{"status":"ok","report":{"price_analysis":{"current":11710.0,"change_1d":0.6,"change_7d":0.5,"change_30d":0.7,"high_30d":12055.0,"low_30d":11440.0,"position_in_range":44.0,"support":11501.5,"resistance":11993.5},"summary":"KODEX 유럽탄소배출권선물ICE(H)(400570)은(는) ICE EUA Carbon Futures Index(Excess Return)를 추종하는 ETF입니다, 순자산 131억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 53.7로 중립 구간입니다. MACD(19.27)가 시그널선(42.32)을 하회합니다(데드크로스). SMA20 11731, SMA60 11530 — 혼조세입니다. 볼린저밴드 11463~12000 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 54","rsi_14":53.65853658536585,"macd":19.267445950452384,"macd_signal":42.31595664190556,"sma_20":11731.25,"sma_60":11529.7,"bb_upper":11999.687609138511,"bb_lower":11462.812390861489,"atr_14":126.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1.93만. 30일 누적: 외국인 -28.00, 기관 10.70만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":19301.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":8182.0,"retail_net":-8182.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":5433.0,"retail_net":-5433.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":644.0,"retail_net":-644.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":4511.0,"retail_net":-4511.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":531.0,"retail_net":-531.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":552.0,"retail_net":-552.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":5685.0,"retail_net":-5685.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":6959.0,"retail_net":-6959.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":14490.0,"retail_net":-14490.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":6188.0,"retail_net":-6188.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2563.0,"retail_net":-2563.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":708.0,"retail_net":-708.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":302.0,"retail_net":-301.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":832.0,"retail_net":-832.0},{"date":"2026-10-01","foreign_net":-7.0,"institution_net":-1343.0,"retail_net":1350.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2022.0,"retail_net":-2022.0},{"date":"2026-09-29","foreign_net":-3.0,"institution_net":68.0,"retail_net":-65.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":3485.0,"retail_net":-3484.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":105.0,"retail_net":-105.0},{"date":"2026-09-22","foreign_net":-7.0,"institution_net":4595.0,"retail_net":-4588.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1015.0,"retail_net":-1015.0},{"date":"2026-09-18","foreign_net":-2.0,"institution_net":1161.0,"retail_net":-1159.0},{"date":"2026-09-17","foreign_net":-7.0,"institution_net":-108.0,"retail_net":115.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4634.0,"retail_net":-4634.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":13657.0,"retail_net":-13657.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":4963.0,"retail_net":-4963.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":13755.0,"retail_net":-13755.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":654.0,"retail_net":-654.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":508.0,"retail_net":-508.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":288.0,"retail_net":-288.0}],"periods":{"d1":{"foreign_net":0,"institution_net":8182.0,"retail_net":-8182.0},"d3":{"foreign_net":0,"institution_net":14259.0,"retail_net":-14259.0},"d7":{"foreign_net":0,"institution_net":25538.0,"retail_net":-25538.0},"d14":{"foreign_net":-1.0,"institution_net":57580.0,"retail_net":-57579.0},"d30":{"foreign_net":-28.0,"institution_net":107039.0,"retail_net":-107011.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":45,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.7,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:50:33.864929+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"ICE EUA Carbon Futures Index(Excess Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.64,"aum":13100000000.0,"aum_display":"131억","dividend_yield":null,"tracking_error":1.33,"holdings":[{"ticker":"","name":"KRANESHARES GLOBAL CARBON ET","weight":null},{"ticker":"","name":"ECX EMISSION 2026 12","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":11710.0,"change_pct":0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-30","close":10100.0},{"date":"2021-10-01","close":9950.0},{"date":"2021-10-05","close":10355.0},{"date":"2021-10-06","close":10430.0},{"date":"2021-10-07","close":9585.0},{"date":"2021-10-08","close":9795.0},{"date":"2021-10-12","close":9520.0},{"date":"2021-10-13","close":9540.0},{"date":"2021-10-14","close":9620.0},{"date":"2021-10-15","close":9940.0},{"date":"2021-10-18","close":9480.0},{"date":"2021-10-19","close":9320.0},{"date":"2021-10-20","close":9025.0},{"date":"2021-10-21","close":9275.0},{"date":"2021-10-22","close":9570.0},{"date":"2021-10-25","close":9520.0},{"date":"2021-10-26","close":9610.0},{"date":"2021-10-27","close":9650.0},{"date":"2021-10-28","close":9500.0},{"date":"2021-10-29","close":9495.0},{"date":"2021-11-01","close":9520.0},{"date":"2021-11-02","close":9260.0},{"date":"2021-11-03","close":9590.0},{"date":"2021-11-04","close":9660.0},{"date":"2021-11-05","close":9665.0},{"date":"2021-11-08","close":9610.0},{"date":"2021-11-09","close":9770.0},{"date":"2021-11-10","close":9770.0},{"date":"2021-11-11","close":10150.0},{"date":"2021-11-12","close":10310.0},{"date":"2021-11-15","close":10245.0},{"date":"2021-11-16","close":10690.0},{"date":"2021-11-17","close":10950.0},{"date":"2021-11-18","close":10805.0},{"date":"2021-11-19","close":11140.0},{"date":"2021-11-22","close":11225.0},{"date":"2021-11-23","close":11285.0},{"date":"2021-11-24","close":11160.0},{"date":"2021-11-25","close":11685.0},{"date":"2021-11-26","close":11975.0},{"date":"2021-11-29","close":11650.0},{"date":"2021-11-30","close":11870.0},{"date":"2021-12-01","close":12140.0},{"date":"2021-12-02","close":12330.0},{"date":"2021-12-03","close":12795.0},{"date":"2021-12-06","close":12545.0},{"date":"2021-12-07","close":13025.0},{"date":"2021-12-08","close":13680.0},{"date":"2021-12-09","close":14370.0},{"date":"2021-12-10","close":12990.0},{"date":"2021-12-13","close":13490.0},{"date":"2021-12-14","close":13145.0},{"date":"2021-12-15","close":12760.0},{"date":"2021-12-16","close":12935.0},{"date":"2021-12-17","close":13560.0},{"date":"2021-12-20","close":12000.0},{"date":"2021-12-21","close":12755.0},{"date":"2021-12-22","close":12705.0},{"date":"2021-12-23","close":12330.0},{"date":"2021-12-24","close":12030.0},{"date":"2021-12-27","close":12175.0},{"date":"2021-12-28","close":12245.0},{"date":"2021-12-29","close":12595.0},{"date":"2021-12-30","close":12715.0},{"date":"2022-01-03","close":12820.0},{"date":"2022-01-04","close":13310.0},{"date":"2022-01-05","close":13600.0},{"date":"2022-01-06","close":13925.0},{"date":"2022-01-07","close":13810.0},{"date":"2022-01-10","close":13565.0},{"date":"2022-01-11","close":13010.0},{"date":"2022-01-12","close":13120.0},{"date":"2022-01-13","close":12815.0},{"date":"2022-01-14","close":12890.0},{"date":"2022-01-17","close":13140.0},{"date":"2022-01-18","close":12830.0},{"date":"2022-01-19","close":13070.0},{"date":"2022-01-20","close":13010.0},{"date":"2022-01-21","close":13510.0},{"date":"2022-01-24","close":13375.0},{"date":"2022-01-25","close":13285.0},{"date":"2022-01-26","close":13780.0},{"date":"2022-01-27","close":13980.0},{"date":"2022-01-28","close":14160.0},{"date":"2022-02-03","close":14855.0},{"date":"2022-02-04","close":14925.0},{"date":"2022-02-07","close":15285.0},{"date":"2022-02-08","close":15300.0},{"date":"2022-02-09","close":15225.0},{"date":"2022-02-10","close":14545.0},{"date":"2022-02-11","close":14465.0},{"date":"2022-02-14","close":14695.0},{"date":"2022-02-15","close":14575.0},{"date":"2022-02-16","close":14350.0},{"date":"2022-02-17","close":14235.0},{"date":"2022-02-18","close":13710.0},{"date":"2022-02-21","close":14145.0},{"date":"2022-02-22","close":14170.0},{"date":"2022-02-23","close":14240.0},{"date":"2022-02-24","close":14935.0},{"date":"2022-02-25","close":13950.0},{"date":"2022-02-28","close":13935.0},{"date":"2022-03-02","close":11415.0},{"date":"2022-03-03","close":10940.0},{"date":"2022-03-04","close":10735.0},{"date":"2022-03-07","close":10295.0},{"date":"2022-03-08","close":9275.0},{"date":"2022-03-10","close":11480.0},{"date":"2022-03-11","close":11850.0},{"date":"2022-03-14","close":12110.0},{"date":"2022-03-15","close":12385.0},{"date":"2022-03-16","close":12345.0},{"date":"2022-03-17","close":12485.0},{"date":"2022-03-18","close":12705.0},{"date":"2022-03-21","close":12510.0},{"date":"2022-03-22","close":12550.0},{"date":"2022-03-23","close":12800.0},{"date":"2022-03-24","close":12185.0},{"date":"2022-03-25","close":12485.0},{"date":"2022-03-28","close":12450.0},{"date":"2022-03-29","close":12770.0},{"date":"2022-03-30","close":12885.0},{"date":"2022-03-31","close":12550.0},{"date":"2022-04-01","close":12280.0},{"date":"2022-04-04","close":12490.0},{"date":"2022-04-05","close":12505.0},{"date":"2022-04-06","close":12420.0},{"date":"2022-04-07","close":12285.0},{"date":"2022-04-08","close":12750.0},{"date":"2022-04-11","close":12645.0},{"date":"2022-04-12","close":12370.0},{"date":"2022-04-13","close":12505.0},{"date":"2022-04-14","close":12390.0},{"date":"2022-04-15","close":12630.0},{"date":"2022-04-18","close":12625.0},{"date":"2022-04-19","close":12695.0},{"date":"2022-04-20","close":12730.0},{"date":"2022-04-21","close":13735.0},{"date":"2022-04-22","close":13670.0},{"date":"2022-04-25","close":13900.0},{"date":"2022-04-26","close":13315.0},{"date":"2022-04-27","close":12775.0},{"date":"2022-04-28","close":12900.0},{"date":"2022-04-29","close":13190.0},{"date":"2022-05-02","close":13230.0},{"date":"2022-05-03","close":13250.0},{"date":"2022-05-04","close":13910.0},{"date":"2022-05-06","close":14030.0},{"date":"2022-05-09","close":14270.0},{"date":"2022-05-10","close":13800.0},{"date":"2022-05-11","close":13815.0},{"date":"2022-05-12","close":13845.0},{"date":"2022-05-13","close":14000.0},{"date":"2022-05-16","close":14030.0},{"date":"2022-05-17","close":14165.0},{"date":"2022-05-18","close":13850.0},{"date":"2022-05-19","close":13390.0},{"date":"2022-05-20","close":13260.0},{"date":"2022-05-23","close":12940.0},{"date":"2022-05-24","close":12480.0},{"date":"2022-05-25","close":12900.0},{"date":"2022-05-26","close":12915.0},{"date":"2022-05-27","close":13355.0},{"date":"2022-05-30","close":13360.0},{"date":"2022-05-31","close":13370.0},{"date":"2022-06-02","close":13635.0},{"date":"2022-06-03","close":13605.0},{"date":"2022-06-07","close":13025.0},{"date":"2022-06-08","close":12850.0},{"date":"2022-06-09","close":12705.0},{"date":"2022-06-10","close":12865.0},{"date":"2022-06-13","close":12845.0},{"date":"2022-06-14","close":12935.0},{"date":"2022-06-15","close":13105.0},{"date":"2022-06-16","close":13465.0},{"date":"2022-06-17","close":13135.0},{"date":"2022-06-20","close":13365.0},{"date":"2022-06-21","close":13245.0},{"date":"2022-06-22","close":13210.0},{"date":"2022-06-23","close":12935.0},{"date":"2022-06-24","close":13200.0},{"date":"2022-06-27","close":13170.0},{"date":"2022-06-28","close":13300.0},{"date":"2022-06-29","close":13740.0},{"date":"2022-06-30","close":13980.0},{"date":"2022-07-01","close":14020.0},{"date":"2022-07-04","close":13545.0},{"date":"2022-07-05","close":13370.0},{"date":"2022-07-06","close":13155.0},{"date":"2022-07-07","close":13140.0},{"date":"2022-07-08","close":13385.0},{"date":"2022-07-11","close":13220.0},{"date":"2022-07-12","close":13230.0},{"date":"2022-07-13","close":13425.0},{"date":"2022-07-14","close":13275.0},{"date":"2022-07-15","close":13200.0},{"date":"2022-07-18","close":13340.0},{"date":"2022-07-19","close":13300.0},{"date":"2022-07-20","close":13165.0},{"date":"2022-07-21","close":12480.0},{"date":"2022-07-22","close":12340.0},{"date":"2022-07-25","close":12180.0},{"date":"2022-07-26","close":12130.0},{"date":"2022-07-27","close":12125.0},{"date":"2022-07-28","close":12140.0},{"date":"2022-07-29","close":12410.0},{"date":"2022-08-01","close":12380.0},{"date":"2022-08-02","close":12625.0},{"date":"2022-08-03","close":12875.0},{"date":"2022-08-04","close":13200.0},{"date":"2022-08-05","close":13170.0},{"date":"2022-08-08","close":13270.0},{"date":"2022-08-09","close":13275.0},{"date":"2022-08-10","close":13500.0},{"date":"2022-08-11","close":13495.0},{"date":"2022-08-12","close":13745.0},{"date":"2022-08-16","close":14230.0},{"date":"2022-08-17","close":14525.0},{"date":"2022-08-18","close":15050.0},{"date":"2022-08-19","close":15130.0},{"date":"2022-08-22","close":15390.0},{"date":"2022-08-23","close":14670.0},{"date":"2022-08-24","close":14095.0},{"date":"2022-08-25","close":14060.0},{"date":"2022-08-26","close":13965.0},{"date":"2022-08-29","close":14095.0},{"date":"2022-08-30","close":13550.0},{"date":"2022-08-31","close":12705.0},{"date":"2022-09-01","close":12580.0},{"date":"2022-09-02","close":12815.0},{"date":"2022-09-05","close":12130.0},{"date":"2022-09-06","close":11745.0},{"date":"2022-09-07","close":11090.0},{"date":"2022-09-08","close":11025.0},{"date":"2022-09-13","close":11430.0},{"date":"2022-09-14","close":11135.0},{"date":"2022-09-15","close":11320.0},{"date":"2022-09-16","close":11450.0},{"date":"2022-09-19","close":11625.0},{"date":"2022-09-20","close":11260.0},{"date":"2022-09-21","close":11315.0},{"date":"2022-09-22","close":11225.0},{"date":"2022-09-23","close":11070.0},{"date":"2022-09-26","close":10400.0},{"date":"2022-09-27","close":11030.0},{"date":"2022-09-28","close":10745.0},{"date":"2022-09-29","close":10335.0},{"date":"2022-09-30","close":10445.0},{"date":"2022-10-04","close":10785.0},{"date":"2022-10-05","close":10755.0},{"date":"2022-10-06","close":10690.0},{"date":"2022-10-07","close":10885.0},{"date":"2022-10-11","close":10560.0},{"date":"2022-10-12","close":10480.0},{"date":"2022-10-13","close":10465.0},{"date":"2022-10-14","close":10825.0},{"date":"2022-10-17","close":10680.0},{"date":"2022-10-18","close":10625.0},{"date":"2022-10-19","close":10680.0},{"date":"2022-10-20","close":10655.0},{"date":"2022-10-21","close":10600.0},{"date":"2022-10-24","close":10655.0},{"date":"2022-10-25","close":11405.0},{"date":"2022-10-26","close":12085.0},{"date":"2022-10-27","close":11925.0},{"date":"2022-10-28","close":12630.0},{"date":"2022-10-31","close":12720.0},{"date":"2022-11-01","close":12510.0},{"date":"2022-11-02","close":12070.0},{"date":"2022-11-03","close":12115.0},{"date":"2022-11-04","close":12040.0},{"date":"2022-11-07","close":12105.0},{"date":"2022-11-08","close":12280.0},{"date":"2022-11-09","close":12060.0},{"date":"2022-11-10","close":11535.0},{"date":"2022-11-11","close":11640.0},{"date":"2022-11-14","close":11960.0},{"date":"2022-11-15","close":11885.0},{"date":"2022-11-16","close":12155.0},{"date":"2022-11-17","close":11715.0},{"date":"2022-11-18","close":11500.0},{"date":"2022-11-21","close":11490.0},{"date":"2022-11-22","close":11740.0},{"date":"2022-11-23","close":11670.0},{"date":"2022-11-24","close":11935.0},{"date":"2022-11-25","close":12290.0},{"date":"2022-11-28","close":12385.0},{"date":"2022-11-29","close":12375.0},{"date":"2022-11-30","close":12730.0},{"date":"2022-12-01","close":13295.0},{"date":"2022-12-02","close":13310.0},{"date":"2022-12-05","close":13700.0},{"date":"2022-12-06","close":13645.0},{"date":"2022-12-07","close":13800.0},{"date":"2022-12-08","close":13790.0},{"date":"2022-12-09","close":13945.0},{"date":"2022-12-12","close":13805.0},{"date":"2022-12-13","close":14085.0},{"date":"2022-12-14","close":13870.0},{"date":"2022-12-15","close":13540.0},{"date":"2022-12-16","close":13480.0},{"date":"2022-12-19","close":13230.0},{"date":"2022-12-20","close":13215.0},{"date":"2022-12-21","close":13515.0},{"date":"2022-12-22","close":13260.0},{"date":"2022-12-23","close":13490.0},{"date":"2022-12-26","close":13495.0},{"date":"2022-12-27","close":13540.0},{"date":"2022-12-28","close":13405.0},{"date":"2022-12-29","close":12970.0},{"date":"2023-01-02","close":12580.0},{"date":"2023-01-03","close":12890.0},{"date":"2023-01-04","close":12605.0},{"date":"2023-01-05","close":11860.0},{"date":"2023-01-06","close":11970.0},{"date":"2023-01-09","close":11800.0},{"date":"2023-01-10","close":12300.0},{"date":"2023-01-11","close":12245.0},{"date":"2023-01-12","close":11985.0},{"date":"2023-01-13","close":12155.0},{"date":"2023-01-16","close":12090.0},{"date":"2023-01-17","close":11865.0},{"date":"2023-01-18","close":12040.0},{"date":"2023-01-19","close":12630.0},{"date":"2023-01-20","close":12705.0},{"date":"2023-01-25","close":12440.0},{"date":"2023-01-26","close":12810.0},{"date":"2023-01-27","close":13465.0},{"date":"2023-01-30","close":13530.0},{"date":"2023-01-31","close":13600.0},{"date":"2023-02-01","close":14010.0},{"date":"2023-02-02","close":14390.0},{"date":"2023-02-03","close":14150.0},{"date":"2023-02-06","close":14180.0},{"date":"2023-02-07","close":13775.0},{"date":"2023-02-08","close":13665.0},{"date":"2023-02-09","close":13730.0},{"date":"2023-02-10","close":13795.0},{"date":"2023-02-13","close":14100.0},{"date":"2023-02-14","close":14005.0},{"date":"2023-02-15","close":13855.0},{"date":"2023-02-16","close":14290.0},{"date":"2023-02-17","close":14770.0},{"date":"2023-02-20","close":14520.0},{"date":"2023-02-21","close":14845.0},{"date":"2023-02-22","close":15105.0},{"date":"2023-02-23","close":14630.0},{"date":"2023-02-24","close":14640.0},{"date":"2023-02-27","close":14775.0},{"date":"2023-02-28","close":15150.0},{"date":"2023-03-02","close":14710.0},{"date":"2023-03-03","close":14130.0},{"date":"2023-03-06","close":14015.0},{"date":"2023-03-07","close":14130.0},{"date":"2023-03-08","close":14540.0},{"date":"2023-03-09","close":14830.0},{"date":"2023-03-10","close":15000.0},{"date":"2023-03-13","close":15120.0},{"date":"2023-03-14","close":14535.0},{"date":"2023-03-15","close":14150.0},{"date":"2023-03-16","close":13645.0},{"date":"2023-03-17","close":13420.0},{"date":"2023-03-20","close":13485.0},{"date":"2023-03-21","close":13410.0},{"date":"2023-03-22","close":13800.0},{"date":"2023-03-23","close":13710.0},{"date":"2023-03-24","close":14130.0},{"date":"2023-03-27","close":13480.0},{"date":"2023-03-28","close":13600.0},{"date":"2023-03-29","close":13790.0},{"date":"2023-03-30","close":13840.0},{"date":"2023-03-31","close":13875.0},{"date":"2023-04-03","close":14110.0},{"date":"2023-04-04","close":14565.0},{"date":"2023-04-05","close":14535.0},{"date":"2023-04-06","close":14740.0},{"date":"2023-04-07","close":14735.0},{"date":"2023-04-10","close":14740.0},{"date":"2023-04-11","close":14810.0},{"date":"2023-04-12","close":14845.0},{"date":"2023-04-13","close":14625.0},{"date":"2023-04-14","close":14515.0},{"date":"2023-04-17","close":14360.0},{"date":"2023-04-18","close":14210.0},{"date":"2023-04-19","close":14485.0},{"date":"2023-04-20","close":14465.0},{"date":"2023-04-21","close":14115.0},{"date":"2023-04-24","close":13890.0},{"date":"2023-04-25","close":13650.0},{"date":"2023-04-26","close":13305.0},{"date":"2023-04-27","close":13185.0},{"date":"2023-04-28","close":13365.0},{"date":"2023-05-02","close":13260.0},{"date":"2023-05-03","close":13675.0},{"date":"2023-05-04","close":13215.0},{"date":"2023-05-08","close":13190.0},{"date":"2023-05-09","close":13250.0},{"date":"2023-05-10","close":13470.0},{"date":"2023-05-11","close":13685.0},{"date":"2023-05-12","close":13565.0},{"date":"2023-05-15","close":13585.0},{"date":"2023-05-16","close":13465.0},{"date":"2023-05-17","close":13600.0},{"date":"2023-05-18","close":13550.0},{"date":"2023-05-19","close":13850.0},{"date":"2023-05-22","close":13630.0},{"date":"2023-05-23","close":13370.0},{"date":"2023-05-24","close":13230.0},{"date":"2023-05-25","close":13135.0},{"date":"2023-05-26","close":12725.0},{"date":"2023-05-30","close":12785.0},{"date":"2023-05-31","close":12430.0},{"date":"2023-06-01","close":12385.0},{"date":"2023-06-02","close":12190.0},{"date":"2023-06-05","close":12230.0},{"date":"2023-06-07","close":12480.0},{"date":"2023-06-08","close":12850.0},{"date":"2023-06-09","close":12910.0},{"date":"2023-06-12","close":13220.0},{"date":"2023-06-13","close":13555.0},{"date":"2023-06-14","close":13815.0},{"date":"2023-06-15","close":14275.0},{"date":"2023-06-16","close":14200.0},{"date":"2023-06-19","close":13940.0},{"date":"2023-06-20","close":14290.0},{"date":"2023-06-21","close":14500.0},{"date":"2023-06-22","close":13810.0},{"date":"2023-06-23","close":13840.0},{"date":"2023-06-26","close":13600.0},{"date":"2023-06-27","close":13230.0},{"date":"2023-06-28","close":13730.0},{"date":"2023-06-29","close":13455.0},{"date":"2023-06-30","close":13510.0},{"date":"2023-07-03","close":13600.0},{"date":"2023-07-04","close":13480.0},{"date":"2023-07-05","close":13340.0},{"date":"2023-07-06","close":13215.0},{"date":"2023-07-07","close":13365.0},{"date":"2023-07-10","close":13230.0},{"date":"2023-07-11","close":13200.0},{"date":"2023-07-12","close":13365.0},{"date":"2023-07-13","close":13290.0},{"date":"2023-07-14","close":13240.0},{"date":"2023-07-17","close":13205.0},{"date":"2023-07-18","close":13355.0},{"date":"2023-07-19","close":13575.0},{"date":"2023-07-20","close":13740.0},{"date":"2023-07-21","close":13945.0},{"date":"2023-07-24","close":14100.0},{"date":"2023-07-25","close":14020.0},{"date":"2023-07-26","close":14155.0},{"date":"2023-07-27","close":13800.0},{"date":"2023-07-28","close":13905.0},{"date":"2023-07-31","close":13650.0},{"date":"2023-08-01","close":13380.0},{"date":"2023-08-02","close":13005.0},{"date":"2023-08-03","close":12855.0},{"date":"2023-08-04","close":13150.0},{"date":"2023-08-07","close":13010.0},{"date":"2023-08-08","close":12785.0},{"date":"2023-08-09","close":13055.0},{"date":"2023-08-10","close":13015.0},{"date":"2023-08-11","close":13095.0},{"date":"2023-08-14","close":13480.0},{"date":"2023-08-16","close":13410.0},{"date":"2023-08-17","close":13570.0},{"date":"2023-08-18","close":13620.0},{"date":"2023-08-21","close":13490.0},{"date":"2023-08-22","close":13465.0},{"date":"2023-08-23","close":13815.0},{"date":"2023-08-24","close":13335.0},{"date":"2023-08-25","close":13145.0},{"date":"2023-08-28","close":13200.0},{"date":"2023-08-29","close":13265.0},{"date":"2023-08-30","close":13085.0},{"date":"2023-08-31","close":13345.0},{"date":"2023-09-01","close":13210.0},{"date":"2023-09-04","close":13180.0},{"date":"2023-09-05","close":12980.0},{"date":"2023-09-06","close":12995.0},{"date":"2023-09-07","close":12925.0},{"date":"2023-09-08","close":12890.0},{"date":"2023-09-11","close":12630.0},{"date":"2023-09-12","close":12580.0},{"date":"2023-09-13","close":12520.0},{"date":"2023-09-14","close":12835.0},{"date":"2023-09-15","close":12800.0},{"date":"2023-09-18","close":12695.0},{"date":"2023-09-19","close":12495.0},{"date":"2023-09-20","close":12565.0},{"date":"2023-09-21","close":12680.0},{"date":"2023-09-22","close":12935.0},{"date":"2023-09-25","close":13010.0},{"date":"2023-09-26","close":12985.0},{"date":"2023-09-27","close":12685.0},{"date":"2023-10-04","close":12350.0},{"date":"2023-10-05","close":12555.0},{"date":"2023-10-06","close":12450.0},{"date":"2023-10-10","close":12600.0},{"date":"2023-10-11","close":12920.0},{"date":"2023-10-12","close":12820.0},{"date":"2023-10-13","close":13055.0},{"date":"2023-10-16","close":13005.0},{"date":"2023-10-17","close":12810.0},{"date":"2023-10-18","close":12655.0},{"date":"2023-10-19","close":12580.0},{"date":"2023-10-20","close":12600.0},{"date":"2023-10-23","close":12505.0},{"date":"2023-10-24","close":12360.0},{"date":"2023-10-25","close":12430.0},{"date":"2023-10-26","close":12305.0},{"date":"2023-10-27","close":12320.0},{"date":"2023-10-30","close":12215.0},{"date":"2023-10-31","close":12105.0},{"date":"2023-11-01","close":12210.0},{"date":"2023-11-02","close":12130.0},{"date":"2023-11-03","close":12165.0},{"date":"2023-11-06","close":11860.0},{"date":"2023-11-07","close":11745.0},{"date":"2023-11-08","close":11645.0},{"date":"2023-11-09","close":11635.0},{"date":"2023-11-10","close":11940.0},{"date":"2023-11-13","close":12100.0},{"date":"2023-11-14","close":11915.0},{"date":"2023-11-15","close":12070.0},{"date":"2023-11-16","close":12225.0},{"date":"2023-11-17","close":11935.0},{"date":"2023-11-20","close":11790.0},{"date":"2023-11-21","close":11845.0},{"date":"2023-11-22","close":11650.0},{"date":"2023-11-23","close":11625.0},{"date":"2023-11-24","close":11815.0},{"date":"2023-11-27","close":11805.0},{"date":"2023-11-28","close":11320.0},{"date":"2023-11-29","close":11225.0},{"date":"2023-11-30","close":10960.0},{"date":"2023-12-01","close":10920.0},{"date":"2023-12-04","close":11155.0},{"date":"2023-12-05","close":10840.0},{"date":"2023-12-06","close":10690.0},{"date":"2023-12-07","close":10685.0},{"date":"2023-12-08","close":10795.0},{"date":"2023-12-11","close":10630.0},{"date":"2023-12-12","close":10445.0},{"date":"2023-12-13","close":10550.0},{"date":"2023-12-14","close":10690.0},{"date":"2023-12-15","close":10425.0},{"date":"2023-12-18","close":10415.0},{"date":"2023-12-19","close":10625.0},{"date":"2023-12-20","close":10630.0},{"date":"2023-12-21","close":11070.0},{"date":"2023-12-22","close":11370.0},{"date":"2023-12-26","close":11495.0},{"date":"2023-12-27","close":11530.0},{"date":"2023-12-28","close":11725.0},{"date":"2024-01-02","close":11720.0},{"date":"2024-01-03","close":11160.0},{"date":"2024-01-04","close":11350.0},{"date":"2024-01-05","close":11210.0},{"date":"2024-01-08","close":11195.0},{"date":"2024-01-09","close":10675.0},{"date":"2024-01-10","close":10670.0},{"date":"2024-01-11","close":10400.0},{"date":"2024-01-12","close":10105.0},{"date":"2024-01-15","close":9835.0},{"date":"2024-01-16","close":10000.0},{"date":"2024-01-17","close":9760.0},{"date":"2024-01-18","close":9420.0},{"date":"2024-01-19","close":9420.0},{"date":"2024-01-22","close":9465.0},{"date":"2024-01-23","close":9280.0},{"date":"2024-01-24","close":9400.0},{"date":"2024-01-25","close":9810.0},{"date":"2024-01-26","close":9440.0},{"date":"2024-01-29","close":9400.0},{"date":"2024-01-30","close":9195.0},{"date":"2024-01-31","close":9475.0},{"date":"2024-02-01","close":9540.0},{"date":"2024-02-02","close":9285.0},{"date":"2024-02-05","close":9425.0},{"date":"2024-02-06","close":9325.0},{"date":"2024-02-07","close":9405.0},{"date":"2024-02-08","close":9315.0},{"date":"2024-02-13","close":8620.0},{"date":"2024-02-14","close":8500.0},{"date":"2024-02-15","close":8490.0},{"date":"2024-02-16","close":8630.0},{"date":"2024-02-19","close":8565.0},{"date":"2024-02-20","close":8020.0},{"date":"2024-02-21","close":8155.0},{"date":"2024-02-22","close":8180.0},{"date":"2024-02-23","close":7870.0},{"date":"2024-02-26","close":7840.0},{"date":"2024-02-27","close":8055.0},{"date":"2024-02-28","close":8330.0},{"date":"2024-02-29","close":8565.0},{"date":"2024-03-04","close":8450.0},{"date":"2024-03-05","close":8570.0},{"date":"2024-03-06","close":8960.0},{"date":"2024-03-07","close":8795.0},{"date":"2024-03-08","close":8870.0},{"date":"2024-03-11","close":8775.0},{"date":"2024-03-12","close":8425.0},{"date":"2024-03-13","close":8510.0},{"date":"2024-03-14","close":8415.0},{"date":"2024-03-15","close":8745.0},{"date":"2024-03-18","close":8875.0},{"date":"2024-03-19","close":9160.0},{"date":"2024-03-20","close":9110.0},{"date":"2024-03-21","close":8985.0},{"date":"2024-03-22","close":8880.0},{"date":"2024-03-25","close":9180.0},{"date":"2024-03-26","close":9635.0},{"date":"2024-03-27","close":9390.0},{"date":"2024-03-28","close":9385.0},{"date":"2024-03-29","close":9295.0},{"date":"2024-04-01","close":9270.0},{"date":"2024-04-02","close":9200.0},{"date":"2024-04-03","close":8735.0},{"date":"2024-04-04","close":8595.0},{"date":"2024-04-05","close":8845.0},{"date":"2024-04-08","close":9030.0},{"date":"2024-04-09","close":9495.0},{"date":"2024-04-11","close":9450.0},{"date":"2024-04-12","close":10260.0},{"date":"2024-04-15","close":10395.0},{"date":"2024-04-16","close":10490.0},{"date":"2024-04-17","close":11020.0},{"date":"2024-04-18","close":10280.0},{"date":"2024-04-19","close":10835.0},{"date":"2024-04-22","close":10040.0},{"date":"2024-04-23","close":9885.0},{"date":"2024-04-24","close":9995.0},{"date":"2024-04-25","close":10085.0},{"date":"2024-04-26","close":10235.0},{"date":"2024-04-29","close":10000.0},{"date":"2024-04-30","close":9910.0},{"date":"2024-05-02","close":10165.0},{"date":"2024-05-03","close":10760.0},{"date":"2024-05-07","close":10940.0},{"date":"2024-05-08","close":10545.0},{"date":"2024-05-09","close":10705.0},{"date":"2024-05-10","close":10970.0},{"date":"2024-05-13","close":10625.0},{"date":"2024-05-14","close":10495.0},{"date":"2024-05-16","close":10345.0},{"date":"2024-05-17","close":10520.0},{"date":"2024-05-20","close":10695.0},{"date":"2024-05-21","close":11085.0},{"date":"2024-05-22","close":11355.0},{"date":"2024-05-23","close":11405.0},{"date":"2024-05-24","close":11275.0},{"date":"2024-05-27","close":11410.0},{"date":"2024-05-28","close":11295.0},{"date":"2024-05-29","close":11160.0},{"date":"2024-05-30","close":11080.0},{"date":"2024-05-31","close":11240.0},{"date":"2024-06-03","close":11295.0},{"date":"2024-06-04","close":11110.0},{"date":"2024-06-05","close":10865.0},{"date":"2024-06-07","close":10710.0},{"date":"2024-06-10","close":10560.0},{"date":"2024-06-11","close":10610.0},{"date":"2024-06-12","close":10510.0},{"date":"2024-06-13","close":10605.0},{"date":"2024-06-14","close":10590.0},{"date":"2024-06-17","close":10350.0},{"date":"2024-06-18","close":10250.0},{"date":"2024-06-19","close":10315.0},{"date":"2024-06-20","close":10580.0},{"date":"2024-06-21","close":10330.0},{"date":"2024-06-24","close":10180.0},{"date":"2024-06-25","close":10100.0},{"date":"2024-06-26","close":10170.0},{"date":"2024-06-27","close":10080.0},{"date":"2024-06-28","close":9990.0},{"date":"2024-07-01","close":10100.0},{"date":"2024-07-02","close":10225.0},{"date":"2024-07-03","close":10545.0},{"date":"2024-07-04","close":10540.0},{"date":"2024-07-05","close":10405.0},{"date":"2024-07-08","close":10535.0},{"date":"2024-07-09","close":10305.0},{"date":"2024-07-10","close":10260.0},{"date":"2024-07-11","close":10250.0},{"date":"2024-07-12","close":10220.0},{"date":"2024-07-15","close":10370.0},{"date":"2024-07-16","close":10100.0},{"date":"2024-07-17","close":10130.0},{"date":"2024-07-18","close":9935.0},{"date":"2024-07-19","close":9900.0},{"date":"2024-07-22","close":9905.0},{"date":"2024-07-23","close":9715.0},{"date":"2024-07-24","close":9825.0},{"date":"2024-07-25","close":10250.0},{"date":"2024-07-26","close":10015.0},{"date":"2024-07-29","close":10110.0},{"date":"2024-07-30","close":10305.0},{"date":"2024-07-31","close":10305.0},{"date":"2024-08-01","close":10305.0},{"date":"2024-08-02","close":10495.0},{"date":"2024-08-05","close":10145.0},{"date":"2024-08-06","close":10305.0},{"date":"2024-08-07","close":10425.0},{"date":"2024-08-08","close":10535.0},{"date":"2024-08-09","close":10540.0},{"date":"2024-08-12","close":10400.0},{"date":"2024-08-13","close":10820.0},{"date":"2024-08-14","close":10655.0},{"date":"2024-08-16","close":10735.0},{"date":"2024-08-19","close":10745.0},{"date":"2024-08-20","close":10895.0},{"date":"2024-08-21","close":10860.0},{"date":"2024-08-22","close":10785.0},{"date":"2024-08-23","close":10710.0},{"date":"2024-08-26","close":10655.0},{"date":"2024-08-27","close":10510.0},{"date":"2024-08-28","close":10660.0},{"date":"2024-08-29","close":10630.0},{"date":"2024-08-30","close":10595.0},{"date":"2024-09-02","close":10475.0},{"date":"2024-09-03","close":10455.0},{"date":"2024-09-04","close":10160.0},{"date":"2024-09-05","close":10020.0},{"date":"2024-09-06","close":9930.0},{"date":"2024-09-09","close":9990.0},{"date":"2024-09-10","close":9950.0},{"date":"2024-09-11","close":9790.0},{"date":"2024-09-12","close":9930.0},{"date":"2024-09-13","close":9845.0},{"date":"2024-09-19","close":9610.0},{"date":"2024-09-20","close":9580.0},{"date":"2024-09-23","close":9550.0},{"date":"2024-09-24","close":9620.0},{"date":"2024-09-25","close":9605.0},{"date":"2024-09-26","close":9795.0},{"date":"2024-09-27","close":9865.0},{"date":"2024-09-30","close":9865.0},{"date":"2024-10-02","close":9580.0},{"date":"2024-10-04","close":9360.0},{"date":"2024-10-07","close":9175.0},{"date":"2024-10-08","close":9295.0},{"date":"2024-10-10","close":9355.0},{"date":"2024-10-11","close":9625.0},{"date":"2024-10-14","close":9600.0},{"date":"2024-10-15","close":9735.0},{"date":"2024-10-16","close":9755.0},{"date":"2024-10-17","close":9445.0},{"date":"2024-10-18","close":9445.0},{"date":"2024-10-21","close":9370.0},{"date":"2024-10-22","close":9260.0},{"date":"2024-10-23","close":9325.0},{"date":"2024-10-24","close":9720.0},{"date":"2024-10-25","close":9915.0},{"date":"2024-10-28","close":9925.0},{"date":"2024-10-29","close":9855.0},{"date":"2024-10-30","close":9950.0},{"date":"2024-10-31","close":9785.0},{"date":"2024-11-01","close":9540.0},{"date":"2024-11-04","close":9560.0},{"date":"2024-11-05","close":9770.0},{"date":"2024-11-06","close":9520.0},{"date":"2024-11-07","close":9500.0},{"date":"2024-11-08","close":9810.0},{"date":"2024-11-11","close":10035.0},{"date":"2024-11-12","close":10040.0},{"date":"2024-11-13","close":9995.0},{"date":"2024-11-14","close":9950.0},{"date":"2024-11-15","close":10080.0},{"date":"2024-11-18","close":9995.0},{"date":"2024-11-19","close":10215.0},{"date":"2024-11-20","close":10075.0},{"date":"2024-11-21","close":10110.0},{"date":"2024-11-22","close":10405.0},{"date":"2024-11-25","close":10250.0},{"date":"2024-11-26","close":10325.0},{"date":"2024-11-27","close":10180.0},{"date":"2024-11-28","close":10140.0},{"date":"2024-11-29","close":10040.0},{"date":"2024-12-02","close":10120.0},{"date":"2024-12-03","close":10150.0},{"date":"2024-12-04","close":10125.0},{"date":"2024-12-05","close":10045.0},{"date":"2024-12-06","close":9950.0},{"date":"2024-12-09","close":10110.0},{"date":"2024-12-10","close":9885.0},{"date":"2024-12-11","close":10105.0},{"date":"2024-12-12","close":10160.0},{"date":"2024-12-13","close":9745.0},{"date":"2024-12-16","close":9555.0},{"date":"2024-12-17","close":9380.0},{"date":"2024-12-18","close":9285.0},{"date":"2024-12-19","close":9300.0},{"date":"2024-12-20","close":9710.0},{"date":"2024-12-23","close":9700.0},{"date":"2024-12-24","close":9975.0},{"date":"2024-12-26","close":9955.0},{"date":"2024-12-27","close":9960.0},{"date":"2024-12-30","close":10245.0},{"date":"2025-01-02","close":10465.0},{"date":"2025-01-03","close":10690.0},{"date":"2025-01-06","close":10835.0},{"date":"2025-01-07","close":10585.0},{"date":"2025-01-08","close":10570.0},{"date":"2025-01-09","close":10320.0},{"date":"2025-01-10","close":10490.0},{"date":"2025-01-13","close":10690.0},{"date":"2025-01-14","close":10950.0},{"date":"2025-01-15","close":10970.0},{"date":"2025-01-16","close":11135.0},{"date":"2025-01-17","close":11115.0},{"date":"2025-01-20","close":11275.0},{"date":"2025-01-21","close":11340.0},{"date":"2025-01-22","close":11300.0},{"date":"2025-01-23","close":11195.0},{"date":"2025-01-24","close":11435.0},{"date":"2025-01-31","close":11675.0},{"date":"2025-02-03","close":11800.0},{"date":"2025-02-04","close":11525.0},{"date":"2025-02-05","close":11470.0},{"date":"2025-02-06","close":11495.0},{"date":"2025-02-07","close":11620.0},{"date":"2025-02-10","close":11675.0},{"date":"2025-02-11","close":11760.0},{"date":"2025-02-12","close":11655.0},{"date":"2025-02-13","close":11495.0},{"date":"2025-02-14","close":11120.0},{"date":"2025-02-17","close":11385.0},{"date":"2025-02-18","close":10970.0},{"date":"2025-02-19","close":10805.0},{"date":"2025-02-20","close":10480.0},{"date":"2025-02-21","close":10315.0},{"date":"2025-02-24","close":10480.0},{"date":"2025-02-25","close":10485.0},{"date":"2025-02-26","close":10220.0},{"date":"2025-02-27","close":10165.0},{"date":"2025-02-28","close":10370.0},{"date":"2025-03-04","close":10205.0},{"date":"2025-03-05","close":9820.0},{"date":"2025-03-06","close":9780.0},{"date":"2025-03-07","close":9620.0},{"date":"2025-03-10","close":9775.0},{"date":"2025-03-11","close":9825.0},{"date":"2025-03-12","close":9780.0},{"date":"2025-03-13","close":9915.0},{"date":"2025-03-14","close":10040.0},{"date":"2025-03-17","close":10115.0},{"date":"2025-03-18","close":10045.0},{"date":"2025-03-19","close":10170.0},{"date":"2025-03-20","close":10530.0},{"date":"2025-03-21","close":10455.0},{"date":"2025-03-24","close":10200.0},{"date":"2025-03-25","close":10235.0},{"date":"2025-03-26","close":10070.0},{"date":"2025-03-27","close":10120.0},{"date":"2025-03-28","close":9775.0},{"date":"2025-03-31","close":9815.0},{"date":"2025-04-01","close":9725.0},{"date":"2025-04-02","close":9975.0},{"date":"2025-04-03","close":9695.0},{"date":"2025-04-04","close":9530.0},{"date":"2025-04-07","close":8895.0},{"date":"2025-04-08","close":9050.0},{"date":"2025-04-09","close":8900.0},{"date":"2025-04-10","close":8980.0},{"date":"2025-04-11","close":8940.0},{"date":"2025-04-14","close":9330.0},{"date":"2025-04-15","close":9510.0},{"date":"2025-04-16","close":9475.0},{"date":"2025-04-17","close":9540.0},{"date":"2025-04-18","close":9450.0},{"date":"2025-04-21","close":9590.0},{"date":"2025-04-22","close":9370.0},{"date":"2025-04-23","close":9280.0},{"date":"2025-04-24","close":9535.0},{"date":"2025-04-25","close":9525.0},{"date":"2025-04-28","close":9495.0},{"date":"2025-04-29","close":9370.0},{"date":"2025-04-30","close":9340.0},{"date":"2025-05-02","close":9535.0},{"date":"2025-05-07","close":9860.0},{"date":"2025-05-08","close":10120.0},{"date":"2025-05-09","close":10095.0},{"date":"2025-05-12","close":10100.0},{"date":"2025-05-13","close":10395.0},{"date":"2025-05-14","close":10400.0},{"date":"2025-05-15","close":10320.0},{"date":"2025-05-16","close":10435.0},{"date":"2025-05-19","close":10135.0},{"date":"2025-05-20","close":10000.0},{"date":"2025-05-21","close":10410.0},{"date":"2025-05-22","close":10330.0},{"date":"2025-05-23","close":10270.0},{"date":"2025-05-26","close":10390.0},{"date":"2025-05-27","close":10370.0},{"date":"2025-05-28","close":10170.0},{"date":"2025-05-29","close":10405.0},{"date":"2025-05-30","close":10110.0},{"date":"2025-06-02","close":10025.0},{"date":"2025-06-04","close":10355.0},{"date":"2025-06-05","close":10310.0},{"date":"2025-06-09","close":10485.0},{"date":"2025-06-10","close":10560.0},{"date":"2025-06-11","close":10470.0},{"date":"2025-06-12","close":10615.0},{"date":"2025-06-13","close":10800.0},{"date":"2025-06-16","close":10780.0},{"date":"2025-06-17","close":10695.0},{"date":"2025-06-18","close":10610.0},{"date":"2025-06-19","close":10625.0},{"date":"2025-06-20","close":10380.0},{"date":"2025-06-23","close":10360.0},{"date":"2025-06-24","close":10465.0},{"date":"2025-06-25","close":10475.0},{"date":"2025-06-26","close":10170.0},{"date":"2025-06-27","close":10075.0},{"date":"2025-06-30","close":10125.0},{"date":"2025-07-01","close":9935.0},{"date":"2025-07-02","close":10080.0},{"date":"2025-07-03","close":10210.0},{"date":"2025-07-04","close":10260.0},{"date":"2025-07-07","close":10205.0},{"date":"2025-07-08","close":10180.0},{"date":"2025-07-09","close":10035.0},{"date":"2025-07-10","close":10035.0},{"date":"2025-07-11","close":10060.0},{"date":"2025-07-14","close":10010.0},{"date":"2025-07-15","close":10015.0},{"date":"2025-07-16","close":10125.0},{"date":"2025-07-17","close":10125.0},{"date":"2025-07-18","close":10040.0},{"date":"2025-07-21","close":10020.0},{"date":"2025-07-22","close":9985.0},{"date":"2025-07-23","close":9910.0},{"date":"2025-07-24","close":9960.0},{"date":"2025-07-25","close":10060.0},{"date":"2025-07-28","close":10195.0},{"date":"2025-07-29","close":10085.0},{"date":"2025-07-30","close":10400.0},{"date":"2025-07-31","close":10365.0},{"date":"2025-08-01","close":10250.0},{"date":"2025-08-04","close":10135.0},{"date":"2025-08-05","close":10100.0},{"date":"2025-08-06","close":10140.0},{"date":"2025-08-07","close":10070.0},{"date":"2025-08-08","close":10230.0},{"date":"2025-08-11","close":10355.0},{"date":"2025-08-12","close":10265.0},{"date":"2025-08-13","close":10190.0},{"date":"2025-08-14","close":10220.0},{"date":"2025-08-18","close":10100.0},{"date":"2025-08-19","close":10155.0},{"date":"2025-08-20","close":10115.0},{"date":"2025-08-21","close":10050.0},{"date":"2025-08-22","close":10320.0},{"date":"2025-08-25","close":10325.0},{"date":"2025-08-26","close":10260.0},{"date":"2025-08-27","close":10350.0},{"date":"2025-08-28","close":10300.0},{"date":"2025-08-29","close":10215.0},{"date":"2025-09-01","close":10355.0},{"date":"2025-09-02","close":10540.0},{"date":"2025-09-03","close":10455.0},{"date":"2025-09-04","close":10615.0},{"date":"2025-09-05","close":10685.0},{"date":"2025-09-08","close":10830.0},{"date":"2025-09-09","close":10870.0},{"date":"2025-09-10","close":10895.0},{"date":"2025-09-11","close":10955.0},{"date":"2025-09-12","close":10750.0},{"date":"2025-09-15","close":10765.0},{"date":"2025-09-16","close":10930.0},{"date":"2025-09-17","close":10995.0},{"date":"2025-09-18","close":10955.0},{"date":"2025-09-19","close":11005.0},{"date":"2025-09-22","close":11010.0},{"date":"2025-09-23","close":10840.0},{"date":"2025-09-24","close":10890.0},{"date":"2025-09-25","close":10805.0},{"date":"2025-09-26","close":10720.0},{"date":"2025-09-29","close":10755.0},{"date":"2025-09-30","close":10930.0},{"date":"2025-10-01","close":10770.0},{"date":"2025-10-02","close":10850.0},{"date":"2025-10-10","close":11290.0},{"date":"2025-10-13","close":11225.0},{"date":"2025-10-14","close":11040.0},{"date":"2025-10-15","close":10915.0},{"date":"2025-10-16","close":11065.0},{"date":"2025-10-17","close":11260.0},{"date":"2025-10-20","close":11260.0},{"date":"2025-10-21","close":11340.0},{"date":"2025-10-22","close":11290.0},{"date":"2025-10-23","close":11145.0},{"date":"2025-10-24","close":11085.0},{"date":"2025-10-27","close":11125.0},{"date":"2025-10-28","close":11040.0},{"date":"2025-10-29","close":11100.0},{"date":"2025-10-30","close":11165.0},{"date":"2025-10-31","close":11180.0},{"date":"2025-11-03","close":11120.0},{"date":"2025-11-04","close":11470.0},{"date":"2025-11-05","close":11595.0},{"date":"2025-11-06","close":11515.0},{"date":"2025-11-07","close":11400.0},{"date":"2025-11-10","close":11300.0},{"date":"2025-11-11","close":11360.0},{"date":"2025-11-12","close":11420.0},{"date":"2025-11-13","close":11710.0},{"date":"2025-11-14","close":11490.0},{"date":"2025-11-17","close":11440.0},{"date":"2025-11-18","close":11345.0},{"date":"2025-11-19","close":11510.0},{"date":"2025-11-20","close":11405.0},{"date":"2025-11-21","close":11500.0},{"date":"2025-11-24","close":11360.0},{"date":"2025-11-25","close":11390.0},{"date":"2025-11-26","close":11565.0},{"date":"2025-11-27","close":11530.0},{"date":"2025-11-28","close":11615.0},{"date":"2025-12-01","close":11775.0},{"date":"2025-12-02","close":11690.0},{"date":"2025-12-03","close":11580.0},{"date":"2025-12-04","close":11575.0},{"date":"2025-12-05","close":11655.0},{"date":"2025-12-08","close":11585.0},{"date":"2025-12-09","close":11575.0},{"date":"2025-12-10","close":11690.0},{"date":"2025-12-11","close":11685.0},{"date":"2025-12-12","close":11855.0},{"date":"2025-12-15","close":11830.0},{"date":"2025-12-16","close":11990.0},{"date":"2025-12-17","close":12035.0},{"date":"2025-12-18","close":11920.0},{"date":"2025-12-19","close":11880.0},{"date":"2025-12-22","close":11975.0},{"date":"2025-12-23","close":12060.0},{"date":"2025-12-24","close":12160.0},{"date":"2025-12-26","close":12085.0},{"date":"2025-12-29","close":12085.0},{"date":"2025-12-30","close":12015.0},{"date":"2026-01-02","close":12015.0},{"date":"2026-01-05","close":12140.0},{"date":"2026-01-06","close":12000.0},{"date":"2026-01-07","close":12110.0},{"date":"2026-01-08","close":12105.0},{"date":"2026-01-09","close":12145.0},{"date":"2026-01-12","close":12300.0},{"date":"2026-01-13","close":12375.0},{"date":"2026-01-14","close":12445.0},{"date":"2026-01-15","close":12620.0},{"date":"2026-01-16","close":12615.0},{"date":"2026-01-19","close":12580.0},{"date":"2026-01-20","close":12140.0},{"date":"2026-01-21","close":11705.0},{"date":"2026-01-22","close":11995.0},{"date":"2026-01-23","close":12125.0},{"date":"2026-01-26","close":12115.0},{"date":"2026-01-27","close":11990.0},{"date":"2026-01-28","close":12110.0},{"date":"2026-01-29","close":11860.0},{"date":"2026-01-30","close":11500.0},{"date":"2026-02-02","close":11215.0},{"date":"2026-02-03","close":11455.0},{"date":"2026-02-04","close":11265.0},{"date":"2026-02-05","close":11310.0},{"date":"2026-02-06","close":10805.0},{"date":"2026-02-09","close":10900.0},{"date":"2026-02-10","close":11160.0},{"date":"2026-02-11","close":10890.0},{"date":"2026-02-12","close":10895.0},{"date":"2026-02-13","close":10125.0},{"date":"2026-02-19","close":10005.0},{"date":"2026-02-20","close":9855.0},{"date":"2026-02-23","close":10115.0},{"date":"2026-02-24","close":9925.0},{"date":"2026-02-25","close":9915.0},{"date":"2026-02-26","close":9995.0},{"date":"2026-02-27","close":9885.0},{"date":"2026-03-03","close":9730.0},{"date":"2026-03-04","close":10150.0},{"date":"2026-03-05","close":9815.0},{"date":"2026-03-06","close":9820.0},{"date":"2026-03-09","close":9655.0},{"date":"2026-03-10","close":9795.0},{"date":"2026-03-11","close":10095.0},{"date":"2026-03-12","close":9955.0},{"date":"2026-03-13","close":9560.0},{"date":"2026-03-16","close":9570.0},{"date":"2026-03-17","close":9555.0},{"date":"2026-03-18","close":9280.0},{"date":"2026-03-19","close":9185.0},{"date":"2026-03-20","close":8915.0},{"date":"2026-03-23","close":9250.0},{"date":"2026-03-24","close":9530.0},{"date":"2026-03-25","close":9785.0},{"date":"2026-03-26","close":9740.0},{"date":"2026-03-27","close":9810.0},{"date":"2026-03-30","close":9820.0},{"date":"2026-03-31","close":9895.0},{"date":"2026-04-01","close":10000.0},{"date":"2026-04-02","close":10160.0},{"date":"2026-04-03","close":9925.0},{"date":"2026-04-06","close":9845.0},{"date":"2026-04-07","close":9905.0},{"date":"2026-04-08","close":9945.0},{"date":"2026-04-09","close":9875.0},{"date":"2026-04-10","close":10135.0},{"date":"2026-04-13","close":10040.0},{"date":"2026-04-14","close":10050.0},{"date":"2026-04-15","close":10330.0},{"date":"2026-04-16","close":10260.0},{"date":"2026-04-17","close":10330.0},{"date":"2026-04-20","close":10610.0},{"date":"2026-04-21","close":10460.0},{"date":"2026-04-22","close":10415.0},{"date":"2026-04-23","close":10260.0},{"date":"2026-04-24","close":10290.0},{"date":"2026-04-27","close":10275.0},{"date":"2026-04-28","close":10315.0},{"date":"2026-04-29","close":10330.0},{"date":"2026-04-30","close":10040.0},{"date":"2026-05-04","close":10145.0},{"date":"2026-05-06","close":10380.0},{"date":"2026-05-07","close":10405.0},{"date":"2026-05-08","close":10340.0},{"date":"2026-05-11","close":10290.0},{"date":"2026-05-12","close":10600.0},{"date":"2026-05-13","close":10385.0},{"date":"2026-05-14","close":10305.0},{"date":"2026-05-15","close":10330.0},{"date":"2026-05-18","close":10445.0},{"date":"2026-05-19","close":10395.0},{"date":"2026-05-20","close":10285.0},{"date":"2026-05-21","close":10375.0},{"date":"2026-05-22","close":10310.0},{"date":"2026-05-26","close":10455.0},{"date":"2026-05-27","close":10675.0},{"date":"2026-05-28","close":10780.0},{"date":"2026-05-29","close":10990.0},{"date":"2026-06-01","close":10900.0},{"date":"2026-06-02","close":10825.0},{"date":"2026-06-04","close":10830.0},{"date":"2026-06-05","close":10565.0},{"date":"2026-06-08","close":10530.0},{"date":"2026-06-09","close":10665.0},{"date":"2026-06-10","close":10540.0},{"date":"2026-06-11","close":10725.0},{"date":"2026-06-12","close":10650.0},{"date":"2026-06-15","close":10785.0},{"date":"2026-06-16","close":11060.0},{"date":"2026-06-17","close":11015.0},{"date":"2026-06-18","close":11030.0},{"date":"2026-06-19","close":11000.0},{"date":"2026-06-22","close":11080.0},{"date":"2026-06-23","close":11300.0},{"date":"2026-06-24","close":11085.0},{"date":"2026-06-25","close":11115.0},{"date":"2026-06-26","close":11080.0},{"date":"2026-06-29","close":10995.0},{"date":"2026-06-30","close":10870.0},{"date":"2026-07-01","close":11020.0},{"date":"2026-07-02","close":10935.0},{"date":"2026-07-03","close":10900.0},{"date":"2026-07-06","close":11105.0},{"date":"2026-07-07","close":11245.0},{"date":"2026-07-08","close":11030.0},{"date":"2026-07-09","close":10855.0},{"date":"2026-07-10","close":10865.0},{"date":"2026-07-13","close":10890.0},{"date":"2026-07-14","close":11010.0},{"date":"2026-07-15","close":11230.0},{"date":"2026-07-16","close":11120.0},{"date":"2026-07-20","close":10880.0},{"date":"2026-07-21","close":11610.0},{"date":"2026-07-22","close":11415.0},{"date":"2026-07-23","close":11840.0},{"date":"2026-07-24","close":11475.0},{"date":"2026-07-27","close":11470.0},{"date":"2026-07-28","close":11210.0},{"date":"2026-07-29","close":11150.0},{"date":"2026-07-30","close":11180.0},{"date":"2026-07-31","close":11152.0},{"date":"2026-08-03","close":11085.0},{"date":"2026-08-04","close":11040.0},{"date":"2026-08-05","close":11140.0},{"date":"2026-08-06","close":11205.0},{"date":"2026-08-07","close":11350.0},{"date":"2026-08-10","close":11375.0},{"date":"2026-08-11","close":11270.0},{"date":"2026-08-12","close":11360.0},{"date":"2026-08-13","close":11270.0},{"date":"2026-08-14","close":11315.0},{"date":"2026-08-18","close":11155.0},{"date":"2026-08-19","close":11240.0},{"date":"2026-08-20","close":11215.0},{"date":"2026-08-21","close":11450.0},{"date":"2026-08-24","close":11315.0},{"date":"2026-08-25","close":11550.0},{"date":"2026-08-26","close":11605.0},{"date":"2026-08-27","close":11375.0},{"date":"2026-08-28","close":11300.0},{"date":"2026-08-31","close":11325.0},{"date":"2026-09-01","close":11350.0},{"date":"2026-09-02","close":11520.0},{"date":"2026-09-03","close":11515.0},{"date":"2026-09-04","close":11460.0},{"date":"2026-09-07","close":11555.0},{"date":"2026-09-08","close":11625.0},{"date":"2026-09-09","close":11735.0},{"date":"2026-09-10","close":11745.0},{"date":"2026-09-11","close":11720.0},{"date":"2026-09-14","close":11820.0},{"date":"2026-09-15","close":12050.0},{"date":"2026-09-16","close":11650.0},{"date":"2026-09-17","close":11615.0},{"date":"2026-09-18","close":11800.0},{"date":"2026-09-21","close":11895.0},{"date":"2026-09-22","close":11850.0},{"date":"2026-09-23","close":11910.0},{"date":"2026-09-28","close":11800.0},{"date":"2026-09-29","close":11770.0},{"date":"2026-09-30","close":11715.0},{"date":"2026-10-01","close":11620.0},{"date":"2026-10-02","close":11670.0},{"date":"2026-10-06","close":11455.0},{"date":"2026-10-07","close":11560.0},{"date":"2026-10-08","close":11635.0},{"date":"2026-10-12","close":11840.0},{"date":"2026-10-13","close":11980.0},{"date":"2026-10-14","close":11965.0},{"date":"2026-10-15","close":11860.0},{"date":"2026-10-16","close":11710.0},{"date":"2026-10-19","close":11650.0},{"date":"2026-10-20","close":11630.0},{"date":"2026-10-21","close":11650.0},{"date":"2026-10-22","close":11645.0},{"date":"2026-10-23","close":11710.0}],"chart_data":[{"date":"2024-10-23","open":9310,"high":9335,"low":9290,"close":9325,"volume":13942},{"date":"2024-10-24","open":9605,"high":9745,"low":9605,"close":9720,"volume":65411},{"date":"2024-10-25","open":9920,"high":9975,"low":9905,"close":9915,"volume":65108},{"date":"2024-10-28","open":9950,"high":9960,"low":9925,"close":9925,"volume":23329},{"date":"2024-10-29","open":9925,"high":9925,"low":9855,"close":9855,"volume":21478},{"date":"2024-10-30","open":9960,"high":9960,"low":9920,"close":9950,"volume":19095},{"date":"2024-10-31","open":9800,"high":9800,"low":9745,"close":9785,"volume":13973},{"date":"2024-11-01","open":9535,"high":9545,"low":9520,"close":9540,"volume":14187},{"date":"2024-11-04","open":9535,"high":9565,"low":9525,"close":9560,"volume":8348},{"date":"2024-11-05","open":9720,"high":9770,"low":9705,"close":9770,"volume":19427},{"date":"2024-11-06","open":9575,"high":9605,"low":9520,"close":9520,"volume":37579},{"date":"2024-11-07","open":9555,"high":9555,"low":9490,"close":9500,"volume":20970},{"date":"2024-11-08","open":9795,"high":9845,"low":9790,"close":9810,"volume":34241},{"date":"2024-11-11","open":10065,"high":10065,"low":10020,"close":10035,"volume":56653},{"date":"2024-11-12","open":10065,"high":10080,"low":10035,"close":10040,"volume":32958},{"date":"2024-11-13","open":10010,"high":10010,"low":9960,"close":9995,"volume":22507},{"date":"2024-11-14","open":9895,"high":9955,"low":9815,"close":9950,"volume":85824},{"date":"2024-11-15","open":10125,"high":10145,"low":10075,"close":10080,"volume":33767},{"date":"2024-11-18","open":9965,"high":9995,"low":9965,"close":9995,"volume":7093},{"date":"2024-11-19","open":10265,"high":10265,"low":10215,"close":10215,"volume":23713},{"date":"2024-11-20","open":10175,"high":10175,"low":10065,"close":10075,"volume":10282},{"date":"2024-11-21","open":10075,"high":10140,"low":10075,"close":10110,"volume":12003},{"date":"2024-11-22","open":10400,"high":10435,"low":10395,"close":10405,"volume":39469},{"date":"2024-11-25","open":10245,"high":10255,"low":10230,"close":10250,"volume":12950},{"date":"2024-11-26","open":10360,"high":10365,"low":10320,"close":10325,"volume":15247},{"date":"2024-11-27","open":10215,"high":10215,"low":10180,"close":10180,"volume":6906},{"date":"2024-11-28","open":10150,"high":10160,"low":10125,"close":10140,"volume":4965},{"date":"2024-11-29","open":10070,"high":10070,"low":10020,"close":10040,"volume":46094},{"date":"2024-12-02","open":10095,"high":10130,"low":10095,"close":10120,"volume":10156},{"date":"2024-12-03","open":10170,"high":10175,"low":10140,"close":10150,"volume":11714},{"date":"2024-12-04","open":10115,"high":10125,"low":10075,"close":10125,"volume":16855},{"date":"2024-12-05","open":10080,"high":10085,"low":10040,"close":10045,"volume":37164},{"date":"2024-12-06","open":9980,"high":9980,"low":9950,"close":9950,"volume":18375},{"date":"2024-12-09","open":10145,"high":10145,"low":10110,"close":10110,"volume":22805},{"date":"2024-12-10","open":9860,"high":9890,"low":9860,"close":9885,"volume":11540},{"date":"2024-12-11","open":10140,"high":10140,"low":10070,"close":10105,"volume":39490},{"date":"2024-12-12","open":10155,"high":10160,"low":10150,"close":10160,"volume":12814},{"date":"2024-12-13","open":9715,"high":9750,"low":9715,"close":9745,"volume":66599},{"date":"2024-12-16","open":9545,"high":9570,"low":9535,"close":9555,"volume":35500},{"date":"2024-12-17","open":9370,"high":9390,"low":9360,"close":9380,"volume":33755},{"date":"2024-12-18","open":9275,"high":9300,"low":9260,"close":9285,"volume":46551},{"date":"2024-12-19","open":9295,"high":9320,"low":9270,"close":9300,"volume":16406},{"date":"2024-12-20","open":9665,"high":9715,"low":9660,"close":9710,"volume":70611},{"date":"2024-12-23","open":9710,"high":9720,"low":9695,"close":9700,"volume":11774},{"date":"2024-12-24","open":9980,"high":9985,"low":9920,"close":9975,"volume":56579},{"date":"2024-12-26","open":10010,"high":10025,"low":9945,"close":9955,"volume":25506},{"date":"2024-12-27","open":9990,"high":9995,"low":9925,"close":9960,"volume":31457},{"date":"2024-12-30","open":10250,"high":10260,"low":10245,"close":10245,"volume":40887},{"date":"2025-01-02","open":10510,"high":10510,"low":10460,"close":10465,"volume":74163},{"date":"2025-01-03","open":10710,"high":10710,"low":10690,"close":10690,"volume":79087},{"date":"2025-01-06","open":10860,"high":10870,"low":10835,"close":10835,"volume":58204},{"date":"2025-01-07","open":10595,"high":10615,"low":10580,"close":10585,"volume":58555},{"date":"2025-01-08","open":10600,"high":10620,"low":10570,"close":10570,"volume":15592},{"date":"2025-01-09","open":10310,"high":10350,"low":10310,"close":10320,"volume":10299},{"date":"2025-01-10","open":10505,"high":10505,"low":10485,"close":10490,"volume":17018},{"date":"2025-01-13","open":10695,"high":10695,"low":10670,"close":10690,"volume":19092},{"date":"2025-01-14","open":10940,"high":10975,"low":10940,"close":10950,"volume":66733},{"date":"2025-01-15","open":11025,"high":11025,"low":10970,"close":10970,"volume":28800},{"date":"2025-01-16","open":11170,"high":11170,"low":11130,"close":11135,"volume":41660},{"date":"2025-01-17","open":11160,"high":11160,"low":11110,"close":11115,"volume":29438},{"date":"2025-01-20","open":11315,"high":11320,"low":11275,"close":11275,"volume":71068},{"date":"2025-01-21","open":11370,"high":11370,"low":11340,"close":11340,"volume":60146},{"date":"2025-01-22","open":11345,"high":11345,"low":11300,"close":11300,"volume":50802},{"date":"2025-01-23","open":11300,"high":11300,"low":11195,"close":11195,"volume":55116},{"date":"2025-01-24","open":11425,"high":11455,"low":11425,"close":11435,"volume":49708},{"date":"2025-01-31","open":11700,"high":11710,"low":11675,"close":11675,"volume":60448},{"date":"2025-02-03","open":11885,"high":11885,"low":11790,"close":11800,"volume":75846},{"date":"2025-02-04","open":11595,"high":11595,"low":11485,"close":11525,"volume":32530},{"date":"2025-02-05","open":11485,"high":11490,"low":11465,"close":11470,"volume":13520},{"date":"2025-02-06","open":11505,"high":11510,"low":11495,"close":11495,"volume":12807},{"date":"2025-02-07","open":11600,"high":11625,"low":11600,"close":11620,"volume":15017},{"date":"2025-02-10","open":11680,"high":11690,"low":11670,"close":11675,"volume":21845},{"date":"2025-02-11","open":11765,"high":11765,"low":11755,"close":11760,"volume":26087},{"date":"2025-02-12","open":11650,"high":11680,"low":11625,"close":11655,"volume":12779},{"date":"2025-02-13","open":11535,"high":11535,"low":11485,"close":11495,"volume":22337},{"date":"2025-02-14","open":11140,"high":11140,"low":11085,"close":11120,"volume":37104},{"date":"2025-02-17","open":11340,"high":11385,"low":11340,"close":11385,"volume":18128},{"date":"2025-02-18","open":10955,"high":10975,"low":10935,"close":10970,"volume":20355},{"date":"2025-02-19","open":10765,"high":10805,"low":10765,"close":10805,"volume":36601},{"date":"2025-02-20","open":10475,"high":10485,"low":10450,"close":10480,"volume":34857},{"date":"2025-02-21","open":10290,"high":10315,"low":10285,"close":10315,"volume":14219},{"date":"2025-02-24","open":10465,"high":10505,"low":10465,"close":10480,"volume":20832},{"date":"2025-02-25","open":10490,"high":10495,"low":10470,"close":10485,"volume":5129},{"date":"2025-02-26","open":10215,"high":10225,"low":10205,"close":10220,"volume":18281},{"date":"2025-02-27","open":10140,"high":10180,"low":10125,"close":10165,"volume":21759},{"date":"2025-02-28","open":10350,"high":10380,"low":10350,"close":10370,"volume":15136},{"date":"2025-03-04","open":10180,"high":10205,"low":10175,"close":10205,"volume":18355},{"date":"2025-03-05","open":9800,"high":9825,"low":9765,"close":9820,"volume":65867},{"date":"2025-03-06","open":9725,"high":9785,"low":9725,"close":9780,"volume":29199},{"date":"2025-03-07","open":9610,"high":9630,"low":9595,"close":9620,"volume":82698},{"date":"2025-03-10","open":9720,"high":9800,"low":9720,"close":9775,"volume":25788},{"date":"2025-03-11","open":9810,"high":9830,"low":9800,"close":9825,"volume":24204},{"date":"2025-03-12","open":9770,"high":9785,"low":9745,"close":9780,"volume":13953},{"date":"2025-03-13","open":9835,"high":9920,"low":9835,"close":9915,"volume":17400},{"date":"2025-03-14","open":10045,"high":10055,"low":10010,"close":10040,"volume":34050},{"date":"2025-03-17","open":10100,"high":10115,"low":10080,"close":10115,"volume":32618},{"date":"2025-03-18","open":10060,"high":10060,"low":9985,"close":10045,"volume":6705},{"date":"2025-03-19","open":10145,"high":10195,"low":10145,"close":10170,"volume":29757},{"date":"2025-03-20","open":10490,"high":10565,"low":10490,"close":10530,"volume":67557},{"date":"2025-03-21","open":10405,"high":10455,"low":10405,"close":10455,"volume":15852},{"date":"2025-03-24","open":10175,"high":10200,"low":10150,"close":10200,"volume":8551},{"date":"2025-03-25","open":10200,"high":10235,"low":10195,"close":10235,"volume":5988},{"date":"2025-03-26","open":10040,"high":10070,"low":10040,"close":10070,"volume":21877},{"date":"2025-03-27","open":10085,"high":10125,"low":10085,"close":10120,"volume":12542},{"date":"2025-03-28","open":9790,"high":9790,"low":9765,"close":9775,"volume":91570},{"date":"2025-03-31","open":9815,"high":9855,"low":9810,"close":9815,"volume":30684},{"date":"2025-04-01","open":9770,"high":9780,"low":9725,"close":9725,"volume":35445},{"date":"2025-04-02","open":9975,"high":10030,"low":9960,"close":9975,"volume":30184},{"date":"2025-04-03","open":9815,"high":9837,"low":9580,"close":9695,"volume":28729},{"date":"2025-04-04","open":9515,"high":9530,"low":9500,"close":9530,"volume":35307},{"date":"2025-04-07","open":9205,"high":9215,"low":8870,"close":8895,"volume":60022},{"date":"2025-04-08","open":8950,"high":9100,"low":8945,"close":9050,"volume":53120},{"date":"2025-04-09","open":8955,"high":8995,"low":8680,"close":8900,"volume":35802},{"date":"2025-04-10","open":8790,"high":9230,"low":8770,"close":8980,"volume":119471},{"date":"2025-04-11","open":8985,"high":8985,"low":8885,"close":8940,"volume":37052},{"date":"2025-04-14","open":9290,"high":9400,"low":9285,"close":9330,"volume":36124},{"date":"2025-04-15","open":9510,"high":9530,"low":9500,"close":9510,"volume":14674},{"date":"2025-04-16","open":9450,"high":9480,"low":9415,"close":9475,"volume":13844},{"date":"2025-04-17","open":9520,"high":9605,"low":9505,"close":9540,"volume":14817},{"date":"2025-04-18","open":9420,"high":9450,"low":9405,"close":9450,"volume":15023},{"date":"2025-04-21","open":9420,"high":9590,"low":9355,"close":9590,"volume":7865},{"date":"2025-04-22","open":9405,"high":9415,"low":9295,"close":9370,"volume":11142},{"date":"2025-04-23","open":9250,"high":9355,"low":9235,"close":9280,"volume":26856},{"date":"2025-04-24","open":9490,"high":9585,"low":9490,"close":9535,"volume":34664},{"date":"2025-04-25","open":9465,"high":9535,"low":9465,"close":9525,"volume":6130},{"date":"2025-04-28","open":9510,"high":9525,"low":9485,"close":9495,"volume":11268},{"date":"2025-04-29","open":9280,"high":9370,"low":9280,"close":9370,"volume":13047},{"date":"2025-04-30","open":9295,"high":9340,"low":9290,"close":9340,"volume":10009},{"date":"2025-05-02","open":9525,"high":9570,"low":9520,"close":9535,"volume":18490},{"date":"2025-05-07","open":9825,"high":9880,"low":9820,"close":9860,"volume":43852},{"date":"2025-05-08","open":10110,"high":10140,"low":10075,"close":10120,"volume":49434},{"date":"2025-05-09","open":10105,"high":10145,"low":10080,"close":10095,"volume":18782},{"date":"2025-05-12","open":10030,"high":10100,"low":10030,"close":10100,"volume":9662},{"date":"2025-05-13","open":10450,"high":10450,"low":10395,"close":10395,"volume":63369},{"date":"2025-05-14","open":10400,"high":10400,"low":10345,"close":10400,"volume":13603},{"date":"2025-05-15","open":10275,"high":10320,"low":10230,"close":10320,"volume":32127},{"date":"2025-05-16","open":10470,"high":10470,"low":10405,"close":10435,"volume":13779},{"date":"2025-05-19","open":10190,"high":10190,"low":10135,"close":10135,"volume":10636},{"date":"2025-05-20","open":10040,"high":10045,"low":9995,"close":10000,"volume":17505},{"date":"2025-05-21","open":10430,"high":10505,"low":10380,"close":10410,"volume":23034},{"date":"2025-05-22","open":10350,"high":10350,"low":10320,"close":10330,"volume":10028},{"date":"2025-05-23","open":10300,"high":10305,"low":10270,"close":10270,"volume":2772},{"date":"2025-05-26","open":10210,"high":10395,"low":10185,"close":10390,"volume":11119},{"date":"2025-05-27","open":10415,"high":10415,"low":10360,"close":10370,"volume":7851},{"date":"2025-05-28","open":10160,"high":10175,"low":10150,"close":10170,"volume":20720},{"date":"2025-05-29","open":10260,"high":10430,"low":10240,"close":10405,"volume":22752},{"date":"2025-05-30","open":10115,"high":10120,"low":10090,"close":10110,"volume":13358},{"date":"2025-06-02","open":10055,"high":10055,"low":9950,"close":10025,"volume":29179},{"date":"2025-06-04","open":10350,"high":10425,"low":10285,"close":10355,"volume":39481},{"date":"2025-06-05","open":10370,"high":10370,"low":10310,"close":10310,"volume":3963},{"date":"2025-06-09","open":10495,"high":10500,"low":10430,"close":10485,"volume":25402},{"date":"2025-06-10","open":10505,"high":10560,"low":10465,"close":10560,"volume":36284},{"date":"2025-06-11","open":10445,"high":10485,"low":10370,"close":10470,"volume":7458},{"date":"2025-06-12","open":10615,"high":10625,"low":10540,"close":10615,"volume":27308},{"date":"2025-06-13","open":10750,"high":10870,"low":10675,"close":10800,"volume":40035},{"date":"2025-06-16","open":10700,"high":10800,"low":10700,"close":10780,"volume":25254},{"date":"2025-06-17","open":10655,"high":10755,"low":10625,"close":10695,"volume":9106},{"date":"2025-06-18","open":10625,"high":10680,"low":10610,"close":10610,"volume":10330},{"date":"2025-06-19","open":10610,"high":10630,"low":10590,"close":10625,"volume":9797},{"date":"2025-06-20","open":10370,"high":10415,"low":10290,"close":10380,"volume":42424},{"date":"2025-06-23","open":10380,"high":10395,"low":10290,"close":10360,"volume":18252},{"date":"2025-06-24","open":10460,"high":10465,"low":10400,"close":10465,"volume":14013},{"date":"2025-06-25","open":10395,"high":10485,"low":10385,"close":10475,"volume":11211},{"date":"2025-06-26","open":10185,"high":10185,"low":10160,"close":10170,"volume":10490},{"date":"2025-06-27","open":10070,"high":10075,"low":10005,"close":10075,"volume":16178},{"date":"2025-06-30","open":10090,"high":10155,"low":10090,"close":10125,"volume":12881},{"date":"2025-07-01","open":9870,"high":9950,"low":9870,"close":9935,"volume":38562},{"date":"2025-07-02","open":10080,"high":10090,"low":10025,"close":10080,"volume":27017},{"date":"2025-07-03","open":10190,"high":10240,"low":10190,"close":10210,"volume":23496},{"date":"2025-07-04","open":10285,"high":10285,"low":10225,"close":10260,"volume":10589},{"date":"2025-07-07","open":10190,"high":10225,"low":10180,"close":10205,"volume":8376},{"date":"2025-07-08","open":10160,"high":10180,"low":10135,"close":10180,"volume":5917},{"date":"2025-07-09","open":10040,"high":10050,"low":10000,"close":10035,"volume":33991},{"date":"2025-07-10","open":10035,"high":10060,"low":10010,"close":10035,"volume":4381},{"date":"2025-07-11","open":10075,"high":10080,"low":10040,"close":10060,"volume":16046},{"date":"2025-07-14","open":10045,"high":10050,"low":10010,"close":10010,"volume":7594},{"date":"2025-07-15","open":10005,"high":10015,"low":10000,"close":10015,"volume":9076},{"date":"2025-07-16","open":10080,"high":10130,"low":10080,"close":10125,"volume":11938},{"date":"2025-07-17","open":10125,"high":10125,"low":10090,"close":10125,"volume":72040},{"date":"2025-07-18","open":10035,"high":10060,"low":10010,"close":10040,"volume":9676},{"date":"2025-07-21","open":10020,"high":10025,"low":10000,"close":10020,"volume":5941},{"date":"2025-07-22","open":9920,"high":9985,"low":9920,"close":9985,"volume":13803},{"date":"2025-07-23","open":9895,"high":9910,"low":9880,"close":9910,"volume":27017},{"date":"2025-07-24","open":9915,"high":9960,"low":9915,"close":9960,"volume":50506},{"date":"2025-07-25","open":10120,"high":10120,"low":10055,"close":10060,"volume":18580},{"date":"2025-07-28","open":10155,"high":10200,"low":10125,"close":10195,"volume":27659},{"date":"2025-07-29","open":10110,"high":10110,"low":10075,"close":10085,"volume":21795},{"date":"2025-07-30","open":10425,"high":10430,"low":10250,"close":10400,"volume":100721},{"date":"2025-07-31","open":10365,"high":10370,"low":10310,"close":10365,"volume":16695},{"date":"2025-08-01","open":10325,"high":10325,"low":10250,"close":10250,"volume":15267},{"date":"2025-08-04","open":10120,"high":10140,"low":10110,"close":10135,"volume":4685},{"date":"2025-08-05","open":10080,"high":10100,"low":10075,"close":10100,"volume":5771},{"date":"2025-08-06","open":10170,"high":10170,"low":10125,"close":10140,"volume":8174},{"date":"2025-08-07","open":10075,"high":10085,"low":10060,"close":10070,"volume":5788},{"date":"2025-08-08","open":10235,"high":10235,"low":10180,"close":10230,"volume":13847},{"date":"2025-08-11","open":10275,"high":10395,"low":10275,"close":10355,"volume":13906},{"date":"2025-08-12","open":10240,"high":10270,"low":10240,"close":10265,"volume":9187},{"date":"2025-08-13","open":10165,"high":10190,"low":10165,"close":10190,"volume":7317},{"date":"2025-08-14","open":10210,"high":10225,"low":10205,"close":10220,"volume":4811},{"date":"2025-08-18","open":10065,"high":10100,"low":10065,"close":10100,"volume":6359},{"date":"2025-08-19","open":10185,"high":10185,"low":10155,"close":10155,"volume":17285},{"date":"2025-08-20","open":10125,"high":10125,"low":10060,"close":10115,"volume":23027},{"date":"2025-08-21","open":10170,"high":10175,"low":10050,"close":10050,"volume":8850},{"date":"2025-08-22","open":10310,"high":10350,"low":10295,"close":10320,"volume":32708},{"date":"2025-08-25","open":10320,"high":10355,"low":10295,"close":10325,"volume":8633},{"date":"2025-08-26","open":10245,"high":10260,"low":10245,"close":10260,"volume":3387},{"date":"2025-08-27","open":10345,"high":10380,"low":10265,"close":10350,"volume":14878},{"date":"2025-08-28","open":10285,"high":10305,"low":10260,"close":10300,"volume":2575},{"date":"2025-08-29","open":10225,"high":10225,"low":10185,"close":10215,"volume":3399},{"date":"2025-09-01","open":10320,"high":10400,"low":10320,"close":10355,"volume":13877},{"date":"2025-09-02","open":10550,"high":10550,"low":10455,"close":10540,"volume":42400},{"date":"2025-09-03","open":10465,"high":10475,"low":10435,"close":10455,"volume":5914},{"date":"2025-09-04","open":10625,"high":10645,"low":10615,"close":10615,"volume":28916},{"date":"2025-09-05","open":10735,"high":10735,"low":10685,"close":10685,"volume":10924},{"date":"2025-09-08","open":10815,"high":10830,"low":10775,"close":10830,"volume":23248},{"date":"2025-09-09","open":10930,"high":10940,"low":10870,"close":10870,"volume":20962},{"date":"2025-09-10","open":10895,"high":10905,"low":10875,"close":10895,"volume":13958},{"date":"2025-09-11","open":10930,"high":10965,"low":10910,"close":10955,"volume":13399},{"date":"2025-09-12","open":10730,"high":10750,"low":10685,"close":10750,"volume":25199},{"date":"2025-09-15","open":10750,"high":10765,"low":10725,"close":10765,"volume":18706},{"date":"2025-09-16","open":10925,"high":10945,"low":10915,"close":10930,"volume":20045},{"date":"2025-09-17","open":11020,"high":11035,"low":10995,"close":10995,"volume":22656},{"date":"2025-09-18","open":10910,"high":10970,"low":10910,"close":10955,"volume":8501},{"date":"2025-09-19","open":10990,"high":11035,"low":10985,"close":11005,"volume":17646},{"date":"2025-09-22","open":11010,"high":11015,"low":11005,"close":11010,"volume":9821},{"date":"2025-09-23","open":10830,"high":10857,"low":10810,"close":10840,"volume":11309},{"date":"2025-09-24","open":10900,"high":10900,"low":10870,"close":10890,"volume":8910},{"date":"2025-09-25","open":10805,"high":10810,"low":10785,"close":10805,"volume":8277},{"date":"2025-09-26","open":10750,"high":10750,"low":10720,"close":10720,"volume":6901},{"date":"2025-09-29","open":10790,"high":10790,"low":10745,"close":10755,"volume":12885},{"date":"2025-09-30","open":10875,"high":10930,"low":10875,"close":10930,"volume":11556},{"date":"2025-10-01","open":10775,"high":10790,"low":10770,"close":10770,"volume":7029},{"date":"2025-10-02","open":10875,"high":10875,"low":10810,"close":10850,"volume":22243},{"date":"2025-10-10","open":11245,"high":11290,"low":11175,"close":11290,"volume":51330},{"date":"2025-10-13","open":11270,"high":11295,"low":11225,"close":11225,"volume":11958},{"date":"2025-10-14","open":11085,"high":11090,"low":11035,"close":11040,"volume":8637},{"date":"2025-10-15","open":10910,"high":10935,"low":10880,"close":10915,"volume":22797},{"date":"2025-10-16","open":10980,"high":11070,"low":10980,"close":11065,"volume":46349},{"date":"2025-10-17","open":11280,"high":11285,"low":11235,"close":11260,"volume":27325},{"date":"2025-10-20","open":11290,"high":11290,"low":11250,"close":11260,"volume":8898},{"date":"2025-10-21","open":11350,"high":11360,"low":11330,"close":11340,"volume":19658},{"date":"2025-10-22","open":11300,"high":11310,"low":11285,"close":11290,"volume":8926},{"date":"2025-10-23","open":11170,"high":11175,"low":11115,"close":11145,"volume":12076},{"date":"2025-10-24","open":11130,"high":11135,"low":11085,"close":11085,"volume":6285},{"date":"2025-10-27","open":11150,"high":11150,"low":11110,"close":11125,"volume":10082},{"date":"2025-10-28","open":11055,"high":11060,"low":11035,"close":11040,"volume":5367},{"date":"2025-10-29","open":11140,"high":11140,"low":11092,"close":11100,"volume":8335},{"date":"2025-10-30","open":11200,"high":11205,"low":11160,"close":11165,"volume":11932},{"date":"2025-10-31","open":11185,"high":11185,"low":11140,"close":11180,"volume":10859},{"date":"2025-11-03","open":11170,"high":11170,"low":11115,"close":11120,"volume":8836,"rsi_14":53.54,"sma_20":11109.75,"sma_60":10711.83,"sma_120":10484.08},{"date":"2025-11-04","open":11500,"high":11545,"low":11465,"close":11470,"volume":36245,"rsi_14":70.48,"sma_20":11136.75,"sma_60":10734.08,"sma_120":10495.33},{"date":"2025-11-05","open":11630,"high":11630,"low":11580,"close":11595,"volume":25609,"rsi_14":69.92,"sma_20":11178.0,"sma_60":10759.0,"sma_120":10507.83},{"date":"2025-11-06","open":11570,"high":11580,"low":11515,"close":11515,"volume":11870,"rsi_14":60.49,"sma_20":11211.25,"sma_60":10781.92,"sma_120":10519.62},{"date":"2025-11-07","open":11415,"high":11415,"low":11340,"close":11400,"volume":6057,"rsi_14":55.26,"sma_20":11216.75,"sma_60":10804.08,"sma_120":10528.0},{"date":"2025-11-10","open":11270,"high":11310,"low":11260,"close":11300,"volume":5470,"rsi_14":48.52,"sma_20":11220.5,"sma_60":10821.92,"sma_120":10535.5},{"date":"2025-11-11","open":11325,"high":11380,"low":11325,"close":11360,"volume":11138,"rsi_14":52.57,"sma_20":11236.5,"sma_60":10838.67,"sma_120":10544.17},{"date":"2025-11-12","open":11420,"high":11435,"low":11415,"close":11420,"volume":6791,"rsi_14":60.78,"sma_20":11261.75,"sma_60":10857.92,"sma_120":10552.38},{"date":"2025-11-13","open":11605,"high":11720,"low":11500,"close":11710,"volume":28417,"rsi_14":70.76,"sma_20":11294.0,"sma_60":10883.25,"sma_120":10565.5},{"date":"2025-11-14","open":11530,"high":11560,"low":11490,"close":11490,"volume":4079,"rsi_14":60.83,"sma_20":11305.5,"sma_60":10904.42,"sma_120":10577.92},{"date":"2025-11-17","open":11450,"high":11455,"low":11435,"close":11440,"volume":1865,"rsi_14":62.12,"sma_20":11314.5,"sma_60":10926.75,"sma_120":10586.5},{"date":"2025-11-18","open":11305,"high":11345,"low":11295,"close":11345,"volume":7940,"rsi_14":57.27,"sma_20":11314.75,"sma_60":10946.58,"sma_120":10594.96},{"date":"2025-11-19","open":11470,"high":11515,"low":11470,"close":11510,"volume":7676,"rsi_14":59.66,"sma_20":11325.75,"sma_60":10969.83,"sma_120":10605.29},{"date":"2025-11-20","open":11405,"high":11415,"low":11400,"close":11405,"volume":1345,"rsi_14":56.0,"sma_20":11338.75,"sma_60":10992.42,"sma_120":10613.75},{"date":"2025-11-21","open":11485,"high":11500,"low":11435,"close":11500,"volume":18633,"rsi_14":59.95,"sma_20":11359.5,"sma_60":11012.08,"sma_120":10623.17},{"date":"2025-11-24","open":11410,"high":11410,"low":11350,"close":11360,"volume":8672,"rsi_14":46.76,"sma_20":11371.25,"sma_60":11029.33,"sma_120":10633.08},{"date":"2025-11-25","open":11420,"high":11420,"low":11390,"close":11390,"volume":1796,"rsi_14":43.61,"sma_20":11388.75,"sma_60":11048.17,"sma_120":10641.29},{"date":"2025-11-26","open":11570,"high":11575,"low":11545,"close":11565,"volume":7226,"rsi_14":51.47,"sma_20":11412.0,"sma_60":11068.42,"sma_120":10653.42},{"date":"2025-11-27","open":11520,"high":11550,"low":11515,"close":11530,"volume":28659,"rsi_14":54.01,"sma_20":11430.25,"sma_60":11088.92,"sma_120":10665.96},{"date":"2025-11-28","open":11660,"high":11660,"low":11610,"close":11615,"volume":19409,"rsi_14":59.81,"sma_20":11452.0,"sma_60":11112.25,"sma_120":10676.46},{"date":"2025-12-01","open":11750,"high":11775,"low":11750,"close":11775,"volume":22035,"rsi_14":62.17,"sma_20":11484.75,"sma_60":11135.92,"sma_120":10688.67},{"date":"2025-12-02","open":11725,"high":11725,"low":11685,"close":11690,"volume":9391,"rsi_14":57.8,"sma_20":11495.75,"sma_60":11155.08,"sma_120":10698.71},{"date":"2025-12-03","open":11550,"high":11595,"low":11545,"close":11580,"volume":12802,"rsi_14":45.81,"sma_20":11495.0,"sma_60":11173.83,"sma_120":10707.21},{"date":"2025-12-04","open":11565,"high":11575,"low":11565,"close":11575,"volume":1627,"rsi_14":53.18,"sma_20":11498.0,"sma_60":11189.83,"sma_120":10716.42},{"date":"2025-12-05","open":11670,"high":11670,"low":11645,"close":11655,"volume":2850,"rsi_14":57.88,"sma_20":11510.75,"sma_60":11206.0,"sma_120":10725.08},{"date":"2025-12-08","open":11560,"high":11610,"low":11560,"close":11585,"volume":17264,"rsi_14":58.96,"sma_20":11525.0,"sma_60":11218.58,"sma_120":10731.62},{"date":"2025-12-09","open":11600,"high":11600,"low":11575,"close":11575,"volume":3004,"rsi_14":52.74,"sma_20":11535.75,"sma_60":11230.33,"sma_120":10738.25},{"date":"2025-12-10","open":11680,"high":11690,"low":11680,"close":11690,"volume":7858,"rsi_14":61.92,"sma_20":11549.25,"sma_60":11243.58,"sma_120":10746.54},{"date":"2025-12-11","open":11740,"high":11740,"low":11685,"close":11685,"volume":5078,"rsi_14":58.37,"sma_20":11548.0,"sma_60":11255.75,"sma_120":10755.5},{"date":"2025-12-12","open":11860,"high":11875,"low":11850,"close":11855,"volume":23203,"rsi_14":71.81,"sma_20":11566.25,"sma_60":11274.17,"sma_120":10765.75},{"date":"2025-12-15","open":11820,"high":11835,"low":11800,"close":11830,"volume":8225,"rsi_14":69.47,"sma_20":11585.75,"sma_60":11291.92,"sma_120":10777.83},{"date":"2025-12-16","open":12000,"high":12000,"low":11990,"close":11990,"volume":25339,"rsi_14":69.06,"sma_20":11618.0,"sma_60":11309.58,"sma_120":10791.42},{"date":"2025-12-17","open":12015,"high":12040,"low":12010,"close":12035,"volume":14709,"rsi_14":72.44,"sma_20":11644.25,"sma_60":11326.92,"sma_120":10804.5},{"date":"2025-12-18","open":11945,"high":11945,"low":11915,"close":11920,"volume":7160,"rsi_14":63.2,"sma_20":11670.0,"sma_60":11343.0,"sma_120":10816.54},{"date":"2025-12-19","open":11945,"high":11945,"low":11875,"close":11880,"volume":6278,"rsi_14":55.07,"sma_20":11689.0,"sma_60":11357.58,"sma_120":10830.79},{"date":"2025-12-22","open":11995,"high":11995,"low":11957,"close":11975,"volume":5377,"rsi_14":63.64,"sma_20":11719.75,"sma_60":11373.67,"sma_120":10846.62},{"date":"2025-12-23","open":12105,"high":12105,"low":12060,"close":12060,"volume":9230,"rsi_14":73.53,"sma_20":11753.25,"sma_60":11394.0,"sma_120":10862.75},{"date":"2025-12-24","open":12180,"high":12180,"low":12160,"close":12160,"volume":12109,"rsi_14":76.23,"sma_20":11783.0,"sma_60":11415.17,"sma_120":10881.29},{"date":"2025-12-26","open":12115,"high":12115,"low":12085,"close":12085,"volume":6524,"rsi_14":69.37,"sma_20":11810.75,"sma_60":11436.5,"sma_120":10898.0},{"date":"2025-12-29","open":12115,"high":12115,"low":12085,"close":12085,"volume":7977,"rsi_14":74.04,"sma_20":11834.25,"sma_60":11459.25,"sma_120":10913.62},{"date":"2025-12-30","open":12010,"high":12015,"low":12000,"close":12015,"volume":3354,"rsi_14":70.0,"sma_20":11846.25,"sma_60":11480.25,"sma_120":10928.25},{"date":"2026-01-02","open":12065,"high":12065,"low":12015,"close":12015,"volume":3922,"rsi_14":66.5,"sma_20":11862.5,"sma_60":11498.33,"sma_120":10943.33},{"date":"2026-01-05","open":12130,"high":12150,"low":12130,"close":12140,"volume":23807,"rsi_14":70.59,"sma_20":11890.5,"sma_60":11521.17,"sma_120":10959.67},{"date":"2026-01-06","open":12005,"high":12015,"low":11985,"close":12000,"volume":8815,"rsi_14":56.74,"sma_20":11911.75,"sma_60":11540.33,"sma_120":10976.04},{"date":"2026-01-07","open":12105,"high":12140,"low":12105,"close":12110,"volume":14712,"rsi_14":62.07,"sma_20":11934.5,"sma_60":11554.0,"sma_120":10993.33},{"date":"2026-01-08","open":12115,"high":12115,"low":12105,"close":12105,"volume":2971,"rsi_14":55.72,"sma_20":11960.5,"sma_60":11568.67,"sma_120":11010.38},{"date":"2026-01-09","open":12165,"high":12165,"low":12120,"close":12145,"volume":6457,"rsi_14":55.5,"sma_20":11989.0,"sma_60":11587.08,"sma_120":11028.17},{"date":"2026-01-12","open":12325,"high":12340,"low":12300,"close":12300,"volume":23248,"rsi_14":68.27,"sma_20":12019.5,"sma_60":11610.17,"sma_120":11047.21},{"date":"2026-01-13","open":12400,"high":12400,"low":12360,"close":12375,"volume":23327,"rsi_14":73.02,"sma_20":12054.0,"sma_60":11632.0,"sma_120":11065.96},{"date":"2026-01-14","open":12455,"high":12465,"low":12445,"close":12445,"volume":18849,"rsi_14":72.38,"sma_20":12083.5,"sma_60":11651.75,"sma_120":11085.29},{"date":"2026-01-15","open":12695,"high":12695,"low":12620,"close":12620,"volume":22168,"rsi_14":74.56,"sma_20":12123.0,"sma_60":11674.42,"sma_120":11106.79},{"date":"2026-01-16","open":12630,"high":12630,"low":12605,"close":12615,"volume":19617,"rsi_14":71.77,"sma_20":12154.25,"sma_60":11695.67,"sma_120":11128.42},{"date":"2026-01-19","open":12660,"high":12660,"low":12575,"close":12580,"volume":11566,"rsi_14":74.63,"sma_20":12181.5,"sma_60":11717.17,"sma_120":11150.04},{"date":"2026-01-20","open":12165,"high":12170,"low":12110,"close":12140,"volume":38451,"rsi_14":51.9,"sma_20":12192.5,"sma_60":11733.75,"sma_120":11168.62},{"date":"2026-01-21","open":11720,"high":11735,"low":11690,"close":11705,"volume":26147,"rsi_14":41.44,"sma_20":12183.75,"sma_60":11744.08,"sma_120":11183.17},{"date":"2026-01-22","open":11990,"high":11995,"low":11950,"close":11995,"volume":9675,"rsi_14":49.52,"sma_20":12184.75,"sma_60":11758.58,"sma_120":11199.29},{"date":"2026-01-23","open":12150,"high":12150,"low":12125,"close":12125,"volume":12385,"rsi_14":49.64,"sma_20":12188.0,"sma_60":11776.67,"sma_120":11215.38},{"date":"2026-01-26","open":12150,"high":12155,"low":12105,"close":12115,"volume":7055,"rsi_14":52.91,"sma_20":12185.75,"sma_60":11793.58,"sma_120":11232.29},{"date":"2026-01-27","open":12070,"high":12070,"low":11980,"close":11990,"volume":15441,"rsi_14":46.98,"sma_20":12181.0,"sma_60":11807.33,"sma_120":11245.54},{"date":"2026-01-28","open":12140,"high":12140,"low":12110,"close":12110,"volume":9564,"rsi_14":50.12,"sma_20":12182.25,"sma_60":11822.83,"sma_120":11260.08},{"date":"2026-01-29","open":11820,"high":11875,"low":11755,"close":11860,"volume":24842,"rsi_14":43.84,"sma_20":12174.5,"sma_60":11835.17,"sma_120":11273.5},{"date":"2026-01-30","open":11505,"high":11530,"low":11465,"close":11500,"volume":14618,"rsi_14":34.13,"sma_20":12148.75,"sma_60":11835.67,"sma_120":11284.88},{"date":"2026-02-02","open":11250,"high":11250,"low":11200,"close":11215,"volume":12032,"rsi_14":28.75,"sma_20":12102.5,"sma_60":11829.33,"sma_120":11294.17},{"date":"2026-02-03","open":11505,"high":11505,"low":11445,"close":11455,"volume":9542,"rsi_14":32.93,"sma_20":12075.25,"sma_60":11828.33,"sma_120":11305.12},{"date":"2026-02-04","open":11220,"high":11265,"low":11220,"close":11265,"volume":18286,"rsi_14":26.76,"sma_20":12033.0,"sma_60":11826.08,"sma_120":11315.08},{"date":"2026-02-05","open":11405,"high":11415,"low":11295,"close":11310,"volume":38456,"rsi_14":27.92,"sma_20":11993.25,"sma_60":11826.25,"sma_120":11324.08},{"date":"2026-02-06","open":10860,"high":10865,"low":10790,"close":10805,"volume":14021,"rsi_14":24.09,"sma_20":11926.25,"sma_60":11817.0,"sma_120":11327.83},{"date":"2026-02-09","open":10920,"high":10920,"low":10885,"close":10900,"volume":10943,"rsi_14":29.87,"sma_20":11856.25,"sma_60":11808.33,"sma_120":11333.12},{"date":"2026-02-10","open":11150,"high":11175,"low":11150,"close":11160,"volume":5759,"rsi_14":40.62,"sma_20":11795.5,"sma_60":11799.17,"sma_120":11341.21},{"date":"2026-02-11","open":10820,"high":10895,"low":10820,"close":10890,"volume":17718,"rsi_14":30.85,"sma_20":11717.75,"sma_60":11789.17,"sma_120":11346.79},{"date":"2026-02-12","open":10910,"high":10910,"low":10870,"close":10895,"volume":5694,"rsi_14":27.72,"sma_20":11631.5,"sma_60":11780.08,"sma_120":11353.42},{"date":"2026-02-13","open":10180,"high":10185,"low":10060,"close":10125,"volume":71363,"rsi_14":21.73,"sma_20":11507.0,"sma_60":11759.75,"sma_120":11353.17},{"date":"2026-02-19","open":9930,"high":10005,"low":9930,"close":10005,"volume":43106,"rsi_14":21.76,"sma_20":11378.25,"sma_60":11734.67,"sma_120":11352.25},{"date":"2026-02-20","open":9825,"high":9880,"low":9805,"close":9855,"volume":30167,"rsi_14":18.19,"sma_20":11264.0,"sma_60":11708.83,"sma_120":11350.62},{"date":"2026-02-23","open":10080,"high":10165,"low":10080,"close":10115,"volume":21404,"rsi_14":25.46,"sma_20":11184.5,"sma_60":11685.75,"sma_120":11348.92},{"date":"2026-02-24","open":9865,"high":9925,"low":9860,"close":9925,"volume":37526,"rsi_14":26.74,"sma_20":11081.0,"sma_60":11661.83,"sma_120":11345.58},{"date":"2026-02-25","open":9835,"high":9915,"low":9830,"close":9915,"volume":18913,"rsi_14":29.1,"sma_20":10970.5,"sma_60":11637.25,"sma_120":11342.71},{"date":"2026-02-26","open":9980,"high":10020,"low":9940,"close":9995,"volume":38238,"rsi_14":25.25,"sma_20":10864.5,"sma_60":11611.08,"sma_120":11339.75},{"date":"2026-02-27","open":9805,"high":9885,"low":9805,"close":9885,"volume":28022,"rsi_14":25.96,"sma_20":10759.25,"sma_60":11583.67,"sma_120":11336.29},{"date":"2026-03-03","open":9695,"high":9745,"low":9695,"close":9730,"volume":34174,"rsi_14":23.49,"sma_20":10640.25,"sma_60":11552.25,"sma_120":11332.25},{"date":"2026-03-04","open":10095,"high":10165,"low":10005,"close":10150,"volume":96236,"rsi_14":38.69,"sma_20":10554.75,"sma_60":11525.17,"sma_120":11330.54},{"date":"2026-03-05","open":9740,"high":9815,"low":9740,"close":9815,"volume":83214,"rsi_14":32.7,"sma_20":10470.5,"sma_60":11493.92,"sma_120":11324.5},{"date":"2026-03-06","open":9760,"high":9820,"low":9735,"close":9820,"volume":49661,"rsi_14":26.74,"sma_20":10400.75,"sma_60":11464.58,"sma_120":11319.21},{"date":"2026-03-09","open":9665,"high":9700,"low":9625,"close":9655,"volume":25925,"rsi_14":27.75,"sma_20":10310.75,"sma_60":11432.58,"sma_120":11311.21},{"date":"2026-03-10","open":9795,"high":9800,"low":9780,"close":9795,"volume":6561,"rsi_14":31.1,"sma_20":10237.25,"sma_60":11401.58,"sma_120":11303.79},{"date":"2026-03-11","open":10055,"high":10140,"low":10020,"close":10095,"volume":23461,"rsi_14":49.39,"sma_20":10176.5,"sma_60":11376.75,"sma_120":11297.67},{"date":"2026-03-12","open":9895,"high":9955,"low":9890,"close":9955,"volume":12424,"rsi_14":48.98,"sma_20":10134.0,"sma_60":11349.75,"sma_120":11290.04},{"date":"2026-03-13","open":9480,"high":9692,"low":9410,"close":9560,"volume":65929,"rsi_14":44.55,"sma_20":10067.0,"sma_60":11314.25,"sma_120":11278.92},{"date":"2026-03-16","open":9535,"high":9570,"low":9530,"close":9570,"volume":7055,"rsi_14":38.9,"sma_20":9987.5,"sma_60":11279.0,"sma_120":11267.38},{"date":"2026-03-17","open":9470,"high":9555,"low":9470,"close":9555,"volume":16790,"rsi_14":41.89,"sma_20":9920.75,"sma_60":11240.67,"sma_120":11257.42},{"date":"2026-03-18","open":9260,"high":9300,"low":9250,"close":9280,"volume":65515,"rsi_14":37.52,"sma_20":9840.0,"sma_60":11198.17,"sma_120":11245.04},{"date":"2026-03-19","open":9165,"high":9195,"low":9155,"close":9185,"volume":16154,"rsi_14":34.18,"sma_20":9793.0,"sma_60":11151.42,"sma_120":11230.5},{"date":"2026-03-20","open":8910,"high":9185,"low":8815,"close":8915,"volume":60125,"rsi_14":32.17,"sma_20":9738.5,"sma_60":11099.42,"sma_120":11213.17},{"date":"2026-03-23","open":9235,"high":9285,"low":9230,"close":9250,"volume":71641,"rsi_14":41.72,"sma_20":9708.25,"sma_60":11054.92,"sma_120":11198.96},{"date":"2026-03-24","open":9485,"high":9540,"low":9465,"close":9530,"volume":21639,"rsi_14":38.77,"sma_20":9679.0,"sma_60":11015.75,"sma_120":11186.67},{"date":"2026-03-25","open":9835,"high":9835,"low":9780,"close":9785,"volume":22091,"rsi_14":49.44,"sma_20":9672.0,"sma_60":10979.25,"sma_120":11176.46},{"date":"2026-03-26","open":9810,"high":9810,"low":9735,"close":9740,"volume":9097,"rsi_14":48.53,"sma_20":9663.25,"sma_60":10940.58,"sma_120":11167.29},{"date":"2026-03-27","open":9815,"high":9875,"low":9810,"close":9810,"volume":16029,"rsi_14":52.95,"sma_20":9654.0,"sma_60":10901.42,"sma_120":11158.29},{"date":"2026-03-30","open":9850,"high":9860,"low":9790,"close":9820,"volume":16811,"rsi_14":50.5,"sma_20":9650.75,"sma_60":10863.67,"sma_120":11150.08},{"date":"2026-03-31","open":9980,"high":9980,"low":9895,"close":9895,"volume":12972,"rsi_14":45.59,"sma_20":9659.0,"sma_60":10827.17,"sma_120":11143.21},{"date":"2026-04-01","open":9940,"high":10080,"low":9940,"close":10000,"volume":12804,"rsi_14":51.01,"sma_20":9651.5,"sma_60":10793.58,"sma_120":11136.92},{"date":"2026-04-02","open":10240,"high":10245,"low":10160,"close":10160,"volume":24722,"rsi_14":65.0,"sma_20":9668.75,"sma_60":10762.67,"sma_120":11130.5},{"date":"2026-04-03","open":9800,"high":9925,"low":9800,"close":9925,"volume":8802,"rsi_14":57.98,"sma_20":9674.0,"sma_60":10725.75,"sma_120":11123.46},{"date":"2026-04-06","open":9815,"high":9845,"low":9815,"close":9845,"volume":4306,"rsi_14":56.33,"sma_20":9683.5,"sma_60":10689.83,"sma_120":11115.08},{"date":"2026-04-07","open":9810,"high":9905,"low":9795,"close":9905,"volume":8318,"rsi_14":65.06,"sma_20":9689.0,"sma_60":10653.08,"sma_120":11103.54},{"date":"2026-04-08","open":9880,"high":10195,"low":9875,"close":9945,"volume":45304,"rsi_14":68.81,"sma_20":9681.5,"sma_60":10617.08,"sma_120":11092.88},{"date":"2026-04-09","open":9920,"high":9925,"low":9860,"close":9875,"volume":18500,"rsi_14":76.37,"sma_20":9677.5,"sma_60":10579.25,"sma_120":11083.17},{"date":"2026-04-10","open":10090,"high":10140,"low":10090,"close":10135,"volume":14266,"rsi_14":75.36,"sma_20":9706.25,"sma_60":10543.17,"sma_120":11076.67},{"date":"2026-04-13","open":10025,"high":10060,"low":9975,"close":10040,"volume":14051,"rsi_14":66.35,"sma_20":9729.75,"sma_60":10504.25,"sma_120":11068.12},{"date":"2026-04-14","open":9970,"high":10065,"low":9970,"close":10050,"volume":10207,"rsi_14":60.08,"sma_20":9754.5,"sma_60":10464.33,"sma_120":11058.04},{"date":"2026-04-15","open":10275,"high":10385,"low":10265,"close":10330,"volume":27470,"rsi_14":69.03,"sma_20":9807.0,"sma_60":10426.17,"sma_120":11050.29},{"date":"2026-04-16","open":10240,"high":10260,"low":10230,"close":10260,"volume":19482,"rsi_14":64.52,"sma_20":9860.75,"sma_60":10386.92,"sma_120":11041.29},{"date":"2026-04-17","open":10320,"high":10330,"low":10305,"close":10330,"volume":5884,"rsi_14":65.84,"sma_20":9931.5,"sma_60":10349.42,"sma_120":11033.29},{"date":"2026-04-20","open":10530,"high":10625,"low":10525,"close":10610,"volume":40825,"rsi_14":69.7,"sma_20":9999.5,"sma_60":10323.92,"sma_120":11028.83},{"date":"2026-04-21","open":10465,"high":10480,"low":10435,"close":10460,"volume":12061,"rsi_14":62.37,"sma_20":10046.0,"sma_60":10303.17,"sma_120":11023.62},{"date":"2026-04-22","open":10370,"high":10415,"low":10370,"close":10415,"volume":5227,"rsi_14":57.31,"sma_20":10077.5,"sma_60":10276.83,"sma_120":11017.71},{"date":"2026-04-23","open":10230,"high":10260,"low":10170,"close":10260,"volume":38655,"rsi_14":60.06,"sma_20":10103.5,"sma_60":10245.75,"sma_120":11011.21},{"date":"2026-04-24","open":10310,"high":10315,"low":10285,"close":10290,"volume":4136,"rsi_14":63.78,"sma_20":10127.5,"sma_60":10215.33,"sma_120":11004.46},{"date":"2026-04-27","open":10315,"high":10320,"low":10270,"close":10275,"volume":34078,"rsi_14":61.78,"sma_20":10150.25,"sma_60":10186.75,"sma_120":10997.04},{"date":"2026-04-28","open":10310,"high":10345,"low":10295,"close":10315,"volume":6216,"rsi_14":61.78,"sma_20":10171.25,"sma_60":10156.83,"sma_120":10989.83},{"date":"2026-04-29","open":10320,"high":10360,"low":10320,"close":10330,"volume":12468,"rsi_14":65.02,"sma_20":10187.75,"sma_60":10131.33,"sma_120":10983.25},{"date":"2026-04-30","open":10060,"high":10095,"low":10035,"close":10040,"volume":14506,"rsi_14":46.93,"sma_20":10181.75,"sma_60":10107.0,"sma_120":10971.33},{"date":"2026-05-04","open":10155,"high":10165,"low":10125,"close":10145,"volume":7800,"rsi_14":53.38,"sma_20":10192.75,"sma_60":10089.17,"sma_120":10959.25},{"date":"2026-05-06","open":10430,"high":10430,"low":10375,"close":10380,"volume":28603,"rsi_14":59.27,"sma_20":10219.5,"sma_60":10071.25,"sma_120":10949.79},{"date":"2026-05-07","open":10485,"high":10485,"low":10400,"close":10405,"volume":13921,"rsi_14":52.46,"sma_20":10244.5,"sma_60":10056.92,"sma_120":10941.5},{"date":"2026-05-08","open":10340,"high":10340,"low":10290,"close":10340,"volume":11532,"rsi_14":52.63,"sma_20":10264.25,"sma_60":10040.75,"sma_120":10933.5},{"date":"2026-05-11","open":10315,"high":10315,"low":10290,"close":10290,"volume":17632,"rsi_14":48.67,"sma_20":10285.0,"sma_60":10032.17,"sma_120":10924.58},{"date":"2026-05-12","open":10595,"high":10615,"low":10580,"close":10600,"volume":22499,"rsi_14":49.67,"sma_20":10308.25,"sma_60":10027.17,"sma_120":10917.75},{"date":"2026-05-13","open":10415,"high":10425,"low":10380,"close":10385,"volume":4056,"rsi_14":47.65,"sma_20":10325.5,"sma_60":10014.25,"sma_120":10906.71},{"date":"2026-05-14","open":10340,"high":10370,"low":10305,"close":10305,"volume":10734,"rsi_14":46.63,"sma_20":10338.25,"sma_60":10004.5,"sma_120":10896.83},{"date":"2026-05-15","open":10345,"high":10350,"low":10310,"close":10330,"volume":6348,"rsi_14":52.33,"sma_20":10338.25,"sma_60":9995.08,"sma_120":10887.58},{"date":"2026-05-18","open":10425,"high":10450,"low":10380,"close":10445,"volume":13825,"rsi_14":54.89,"sma_20":10347.5,"sma_60":10000.42,"sma_120":10880.08},{"date":"2026-05-19","open":10420,"high":10425,"low":10375,"close":10395,"volume":3284,"rsi_14":53.7,"sma_20":10350.75,"sma_60":10006.92,"sma_120":10870.79},{"date":"2026-05-20","open":10330,"high":10340,"low":10285,"close":10285,"volume":18631,"rsi_14":49.11,"sma_20":10334.5,"sma_60":10014.08,"sma_120":10861.46},{"date":"2026-05-21","open":10375,"high":10395,"low":10375,"close":10375,"volume":5689,"rsi_14":51.27,"sma_20":10330.25,"sma_60":10018.42,"sma_120":10852.08},{"date":"2026-05-22","open":10290,"high":10325,"low":10290,"close":10310,"volume":8958,"rsi_14":58.77,"sma_20":10325.0,"sma_60":10024.83,"sma_120":10843.33},{"date":"2026-05-26","open":10580,"high":10580,"low":10455,"close":10455,"volume":29797,"rsi_14":59.81,"sma_20":10334.75,"sma_60":10033.83,"sma_120":10835.54},{"date":"2026-05-27","open":10695,"high":10710,"low":10675,"close":10675,"volume":18280,"rsi_14":59.42,"sma_20":10354.0,"sma_60":10045.17,"sma_120":10828.12},{"date":"2026-05-28","open":10795,"high":10795,"low":10775,"close":10780,"volume":13294,"rsi_14":61.4,"sma_20":10379.25,"sma_60":10060.08,"sma_120":10821.88},{"date":"2026-05-29","open":11000,"high":11015,"low":10990,"close":10990,"volume":18240,"rsi_14":68.16,"sma_20":10413.0,"sma_60":10081.08,"sma_120":10816.67},{"date":"2026-06-01","open":10925,"high":11035,"low":10900,"close":10900,"volume":18677,"rsi_14":66.67,"sma_20":10441.5,"sma_60":10093.58,"sma_120":10809.38},{"date":"2026-06-02","open":10875,"high":10875,"low":10825,"close":10825,"volume":10589,"rsi_14":57.05,"sma_20":10480.75,"sma_60":10110.42,"sma_120":10802.17},{"date":"2026-06-04","open":10845,"high":10845,"low":10780,"close":10830,"volume":15462,"rsi_14":66.06,"sma_20":10515.0,"sma_60":10127.25,"sma_120":10795.92},{"date":"2026-06-05","open":10605,"high":10610,"low":10565,"close":10565,"volume":5095,"rsi_14":58.28,"sma_20":10524.25,"sma_60":10142.42,"sma_120":10787.5},{"date":"2026-06-08","open":10510,"high":10530,"low":10505,"close":10530,"volume":15330,"rsi_14":56.33,"sma_20":10530.5,"sma_60":10154.67,"sma_120":10778.12},{"date":"2026-06-09","open":10585,"high":10665,"low":10565,"close":10665,"volume":14184,"rsi_14":56.88,"sma_20":10546.75,"sma_60":10164.17,"sma_120":10770.46},{"date":"2026-06-10","open":10540,"high":10540,"low":10425,"close":10540,"volume":4167,"rsi_14":54.33,"sma_20":10559.25,"sma_60":10173.92,"sma_120":10761.83},{"date":"2026-06-11","open":10630,"high":10725,"low":10620,"close":10725,"volume":13840,"rsi_14":62.57,"sma_20":10565.5,"sma_60":10193.33,"sma_120":10753.79},{"date":"2026-06-12","open":10605,"high":10655,"low":10605,"close":10650,"volume":3628,"rsi_14":57.93,"sma_20":10578.75,"sma_60":10211.33,"sma_120":10745.17},{"date":"2026-06-15","open":10625,"high":10795,"low":10615,"close":10785,"volume":16433,"rsi_14":63.16,"sma_20":10602.75,"sma_60":10231.83,"sma_120":10736.25},{"date":"2026-06-16","open":10465,"high":11065,"low":10465,"close":11060,"volume":18986,"rsi_14":65.63,"sma_20":10639.25,"sma_60":10261.5,"sma_120":10729.83},{"date":"2026-06-17","open":11005,"high":11025,"low":10960,"close":11015,"volume":5130,"rsi_14":59.66,"sma_20":10667.75,"sma_60":10292.0,"sma_120":10721.71},{"date":"2026-06-18","open":10995,"high":11050,"low":10985,"close":11030,"volume":25773,"rsi_14":57.49,"sma_20":10699.5,"sma_60":10327.25,"sma_120":10713.33},{"date":"2026-06-19","open":10970,"high":11035,"low":10955,"close":11000,"volume":13742,"rsi_14":50.34,"sma_20":10735.25,"sma_60":10356.42,"sma_120":10705.67},{"date":"2026-06-22","open":11070,"high":11110,"low":11025,"close":11080,"volume":17116,"rsi_14":56.08,"sma_20":10770.5,"sma_60":10382.25,"sma_120":10699.0},{"date":"2026-06-23","open":11220,"high":11310,"low":11182,"close":11300,"volume":25327,"rsi_14":64.62,"sma_20":10820.0,"sma_60":10407.5,"sma_120":10693.38},{"date":"2026-06-24","open":11135,"high":11135,"low":11075,"close":11085,"volume":4124,"rsi_14":56.95,"sma_20":10851.5,"sma_60":10429.92,"sma_120":10685.25},{"date":"2026-06-25","open":11145,"high":11150,"low":11110,"close":11115,"volume":2510,"rsi_14":67.19,"sma_20":10873.5,"sma_60":10451.67,"sma_120":10676.54},{"date":"2026-06-26","open":11125,"high":11125,"low":11080,"close":11080,"volume":5788,"rsi_14":67.19,"sma_20":10888.5,"sma_60":10472.67,"sma_120":10668.17},{"date":"2026-06-29","open":11025,"high":11030,"low":10980,"close":10995,"volume":5612,"rsi_14":60.65,"sma_20":10888.75,"sma_60":10491.0,"sma_120":10659.08},{"date":"2026-06-30","open":10895,"high":10920,"low":10860,"close":10870,"volume":11967,"rsi_14":60.65,"sma_20":10887.25,"sma_60":10505.5,"sma_120":10649.54},{"date":"2026-07-01","open":11025,"high":11035,"low":11020,"close":11020,"volume":1891,"rsi_14":59.74,"sma_20":10897.0,"sma_60":10519.83,"sma_120":10641.25},{"date":"2026-07-02","open":10925,"high":10935,"low":10925,"close":10935,"volume":4036,"rsi_14":59.34,"sma_20":10902.25,"sma_60":10536.67,"sma_120":10631.21},{"date":"2026-07-03","open":10915,"high":10920,"low":10900,"close":10900,"volume":4165,"rsi_14":54.04,"sma_20":10919.0,"sma_60":10554.25,"sma_120":10622.04},{"date":"2026-07-06","open":11060,"high":11185,"low":11060,"close":11105,"volume":14287,"rsi_14":51.66,"sma_20":10947.75,"sma_60":10574.25,"sma_120":10613.67},{"date":"2026-07-07","open":11255,"high":11275,"low":11225,"close":11245,"volume":14883,"rsi_14":57.93,"sma_20":10976.75,"sma_60":10595.92,"sma_120":10606.5},{"date":"2026-07-08","open":11075,"high":11085,"low":11030,"close":11030,"volume":5856,"rsi_14":50.0,"sma_20":11001.25,"sma_60":10615.17,"sma_120":10597.21},{"date":"2026-07-09","open":10895,"high":10930,"low":10855,"close":10855,"volume":8139,"rsi_14":45.96,"sma_20":11007.75,"sma_60":10627.17,"sma_120":10585.17},{"date":"2026-07-10","open":10875,"high":10880,"low":10865,"close":10865,"volume":522,"rsi_14":43.77,"sma_20":11018.5,"sma_60":10640.92,"sma_120":10572.58},{"date":"2026-07-13","open":10925,"high":10930,"low":10890,"close":10890,"volume":1968,"rsi_14":36.6,"sma_20":11023.75,"sma_60":10654.92,"sma_120":10559.62},{"date":"2026-07-14","open":11030,"high":11035,"low":11010,"close":11010,"volume":8798,"rsi_14":47.39,"sma_20":11021.25,"sma_60":10666.25,"sma_120":10546.21},{"date":"2026-07-15","open":11240,"high":11300,"low":11170,"close":11230,"volume":21342,"rsi_14":53.54,"sma_20":11032.0,"sma_60":10682.42,"sma_120":10534.67},{"date":"2026-07-16","open":11130,"high":11175,"low":11100,"close":11120,"volume":11693,"rsi_14":51.18,"sma_20":11036.5,"sma_60":10695.58,"sma_120":10522.5},{"date":"2026-07-20","open":10935,"high":10935,"low":10875,"close":10880,"volume":3086,"rsi_14":46.9,"sma_20":11030.5,"sma_60":10700.08,"sma_120":10512.0},{"date":"2026-07-21","open":11525,"high":11610,"low":11475,"close":11610,"volume":20009,"rsi_14":65.04,"sma_20":11057.0,"sma_60":10719.25,"sma_120":10511.21},{"date":"2026-07-22","open":11435,"high":11435,"low":11395,"close":11415,"volume":2098,"rsi_14":57.88,"sma_20":11062.75,"sma_60":10735.92,"sma_120":10506.38},{"date":"2026-07-23","open":11855,"high":11855,"low":11800,"close":11840,"volume":16159,"rsi_14":65.91,"sma_20":11100.5,"sma_60":10762.25,"sma_120":10504.0},{"date":"2026-07-24","open":11490,"high":11495,"low":11475,"close":11475,"volume":2446,"rsi_14":59.06,"sma_20":11118.5,"sma_60":10782.0,"sma_120":10498.67},{"date":"2026-07-27","open":11500,"high":11500,"low":11470,"close":11470,"volume":863,"rsi_14":56.13,"sma_20":11138.0,"sma_60":10801.92,"sma_120":10494.33},{"date":"2026-07-28","open":11310,"high":11310,"low":11205,"close":11210,"volume":8945,"rsi_14":49.43,"sma_20":11148.75,"sma_60":10816.83,"sma_120":10486.83},{"date":"2026-07-29","open":11210,"high":11210,"low":11150,"close":11150,"volume":3319,"rsi_14":52.04,"sma_20":11162.75,"sma_60":10830.5,"sma_120":10480.92},{"date":"2026-07-30","open":11180,"high":11185,"low":11170,"close":11180,"volume":3218,"rsi_14":55.81,"sma_20":11170.75,"sma_60":10849.5,"sma_120":10478.25},{"date":"2026-07-31","open":11185,"high":11185,"low":11150,"close":11152,"volume":3482,"rsi_14":55.1,"sma_20":11181.6,"sma_60":10866.28,"sma_120":10477.73},{"date":"2026-08-03","open":11085,"high":11095,"low":11085,"close":11085,"volume":1774,"rsi_14":53.42,"sma_20":11190.85,"sma_60":10878.03,"sma_120":10474.64},{"date":"2026-08-04","open":11005,"high":11040,"low":11005,"close":11040,"volume":3046,"rsi_14":50.54,"sma_20":11187.6,"sma_60":10888.62,"sma_120":10472.77},{"date":"2026-08-05","open":11075,"high":11155,"low":11075,"close":11140,"volume":4046,"rsi_14":48.31,"sma_20":11182.35,"sma_60":10901.95,"sma_120":10471.35},{"date":"2026-08-06","open":11100,"high":11205,"low":11060,"close":11205,"volume":14091,"rsi_14":51.63,"sma_20":11191.1,"sma_60":10917.2,"sma_120":10474.68},{"date":"2026-08-07","open":11185,"high":11350,"low":11170,"close":11350,"volume":11490,"rsi_14":59.33,"sma_20":11215.85,"sma_60":10929.7,"sma_120":10478.43},{"date":"2026-08-10","open":11410,"high":11420,"low":11375,"close":11375,"volume":1218,"rsi_14":43.53,"sma_20":11241.35,"sma_60":10946.2,"sma_120":10480.23},{"date":"2026-08-11","open":11225,"high":11290,"low":11225,"close":11270,"volume":1417,"rsi_14":45.8,"sma_20":11260.35,"sma_60":10962.28,"sma_120":10483.39},{"date":"2026-08-12","open":11270,"high":11360,"low":11235,"close":11360,"volume":5027,"rsi_14":32.73,"sma_20":11277.85,"sma_60":10979.45,"sma_120":10487.27},{"date":"2026-08-13","open":11220,"high":11270,"low":11220,"close":11270,"volume":1414,"rsi_14":40.81,"sma_20":11279.85,"sma_60":10993.2,"sma_120":10496.81},{"date":"2026-08-14","open":11320,"high":11320,"low":11305,"close":11315,"volume":776,"rsi_14":43.29,"sma_20":11289.6,"sma_60":11008.53,"sma_120":10507.73},{"date":"2026-08-18","open":11140,"high":11155,"low":11140,"close":11155,"volume":2427,"rsi_14":47.39,"sma_20":11303.35,"sma_60":11023.03,"sma_120":10518.56},{"date":"2026-08-19","open":11240,"high":11250,"low":11240,"close":11240,"volume":2746,"rsi_14":54.17,"sma_20":11284.85,"sma_60":11037.45,"sma_120":10527.93},{"date":"2026-08-20","open":11205,"high":11215,"low":11205,"close":11215,"volume":4346,"rsi_14":51.63,"sma_20":11274.85,"sma_60":11052.53,"sma_120":10538.68},{"date":"2026-08-21","open":11250,"high":11450,"low":11245,"close":11450,"volume":14819,"rsi_14":61.62,"sma_20":11255.35,"sma_60":11069.12,"sma_120":10551.48},{"date":"2026-08-24","open":11395,"high":11395,"low":11315,"close":11315,"volume":8121,"rsi_14":58.52,"sma_20":11247.35,"sma_60":11079.78,"sma_120":10562.48},{"date":"2026-08-25","open":11500,"high":11550,"low":11440,"close":11550,"volume":13520,"rsi_14":66.56,"sma_20":11251.35,"sma_60":11092.62,"sma_120":10576.35},{"date":"2026-08-26","open":11565,"high":11605,"low":11555,"close":11605,"volume":3465,"rsi_14":65.55,"sma_20":11271.1,"sma_60":11102.87,"sma_120":10591.98},{"date":"2026-08-27","open":11360,"high":11380,"low":11350,"close":11375,"volume":1717,"rsi_14":55.12,"sma_20":11282.35,"sma_60":11110.78,"sma_120":10602.18},{"date":"2026-08-28","open":11300,"high":11305,"low":11300,"close":11300,"volume":907,"rsi_14":48.43,"sma_20":11288.35,"sma_60":11118.7,"sma_120":10614.56},{"date":"2026-08-31","open":11330,"high":11335,"low":11325,"close":11325,"volume":943,"rsi_14":48.43,"sma_20":11297.0,"sma_60":11126.95,"sma_120":10627.1},{"date":"2026-09-01","open":11330,"high":11370,"low":11330,"close":11350,"volume":2370,"rsi_14":52.65,"sma_20":11310.25,"sma_60":11140.03,"sma_120":10641.23},{"date":"2026-09-02","open":11425,"high":11520,"low":11420,"close":11520,"volume":10258,"rsi_14":55.03,"sma_20":11334.25,"sma_60":11156.53,"sma_120":10655.6},{"date":"2026-09-03","open":11510,"high":11525,"low":11490,"close":11515,"volume":3156,"rsi_14":58.14,"sma_20":11353.0,"sma_60":11170.7,"sma_120":10667.43},{"date":"2026-09-04","open":11425,"high":11460,"low":11425,"close":11460,"volume":1421,"rsi_14":54.79,"sma_20":11365.75,"sma_60":11186.03,"sma_120":10679.98},{"date":"2026-09-07","open":11505,"high":11555,"low":11505,"close":11555,"volume":3059,"rsi_14":63.79,"sma_20":11376.0,"sma_60":11199.87,"sma_120":10696.6},{"date":"2026-09-08","open":11645,"high":11655,"low":11625,"close":11625,"volume":1553,"rsi_14":63.41,"sma_20":11388.5,"sma_60":11216.12,"sma_120":10713.73},{"date":"2026-09-09","open":11700,"high":11740,"low":11695,"close":11735,"volume":12062,"rsi_14":67.11,"sma_20":11411.75,"sma_60":11231.95,"sma_120":10731.89},{"date":"2026-09-10","open":11735,"high":11745,"low":11695,"close":11745,"volume":3202,"rsi_14":61.39,"sma_20":11431.0,"sma_60":11243.37,"sma_120":10752.43},{"date":"2026-09-11","open":11790,"high":11815,"low":11710,"close":11720,"volume":19206,"rsi_14":67.09,"sma_20":11453.5,"sma_60":11255.12,"sma_120":10773.56},{"date":"2026-09-14","open":11770,"high":11835,"low":11760,"close":11820,"volume":8723,"rsi_14":62.86,"sma_20":11478.75,"sma_60":11268.28,"sma_120":10797.77},{"date":"2026-09-15","open":12055,"high":12055,"low":12030,"close":12050,"volume":18290,"rsi_14":68.16,"sma_20":11523.5,"sma_60":11285.78,"sma_120":10821.1},{"date":"2026-09-16","open":11700,"high":11705,"low":11640,"close":11650,"volume":9092,"rsi_14":59.86,"sma_20":11544.0,"sma_60":11295.28,"sma_120":10838.77},{"date":"2026-09-17","open":11610,"high":11620,"low":11580,"close":11615,"volume":2295,"rsi_14":61.62,"sma_20":11564.0,"sma_60":11300.53,"sma_120":10854.02},{"date":"2026-09-18","open":11765,"high":11800,"low":11750,"close":11800,"volume":2149,"rsi_14":65.68,"sma_20":11581.5,"sma_60":11312.45,"sma_120":10871.18},{"date":"2026-09-21","open":11805,"high":11895,"low":11805,"close":11895,"volume":2638,"rsi_14":67.19,"sma_20":11610.5,"sma_60":11325.45,"sma_120":10888.56},{"date":"2026-09-22","open":11870,"high":11870,"low":11825,"close":11850,"volume":5661,"rsi_14":61.3,"sma_20":11625.5,"sma_60":11338.28,"sma_120":10905.48},{"date":"2026-09-23","open":11920,"high":11925,"low":11905,"close":11910,"volume":992,"rsi_14":63.04,"sma_20":11640.75,"sma_60":11353.53,"sma_120":10922.27},{"date":"2026-09-28","open":11910,"high":11910,"low":11800,"close":11800,"volume":4200,"rsi_14":60.83,"sma_20":11662.0,"sma_60":11369.03,"sma_120":10937.27},{"date":"2026-09-29","open":11775,"high":11785,"low":11770,"close":11770,"volume":1220,"rsi_14":57.14,"sma_20":11685.5,"sma_60":11381.53,"sma_120":10950.68},{"date":"2026-09-30","open":11720,"high":11725,"low":11705,"close":11715,"volume":3907,"rsi_14":53.02,"sma_20":11705.0,"sma_60":11394.53,"sma_120":10965.6},{"date":"2026-10-01","open":11655,"high":11655,"low":11620,"close":11620,"volume":3988,"rsi_14":46.1,"sma_20":11718.5,"sma_60":11406.53,"sma_120":10980.39},{"date":"2026-10-02","open":11695,"high":11700,"low":11665,"close":11670,"volume":1096,"rsi_14":47.52,"sma_20":11726.0,"sma_60":11415.95,"sma_120":10995.1},{"date":"2026-10-06","open":11480,"high":11480,"low":11440,"close":11455,"volume":2074,"rsi_14":42.23,"sma_20":11723.0,"sma_60":11419.45,"sma_120":11007.68},{"date":"2026-10-07","open":11585,"high":11595,"low":11555,"close":11560,"volume":1190,"rsi_14":42.4,"sma_20":11728.0,"sma_60":11428.28,"sma_120":11021.73},{"date":"2026-10-08","open":11610,"high":11635,"low":11610,"close":11635,"volume":3679,"rsi_14":36.66,"sma_20":11732.0,"sma_60":11441.28,"sma_120":11034.23},{"date":"2026-10-12","open":11945,"high":11945,"low":11835,"close":11840,"volume":7032,"rsi_14":56.99,"sma_20":11742.75,"sma_60":11457.53,"sma_120":11049.23},{"date":"2026-10-13","open":12000,"high":12035,"low":11965,"close":11980,"volume":24854,"rsi_14":62.46,"sma_20":11755.0,"sma_60":11475.7,"sma_120":11065.31},{"date":"2026-10-14","open":11975,"high":11975,"low":11915,"close":11965,"volume":13117,"rsi_14":56.37,"sma_20":11766.0,"sma_60":11491.62,"sma_120":11078.93},{"date":"2026-10-15","open":11900,"high":11900,"low":11795,"close":11860,"volume":7049,"rsi_14":48.66,"sma_20":11773.0,"sma_60":11502.12,"sma_120":11092.27},{"date":"2026-10-16","open":11755,"high":11760,"low":11710,"close":11710,"volume":2469,"rsi_14":45.04,"sma_20":11767.5,"sma_60":11511.95,"sma_120":11103.77},{"date":"2026-10-19","open":11645,"high":11650,"low":11610,"close":11650,"volume":2332,"rsi_14":40.78,"sma_20":11747.5,"sma_60":11524.78,"sma_120":11112.43},{"date":"2026-10-20","open":11710,"high":11725,"low":11605,"close":11630,"volume":7330,"rsi_14":43.56,"sma_20":11746.5,"sma_60":11525.12,"sma_120":11122.18},{"date":"2026-10-21","open":11660,"high":11670,"low":11645,"close":11650,"volume":930,"rsi_14":45.42,"sma_20":11748.25,"sma_60":11529.03,"sma_120":11132.48},{"date":"2026-10-22","open":11640,"high":11645,"low":11635,"close":11645,"volume":5827,"rsi_14":47.22,"sma_20":11740.5,"sma_60":11525.78,"sma_120":11144.02},{"date":"2026-10-23","open":11730,"high":11730,"low":11700,"close":11710,"volume":8391,"rsi_14":53.66,"sma_20":11731.25,"sma_60":11529.7,"sma_120":11155.85}],"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":"KODEX 유럽탄소배출권선물ICE(H)","phase":"above-fold","symbol_resolved":true}