2025-03-17","open":10628,"high":10638,"low":10608,"close":10608,"volume":148832},{"date":"2025-03-18","open":10756,"high":10779,"low":10748,"close":10761,"volume":182654},{"date":"2025-03-19","open":10761,"high":10784,"low":10751,"close":10765,"volume":89929},{"date":"2025-03-20","open":10811,"high":10837,"low":10811,"close":10827,"volume":89721},{"date":"2025-03-21","open":10779,"high":10794,"low":10751,"close":10765,"volume":110636},{"date":"2025-03-24","open":10751,"high":10784,"low":10751,"close":10775,"volume":160088},{"date":"2025-03-25","open":10813,"high":10815,"low":10793,"close":10808,"volume":170533},{"date":"2025-03-26","open":10755,"high":10755,"low":10714,"close":10727,"volume":194751},{"date":"2025-03-27","open":10815,"high":10815,"low":10755,"close":10813,"volume":128159},{"date":"2025-03-28","open":10818,"high":10818,"low":10774,"close":10798,"volume":71362},{"date":"2025-03-31","open":10780,"high":10780,"low":10678,"close":10688,"volume":214816},{"date":"2025-04-01","open":10797,"high":10835,"low":10792,"close":10807,"volume":288547},{"date":"2025-04-02","open":10807,"high":10845,"low":10792,"close":10817,"volume":101074},{"date":"2025-04-03","open":10674,"high":10694,"low":10615,"close":10649,"volume":298051},{"date":"2025-04-04","open":10490,"high":10490,"low":10332,"close":10391,"volume":511784},{"date":"2025-04-07","open":10154,"high":10158,"low":9544,"close":9557,"volume":1213880},{"date":"2025-04-08","open":9753,"high":9870,"low":9748,"close":9835,"volume":280511},{"date":"2025-04-09","open":9439,"high":9486,"low":9311,"close":9385,"volume":427602},{"date":"2025-04-10","open":10109,"high":10109,"low":10037,"close":10070,"volume":370601},{"date":"2025-04-11","open":9716,"high":9854,"low":9617,"close":9849,"volume":370497},{"date":"2025-04-14","open":9996,"high":9996,"low":9810,"close":9902,"volume":701948},{"date":"2025-04-15","open":9915,"high":9950,"low":9915,"close":9950,"volume":121447},{"date":"2025-04-16","open":9830,"high":9864,"low":9801,"close":9845,"volume":146331},{"date":"2025-04-17","open":9772,"high":9830,"low":9742,"close":9825,"volume":166338},{"date":"2025-04-18","open":9910,"high":9945,"low":9868,"close":9945,"volume":171328},{"date":"2025-04-21","open":9893,"high":9893,"low":9776,"close":9840,"volume":226101},{"date":"2025-04-22","open":9789,"high":9789,"low":9714,"close":9734,"volume":264128},{"date":"2025-04-23","open":10023,"high":10056,"low":9925,"close":9974,"volume":90961},{"date":"2025-04-24","open":9902,"high":9907,"low":9835,"close":9878,"volume":135397},{"date":"2025-04-25","open":9935,"high":9989,"low":9915,"close":9979,"volume":121391},{"date":"2025-04-28","open":9959,"high":9959,"low":9895,"close":9955,"volume":179958},{"date":"2025-04-29","open":10046,"high":10046,"low":9978,"close":10022,"volume":89332},{"date":"2025-04-30","open":10050,"high":10050,"low":9988,"close":10022,"volume":71298},{"date":"2025-05-02","open":9998,"high":10064,"low":9948,"close":10046,"volume":206194},{"date":"2025-05-07","open":10005,"high":10005,"low":9935,"close":9955,"volume":508957},{"date":"2025-05-08","open":9948,"high":10013,"low":9928,"close":10008,"volume":143612},{"date":"2025-05-09","open":9988,"high":9998,"low":9954,"close":9984,"volume":117975},{"date":"2025-05-12","open":10050,"high":10088,"low":10022,"close":10041,"volume":198877},{"date":"2025-05-13","open":10153,"high":10222,"low":10148,"close":10209,"volume":245279},{"date":"2025-05-14","open":10191,"high":10198,"low":10171,"close":10176,"volume":237659},{"date":"2025-05-15","open":10023,"high":10065,"low":10023,"close":10056,"volume":147302},{"date":"2025-05-16","open":10187,"high":10252,"low":10187,"close":10224,"volume":132776},{"date":"2025-05-19","open":10222,"high":10235,"low":10200,"close":10214,"volume":224748},{"date":"2025-05-20","open":10272,"high":10287,"low":10229,"close":10252,"volume":178417},{"date":"2025-05-21","open":10195,"high":10232,"low":10195,"close":10214,"volume":158586},{"date":"2025-05-22","open":10009,"high":10104,"low":10009,"close":10075,"volume":97031},{"date":"2025-05-23","open":10047,"high":10065,"low":10028,"close":10051,"volume":243841},{"date":"2025-05-26","open":10047,"high":10109,"low":10047,"close":10104,"volume":131018},{"date":"2025-05-27","open":10013,"high":10564,"low":10013,"close":10118,"volume":83903},{"date":"2025-05-28","open":10132,"high":10169,"low":10132,"close":10152,"volume":170055},{"date":"2025-05-29","open":10169,"high":10199,"low":10146,"close":10189,"volume":135546},{"date":"2025-05-30","open":10060,"high":10142,"low":10060,"close":10127,"volume":105591},{"date":"2025-06-02","open":10088,"high":10117,"low":10074,"close":10074,"volume":142272},{"date":"2025-06-04","open":10174,"high":10208,"low":10174,"close":10194,"volume":230231},{"date":"2025-06-05","open":10179,"high":10179,"low":10131,"close":10146,"volume":211445},{"date":"2025-06-09","open":10227,"high":10245,"low":10209,"close":10218,"volume":405119},{"date":"2025-06-10","open":10256,"high":10315,"low":10251,"close":10271,"volume":223354},{"date":"2025-06-11","open":10362,"high":10410,"low":10362,"close":10387,"volume":1337323},{"date":"2025-06-12","open":10353,"high":10388,"low":10313,"close":10358,"volume":88706},{"date":"2025-06-13","open":10367,"high":10382,"low":10274,"close":10367,"volume":237899},{"date":"2025-06-16","open":10367,"high":10397,"low":10362,"close":10377,"volume":129341},{"date":"2025-06-17","open":10377,"high":10387,"low":10307,"close":10372,"volume":139012},{"date":"2025-06-18","open":10276,"high":10375,"low":10271,"close":10295,"volume":86118},{"date":"2025-06-19","open":10296,"high":10311,"low":10220,"close":10242,"volume":146196},{"date":"2025-06-20","open":10224,"high":10266,"low":10224,"close":10266,"volume":137416},{"date":"2025-06-23","open":10260,"high":10299,"low":10255,"close":10290,"volume":216975},{"date":"2025-06-24","open":10317,"high":10382,"low":10317,"close":10382,"volume":321927},{"date":"2025-06-25","open":10364,"high":10364,"low":10314,"close":10334,"volume":106324},{"date":"2025-06-26","open":10245,"high":10245,"low":10205,"close":10237,"volume":327360},{"date":"2025-06-27","open":10268,"high":10307,"low":10263,"close":10302,"volume":157668},{"date":"2025-06-30","open":10306,"high":10346,"low":10301,"close":10336,"volume":249871},{"date":"2025-07-01","open":10342,"high":10342,"low":10302,"close":10307,"volume":118042},{"date":"2025-07-02","open":10495,"high":10539,"low":10490,"close":10519,"volume":400499},{"date":"2025-07-03","open":10611,"high":10636,"low":10606,"close":10626,"volume":129784},{"date":"2025-07-04","open":10626,"high":10626,"low":10568,"close":10587,"volume":127618},{"date":"2025-07-07","open":10588,"high":10612,"low":10583,"close":10597,"volume":93299},{"date":"2025-07-08","open":10543,"high":10543,"low":10485,"close":10524,"volume":113540},{"date":"2025-07-09","open":10611,"high":10611,"low":10582,"close":10587,"volume":87739},{"date":"2025-07-10","open":10616,"high":10616,"low":10563,"close":10582,"volume":114985},{"date":"2025-07-11","open":10620,"high":10703,"low":10620,"close":10645,"volume":240768},{"date":"2025-07-14","open":10605,"high":10615,"low":10558,"close":10572,"volume":103195},{"date":"2025-07-15","open":10573,"high":10641,"low":10573,"close":10582,"volume":171558},{"date":"2025-07-16","open":10472,"high":10472,"low":10423,"close":10442,"volume":188058},{"date":"2025-07-17","open":10467,"high":10467,"low":10427,"close":10457,"volume":153387},{"date":"2025-07-18","open":10539,"high":10568,"low":10539,"close":10548,"volume":123307},{"date":"2025-07-21","open":10534,"high":10534,"low":10500,"close":10529,"volume":102623},{"date":"2025-07-22","open":10476,"high":10510,"low":10466,"close":10466,"volume":115903},{"date":"2025-07-23","open":10557,"high":10577,"low":10518,"close":10577,"volume":107207},{"date":"2025-07-24","open":10621,"high":10621,"low":10578,"close":10611,"volume":109069},{"date":"2025-07-25","open":10616,"high":10621,"low":10568,"close":10606,"volume":119738},{"date":"2025-07-28","open":10605,"high":10630,"low":10590,"close":10620,"volume":143681},{"date":"2025-07-29","open":10567,"high":10572,"low":10533,"close":10572,"volume":160164},{"date":"2025-07-30","open":10535,"high":10550,"low":10525,"close":10530,"volume":203678},{"date":"2025-07-31","open":10422,"high":10422,"low":10371,"close":10390,"volume":179304},{"date":"2025-08-01","open":10270,"high":10284,"low":10240,"close":10255,"volume":172655},{"date":"2025-08-04","open":10255,"high":10260,"low":10225,"close":10260,"volume":210647},{"date":"2025-08-05","open":10362,"high":10362,"low":10312,"close":10327,"volume":83945},{"date":"2025-08-06","open":10385,"high":10385,"low":10326,"close":10371,"volume":109406},{"date":"2025-08-07","open":10356,"high":10371,"low":10326,"close":10371,"volume":64467},{"date":"2025-08-08","open":10371,"high":10407,"low":10351,"close":10356,"volume":70356},{"date":"2025-08-11","open":10392,"high":10429,"low":10387,"close":10419,"volume":111624},{"date":"2025-08-12","open":10376,"high":10376,"low":10341,"close":10361,"volume":92712},{"date":"2025-08-13","open":10453,"high":10501,"low":10453,"close":10467,"volume":107588},{"date":"2025-08-14","open":10618,"high":10628,"low":10568,"close":10583,"volume":154104},{"date":"2025-08-18","open":10589,"high":10589,"low":10535,"close":10535,"volume":119627},{"date":"2025-08-19","open":10535,"high":10550,"low":10501,"close":10501,"volume":57073},{"date":"2025-08-20","open":10550,"high":10603,"low":10550,"close":10579,"volume":108918},{"date":"2025-08-21","open":10608,"high":10642,"low":10608,"close":10632,"volume":196668},{"date":"2025-08-22","open":10657,"high":10662,"low":10628,"close":10632,"volume":251538},{"date":"2025-08-25","open":10764,"high":10825,"low":10764,"close":10810,"volume":153269},{"date":"2025-08-26","open":10765,"high":10765,"low":10713,"close":10733,"volume":131623},{"date":"2025-08-27","open":10733,"high":10742,"low":10718,"close":10738,"volume":82785},{"date":"2025-08-28","open":10767,"high":10797,"low":10763,"close":10792,"volume":81623},{"date":"2025-08-29","open":10753,"high":10753,"low":10724,"close":10739,"volume":90490},{"date":"2025-09-01","open":10719,"high":10780,"low":10704,"close":10709,"volume":109036},{"date":"2025-09-02","open":10783,"high":10788,"low":10754,"close":10778,"volume":75306},{"date":"2025-09-03","open":10744,"high":10744,"low":10710,"close":10724,"volume":83183},{"date":"2025-09-04","open":10681,"high":10685,"low":10637,"close":10661,"volume":142056},{"date":"2025-09-05","open":10715,"high":10720,"low":10697,"close":10715,"volume":93728},{"date":"2025-09-08","open":10713,"high":10713,"low":10666,"close":10676,"volume":98709},{"date":"2025-09-09","open":10598,"high":10623,"low":10593,"close":10623,"volume":91650},{"date":"2025-09-10","open":10603,"high":10613,"low":10583,"close":10598,"volume":67280},{"date":"2025-09-11","open":10652,"high":10652,"low":10608,"close":10623,"volume":103767},{"date":"2025-09-12","open":10690,"high":10709,"low":10686,"close":10690,"volume":95396},{"date":"2025-09-15","open":10647,"high":10647,"low":10598,"close":10637,"volume":136700},{"date":"2025-09-16","open":10599,"high":10599,"low":10546,"close":10564,"volume":249632},{"date":"2025-09-17","open":10574,"high":10594,"low":10564,"close":10569,"volume":90202},{"date":"2025-09-18","open":10608,"high":10628,"low":10598,"close":10598,"volume":98838},{"date":"2025-09-19","open":10599,"high":10614,"low":10569,"close":10569,"volume":137637},{"date":"2025-09-22","open":10556,"high":10556,"low":10522,"close":10526,"volume":189127},{"date":"2025-09-23","open":10521,"high":10521,"low":10492,"close":10497,"volume":79696},{"date":"2025-09-24","open":10551,"high":10574,"low":10551,"close":10564,"volume":206996},{"date":"2025-09-25","open":10594,"high":10594,"low":10555,"close":10560,"volume":96137},{"date":"2025-09-26","open":10516,"high":10516,"low":10477,"close":10497,"volume":150692},{"date":"2025-09-29","open":10593,"high":10608,"low":10583,"close":10593,"volume":123115},{"date":"2025-09-30","open":10560,"high":10560,"low":10521,"close":10530,"volume":131363},{"date":"2025-10-01","open":10568,"high":10603,"low":10541,"close":10564,"volume":342218},{"date":"2025-10-02","open":10666,"high":10690,"low":10661,"close":10666,"volume":237692},{"date":"2025-10-10","open":10545,"high":10545,"low":10462,"close":10496,"volume":360627},{"date":"2025-10-13","open":10390,"high":10390,"low":10310,"close":10340,"volume":286790},{"date":"2025-10-14","open":10341,"high":10381,"low":10296,"close":10296,"volume":105047},{"date":"2025-10-15","open":10400,"high":10453,"low":10400,"close":10418,"volume":135826},{"date":"2025-10-16","open":10421,"high":10421,"low":10379,"close":10389,"volume":120408},{"date":"2025-10-17","open":10321,"high":10346,"low":10277,"close":10296,"volume":153589},{"date":"2025-10-20","open":10320,"high":10421,"low":10320,"close":10398,"volume":124333},{"date":"2025-10-21","open":10501,"high":10506,"low":10442,"close":10457,"volume":121038},{"date":"2025-10-22","open":10471,"high":10496,"low":10457,"close":10486,"volume":132393},{"date":"2025-10-23","open":10476,"high":10496,"low":10452,"close":10481,"volume":94404},{"date":"2025-10-24","open":10486,"high":10530,"low":10481,"close":10530,"volume":95213},{"date":"2025-10-27","open":10573,"high":10573,"low":10529,"close":10539,"volume":180593},{"date":"2025-10-28","open":10578,"high":10578,"low":10490,"close":10510,"volume":120741},{"date":"2025-10-29","open":10529,"high":10529,"low":10447,"close":10462,"volume":235079},{"date":"2025-10-30","open":10437,"high":10437,"low":10356,"close":10386,"volume":188357},{"date":"2025-10-31","open":10386,"high":10386,"low":10351,"close":10366,"volume":97422},{"date":"2025-11-03","open":10396,"high":10409,"low":10356,"close":10361,"volume":137405,"rsi_14":54.79,"sma_20":10684.5,"sma_60":10776.94,"sma_120":10669.35},{"date":"2025-11-04","open":10338,"high":10338,"low":10225,"close":10239,"volume":184755,"rsi_14":36.71,"sma_20":10669.52,"sma_60":10776.5,"sma_120":10671.36},{"date":"2025-11-05","open":10239,"high":10298,"low":10211,"close":10298,"volume":232667,"rsi_14":43.34,"sma_20":10655.76,"sma_60":10775.89,"sma_120":10674.09},{"date":"2025-11-06","open":10322,"high":10347,"low":10302,"close":10322,"volume":109633,"rsi_14":51.94,"sma_20":10638.03,"sma_60":10774.93,"sma_120":10676.53},{"date":"2025-11-07","open":10298,"high":10318,"low":10254,"close":10298,"volume":126765,"rsi_14":40.78,"sma_20":10627.78,"sma_60":10773.56,"sma_120":10677.35},{"date":"2025-11-10","open":10371,"high":10386,"low":10351,"close":10366,"volume":131633,"rsi_14":42.01,"sma_20":10629.06,"sma_60":10773.63,"sma_120":10679.05},{"date":"2025-11-11","open":10371,"high":10396,"low":10356,"close":10371,"volume":238131,"rsi_14":39.49,"sma_20":10632.88,"sma_60":10772.74,"sma_120":10681.8},{"date":"2025-11-12","open":10537,"high":10537,"low":10423,"close":10493,"volume":202104,"rsi_14":50.82,"sma_20":10636.7,"sma_60":10774.88,"sma_120":10684.18},{"date":"2025-11-13","open":10528,"high":10680,"low":10503,"close":10571,"volume":276510,"rsi_14":52.87,"sma_20":10645.87,"sma_60":10776.56,"sma_120":10687.29},{"date":"2025-11-14","open":10557,"high":10562,"low":10528,"close":10542,"volume":137737,"rsi_14":50.07,"sma_20":10658.41,"sma_60":10775.77,"sma_120":10689.84},{"date":"2025-11-17","open":10698,"high":10698,"low":10551,"close":10556,"volume":98134,"rsi_14":53.2,"sma_20":10666.41,"sma_60":10776.06,"sma_120":10692.83},{"date":"2025-11-18","open":10529,"high":10529,"low":10410,"close":10449,"volume":122294,"rsi_14":49.02,"sma_20":10665.9,"sma_60":10775.07,"sma_120":10696.08},{"date":"2025-11-19","open":10517,"high":10527,"low":10487,"close":10517,"volume":296090,"rsi_14":58.73,"sma_20":10667.48,"sma_60":10773.95,"sma_120":10700.12},{"date":"2025-11-20","open":10503,"high":10503,"low":10449,"close":10468,"volume":83036,"rsi_14":56.49,"sma_20":10666.77,"sma_60":10771.06,"sma_120":10703.29},{"date":"2025-11-21","open":10357,"high":10367,"low":10332,"close":10342,"volume":97938,"rsi_14":48.9,"sma_20":10657.09,"sma_60":10766.02,"sma_120":10705.25},{"date":"2025-11-24","open":10532,"high":10532,"low":10468,"close":10473,"volume":84647,"rsi_14":62.88,"sma_20":10653.62,"sma_60":10760.21,"sma_120":10708.04},{"date":"2025-11-25","open":10474,"high":10474,"low":10434,"close":10454,"volume":78117,"rsi_14":58.95,"sma_20":10650.61,"sma_60":10755.33,"sma_120":10710.39},{"date":"2025-11-26","open":10551,"high":10580,"low":10551,"close":10566,"volume":110409,"rsi_14":62.73,"sma_20":10655.91,"sma_60":10752.31,"sma_120":10714.23},{"date":"2025-11-27","open":10666,"high":10666,"low":10627,"close":10652,"volume":54290,"rsi_14":66.69,"sma_20":10668.43,"sma_60":10749.48,"sma_120":10719.08},{"date":"2025-11-28","open":10632,"high":10646,"low":10617,"close":10617,"volume":57980,"rsi_14":63.2,"sma_20":10681.21,"sma_60":10747.31,"sma_120":10722.77},{"date":"2025-12-01","open":10622,"high":10724,"low":10622,"close":10641,"volume":202921,"rsi_14":63.94,"sma_20":10695.5,"sma_60":10745.55,"sma_120":10727.08},{"date":"2025-12-02","open":10656,"high":10661,"low":10632,"close":10632,"volume":79156,"rsi_14":58.08,"sma_20":10715.61,"sma_60":10742.98,"sma_120":10730.71},{"date":"2025-12-03","open":10622,"high":10636,"low":10583,"close":10622,"volume":75905,"rsi_14":53.22,"sma_20":10732.21,"sma_60":10741.14,"sma_120":10733.81},{"date":"2025-12-04","open":10715,"high":10759,"low":10715,"close":10724,"volume":88974,"rsi_14":60.59,"sma_20":10752.79,"sma_60":10742.1,"sma_120":10736.77},{"date":"2025-12-05","open":10739,"high":10749,"low":10710,"close":10749,"volume":72774,"rsi_14":61.02,"sma_20":10775.9,"sma_60":10742.6,"sma_120":10740.19},{"date":"2025-12-08","open":10749,"high":10749,"low":10695,"close":10710,"volume":119122,"rsi_14":66.31,"sma_20":10793.43,"sma_60":10743.06,"sma_120":10743.2},{"date":"2025-12-09","open":10710,"high":10710,"low":10666,"close":10680,"volume":80549,"rsi_14":60.66,"sma_20":10809.21,"sma_60":10743.94,"sma_120":10745.87},{"date":"2025-12-10","open":10710,"high":10710,"low":10617,"close":10646,"volume":72572,"rsi_14":61.94,"sma_20":10817.02,"sma_60":10744.66,"sma_120":10748.3},{"date":"2025-12-11","open":10759,"high":10778,"low":10724,"close":10759,"volume":123080,"rsi_14":78.53,"sma_20":10826.61,"sma_60":10746.87,"sma_120":10752.36},{"date":"2025-12-12","open":10808,"high":10827,"low":10783,"close":10817,"volume":98105,"rsi_14":76.15,"sma_20":10840.68,"sma_60":10748.93,"sma_120":10757.38},{"date":"2025-12-15","open":10817,"high":10861,"low":10788,"close":10812,"volume":161091,"rsi_14":77.93,"sma_20":10853.73,"sma_60":10751.82,"sma_120":10762.14},{"date":"2025-12-16","open":10847,"high":10847,"low":10808,"close":10812,"volume":83474,"rsi_14":73.19,"sma_20":10872.34,"sma_60":10755.96,"sma_120":10766.7},{"date":"2025-12-17","open":10700,"high":10803,"low":10700,"close":10754,"volume":59094,"rsi_14":61.68,"sma_20":10884.38,"sma_60":10759.02,"sma_120":10769.95},{"date":"2025-12-18","open":10798,"high":10798,"low":10729,"close":10764,"volume":70769,"rsi_14":64.15,"sma_20":10899.46,"sma_60":10761.74,"sma_120":10773.71},{"date":"2025-12-19","open":10764,"high":10764,"low":10710,"close":10724,"volume":101497,"rsi_14":57.8,"sma_20":10919.02,"sma_60":10764.31,"sma_120":10777.97},{"date":"2025-12-22","open":10822,"high":10822,"low":10729,"close":10739,"volume":150252,"rsi_14":60.0,"sma_20":10932.61,"sma_60":10767.86,"sma_120":10781.81},{"date":"2025-12-23","open":10744,"high":10817,"low":10744,"close":10788,"volume":75047,"rsi_14":64.41,"sma_20":10949.71,"sma_60":10772.73,"sma_120":10785.77},{"date":"2025-12-24","open":10788,"high":10793,"low":10749,"close":10768,"volume":136258,"rsi_14":54.46,"sma_20":10960.0,"sma_60":10776.13,"sma_120":10789.83},{"date":"2025-12-26","open":10773,"high":10827,"low":10759,"close":10773,"volume":170585,"rsi_14":52.58,"sma_20":10967.25,"sma_60":10779.68,"sma_120":10792.1},{"date":"2025-12-29","open":10910,"high":10910,"low":10777,"close":10797,"volume":126452,"rsi_14":56.04,"sma_20":10974.75,"sma_60":10784.13,"sma_120":10793.38},{"date":"2025-12-30","open":10821,"high":10821,"low":10782,"close":10802,"volume":92301,"rsi_14":60.47,"sma_20":10981.25,"sma_60":10787.08,"sma_120":10795.04},{"date":"2026-01-02","open":10792,"high":10797,"low":10738,"close":10772,"volume":189066,"rsi_14":61.18,"sma_20":10986.75,"sma_60":10790.63,"sma_120":10796.37},{"date":"2026-01-05","open":10772,"high":10924,"low":10772,"close":10900,"volume":303977,"rsi_14":62.5,"sma_20":10999.25,"sma_60":10795.74,"sma_120":10799.39},{"date":"2026-01-06","open":10900,"high":10910,"low":10875,"close":10895,"volume":177629,"rsi_14":55.84,"sma_20":11006.25,"sma_60":10799.02,"sma_120":10801.84},{"date":"2026-01-07","open":10920,"high":10978,"low":10920,"close":10978,"volume":173157,"rsi_14":64.52,"sma_20":11016.25,"sma_60":10806.64,"sma_120":10805.04},{"date":"2026-01-08","open":10929,"high":10929,"low":10875,"close":10890,"volume":94349,"rsi_14":54.05,"sma_20":11023.75,"sma_60":10815.41,"sma_120":10806.94},{"date":"2026-01-09","open":11042,"high":11086,"low":11032,"close":11076,"volume":189769,"rsi_14":71.53,"sma_20":11042.25,"sma_60":10828.11,"sma_120":10811.05},{"date":"2026-01-12","open":11091,"high":11116,"low":11076,"close":11096,"volume":312384,"rsi_14":71.94,"sma_20":11063.5,"sma_60":10839.08,"sma_120":10815.25},{"date":"2026-01-13","open":11072,"high":11116,"low":11072,"close":11086,"volume":95811,"rsi_14":75.19,"sma_20":11078.5,"sma_60":10850.33,"sma_120":10820.56},{"date":"2026-01-14","open":11130,"high":11140,"low":11116,"close":11116,"volume":76826,"rsi_14":75.74,"sma_20":11092.0,"sma_60":10863.7,"sma_120":10826.0},{"date":"2026-01-15","open":11273,"high":11317,"low":11258,"close":11292,"volume":358471,"rsi_14":79.63,"sma_20":11114.75,"sma_60":10878.3,"sma_120":10832.15},{"date":"2026-01-16","open":11322,"high":11356,"low":11307,"close":11346,"volume":152615,"rsi_14":82.84,"sma_20":11140.25,"sma_60":10892.83,"sma_120":10838.93},{"date":"2026-01-19","open":11343,"high":11343,"low":11215,"close":11255,"volume":105689,"rsi_14":72.77,"sma_20":11163.0,"sma_60":10904.95,"sma_120":10845.28},{"date":"2026-01-20","open":11297,"high":11297,"low":11180,"close":11180,"volume":84093,"rsi_14":69.5,"sma_20":11182.5,"sma_60":10916.24,"sma_120":10850.22},{"date":"2026-01-21","open":11180,"high":11199,"low":11175,"close":11184,"volume":77239,"rsi_14":69.5,"sma_20":11204.25,"sma_60":10926.79,"sma_120":10854.92},{"date":"2026-01-22","open":11327,"high":11371,"low":11327,"close":11361,"volume":151582,"rsi_14":76.09,"sma_20":11234.25,"sma_60":10940.16,"sma_120":10861.16},{"date":"2026-01-23","open":11376,"high":11400,"low":11361,"close":11381,"volume":64054,"rsi_14":73.56,"sma_20":11262.75,"sma_60":10954.36,"sma_120":10867.28},{"date":"2026-01-26","open":11371,"high":11400,"low":11312,"close":11400,"volume":157572,"rsi_14":74.41,"sma_20":11293.25,"sma_60":10969.72,"sma_120":10873.98},{"date":"2026-01-27","open":11400,"high":11400,"low":11346,"close":11356,"volume":202190,"rsi_14":68.97,"sma_20":11321.25,"sma_60":10985.64,"sma_120":10880.67},{"date":"2026-01-28","open":11435,"high":11464,"low":11415,"close":11449,"volume":277264,"rsi_14":77.94,"sma_20":11354.5,"sma_60":11003.49,"sma_120":10889.34},{"date":"2026-01-29","open":11442,"high":11442,"low":11344,"close":11393,"volume":164921,"rsi_14":66.12,"sma_20":11383.25,"sma_60":11020.0,"sma_120":10898.47},{"date":"2026-01-30","open":11413,"high":11433,"low":11344,"close":11359,"volume":127107,"rsi_14":62.9,"sma_20":11411.75,"sma_60":11038.04,"sma_120":10907.27},{"date":"2026-02-02","open":11551,"high":11580,"low":11457,"close":11482,"volume":324869,"rsi_14":67.94,"sma_20":11440.0,"sma_60":11057.15,"sma_120":10916.52},{"date":"2026-02-03","open":11595,"high":11703,"low":11506,"close":11659,"volume":233431,"rsi_14":71.97,"sma_20":11477.5,"sma_60":11078.85,"sma_120":10926.89},{"date":"2026-02-04","open":11816,"high":11870,"low":11664,"close":11865,"volume":212736,"rsi_14":72.65,"sma_20":11521.25,"sma_60":11104.47,"sma_120":10939.01},{"date":"2026-02-05","open":11978,"high":12096,"low":11978,"close":12077,"volume":667944,"rsi_14":75.81,"sma_20":11580.25,"sma_60":11132.48,"sma_120":10953.05},{"date":"2026-02-06","open":12067,"high":12096,"low":11939,"close":12091,"volume":176335,"rsi_14":82.88,"sma_20":11630.5,"sma_60":11160.65,"sma_120":10966.7},{"date":"2026-02-09","open":12205,"high":12303,"low":12170,"close":12278,"volume":271391,"rsi_14":88.38,"sma_20":11689.25,"sma_60":11189.92,"sma_120":10982.4},{"date":"2026-02-10","open":12278,"high":12278,"low":12214,"close":12214,"volume":147786,"rsi_14":84.46,"sma_20":11745.25,"sma_60":11216.79,"sma_120":10996.68},{"date":"2026-02-11","open":12214,"high":12259,"low":12214,"close":12254,"volume":100495,"rsi_14":82.84,"sma_20":11801.75,"sma_60":11244.81,"sma_120":11010.29},{"date":"2026-02-12","open":12342,"high":12401,"low":12313,"close":12401,"volume":243718,"rsi_14":84.35,"sma_20":11856.75,"sma_60":11275.08,"sma_120":11025.57},{"date":"2026-02-13","open":12332,"high":12337,"low":12214,"close":12249,"volume":126715,"rsi_14":76.01,"sma_20":11901.25,"sma_60":11304.61,"sma_120":11039.84},{"date":"2026-02-19","open":12357,"high":12367,"low":12293,"close":12318,"volume":131190,"rsi_14":79.14,"sma_20":11955.0,"sma_60":11334.13,"sma_120":11054.04},{"date":"2026-02-20","open":12362,"high":12362,"low":12249,"close":12337,"volume":103790,"rsi_14":78.14,"sma_20":12012.5,"sma_60":11364.82,"sma_120":11067.94},{"date":"2026-02-23","open":12382,"high":12382,"low":12239,"close":12269,"volume":173999,"rsi_14":78.9,"sma_20":12066.25,"sma_60":11396.51,"sma_120":11081.26},{"date":"2026-02-24","open":12269,"high":12288,"low":12254,"close":12273,"volume":140821,"rsi_14":80.79,"sma_20":12111.25,"sma_60":11426.04,"sma_120":11093.12},{"date":"2026-02-25","open":12308,"high":12342,"low":12273,"close":12342,"volume":209458,"rsi_14":80.07,"sma_20":12158.75,"sma_60":11457.07,"sma_120":11106.2},{"date":"2026-02-26","open":12326,"high":12326,"low":12247,"close":12247,"volume":169425,"rsi_14":70.11,"sma_20":12198.75,"sma_60":11484.0,"sma_120":11118.15},{"date":"2026-02-27","open":12207,"high":12217,"low":12133,"close":12197,"volume":131681,"rsi_14":62.25,"sma_20":12238.5,"sma_60":11509.0,"sma_120":11129.24},{"date":"2026-03-03","open":12306,"high":12376,"low":12257,"close":12286,"volume":143153,"rsi_14":61.19,"sma_20":12282.55,"sma_60":11537.27,"sma_120":11142.29},{"date":"2026-03-04","open":12274,"high":12274,"low":12153,"close":12173,"volume":259019,"rsi_14":55.41,"sma_20":12325.14,"sma_60":11563.21,"sma_120":11154.38},{"date":"2026-03-05","open":12281,"high":12311,"low":12202,"close":12217,"volume":147758,"rsi_14":49.81,"sma_20":12371.68,"sma_60":11590.06,"sma_120":11166.52},{"date":"2026-03-06","open":12201,"high":12206,"low":12158,"close":12178,"volume":136155,"rsi_14":50.96,"sma_20":12410.02,"sma_60":11616.42,"sma_120":11178.78},{"date":"2026-03-09","open":12154,"high":12154,"low":11828,"close":11906,"volume":146576,"rsi_14":39.23,"sma_20":12425.46,"sma_60":11636.4,"sma_120":11189.25},{"date":"2026-03-10","open":12144,"high":12144,"low":11931,"close":12074,"volume":90946,"rsi_14":40.16,"sma_20":12438.96,"sma_60":11658.82,"sma_120":11200.71},{"date":"2026-03-11","open":12074,"high":12074,"low":12030,"close":12040,"volume":98277,"rsi_14":43.91,"sma_20":12439.92,"sma_60":11681.31,"sma_120":11212.18},{"date":"2026-03-12","open":11976,"high":12019,"low":11956,"close":11971,"volume":83617,"rsi_14":38.45,"sma_20":12436.67,"sma_60":11703.14,"sma_120":11223.54},{"date":"2026-03-13","open":11971,"high":12044,"low":11951,"close":12005,"volume":123069,"rsi_14":39.15,"sma_20":12425.65,"sma_60":11726.13,"sma_120":11235.4},{"date":"2026-03-16","open":11907,"high":12050,"low":11907,"close":12030,"volume":76171,"rsi_14":42.54,"sma_20":12419.1,"sma_60":11747.62,"sma_120":11247.24},{"date":"2026-03-17","open":12048,"high":12048,"low":11946,"close":11966,"volume":126505,"rsi_14":40.23,"sma_20":12407.34,"sma_60":11767.03,"sma_120":11257.98},{"date":"2026-03-18","open":11995,"high":12109,"low":11995,"close":12109,"volume":134350,"rsi_14":43.51,"sma_20":12395.37,"sma_60":11788.96,"sma_120":11270.39},{"date":"2026-03-19","open":11937,"high":11937,"low":11847,"close":11892,"volume":277431,"rsi_14":40.78,"sma_20":12380.05,"sma_60":11807.18,"sma_120":11281.57},{"date":"2026-03-20","open":11906,"high":11951,"low":11906,"close":11911,"volume":122421,"rsi_14":43.03,"sma_20":12362.24,"sma_60":11826.75,"sma_120":11292.88},{"date":"2026-03-23","open":11824,"high":11824,"low":11706,"close":11706,"volume":186977,"rsi_14":30.59,"sma_20":12334.61,"sma_60":11843.2,"sma_120":11302.47},{"date":"2026-03-24","open":11893,"high":11893,"low":11755,"close":11795,"volume":111524,"rsi_14":37.51,"sma_20":12315.02,"sma_60":11861.84,"sma_120":11313.07},{"date":"2026-03-25","open":11933,"high":11938,"low":11898,"close":11908,"volume":71623,"rsi_14":40.55,"sma_20":12300.99,"sma_60":11882.16,"sma_120":11325.01},{"date":"2026-03-26","open":11933,"high":11933,"low":11859,"close":11883,"volume":95717,"rsi_14":40.91,"sma_20":12282.19,"sma_60":11901.23,"sma_120":11336.98},{"date":"2026-03-27","open":11913,"high":12026,"low":11903,"close":11987,"volume":92159,"rsi_14":54.46,"sma_20":12275.18,"sma_60":11922.39,"sma_120":11349.26},{"date":"2026-03-30","open":12017,"high":12041,"low":11750,"close":11883,"volume":112782,"rsi_14":43.49,"sma_20":12265.38,"sma_60":11941.71,"sma_120":11360.69},{"date":"2026-03-31","open":12016,"high":12016,"low":11823,"close":11942,"volume":150844,"rsi_14":47.46,"sma_20":12249.58,"sma_60":11962.21,"sma_120":11373.17},{"date":"2026-04-01","open":12101,"high":12101,"low":11938,"close":12011,"volume":143169,"rsi_14":52.98,"sma_20":12243.01,"sma_60":11983.8,"sma_120":11385.44},{"date":"2026-04-02","open":11944,"high":11944,"low":11785,"close":11819,"volume":197472,"rsi_14":44.5,"sma_20":12224.35,"sma_60":12002.59,"sma_120":11396.61},{"date":"2026-04-03","open":11903,"high":11998,"low":11903,"close":11983,"volume":96615,"rsi_14":47.71,"sma_20":12213.25,"sma_60":12021.09,"sma_120":11408.42},{"date":"2026-04-06","open":11883,"high":11928,"low":11843,"close":11898,"volume":87229,"rsi_14":42.93,"sma_20":12204.41,"sma_60":12035.79,"sma_120":11417.41},{"date":"2026-04-07","open":11918,"high":11977,"low":11893,"close":11937,"volume":77070,"rsi_14":39.11,"sma_20":12189.01,"sma_60":12049.74,"sma_120":11428.19},{"date":"2026-04-08","open":11942,"high":12154,"low":11942,"close":12046,"volume":222530,"rsi_14":49.61,"sma_20":12180.9,"sma_60":12067.02,"sma_120":11441.22},{"date":"2026-04-09","open":12086,"high":12086,"low":11922,"close":12002,"volume":68273,"rsi_14":47.42,"sma_20":12174.0,"sma_60":12080.39,"sma_120":11454.25},{"date":"2026-04-10","open":12001,"high":12076,"low":12001,"close":12046,"volume":62882,"rsi_14":55.32,"sma_20":12167.62,"sma_60":12094.17,"sma_120":11466.62},{"date":"2026-04-13","open":12002,"high":12002,"low":11843,"close":11928,"volume":147218,"rsi_14":47.61,"sma_20":12154.02,"sma_60":12106.12,"sma_120":11478.23},{"date":"2026-04-14","open":11992,"high":12026,"low":11977,"close":11997,"volume":68090,"rsi_14":45.81,"sma_20":12147.12,"sma_60":12118.74,"sma_120":11491.22},{"date":"2026-04-15","open":11997,"high":12004,"low":11947,"close":11967,"volume":135553,"rsi_14":45.66,"sma_20":12131.44,"sma_60":12127.86,"sma_120":11503.08},{"date":"2026-04-16","open":12017,"high":12017,"low":11942,"close":11952,"volume":96648,"rsi_14":40.52,"sma_20":12126.12,"sma_60":12135.81,"sma_120":11514.32},{"date":"2026-04-17","open":11976,"high":12031,"low":11976,"close":12031,"volume":67287,"rsi_14":47.89,"sma_20":12123.78,"sma_60":12147.01,"sma_120":11525.98},{"date":"2026-04-20","open":12031,"high":12051,"low":12016,"close":12036,"volume":75481,"rsi_14":45.39,"sma_20":12130.51,"sma_60":12159.21,"sma_120":11537.73},{"date":"2026-04-21","open":12036,"high":12125,"low":12036,"close":12100,"volume":81672,"rsi_14":45.14,"sma_20":12135.95,"sma_60":12172.41,"sma_120":11549.6},{"date":"2026-04-22","open":12095,"high":12125,"low":12070,"close":12115,"volume":61874,"rsi_14":55.04,"sma_20":12136.33,"sma_60":12182.86,"sma_120":11561.51},{"date":"2026-04-23","open":12095,"high":12140,"low":12045,"close":12110,"volume":69660,"rsi_14":48.99,"sma_20":12137.73,"sma_60":12192.89,"sma_120":11573.62},{"date":"2026-04-24","open":12165,"high":12223,"low":12165,"close":12199,"volume":108302,"rsi_14":70.67,"sma_20":12138.24,"sma_60":12204.06,"sma_120":11586.89},{"date":"2026-04-27","open":12178,"high":12178,"low":12135,"close":12164,"volume":115499,"rsi_14":65.75,"sma_20":12142.34,"sma_60":12215.41,"sma_120":11600.52},{"date":"2026-04-28","open":12163,"high":12182,"low":12134,"close":12149,"volume":58840,"rsi_14":58.32,"sma_20":12142.69,"sma_60":12224.94,"sma_120":11614.21},{"date":"2026-04-29","open":12177,"high":12230,"low":12172,"close":12222,"volume":52606,"rsi_14":66.72,"sma_20":12142.97,"sma_60":12237.04,"sma_120":11628.52},{"date":"2026-04-30","open":12222,"high":12250,"low":12172,"close":12202,"volume":74825,"rsi_14":62.22,"sma_20":12152.14,"sma_60":12249.39,"sma_120":11643.71},{"date":"2026-05-04","open":12320,"high":12419,"low":12320,"close":12385,"volume":145729,"rsi_14":83.0,"sma_20":12164.9,"sma_60":12262.72,"sma_120":11659.94},{"date":"2026-05-06","open":12385,"high":12390,"low":12305,"close":12360,"volume":250069,"rsi_14":77.97,"sma_20":12188.05,"sma_60":12272.64,"sma_120":11675.74},{"date":"2026-05-07","open":12360,"high":12370,"low":12281,"close":12320,"volume":125245,"rsi_14":76.78,"sma_20":12207.2,"sma_60":12278.39,"sma_120":11691.43},{"date":"2026-05-08","open":12321,"high":12321,"low":12236,"close":12251,"volume":114945,"rsi_14":70.87,"sma_20":12217.35,"sma_60":12279.39,"sma_120":11705.93},{"date":"2026-05-11","open":12285,"high":12428,"low":12275,"close":12310,"volume":174835,"rsi_14":68.44,"sma_20":12231.0,"sma_60":12280.56,"sma_120":11720.6},{"date":"2026-05-12","open":12310,"high":12369,"low":12310,"close":12330,"volume":152096,"rsi_14":69.14,"sma_20":12243.4,"sma_60":12278.89,"sma_120":11734.41},{"date":"2026-05-13","open":12329,"high":12364,"low":12324,"close":12349,"volume":69782,"rsi_14":66.93,"sma_20":12262.8,"sma_60":12278.64,"sma_120":11747.71},{"date":"2026-05-14","open":12349,"high":12379,"low":12344,"close":12374,"volume":89354,"rsi_14":67.45,"sma_20":12279.95,"sma_60":12278.14,"sma_120":11761.47},{"date":"2026-05-15","open":12374,"high":12394,"low":12334,"close":12364,"volume":106429,"rsi_14":66.93,"sma_20":12298.1,"sma_60":12274.97,"sma_120":11775.02},{"date":"2026-05-18","open":12365,"high":12365,"low":12251,"close":12300,"volume":100644,"rsi_14":55.23,"sma_20":12313.75,"sma_60":12273.31,"sma_120":11788.96},{"date":"2026-05-19","open":12423,"high":12493,"low":12423,"close":12483,"volume":185442,"rsi_14":68.39,"sma_20":12334.65,"sma_60":12273.56,"sma_120":11803.84},{"date":"2026-05-20","open":12483,"high":12523,"low":12448,"close":12523,"volume":114922,"rsi_14":71.18,"sma_20":12357.3,"sma_60":12274.14,"sma_120":11819.48},{"date":"2026-05-21","open":12523,"high":12538,"low":12438,"close":12508,"volume":125562,"rsi_14":67.07,"sma_20":12375.95,"sma_60":12275.64,"sma_120":11836.07},{"date":"2026-05-22","open":12622,"high":12627,"low":12523,"close":12592,"volume":207773,"rsi_14":72.15,"sma_20":12398.05,"sma_60":12278.46,"sma_120":11852.25},{"date":"2026-05-26","open":12731,"high":12874,"low":12731,"close":12855,"volume":207019,"rsi_14":74.66,"sma_20":12433.6,"sma_60":12284.51,"sma_120":11870.79},{"date":"2026-05-27","open":12829,"high":12829,"low":12721,"close":12770,"volume":153331,"rsi_14":70.01,"sma_20":12460.55,"sma_60":12291.32,"sma_120":11887.66},{"date":"2026-05-28","open":12750,"high":12750,"low":12660,"close":12720,"volume":123261,"rsi_14":68.92,"sma_20":12486.45,"sma_60":12298.06,"sma_120":11903.53},{"date":"2026-05-29","open":12700,"high":12770,"low":12273,"close":12715,"volume":88148,"rsi_14":73.91,"sma_20":12512.8,"sma_60":12301.69,"sma_120":11919.48},{"date":"2026-06-01","open":12631,"high":12711,"low":12616,"close":12616,"volume":152835,"rsi_14":65.64,"sma_20":12530.7,"sma_60":12305.56,"sma_120":11934.39},{"date":"2026-06-02","open":12527,"high":12527,"low":12452,"close":12482,"volume":155400,"rsi_14":58.8,"sma_20":12544.65,"sma_60":12307.05,"sma_120":11948.55},{"date":"2026-06-04","open":12498,"high":12576,"low":12498,"close":12576,"volume":87654,"rsi_14":61.51,"sma_20":12554.1,"sma_60":12310.75,"sma_120":11963.59},{"date":"2026-06-05","open":12600,"high":12685,"low":12600,"close":12670,"volume":91734,"rsi_14":63.77,"sma_20":12569.55,"sma_60":12320.67,"sma_120":11978.54},{"date":"2026-06-08","open":12309,"high":12556,"low":12309,"close":12556,"volume":182393,"rsi_14":58.62,"sma_20":12581.25,"sma_60":12325.82,"sma_120":11992.32},{"date":"2026-06-09","open":12562,"high":12616,"low":12537,"close":12586,"volume":62786,"rsi_14":62.61,"sma_20":12597.95,"sma_60":12332.07,"sma_120":12006.69},{"date":"2026-06-10","open":12585,"high":12605,"low":12517,"close":12561,"volume":72662,"rsi_14":54.93,"sma_20":12612.15,"sma_60":12339.05,"sma_120":12021.09},{"date":"2026-06-11","open":12551,"high":12556,"low":12472,"close":12536,"volume":72750,"rsi_14":52.02,"sma_20":12624.1,"sma_60":12345.04,"sma_120":12035.59},{"date":"2026-06-12","open":12610,"high":12705,"low":12605,"close":12620,"volume":46519,"rsi_14":56.21,"sma_20":12639.3,"sma_60":12352.04,"sma_120":12049.83},{"date":"2026-06-15","open":12809,"high":12869,"low":12729,"close":12869,"volume":84378,"rsi_14":60.65,"sma_20":12664.0,"sma_60":12363.69,"sma_120":12065.36},{"date":"2026-06-16","open":12750,"high":12755,"low":12710,"close":12740,"volume":98034,"rsi_14":44.86,"sma_20":12682.7,"sma_60":12370.75,"sma_120":12079.85},{"date":"2026-06-17","open":12740,"high":12740,"low":12670,"close":12695,"volume":135721,"rsi_14":46.42,"sma_20":12702.4,"sma_60":12380.76,"sma_120":12093.97},{"date":"2026-06-18","open":12546,"high":12546,"low":12481,"close":12501,"volume":137350,"rsi_14":41.29,"sma_20":12703.15,"sma_60":12387.19,"sma_120":12106.97},{"date":"2026-06-19","open":12412,"high":12412,"low":12323,"close":12338,"volume":119640,"rsi_14":37.55,"sma_20":12695.4,"sma_60":12394.4,"sma_120":12118.8},{"date":"2026-06-22","open":12372,"high":12422,"low":12362,"close":12422,"volume":123975,"rsi_14":42.72,"sma_20":12690.9,"sma_60":12400.93,"sma_120":12131.39},{"date":"2026-06-23","open":12431,"high":12609,"low":12377,"close":12377,"volume":116863,"rsi_14":44.52,"sma_20":12679.95,"sma_60":12404.78,"sma_120":12143.47},{"date":"2026-06-24","open":12447,"high":12487,"low":12418,"close":12442,"volume":45311,"rsi_14":43.23,"sma_20":12659.05,"sma_60":12410.13,"sma_120":12155.68},{"date":"2026-06-25","open":12442,"high":12487,"low":12437,"close":12467,"volume":74763,"rsi_14":39.86,"sma_20":12643.6,"sma_60":12414.13,"sma_120":12168.26},{"date":"2026-06-26","open":12452,"high":12550,"low":12452,"close":12531,"volume":98453,"rsi_14":48.97,"sma_20":12635.9,"sma_60":12421.56,"sma_120":12181.64},{"date":"2026-06-29","open":12682,"high":12682,"low":12583,"close":12612,"volume":68871,"rsi_14":49.62,"sma_20":12630.7,"sma_60":12428.73,"sma_120":12195.47},{"date":"2026-06-30","open":12592,"high":12592,"low":12462,"close":12542,"volume":42995,"rsi_14":47.79,"sma_20":12627.0,"sma_60":12433.56,"sma_120":12208.68},{"date":"2026-07-01","open":12497,"high":12497,"low":12427,"close":12452,"volume":105336,"rsi_14":45.38,"sma_20":12623.75,"sma_60":12440.18,"sma_120":12221.39},{"date":"2026-07-02","open":12457,"high":12502,"low":12413,"close":12487,"volume":70847,"rsi_14":43.18,"sma_20":12617.55,"sma_60":12445.52,"sma_120":12233.3},{"date":"2026-07-03","open":12656,"high":12726,"low":12567,"close":12671,"volume":154963,"rsi_14":43.41,"sma_20":12617.6,"sma_60":12458.4,"sma_120":12247.09},{"date":"2026-07-06","open":12671,"high":12701,"low":12627,"close":12671,"volume":85473,"rsi_14":48.47,"sma_20":12623.4,"sma_60":12470.62,"sma_120":12260.18},{"date":"2026-07-07","open":12660,"high":12665,"low":12567,"close":12642,"volume":96093,"rsi_14":49.14,"sma_20":12626.2,"sma_60":12480.5,"sma_120":12273.76},{"date":"2026-07-08","open":12681,"high":12761,"low":12661,"close":12761,"volume":109951,"rsi_14":64.39,"sma_20":12636.25,"sma_60":12493.13,"sma_120":12286.76},{"date":"2026-07-09","open":12685,"high":12685,"low":12621,"close":12656,"volume":151393,"rsi_14":66.0,"sma_20":12642.3,"sma_60":12503.27,"sma_120":12298.72},{"date":"2026-07-10","open":12611,"high":12849,"low":12601,"close":12646,"volume":103436,"rsi_14":63.54,"sma_20":12643.6,"sma_60":12515.23,"sma_120":12310.68},{"date":"2026-07-13","open":12647,"high":12681,"low":12617,"close":12661,"volume":108756,"rsi_14":67.2,"sma_20":12634.9,"sma_60":12526.28,"sma_120":12322.51},{"date":"2026-07-14","open":12736,"high":12741,"low":12676,"close":12731,"volume":95146,"rsi_14":67.38,"sma_20":12636.2,"sma_60":12539.0,"sma_120":12333.43},{"date":"2026-07-15","open":12632,"high":12632,"low":12582,"close":12587,"volume":96042,"rsi_14":57.35,"sma_20":12632.5,"sma_60":12549.55,"sma_120":12342.68},{"date":"2026-07-16","open":12616,"high":12660,"low":12586,"close":12646,"volume":71813,"rsi_14":55.67,"sma_20":12641.5,"sma_60":12559.77,"sma_120":12353.39},{"date":"2026-07-20","open":12806,"high":12865,"low":12786,"close":12850,"volume":125978,"rsi_14":61.7,"sma_20":12667.25,"sma_60":12573.32,"sma_120":12366.26},{"date":"2026-07-21","open":12830,"high":12839,"low":12770,"close":12790,"volume":66895,"rsi_14":62.23,"sma_20":12687.5,"sma_60":12584.78,"sma_120":12378.59},{"date":"2026-07-22","open":12830,"high":12879,"low":12770,"close":12820,"volume":58661,"rsi_14":68.33,"sma_20":12711.5,"sma_60":12596.5,"sma_120":12389.68},{"date":"2026-07-23","open":12821,"high":12890,"low":12821,"close":12835,"volume":102801,"rsi_14":67.74,"sma_20":12733.0,"sma_60":12608.55,"sma_120":12400.72},{"date":"2026-07-24","open":12835,"high":12880,"low":12771,"close":12845,"volume":78939,"rsi_14":60.0,"sma_20":12753.75,"sma_60":12619.3,"sma_120":12411.68},{"date":"2026-07-27","open":12989,"high":13038,"low":12959,"close":12994,"volume":139426,"rsi_14":65.85,"sma_20":12777.0,"sma_60":12633.12,"sma_120":12424.26},{"date":"2026-07-28","open":13009,"high":13088,"low":12989,"close":13078,"volume":156404,"rsi_14":70.37,"sma_20":12802.25,"sma_60":12648.58,"sma_120":12436.76},{"date":"2026-07-29","open":13187,"high":13291,"low":13152,"close":13277,"volume":229787,"rsi_14":71.68,"sma_20":12839.5,"sma_60":12665.73,"sma_120":12451.39},{"date":"2026-07-30","open":13218,"high":13293,"low":13113,"close":13188,"volume":223514,"rsi_14":72.65,"sma_20":12876.75,"sma_60":12681.72,"sma_120":12465.55},{"date":"2026-07-31","open":13030,"high":13128,"low":12965,"close":13099,"volume":258984,"rsi_14":67.78,"sma_20":12907.75,"sma_60":12693.13,"sma_120":12477.93},{"date":"2026-08-03","open":13104,"high":13158,"low":13074,"close":13089,"volume":153195,"rsi_14":66.81,"sma_20":12927.25,"sma_60":12704.8,"sma_120":12488.72},{"date":"2026-08-04","open":13095,"high":13179,"low":13095,"close":13134,"volume":180482,"rsi_14":66.09,"sma_20":12949.0,"sma_60":12717.88,"sma_120":12498.14},{"date":"2026-08-05","open":13173,"high":13293,"low":13173,"close":13268,"volume":161244,"rsi_14":78.35,"sma_20":12979.0,"sma_60":12734.38,"sma_120":12506.89},{"date":"2026-08-06","open":13193,"high":13208,"low":13138,"close":13208,"volume":179282,"rsi_14":73.16,"sma_20":13000.0,"sma_60":12749.47,"sma_120":12515.01},{"date":"2026-08-07","open":13209,"high":13389,"low":13075,"close":13164,"volume":74767,"rsi_14":64.32,"sma_20":13024.0,"sma_60":12763.47,"sma_120":12521.18},{"date":"2026-08-10","open":13168,"high":13422,"low":13168,"close":13228,"volume":105027,"rsi_14":71.33,"sma_20":13035.55,"sma_60":12753.58,"sma_120":12515.41},{"date":"2026-08-11","open":13273,"high":13338,"low":13273,"close":13318,"volume":84838,"rsi_14":72.91,"sma_20":13068.5,"sma_60":12769.88,"sma_120":12523.08},{"date":"2026-08-12","open":13328,"high":13378,"low":13308,"close":13343,"volume":85510,"rsi_14":73.18,"sma_20":13099.2,"sma_60":12786.77,"sma_120":12529.7},{"date":"2026-08-13","open":13353,"high":13403,"low":13343,"close":13383,"volume":106823,"rsi_14":73.89,"sma_20":13139.15,"sma_60":12805.4,"sma_120":12537.95},{"date":"2026-08-14","open":13407,"high":13472,"low":13388,"close":13442,"volume":160515,"rsi_14":71.63,"sma_20":13179.1,"sma_60":12821.97,"sma_120":12546.12},{"date":"2026-08-18","open":13403,"high":13472,"low":13353,"close":13378,"volume":171473,"rsi_14":64.71,"sma_20":13205.6,"sma_60":12836.78,"sma_120":12553.58},{"date":"2026-08-19","open":13393,"high":13487,"low":13383,"close":13487,"volume":246381,"rsi_14":61.29,"sma_20":13240.55,"sma_60":12853.68,"sma_120":12562.54},{"date":"2026-08-20","open":13666,"high":13716,"low":13627,"close":13666,"volume":280094,"rsi_14":73.53,"sma_20":13283.0,"sma_60":12872.18,"sma_120":12572.95},{"date":"2026-08-21","open":13632,"high":13637,"low":13547,"close":13572,"volume":195108,"rsi_14":73.17,"sma_20":13320.0,"sma_60":12884.7,"sma_120":12581.99},{"date":"2026-08-24","open":13622,"high":13721,"low":13622,"close":13661,"volume":194791,"rsi_14":76.02,"sma_20":13361.0,"sma_60":12900.12,"sma_120":12592.87},{"date":"2026-08-25","open":13666,"high":13751,"low":13666,"close":13746,"volume":247721,"rsi_14":76.86,"sma_20":13398.75,"sma_60":12917.87,"sma_120":12604.87},{"date":"2026-08-26","open":13726,"high":13726,"low":13637,"close":13666,"volume":179711,"rsi_14":68.35,"sma_20":13428.25,"sma_60":12934.37,"sma_120":12614.69},{"date":"2026-08-27","open":13665,"high":13725,"low":13611,"close":13656,"volume":113065,"rsi_14":71.63,"sma_20":13447.25,"sma_60":12952.37,"sma_120":12625.39},{"date":"2026-08-28","open":13642,"high":13642,"low":13507,"close":13592,"volume":188099,"rsi_14":68.66,"sma_20":13466.25,"sma_60":12970.52,"sma_120":12634.97},{"date":"2026-08-31","open":13567,"high":13612,"low":13517,"close":13597,"volume":155421,"rsi_14":68.57,"sma_20":13467.35,"sma_60":12963.82,"sma_120":12632.63},{"date":"2026-09-01","open":13597,"high":13657,"low":13587,"close":13592,"volume":111079,"rsi_14":65.09,"sma_20":13492.55,"sma_60":12979.22,"sma_120":12644.85},{"date":"2026-09-02","open":13568,"high":13583,"low":13533,"close":13573,"volume":101217,"rsi_14":62.69,"sma_20":13514.55,"sma_60":12996.18,"sma_120":12655.48},{"date":"2026-09-03","open":13607,"high":13692,"low":13577,"close":13637,"volume":148675,"rsi_14":63.69,"sma_20":13533.05,"sma_60":13013.75,"sma_120":12666.94},{"date":"2026-09-04","open":13612,"high":13762,"low":13612,"close":13647,"volume":314988,"rsi_14":61.63,"sma_20":13555.05,"sma_60":13031.88,"sma_120":12679.07},{"date":"2026-09-07","open":13623,"high":13623,"low":13443,"close":13483,"volume":322161,"rsi_14":55.35,"sma_20":13571.05,"sma_60":13047.68,"sma_120":12689.53},{"date":"2026-09-08","open":13483,"high":13483,"low":13423,"close":13423,"volume":160193,"rsi_14":46.51,"sma_20":13580.8,"sma_60":13061.08,"sma_120":12699.29},{"date":"2026-09-09","open":13333,"high":13417,"low":13333,"close":13378,"volume":209228,"rsi_14":31.87,"sma_20":13583.8,"sma_60":13070.15,"sma_120":12709.2},{"date":"2026-09-10","open":13253,"high":13313,"low":13248,"close":13313,"volume":146411,"rsi_14":33.07,"sma_20":13582.3,"sma_60":13080.3,"sma_120":12717.37},{"date":"2026-09-11","open":13258,"high":13293,"low":13218,"close":13263,"volume":138278,"rsi_14":22.63,"sma_20":13576.3,"sma_60":13090.37,"sma_120":12726.96},{"date":"2026-09-14","open":13227,"high":13297,"low":13217,"close":13297,"volume":205927,"rsi_14":21.01,"sma_20":13570.8,"sma_60":13104.82,"sma_120":12736.97},{"date":"2026-09-15","open":13301,"high":13346,"low":13247,"close":13287,"volume":165656,"rsi_14":23.29,"sma_20":13568.05,"sma_60":13121.25,"sma_120":12748.37},{"date":"2026-09-16","open":13376,"high":13396,"low":13287,"close":13311,"volume":156738,"rsi_14":26.52,"sma_20":13561.05,"sma_60":13137.27,"sma_120":12759.22},{"date":"2026-09-17","open":13177,"high":13192,"low":13143,"close":13167,"volume":182117,"rsi_14":23.65,"sma_20":13537.85,"sma_60":13151.62,"sma_120":12767.89},{"date":"2026-09-18","open":13168,"high":13187,"low":13138,"close":13178,"volume":78726,"rsi_14":24.16,"sma_20":13519.85,"sma_60":13165.07,"sma_120":12776.86},{"date":"2026-09-21","open":13147,"high":13147,"low":13063,"close":13113,"volume":122168,"rsi_14":22.36,"sma_20":13494.15,"sma_60":13177.02,"sma_120":12784.4},{"date":"2026-09-22","open":13137,"high":13152,"low":13048,"close":13128,"volume":123210,"rsi_14":24.38,"sma_20":13464.95,"sma_60":13187.55,"sma_120":12792.95},{"date":"2026-09-23","open":13093,"high":13132,"low":13083,"close":13098,"volume":128054,"rsi_14":16.99,"sma_20":13438.25,"sma_60":13196.85,"sma_120":12800.74},{"date":"2026-09-28","open":12959,"high":13008,"low":12944,"close":12998,"volume":157907,"rsi_14":14.04,"sma_20":13407.0,"sma_60":13205.63,"sma_120":12807.11},{"date":"2026-09-29","open":13010,"high":13015,"low":12920,"close":12945,"volume":61996,"rsi_14":14.72,"sma_20":13372.75,"sma_60":13213.83,"sma_120":12814.09},{"date":"2026-09-30","open":12940,"high":12945,"low":12885,"close":12935,"volume":125589,"rsi_14":15.69,"sma_20":13337.75,"sma_60":13221.28,"sma_120":12820.05},{"date":"2026-10-01","open":12850,"high":12850,"low":12745,"close":12760,"volume":115874,"rsi_14":13.41,"sma_20":13294.25,"sma_60":13222.17,"sma_120":12826.49},{"date":"2026-10-02","open":12785,"high":12855,"low":12785,"close":12850,"volume":100113,"rsi_14":22.83,"sma_20":13256.25,"sma_60":13224.55,"sma_120":12833.35},{"date":"2026-10-06","open":12850,"high":12890,"low":12795,"close":12840,"volume":127978,"rsi_14":24.88,"sma_20":13187.25,"sma_60":13194.25,"sma_120":12822.12},{"date":"2026-10-07","open":12890,"high":12930,"low":12845,"close":12880,"volume":104256,"rsi_14":22.11,"sma_20":13148.85,"sma_60":13196.22,"sma_120":12828.69},{"date":"2026-10-08","open":12840,"high":12840,"low":12755,"close":12760,"volume":64541,"rsi_14":19.48,"sma_20":13112.7,"sma_60":13197.92,"sma_120":12833.88},{"date":"2026-10-12","open":12920,"high":13020,"low":12920,"close":12970,"volume":107882,"rsi_14":32.97,"sma_20":13090.05,"sma_60":13203.28,"sma_120":12841.83},{"date":"2026-10-13","open":12985,"high":13085,"low":12980,"close":13050,"volume":116134,"rsi_14":42.68,"sma_20":13073.6,"sma_60":13209.75,"sma_120":12849.85},{"date":"2026-10-14","open":13055,"high":13125,"low":13055,"close":13105,"volume":81189,"rsi_14":45.0,"sma_20":13063.15,"sma_60":13215.97,"sma_120":12858.58},{"date":"2026-10-15","open":13150,"high":13285,"low":13150,"close":13250,"volume":128645,"rsi_14":54.32,"sma_20":13062.45,"sma_60":13227.0,"sma_120":12868.65},{"date":"2026-10-16","open":13295,"high":13395,"low":13295,"close":13365,"volume":86271,"rsi_14":57.92,"sma_20":13064.0,"sma_60":13238.95,"sma_120":12879.01},{"date":"2026-10-19","open":13430,"high":13515,"low":13430,"close":13485,"volume":116227,"rsi_14":62.91,"sma_20":13072.05,"sma_60":13249.52,"sma_120":12890.33},{"date":"2026-10-20","open":13445,"high":13475,"low":13395,"close":13455,"volume":131738,"rsi_14":66.33,"sma_20":13077.4,"sma_60":13260.57,"sma_120":12900.85},{"date":"2026-10-21","open":13545,"high":13800,"low":13530,"close":13595,"volume":206505,"rsi_14":74.25,"sma_20":13097.0,"sma_60":13273.45,"sma_120":12912.42},{"date":"2026-10-22","open":13555,"high":13600,"low":13485,"close":13560,"volume":208817,"rsi_14":72.89,"sma_20":13114.3,"sma_60":13285.52,"sma_120":12923.73},{"date":"2026-10-23","open":13750,"high":13875,"low":13750,"close":13810,"volume":224718}],"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 미국배당다우존스(H)","phase":"above-fold","symbol_resolved":true}