{"status":"ok","report":{"price_analysis":{"current":12045.0,"change_1d":1.1,"change_7d":1.0,"change_30d":1.6,"high_30d":12435.0,"low_30d":11340.0,"position_in_range":64.0,"support":11449.5,"resistance":12325.5},"summary":"SOL 유럽탄소배출권선물S&P(H)(400580)은(는) S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER를 추종하는 ETF입니다, 순자산 56억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 54.3로 중립 구간입니다. MACD(27.70)가 시그널선(48.64)을 하회합니다(데드크로스). 현재가가 SMA20(12032)과 SMA60(11833) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11677~12388 (현재 위치 52%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 54","rsi_14":54.34173669467788,"macd":27.699724124258864,"macd_signal":48.64084220009972,"sma_20":12032.5,"sma_60":11833.033333333333,"bb_upper":12387.739355927803,"bb_lower":11677.260644072197,"atr_14":174.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2548.00. 30일 누적: 외국인 -1.00, 기관 1.94만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":2548.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":472.0,"retail_net":-472.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":944.0,"retail_net":-944.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":197.0,"retail_net":-197.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":186.0,"retail_net":-186.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":749.0,"retail_net":-749.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1275.0,"retail_net":-1275.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":817.0,"retail_net":-817.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":587.0,"retail_net":-587.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":812.0,"retail_net":-812.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":872.0,"retail_net":-872.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1206.0,"retail_net":-1206.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-77.0,"retail_net":78.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":124.0,"retail_net":-124.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1128.0,"retail_net":-1128.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":331.0,"retail_net":-331.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1605.0,"retail_net":-1605.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1516.0,"retail_net":-1516.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":957.0,"retail_net":-957.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1818.0,"retail_net":-1818.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1692.0,"retail_net":-1692.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1858.0,"retail_net":-1858.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-167.0,"retail_net":167.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":446.0,"retail_net":-446.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":472.0,"retail_net":-472.0},"d3":{"foreign_net":0,"institution_net":1613.0,"retail_net":-1613.0},"d7":{"foreign_net":0,"institution_net":4640.0,"retail_net":-4640.0},"d14":{"foreign_net":-1.0,"institution_net":8072.0,"retail_net":-8071.0},"d30":{"foreign_net":-1.0,"institution_net":19353.0,"retail_net":-19352.0}}},"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":46,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.3,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8753,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.88,"summary":"배당수익률 0.88%","metrics":[{"name":"배당수익률","value":0.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:04.104907+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":5600000000.0,"aum_display":"56억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"","name":"ECX EMISSION Dec26","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":12045.0,"change_pct":1.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-30","close":10019.7139},{"date":"2021-10-01","close":9870.9062},{"date":"2021-10-05","close":10262.7666},{"date":"2021-10-06","close":10327.25},{"date":"2021-10-07","close":9503.8477},{"date":"2021-10-08","close":9692.3369},{"date":"2021-10-12","close":9434.4043},{"date":"2021-10-13","close":9459.2051},{"date":"2021-10-14","close":9568.3311},{"date":"2021-10-15","close":9851.0654},{"date":"2021-10-18","close":9384.8018},{"date":"2021-10-19","close":9226.0732},{"date":"2021-10-20","close":8948.2988},{"date":"2021-10-21","close":9196.3115},{"date":"2021-10-22","close":9449.2852},{"date":"2021-10-25","close":9399.6826},{"date":"2021-10-26","close":9479.0459},{"date":"2021-10-27","close":9523.6885},{"date":"2021-10-28","close":9379.8408},{"date":"2021-10-29","close":9374.8809},{"date":"2021-11-01","close":9399.6826},{"date":"2021-11-02","close":9131.8281},{"date":"2021-11-03","close":9484.0068},{"date":"2021-11-04","close":9553.4502},{"date":"2021-11-05","close":9573.291},{"date":"2021-11-08","close":9498.8877},{"date":"2021-11-09","close":9652.6553},{"date":"2021-11-10","close":9657.6152},{"date":"2021-11-11","close":10014.7539},{"date":"2021-11-12","close":10138.7598},{"date":"2021-11-15","close":10113.959},{"date":"2021-11-16","close":10510.7793},{"date":"2021-11-17","close":10773.6729},{"date":"2021-11-18","close":10674.4678},{"date":"2021-11-19","close":10942.3213},{"date":"2021-11-22","close":11066.3271},{"date":"2021-11-23","close":11096.0889},{"date":"2021-11-24","close":10996.8838},{"date":"2021-11-25","close":11577.2334},{"date":"2021-11-26","close":11850.0479},{"date":"2021-11-29","close":11611.9561},{"date":"2021-11-30","close":11820.2861},{"date":"2021-12-01","close":11993.8955},{"date":"2021-12-02","close":12192.3057},{"date":"2021-12-03","close":12688.3311},{"date":"2021-12-06","close":12430.3975},{"date":"2021-12-07","close":12931.3838},{"date":"2021-12-08","close":13536.5342},{"date":"2021-12-09","close":14235.9307},{"date":"2021-12-10","close":12852.0195},{"date":"2021-12-13","close":13357.9648},{"date":"2021-12-14","close":13050.4297},{"date":"2021-12-15","close":12658.5693},{"date":"2021-12-16","close":12807.377},{"date":"2021-12-17","close":13447.25},{"date":"2021-12-20","close":11879.8096},{"date":"2021-12-21","close":12648.6484},{"date":"2021-12-22","close":12589.126},{"date":"2021-12-23","close":12222.0674},{"date":"2021-12-24","close":11894.6904},{"date":"2021-12-27","close":12038.5371},{"date":"2021-12-28","close":12122.8623},{"date":"2021-12-29","close":12460.1592},{"date":"2021-12-30","close":12574.2451},{"date":"2022-01-03","close":12678.0},{"date":"2022-01-04","close":13159.5547},{"date":"2022-01-05","close":13467.0908},{"date":"2022-01-06","close":13809.3486},{"date":"2022-01-07","close":13690.3018},{"date":"2022-01-10","close":13491.8916},{"date":"2022-01-11","close":12901.6221},{"date":"2022-01-12","close":13005.7871},{"date":"2022-01-13","close":12698.251},{"date":"2022-01-14","close":12762.7344},{"date":"2022-01-17","close":12941.3037},{"date":"2022-01-18","close":12737.9336},{"date":"2022-01-19","close":13010.7471},{"date":"2022-01-20","close":12896.6611},{"date":"2022-01-21","close":13372.8457},{"date":"2022-01-24","close":13268.6807},{"date":"2022-01-25","close":13164.5156},{"date":"2022-01-26","close":13700.2227},{"date":"2022-01-27","close":13839.1094},{"date":"2022-01-28","close":14077.2021},{"date":"2022-02-03","close":14726.9951},{"date":"2022-02-04","close":14811.3193},{"date":"2022-02-07","close":15183.3389},{"date":"2022-02-08","close":15203.1797},{"date":"2022-02-09","close":15099.0146},{"date":"2022-02-10","close":14434.3408},{"date":"2022-02-11","close":14354.9766},{"date":"2022-02-14","close":14598.0},{"date":"2022-02-15","close":14429.3799},{"date":"2022-02-16","close":14240.8906},{"date":"2022-02-17","close":14141.6855},{"date":"2022-02-18","close":13625.8193},{"date":"2022-02-21","close":14057.3613},{"date":"2022-02-22","close":14077.2021},{"date":"2022-02-23","close":14161.5264},{"date":"2022-02-24","close":14851.002},{"date":"2022-02-25","close":13893.6729},{"date":"2022-02-28","close":13844.0703},{"date":"2022-03-02","close":11329.2207},{"date":"2022-03-03","close":10872.8779},{"date":"2022-03-04","close":10659.5869},{"date":"2022-03-07","close":10233.0049},{"date":"2022-03-08","close":9181.4307},{"date":"2022-03-10","close":11408.585},{"date":"2022-03-11","close":11731.002},{"date":"2022-03-14","close":11974.0537},{"date":"2022-03-15","close":12286.5498},{"date":"2022-03-16","close":12177.4248},{"date":"2022-03-17","close":12351.0332},{"date":"2022-03-18","close":12594.0859},{"date":"2022-03-21","close":12400.6357},{"date":"2022-03-22","close":12440.3184},{"date":"2022-03-23","close":12703.2119},{"date":"2022-03-24","close":12078.2197},{"date":"2022-03-25","close":12355.9941},{"date":"2022-03-28","close":12306.3916},{"date":"2022-03-29","close":12643.6885},{"date":"2022-03-30","close":12787.5361},{"date":"2022-03-31","close":12465.1191},{"date":"2022-04-01","close":12192.3057},{"date":"2022-04-04","close":12415.5166},{"date":"2022-04-05","close":12410.5566},{"date":"2022-04-06","close":12301.4307},{"date":"2022-04-07","close":12167.5039},{"date":"2022-04-08","close":12599.0459},{"date":"2022-04-11","close":12569.2852},{"date":"2022-04-12","close":12286.5498},{"date":"2022-04-13","close":12410.5566},{"date":"2022-04-14","close":12271.6699},{"date":"2022-04-15","close":12539.5234},{"date":"2022-04-18","close":12519.6826},{"date":"2022-04-19","close":12574.2451},{"date":"2022-04-20","close":12559.3643},{"date":"2022-04-21","close":13645.6602},{"date":"2022-04-22","close":13556.375},{"date":"2022-04-25","close":13789.5068},{"date":"2022-04-26","close":13224.0381},{"date":"2022-04-27","close":12718.0928},{"date":"2022-04-28","close":12772.6553},{"date":"2022-04-29","close":13065.3105},{"date":"2022-05-02","close":13209.0},{"date":"2022-05-03","close":13204.1973},{"date":"2022-05-04","close":13888.7129},{"date":"2022-05-06","close":13987.918},{"date":"2022-05-09","close":14171.0},{"date":"2022-05-10","close":13705.1826},{"date":"2022-05-11","close":13774.627},{"date":"2022-05-12","close":13814.3086},{"date":"2022-05-13","close":13958.1562},{"date":"2022-05-16","close":13938.3154},{"date":"2022-05-17","close":14141.6855},{"date":"2022-05-18","close":13660.541},{"date":"2022-05-19","close":13343.084},{"date":"2022-05-20","close":13174.4355},{"date":"2022-05-23","close":12931.3838},{"date":"2022-05-24","close":12435.3574},{"date":"2022-05-25","close":12906.582},{"date":"2022-05-26","close":12876.8203},{"date":"2022-05-27","close":13303.4023},{"date":"2022-05-30","close":13263.7207},{"date":"2022-05-31","close":13323.2432},{"date":"2022-06-02","close":13516.6934},{"date":"2022-06-03","close":13541.4941},{"date":"2022-06-07","close":12921.4629},{"date":"2022-06-08","close":12837.1387},{"date":"2022-06-09","close":12643.6885},{"date":"2022-06-10","close":12812.3369},{"date":"2022-06-13","close":12871.8604},{"date":"2022-06-14","close":12916.5029},{"date":"2022-06-15","close":13144.6738},{"date":"2022-06-16","close":13447.25},{"date":"2022-06-17","close":13109.9521},{"date":"2022-06-20","close":13392.6865},{"date":"2022-06-21","close":13243.8789},{"date":"2022-06-22","close":13258.7598},{"date":"2022-06-23","close":12921.4629},{"date":"2022-06-24","close":13204.1973},{"date":"2022-06-27","close":13154.5947},{"date":"2022-06-28","close":13288.5215},{"date":"2022-06-29","close":13700.2227},{"date":"2022-06-30","close":13883.752},{"date":"2022-07-01","close":14027.5996},{"date":"2022-07-04","close":13521.6533},{"date":"2022-07-05","close":13402.6074},{"date":"2022-07-06","close":13045.4688},{"date":"2022-07-07","close":13288.5215},{"date":"2022-07-08","close":13338.124},{"date":"2022-07-11","close":13134.7539},{"date":"2022-07-12","close":13288.5215},{"date":"2022-07-13","close":13551.415},{"date":"2022-07-14","close":12901.6221},{"date":"2022-07-15","close":13199.2373},{"date":"2022-07-18","close":13422.4482},{"date":"2022-07-19","close":13357.9648},{"date":"2022-07-20","close":13233.959},{"date":"2022-07-21","close":12509.7617},{"date":"2022-07-22","close":12390.7158},{"date":"2022-07-25","close":12182.3848},{"date":"2022-07-26","close":12147.6631},{"date":"2022-07-27","close":12137.7422},{"date":"2022-07-28","close":12132.7822},{"date":"2022-07-29","close":12519.6826},{"date":"2022-08-01","close":12415.5166},{"date":"2022-08-02","close":12673.4502},{"date":"2022-08-03","close":12896.6611},{"date":"2022-08-04","close":13278.6016},{"date":"2022-08-05","close":13253.7998},{"date":"2022-08-08","close":13298.4424},{"date":"2022-08-09","close":13293.4814},{"date":"2022-08-10","close":13541.4941},{"date":"2022-08-11","close":13516.6934},{"date":"2022-08-12","close":13635.7393},{"date":"2022-08-16","close":14265.6914},{"date":"2022-08-17","close":14617.8701},{"date":"2022-08-18","close":15118.8555},{"date":"2022-08-19","close":15203.1797},{"date":"2022-08-22","close":15490.875},{"date":"2022-08-23","close":14741.876},{"date":"2022-08-24","close":14265.6914},{"date":"2022-08-25","close":14216.0889},{"date":"2022-08-26","close":14057.3613},{"date":"2022-08-29","close":14221.0498},{"date":"2022-08-30","close":13625.8193},{"date":"2022-08-31","close":12792.4961},{"date":"2022-09-01","close":12643.6885},{"date":"2022-09-02","close":12861.9395},{"date":"2022-09-05","close":12167.5039},{"date":"2022-09-06","close":11775.6436},{"date":"2022-09-07","close":11101.0498},{"date":"2022-09-08","close":11046.4863},{"date":"2022-09-13","close":11557.3926},{"date":"2022-09-14","close":11170.4932},{"date":"2022-09-15","close":11577.2334},{"date":"2022-09-16","close":11527.6309},{"date":"2022-09-19","close":11522.6709},{"date":"2022-09-20","close":11175.4531},{"date":"2022-09-21","close":11150.6523},{"date":"2022-09-22","close":11071.2881},{"date":"2022-09-23","close":10986.9639},{"date":"2022-09-26","close":10322.2891},{"date":"2022-09-27","close":10922.4805},{"date":"2022-09-28","close":10709.1895},{"date":"2022-09-29","close":10297.4883},{"date":"2022-09-30","close":10391.7334},{"date":"2022-10-04","close":10684.3877},{"date":"2022-10-05","close":10619.9043},{"date":"2022-10-06","close":10560.3818},{"date":"2022-10-07","close":10798.4736},{"date":"2022-10-11","close":10485.9775},{"date":"2022-10-12","close":10416.5342},{"date":"2022-10-13","close":10396.6934},{"date":"2022-10-14","close":10729.0303},{"date":"2022-10-17","close":10729.0303},{"date":"2022-10-18","close":10535.5801},{"date":"2022-10-19","close":10614.9443},{"date":"2022-10-20","close":10550.4609},{"date":"2022-10-21","close":10555.4219},{"date":"2022-10-24","close":10654.627},{"date":"2022-10-25","close":11319.3008},{"date":"2022-10-26","close":11983.9746},{"date":"2022-10-27","close":11855.0078},{"date":"2022-10-28","close":12574.2451},{"date":"2022-10-31","close":12703.2119},{"date":"2022-11-01","close":12455.1992},{"date":"2022-11-02","close":12003.8154},{"date":"2022-11-03","close":12008.7764},{"date":"2022-11-04","close":11979.0146},{"date":"2022-11-07","close":12013.7363},{"date":"2022-11-08","close":12162.5439},{"date":"2022-11-09","close":11939.332},{"date":"2022-11-10","close":11413.5459},{"date":"2022-11-11","close":11532.5918},{"date":"2022-11-14","close":11825.2461},{"date":"2022-11-15","close":11750.8428},{"date":"2022-11-16","close":12018.6963},{"date":"2022-11-17","close":11656.5977},{"date":"2022-11-18","close":11363.9434},{"date":"2022-11-21","close":11358.9824},{"date":"2022-11-22","close":11621.876},{"date":"2022-11-23","close":11547.4727},{"date":"2022-11-24","close":11800.4453},{"date":"2022-11-25","close":12122.8623},{"date":"2022-11-28","close":12281.5898},{"date":"2022-11-29","close":12256.7891},{"date":"2022-11-30","close":12623.8477},{"date":"2022-12-01","close":13169.4756},{"date":"2022-12-02","close":13035.5488},{"date":"2022-12-05","close":13581.1768},{"date":"2022-12-06","close":13491.8916},{"date":"2022-12-07","close":13660.541},{"date":"2022-12-08","close":13670.4609},{"date":"2022-12-09","close":13824.2295},{"date":"2022-12-12","close":13695.2627},{"date":"2022-12-13","close":13948.2354},{"date":"2022-12-14","close":13769.666},{"date":"2022-12-15","close":13417.4883},{"date":"2022-12-16","close":13243.8789},{"date":"2022-12-19","close":13090.1113},{"date":"2022-12-20","close":13085.1514},{"date":"2022-12-21","close":13422.4482},{"date":"2022-12-22","close":13164.5156},{"date":"2022-12-23","close":13362.9258},{"date":"2022-12-26","close":13362.9258},{"date":"2022-12-27","close":13402.6074},{"date":"2022-12-28","close":13243.8789},{"date":"2022-12-29","close":12842.0986},{"date":"2023-01-02","close":12534.5625},{"date":"2023-01-03","close":12767.6953},{"date":"2023-01-04","close":12534.5625},{"date":"2023-01-05","close":11770.6836},{"date":"2023-01-06","close":11815.3262},{"date":"2023-01-09","close":13194.2764},{"date":"2023-01-10","close":12162.5439},{"date":"2023-01-11","close":12127.8223},{"date":"2023-01-12","close":11850.0479},{"date":"2023-01-13","close":12058.3789},{"date":"2023-01-16","close":11998.8555},{"date":"2023-01-17","close":11701.2402},{"date":"2023-01-18","close":11939.332},{"date":"2023-01-19","close":12435.3574},{"date":"2023-01-20","close":12579.2051},{"date":"2023-01-25","close":12306.3916},{"date":"2023-01-26","close":12668.4902},{"date":"2023-01-27","close":13308.3623},{"date":"2023-01-30","close":13367.8857},{"date":"2023-01-31","close":13412.5283},{"date":"2023-02-01","close":13853.9902},{"date":"2023-02-02","close":14221.0498},{"date":"2023-02-03","close":13968.0762},{"date":"2023-02-06","close":14027.5996},{"date":"2023-02-07","close":13620.8584},{"date":"2023-02-08","close":13521.6533},{"date":"2023-02-09","close":13516.6934},{"date":"2023-02-10","close":13615.8984},{"date":"2023-02-13","close":13943.2754},{"date":"2023-02-14","close":13849.0303},{"date":"2023-02-15","close":13695.2627},{"date":"2023-02-16","close":14141.6855},{"date":"2023-02-17","close":14588.1084},{"date":"2023-02-20","close":14384.7383},{"date":"2023-02-21","close":14677.3926},{"date":"2023-02-22","close":14935.3262},{"date":"2023-02-23","close":14478.9824},{"date":"2023-02-24","close":14518.665},{"date":"2023-02-27","close":14657.5518},{"date":"2023-02-28","close":15034.5312},{"date":"2023-03-02","close":14583.1484},{"date":"2023-03-03","close":14057.3613},{"date":"2023-03-06","close":13868.8711},{"date":"2023-03-07","close":13968.0762},{"date":"2023-03-08","close":14359.9365},{"date":"2023-03-09","close":14687.3135},{"date":"2023-03-10","close":14875.8027},{"date":"2023-03-13","close":14984.9287},{"date":"2023-03-14","close":14394.6582},{"date":"2023-03-15","close":14047.4404},{"date":"2023-03-16","close":13511.7334},{"date":"2023-03-17","close":13303.4023},{"date":"2023-03-20","close":13318.2832},{"date":"2023-03-21","close":13238.9189},{"date":"2023-03-22","close":13630.7793},{"date":"2023-03-23","close":13491.8916},{"date":"2023-03-24","close":13963.1162},{"date":"2023-03-27","close":13313.3232},{"date":"2023-03-28","close":13343.084},{"date":"2023-03-29","close":13551.415},{"date":"2023-03-30","close":13615.8984},{"date":"2023-03-31","close":13710.1436},{"date":"2023-04-03","close":13903.5928},{"date":"2023-04-04","close":14404.5791},{"date":"2023-04-05","close":14419.46},{"date":"2023-04-06","close":14617.8701},{"date":"2023-04-07","close":14598.0283},{"date":"2023-04-10","close":14612.9092},{"date":"2023-04-11","close":14667.4727},{"date":"2023-04-12","close":14697.2334},{"date":"2023-04-13","close":14444.2607},{"date":"2023-04-14","close":14280.5723},{"date":"2023-04-17","close":14235.9307},{"date":"2023-04-18","close":14052.4004},{"date":"2023-04-19","close":14354.9766},{"date":"2023-04-20","close":14300.4131},{"date":"2023-04-21","close":13888.7129},{"date":"2023-04-24","close":13695.2627},{"date":"2023-04-25","close":13407.5674},{"date":"2023-04-26","close":13134.7539},{"date":"2023-04-27","close":12995.8662},{"date":"2023-04-28","close":13144.6738},{"date":"2023-05-02","close":13060.3496},{"date":"2023-05-03","close":13477.0117},{"date":"2023-05-04","close":13035.5488},{"date":"2023-05-08","close":12990.9062},{"date":"2023-05-09","close":13020.668},{"date":"2023-05-10","close":13258.7598},{"date":"2023-05-11","close":13511.7334},{"date":"2023-05-12","close":13457.1699},{"date":"2023-05-15","close":13407.5674},{"date":"2023-05-16","close":13288.5215},{"date":"2023-05-17","close":13467.0908},{"date":"2023-05-18","close":13387.0},{"date":"2023-05-19","close":13665.501},{"date":"2023-05-22","close":13496.8525},{"date":"2023-05-23","close":13238.9189},{"date":"2023-05-24","close":13025.0},{"date":"2023-05-25","close":12916.5029},{"date":"2023-05-26","close":12554.4043},{"date":"2023-05-30","close":12559.3643},{"date":"2023-05-31","close":12236.9473},{"date":"2023-06-01","close":12271.6699},{"date":"2023-06-02","close":12023.6572},{"date":"2023-06-05","close":12028.6172},{"date":"2023-06-07","close":12351.0332},{"date":"2023-06-08","close":12668.4902},{"date":"2023-06-09","close":12718.0928},{"date":"2023-06-12","close":13030.5889},{"date":"2023-06-13","close":13392.6865},{"date":"2023-06-14","close":13610.9385},{"date":"2023-06-15","close":14116.8838},{"date":"2023-06-16","close":14027.5996},{"date":"2023-06-19","close":13769.666},{"date":"2023-06-20","close":14087.123},{"date":"2023-06-21","close":14335.1357},{"date":"2023-06-22","close":13720.0635},{"date":"2023-06-23","close":13700.2227},{"date":"2023-06-26","close":13427.4092},{"date":"2023-06-27","close":13060.3496},{"date":"2023-06-28","close":13501.8125},{"date":"2023-06-29","close":13313.3232},{"date":"2023-06-30","close":13333.1641},{"date":"2023-07-03","close":13397.0},{"date":"2023-07-04","close":13303.0},{"date":"2023-07-05","close":13219.0},{"date":"2023-07-06","close":13060.0},{"date":"2023-07-07","close":13149.6348},{"date":"2023-07-10","close":13090.1113},{"date":"2023-07-11","close":13060.0},{"date":"2023-07-12","close":13209.0},{"date":"2023-07-13","close":13080.0},{"date":"2023-07-14","close":13060.3496},{"date":"2023-07-17","close":13000.8271},{"date":"2023-07-18","close":13134.0},{"date":"2023-07-19","close":13348.0449},{"date":"2023-07-20","close":13551.415},{"date":"2023-07-21","close":13700.2227},{"date":"2023-07-24","close":13779.5869},{"date":"2023-07-25","close":13819.0},{"date":"2023-07-26","close":13918.4736},{"date":"2023-07-27","close":13715.0},{"date":"2023-07-28","close":13754.7852},{"date":"2023-07-31","close":13511.0},{"date":"2023-08-01","close":13189.0},{"date":"2023-08-02","close":12827.0},{"date":"2023-08-03","close":12728.0127},{"date":"2023-08-04","close":12911.542},{"date":"2023-08-07","close":12782.5752},{"date":"2023-08-08","close":12633.7676},{"date":"2023-08-09","close":12891.7012},{"date":"2023-08-10","close":12861.9395},{"date":"2023-08-11","close":12911.542},{"date":"2023-08-14","close":13159.5547},{"date":"2023-08-16","close":13293.4814},{"date":"2023-08-17","close":13432.3691},{"date":"2023-08-18","close":13462.1309},{"date":"2023-08-21","close":13382.7666},{"date":"2023-08-22","close":13377.8066},{"date":"2023-08-23","close":13610.9385},{"date":"2023-08-24","close":13224.0381},{"date":"2023-08-25","close":12886.7412},{"date":"2023-08-28","close":13020.668},{"date":"2023-08-29","close":13060.3496},{"date":"2023-08-30","close":12921.4629},{"date":"2023-08-31","close":13100.0322},{"date":"2023-09-01","close":13090.1113},{"date":"2023-09-04","close":13055.3896},{"date":"2023-09-05","close":12802.417},{"date":"2023-09-06","close":12693.291},{"date":"2023-09-07","close":12673.4502},{"date":"2023-09-08","close":12678.4102},{"date":"2023-09-11","close":12489.9209},{"date":"2023-09-12","close":12400.6357},{"date":"2023-09-13","close":12346.0732},{"date":"2023-09-14","close":12693.291},{"date":"2023-09-15","close":12663.5293},{"date":"2023-09-18","close":12564.3242},{"date":"2023-09-19","close":12355.9941},{"date":"2023-09-20","close":12400.6357},{"date":"2023-09-21","close":12544.4834},{"date":"2023-09-22","close":12757.7744},{"date":"2023-09-25","close":12886.7412},{"date":"2023-09-26","close":12946.2637},{"date":"2023-09-27","close":12574.2451},{"date":"2023-10-04","close":12271.6699},{"date":"2023-10-05","close":12420.4775},{"date":"2023-10-06","close":12341.1133},{"date":"2023-10-10","close":12499.8408},{"date":"2023-10-11","close":12847.0586},{"date":"2023-10-12","close":12742.8936},{"date":"2023-10-13","close":12941.3037},{"date":"2023-10-16","close":13015.708},{"date":"2023-10-17","close":12703.2119},{"date":"2023-10-18","close":12574.2451},{"date":"2023-10-19","close":12494.8809},{"date":"2023-10-20","close":12504.8018},{"date":"2023-10-23","close":12410.5566},{"date":"2023-10-24","close":12286.5498},{"date":"2023-10-25","close":12336.1523},{"date":"2023-10-26","close":12187.3447},{"date":"2023-10-27","close":12152.623},{"date":"2023-10-30","close":12147.6631},{"date":"2023-10-31","close":12038.5371},{"date":"2023-11-01","close":12112.9414},{"date":"2023-11-02","close":12088.1396},{"date":"2023-11-03","close":12083.1797},{"date":"2023-11-06","close":11805.4053},{"date":"2023-11-07","close":11721.0811},{"date":"2023-11-08","close":11597.0752},{"date":"2023-11-09","close":11552.4326},{"date":"2023-11-10","close":11835.167},{"date":"2023-11-13","close":12003.8154},{"date":"2023-11-14","close":11805.4053},{"date":"2023-11-15","close":11993.8955},{"date":"2023-11-16","close":12132.7822},{"date":"2023-11-17","close":11825.2461},{"date":"2023-11-20","close":11666.5186},{"date":"2023-11-21","close":11750.8428},{"date":"2023-11-22","close":11552.4326},{"date":"2023-11-23","close":11527.6309},{"date":"2023-11-24","close":11666.5186},{"date":"2023-11-27","close":11661.5586},{"date":"2023-11-28","close":11230.0156},{"date":"2023-11-29","close":11140.7314},{"date":"2023-11-30","close":10877.8379},{"date":"2023-12-01","close":10818.3145},{"date":"2023-12-04","close":11036.5664},{"date":"2023-12-05","close":10748.8711},{"date":"2023-12-06","close":10476.0576},{"date":"2023-12-07","close":10540.541},{"date":"2023-12-08","close":10694.3086},{"date":"2023-12-11","close":10545.501},{"date":"2023-12-12","close":10352.0508},{"date":"2023-12-13","close":10451.2559},{"date":"2023-12-14","close":10614.9443},{"date":"2023-12-15","close":10342.1309},{"date":"2023-12-18","close":10302.4482},{"date":"2023-12-19","close":10490.9385},{"date":"2023-12-20","close":10530.6201},{"date":"2023-12-21","close":10972.083},{"date":"2023-12-22","close":11418.5059},{"date":"2023-12-26","close":11433.3867},{"date":"2023-12-27","close":11482.9893},{"date":"2023-12-28","close":11676.4385},{"date":"2024-01-02","close":11681.3994},{"date":"2024-01-03","close":11140.7314},{"date":"2024-01-04","close":11264.7383},{"date":"2024-01-05","close":11120.8906},{"date":"2024-01-08","close":11145.6914},{"date":"2024-01-09","close":10619.9043},{"date":"2024-01-10","close":10600.0635},{"date":"2024-01-11","close":10322.2891},{"date":"2024-01-12","close":10004.833},{"date":"2024-01-15","close":9741.9395},{"date":"2024-01-16","close":9831.2246},{"date":"2024-01-17","close":9707.2178},{"date":"2024-01-18","close":9295.0},{"date":"2024-01-19","close":9260.7949},{"date":"2024-01-22","close":9335.1992},{"date":"2024-01-23","close":9126.8682},{"date":"2024-01-24","close":9240.9541},{"date":"2024-01-25","close":9652.6553},{"date":"2024-01-26","close":9295.5166},{"date":"2024-01-29","close":9305.4375},{"date":"2024-01-30","close":9037.584},{"date":"2024-01-31","close":9340.1592},{"date":"2024-02-01","close":9384.8018},{"date":"2024-02-02","close":9146.709},{"date":"2024-02-05","close":9270.7158},{"date":"2024-02-06","close":9191.3516},{"date":"2024-02-07","close":9240.9541},{"date":"2024-02-08","close":9161.5898},{"date":"2024-02-13","close":8427.4727},{"date":"2024-02-14","close":8313.3867},{"date":"2024-02-15","close":8303.4658},{"date":"2024-02-16","close":8467.1543},{"date":"2024-02-19","close":8432.4326},{"date":"2024-02-20","close":7881.8442},{"date":"2024-02-21","close":7951.2881},{"date":"2024-02-22","close":8015.771},{"date":"2024-02-23","close":7737.9971},{"date":"2024-02-26","close":7678.4736},{"date":"2024-02-27","close":7866.9634},{"date":"2024-02-28","close":8164.5786},{"date":"2024-02-29","close":8402.6709},{"date":"2024-03-04","close":8278.665},{"date":"2024-03-05","close":8392.751},{"date":"2024-03-06","close":8789.5713},{"date":"2024-03-07","close":8640.7637},{"date":"2024-03-08","close":8680.4453},{"date":"2024-03-11","close":8571.3193},{"date":"2024-03-12","close":8258.8232},{"date":"2024-03-13","close":8318.3467},{"date":"2024-03-14","close":8258.8232},{"date":"2024-03-15","close":8566.3594},{"date":"2024-03-18","close":8705.2461},{"date":"2024-03-19","close":9012.7822},{"date":"2024-03-20","close":8997.9014},{"date":"2024-03-21","close":8829.2529},{"date":"2024-03-22","close":8715.167},{"date":"2024-03-25","close":9022.7031},{"date":"2024-03-26","close":9484.0068},{"date":"2024-03-27","close":9260.7949},{"date":"2024-03-28","close":9226.0732},{"date":"2024-03-29","close":9151.6689},{"date":"2024-04-01","close":9111.9873},{"date":"2024-04-02","close":9062.3848},{"date":"2024-04-03","close":8511.7969},{"date":"2024-04-04","close":8482.0352},{"date":"2024-04-05","close":8670.5244},{"date":"2024-04-08","close":8844.1338},{"date":"2024-04-09","close":9315.3574},{"date":"2024-04-11","close":9305.4375},{"date":"2024-04-12","close":10059.3955},{"date":"2024-04-15","close":10297.4883},{"date":"2024-04-16","close":10371.8916},{"date":"2024-04-17","close":10843.1162},{"date":"2024-04-18","close":10133.7998},{"date":"2024-04-19","close":10624.8652},{"date":"2024-04-22","close":9846.1055},{"date":"2024-04-23","close":9736.9795},{"date":"2024-04-24","close":9761.7803},{"date":"2024-04-25","close":9940.3496},{"date":"2024-04-26","close":10054.4355},{"date":"2024-04-29","close":9801.4629},{"date":"2024-04-30","close":9707.2178},{"date":"2024-05-02","close":9960.1904},{"date":"2024-05-03","close":10585.1826},{"date":"2024-05-07","close":10758.792},{"date":"2024-05-08","close":10421.4941},{"date":"2024-05-09","close":10540.541},{"date":"2024-05-10","close":10833.1953},{"date":"2024-05-13","close":10505.8193},{"date":"2024-05-14","close":10332.21},{"date":"2024-05-16","close":10213.1641},{"date":"2024-05-17","close":10327.25},{"date":"2024-05-20","close":10515.7393},{"date":"2024-05-21","close":10872.8779},{"date":"2024-05-22","close":11190.334},{"date":"2024-05-23","close":11254.8174},{"date":"2024-05-24","close":11160.5723},{"date":"2024-05-27","close":11264.7383},{"date":"2024-05-28","close":11155.6123},{"date":"2024-05-29","close":10996.8838},{"date":"2024-05-30","close":10897.6787},{"date":"2024-05-31","close":11091.1289},{"date":"2024-06-03","close":11180.4131},{"date":"2024-06-04","close":10986.9639},{"date":"2024-06-05","close":10887.7588},{"date":"2024-06-07","close":11507.79},{"date":"2024-06-10","close":11349.0625},{"date":"2024-06-11","close":10411.5742},{"date":"2024-06-12","close":10361.9717},{"date":"2024-06-13","close":10471.0967},{"date":"2024-06-14","close":10476.0576},{"date":"2024-06-17","close":10203.2432},{"date":"2024-06-18","close":10143.7207},{"date":"2024-06-19","close":10198.2832},{"date":"2024-06-20","close":10406.6143},{"date":"2024-06-21","close":10218.124},{"date":"2024-06-24","close":10069.3164},{"date":"2024-06-25","close":9980.0322},{"date":"2024-06-26","close":10079.2373},{"date":"2024-06-27","close":9920.5088},{"date":"2024-06-28","close":9846.1055},{"date":"2024-07-01","close":9930.4297},{"date":"2024-07-02","close":10064.3564},{"date":"2024-07-03","close":10401.6533},{"date":"2024-07-04","close":10441.3359},{"date":"2024-07-05","close":10361.9717},{"date":"2024-07-08","close":10431.415},{"date":"2024-07-09","close":10193.3232},{"date":"2024-07-10","close":10128.8398},{"date":"2024-07-11","close":10049.4756},{"date":"2024-07-12","close":10089.1572},{"date":"2024-07-15","close":10272.6865},{"date":"2024-07-16","close":10004.833},{"date":"2024-07-17","close":10049.4756},{"date":"2024-07-18","close":9856.0254},{"date":"2024-07-19","close":9806.4229},{"date":"2024-07-22","close":9870.9062},{"date":"2024-07-23","close":9588.1719},{"date":"2024-07-24","close":9732.0195},{"date":"2024-07-25","close":10138.7598},{"date":"2024-07-26","close":9930.4297},{"date":"2024-07-29","close":9950.2705},{"date":"2024-07-30","close":10168.5215},{"date":"2024-07-31","close":10153.6406},{"date":"2024-08-01","close":10237.9648},{"date":"2024-08-02","close":10446.2959},{"date":"2024-08-05","close":10213.1641},{"date":"2024-08-06","close":10237.9648},{"date":"2024-08-07","close":10352.0508},{"date":"2024-08-08","close":10476.0576},{"date":"2024-08-09","close":10406.6143},{"date":"2024-08-12","close":10337.1699},{"date":"2024-08-13","close":10694.3086},{"date":"2024-08-14","close":10595.1035},{"date":"2024-08-16","close":10649.666},{"date":"2024-08-19","close":10609.9844},{"date":"2024-08-20","close":10753.832},{"date":"2024-08-21","close":10768.7119},{"date":"2024-08-22","close":10719.1094},{"date":"2024-08-23","close":10634.7852},{"date":"2024-08-26","close":10560.3818},{"date":"2024-08-27","close":10461.0},{"date":"2024-08-28","close":10495.8984},{"date":"2024-08-29","close":10520.6992},{"date":"2024-08-30","close":10530.6201},{"date":"2024-09-02","close":10510.7793},{"date":"2024-09-03","close":10421.4941},{"date":"2024-09-04","close":10123.8789},{"date":"2024-09-05","close":9960.1904},{"date":"2024-09-06","close":9880.8271},{"date":"2024-09-09","close":9955.2305},{"date":"2024-09-10","close":9875.8662},{"date":"2024-09-11","close":9647.6953},{"date":"2024-09-12","close":9821.3037},{"date":"2024-09-13","close":9766.7412},{"date":"2024-09-19","close":9558.4102},{"date":"2024-09-20","close":9528.6484},{"date":"2024-09-23","close":9528.6484},{"date":"2024-09-24","close":9543.5293},{"date":"2024-09-25","close":9548.4902},{"date":"2024-09-26","close":9677.4561},{"date":"2024-09-27","close":9836.1846},{"date":"2024-09-30","close":9865.9463},{"date":"2024-10-02","close":9533.6094},{"date":"2024-10-04","close":9335.1992},{"date":"2024-10-07","close":9255.835},{"date":"2024-10-08","close":9250.875},{"date":"2024-10-10","close":9275.6758},{"date":"2024-10-11","close":9603.0527},{"date":"2024-10-14","close":9573.291},{"date":"2024-10-15","close":9598.0928},{"date":"2024-10-16","close":9667.5361},{"date":"2024-10-17","close":9880.8271},{"date":"2024-10-18","close":9404.6426},{"date":"2024-10-21","close":9305.4375},{"date":"2024-10-22","close":9206.2324},{"date":"2024-10-23","close":9255.835},{"date":"2024-10-24","close":9568.3311},{"date":"2024-10-25","close":9895.708},{"date":"2024-10-28","close":9920.5088},{"date":"2024-10-29","close":9870.9062},{"date":"2024-10-30","close":9910.0},{"date":"2024-10-31","close":9741.9395},{"date":"2024-11-01","close":9503.8477},{"date":"2024-11-04","close":9523.6885},{"date":"2024-11-05","close":9697.0},{"date":"2024-11-06","close":9508.8076},{"date":"2024-11-07","close":9424.4834},{"date":"2024-11-08","close":9796.5029},{"date":"2024-11-11","close":10019.7139},{"date":"2024-11-12","close":10024.6738},{"date":"2024-11-13","close":9950.2705},{"date":"2024-11-14","close":9950.2705},{"date":"2024-11-15","close":10074.2764},{"date":"2024-11-18","close":10014.7539},{"date":"2024-11-19","close":10242.9258},{"date":"2024-11-20","close":10143.7207},{"date":"2024-11-21","close":10123.8789},{"date":"2024-11-22","close":10411.5742},{"date":"2024-11-25","close":10252.8457},{"date":"2024-11-26","close":10352.0508},{"date":"2024-11-27","close":10242.9258},{"date":"2024-11-28","close":10163.5615},{"date":"2024-11-29","close":10133.7998},{"date":"2024-12-02","close":10019.7139},{"date":"2024-12-03","close":10153.6406},{"date":"2024-12-04","close":10148.6807},{"date":"2024-12-05","close":10094.1182},{"date":"2024-12-06","close":10019.7139},{"date":"2024-12-09","close":10158.6016},{"date":"2024-12-10","close":9910.5879},{"date":"2024-12-11","close":10143.7207},{"date":"2024-12-12","close":10198.2832},{"date":"2024-12-13","close":9831.2246},{"date":"2024-12-16","close":9598.0928},{"date":"2024-12-17","close":9424.4834},{"date":"2024-12-18","close":9325.2783},{"date":"2024-12-19","close":9355.04},{"date":"2024-12-20","close":9732.0195},{"date":"2024-12-23","close":9771.7012},{"date":"2024-12-24","close":10034.5947},{"date":"2024-12-26","close":10019.7139},{"date":"2024-12-27","close":10024.6738},{"date":"2024-12-30","close":10312.3691},{"date":"2025-01-02","close":10555.4219},{"date":"2025-01-03","close":10793.5137},{"date":"2025-01-06","close":10952.2422},{"date":"2025-01-07","close":10724.0703},{"date":"2025-01-08","close":10679.4277},{"date":"2025-01-09","close":10421.4941},{"date":"2025-01-10","close":10605.0244},{"date":"2025-01-13","close":10803.4346},{"date":"2025-01-14","close":11086.1689},{"date":"2025-01-15","close":11120.8906},{"date":"2025-01-16","close":11284.5791},{"date":"2025-01-17","close":11274.6582},{"date":"2025-01-20","close":11448.2676},{"date":"2025-01-21","close":11433.3867},{"date":"2025-01-22","close":11433.3867},{"date":"2025-01-23","close":11363.9434},{"date":"2025-01-24","close":11606.9951},{"date":"2025-01-31","close":11855.0078},{"date":"2025-02-03","close":11979.0146},{"date":"2025-02-04","close":11721.0811},{"date":"2025-02-05","close":11641.7168},{"date":"2025-02-06","close":11691.3193},{"date":"2025-02-07","close":11800.4453},{"date":"2025-02-10","close":11864.9287},{"date":"2025-02-11","close":11959.1738},{"date":"2025-02-12","close":11780.6045},{"date":"2025-02-13","close":11706.2002},{"date":"2025-02-14","close":11319.3008},{"date":"2025-02-17","close":11562.3535},{"date":"2025-02-18","close":11140.7314},{"date":"2025-02-19","close":10932.4004},{"date":"2025-02-20","close":10629.8252},{"date":"2025-02-21","close":10476.0576},{"date":"2025-02-24","close":10624.8652},{"date":"2025-02-25","close":10699.2686},{"date":"2025-02-26","close":10426.4551},{"date":"2025-02-27","close":10317.3291},{"date":"2025-02-28","close":10505.8193},{"date":"2025-03-04","close":10386.7725},{"date":"2025-03-05","close":9955.2305},{"date":"2025-03-06","close":9910.5879},{"date":"2025-03-07","close":9727.0586},{"date":"2025-03-10","close":9930.4297},{"date":"2025-03-11","close":9950.2705},{"date":"2025-03-12","close":9945.3105},{"date":"2025-03-13","close":10019.7139},{"date":"2025-03-14","close":10188.3623},{"date":"2025-03-17","close":10228.0449},{"date":"2025-03-18","close":10148.6807},{"date":"2025-03-19","close":10322.2891},{"date":"2025-03-20","close":10644.7061},{"date":"2025-03-21","close":10614.9443},{"date":"2025-03-24","close":10436.375},{"date":"2025-03-25","close":10381.8125},{"date":"2025-03-26","close":10213.1641},{"date":"2025-03-27","close":10257.8066},{"date":"2025-03-28","close":9915.5488},{"date":"2025-03-31","close":9935.3896},{"date":"2025-04-01","close":9905.6279},{"date":"2025-04-02","close":10123.8789},{"date":"2025-04-03","close":9811.3828},{"date":"2025-04-04","close":9722.0986},{"date":"2025-04-07","close":9002.8613},{"date":"2025-04-08","close":9131.8281},{"date":"2025-04-09","close":8928.458},{"date":"2025-04-10","close":9300.4775},{"date":"2025-04-11","close":9042.5439},{"date":"2025-04-14","close":9459.2051},{"date":"2025-04-15","close":9672.4961},{"date":"2025-04-16","close":9593.1318},{"date":"2025-04-17","close":9736.9795},{"date":"2025-04-18","close":9558.4102},{"date":"2025-04-21","close":9865.9463},{"date":"2025-04-22","close":9563.3701},{"date":"2025-04-23","close":9439.3643},{"date":"2025-04-24","close":9697.2979},{"date":"2025-04-25","close":9746.9004},{"date":"2025-04-28","close":9662.5752},{"date":"2025-04-29","close":9528.6484},{"date":"2025-04-30","close":9434.4043},{"date":"2025-05-02","close":9672.4961},{"date":"2025-05-07","close":10034.5947},{"date":"2025-05-08","close":10208.2041},{"date":"2025-05-09","close":10237.9648},{"date":"2025-05-12","close":10193.3232},{"date":"2025-05-13","close":10565.3418},{"date":"2025-05-14","close":10560.3818},{"date":"2025-05-15","close":10421.4941},{"date":"2025-05-16","close":10580.2227},{"date":"2025-05-19","close":10267.7266},{"date":"2025-05-20","close":10163.5615},{"date":"2025-05-21","close":10580.2227},{"date":"2025-05-22","close":10436.375},{"date":"2025-05-23","close":10406.6143},{"date":"2025-05-26","close":10361.9717},{"date":"2025-05-27","close":10510.7793},{"date":"2025-05-28","close":10282.6074},{"date":"2025-05-29","close":10416.5342},{"date":"2025-05-30","close":10203.2432},{"date":"2025-06-02","close":10158.6016},{"date":"2025-06-04","close":10495.8984},{"date":"2025-06-05","close":10466.1367},{"date":"2025-06-09","close":10614.9443},{"date":"2025-06-10","close":10704.2295},{"date":"2025-06-11","close":10466.1367},{"date":"2025-06-12","close":10714.1494},{"date":"2025-06-13","close":10912.5596},{"date":"2025-06-16","close":10972.083},{"date":"2025-06-17","close":10848.0762},{"date":"2025-06-18","close":10788.5537},{"date":"2025-06-19","close":10614.9443},{"date":"2025-06-20","close":10674.4678},{"date":"2025-06-23","close":10510.7793},{"date":"2025-06-24","close":10605.0244},{"date":"2025-06-25","close":10644.7061},{"date":"2025-06-26","close":10416.5342},{"date":"2025-06-27","close":10223.084},{"date":"2025-06-30","close":10272.6865},{"date":"2025-07-01","close":10034.5947},{"date":"2025-07-02","close":10228.0449},{"date":"2025-07-03","close":10416.5342},{"date":"2025-07-04","close":10411.5742},{"date":"2025-07-07","close":10322.2891},{"date":"2025-07-08","close":10267.7266},{"date":"2025-07-09","close":10213.1641},{"date":"2025-07-10","close":10158.6016},{"date":"2025-07-11","close":10208.2041},{"date":"2025-07-14","close":10178.4424},{"date":"2025-07-15","close":10188.3623},{"date":"2025-07-16","close":10292.5283},{"date":"2025-07-17","close":10317.3291},{"date":"2025-07-18","close":10203.2432},{"date":"2025-07-21","close":10198.2832},{"date":"2025-07-22","close":10118.9189},{"date":"2025-07-23","close":10064.3564},{"date":"2025-07-24","close":10044.5156},{"date":"2025-07-25","close":10252.8457},{"date":"2025-07-28","close":10366.9316},{"date":"2025-07-29","close":10237.9648},{"date":"2025-07-30","close":10605.0244},{"date":"2025-07-31","close":10535.5801},{"date":"2025-08-01","close":10520.6992},{"date":"2025-08-04","close":10327.25},{"date":"2025-08-05","close":10287.5674},{"date":"2025-08-06","close":10366.9316},{"date":"2025-08-07","close":10287.5674},{"date":"2025-08-08","close":10386.7725},{"date":"2025-08-11","close":10505.8193},{"date":"2025-08-12","close":10510.7793},{"date":"2025-08-13","close":10386.7725},{"date":"2025-08-14","close":10421.4941},{"date":"2025-08-18","close":10267.7266},{"date":"2025-08-19","close":10366.9316},{"date":"2025-08-20","close":10317.3291},{"date":"2025-08-21","close":10376.8525},{"date":"2025-08-22","close":10545.501},{"date":"2025-08-25","close":10540.541},{"date":"2025-08-26","close":10456.2168},{"date":"2025-08-27","close":10550.4609},{"date":"2025-08-28","close":10466.1367},{"date":"2025-08-29","close":10441.3359},{"date":"2025-09-01","close":10560.3818},{"date":"2025-09-02","close":10609.9844},{"date":"2025-09-03","close":10619.9043},{"date":"2025-09-04","close":10803.4346},{"date":"2025-09-05","close":10917.5195},{"date":"2025-09-08","close":11061.3672},{"date":"2025-09-09","close":11130.8105},{"date":"2025-09-10","close":11066.3271},{"date":"2025-09-11","close":11155.6123},{"date":"2025-09-12","close":10947.2812},{"date":"2025-09-15","close":10942.3213},{"date":"2025-09-16","close":11140.7314},{"date":"2025-09-17","close":11220.0957},{"date":"2025-09-18","close":11160.5723},{"date":"2025-09-19","close":11249.8574},{"date":"2025-09-22","close":11249.8574},{"date":"2025-09-23","close":11041.5264},{"date":"2025-09-24","close":10595.1035},{"date":"2025-09-25","close":11016.7246},{"date":"2025-09-26","close":11046.4863},{"date":"2025-09-29","close":11046.4863},{"date":"2025-09-30","close":11096.0889},{"date":"2025-10-01","close":10962.1621},{"date":"2025-10-02","close":11096.0889},{"date":"2025-10-10","close":11458.1875},{"date":"2025-10-13","close":11567.3135},{"date":"2025-10-14","close":11329.2207},{"date":"2025-10-15","close":11125.8506},{"date":"2025-10-16","close":11274.6582},{"date":"2025-10-17","close":11428.4258},{"date":"2025-10-20","close":11537.5518},{"date":"2025-10-21","close":11616.916},{"date":"2025-10-22","close":11532.5918},{"date":"2025-10-23","close":11408.585},{"date":"2025-10-24","close":11368.9033},{"date":"2025-10-27","close":11398.665},{"date":"2025-10-28","close":11354.0225},{"date":"2025-10-29","close":11368.9033},{"date":"2025-10-30","close":11443.3066},{"date":"2025-10-31","close":11443.3066},{"date":"2025-11-03","close":11388.7441},{"date":"2025-11-04","close":11750.8428},{"date":"2025-11-05","close":11884.7695},{"date":"2025-11-06","close":11820.2861},{"date":"2025-11-07","close":11626.8359},{"date":"2025-11-10","close":11557.3926},{"date":"2025-11-11","close":11636.7568},{"date":"2025-11-12","close":11735.9619},{"date":"2025-11-13","close":11979.0146},{"date":"2025-11-14","close":11790.5244},{"date":"2025-11-17","close":11745.8828},{"date":"2025-11-18","close":11602.0352},{"date":"2025-11-19","close":11845.0879},{"date":"2025-11-20","close":11731.002},{"date":"2025-11-21","close":11805.4053},{"date":"2025-11-24","close":11686.3594},{"date":"2025-11-25","close":11750.8428},{"date":"2025-11-26","close":11909.5713},{"date":"2025-11-27","close":11909.5713},{"date":"2025-11-28","close":11894.6904},{"date":"2025-12-01","close":12167.5039},{"date":"2025-12-02","close":12053.418},{"date":"2025-12-03","close":11904.6104},{"date":"2025-12-04","close":11894.6904},{"date":"2025-12-05","close":11974.0537},{"date":"2025-12-08","close":11874.8486},{"date":"2025-12-09","close":11899.6504},{"date":"2025-12-10","close":12003.8154},{"date":"2025-12-11","close":12038.5371},{"date":"2025-12-12","close":12187.3447},{"date":"2025-12-15","close":12172.4648},{"date":"2025-12-16","close":12316.3115},{"date":"2025-12-17","close":12410.5566},{"date":"2025-12-18","close":12281.5898},{"date":"2025-12-19","close":12207.1865},{"date":"2025-12-22","close":12311.3516},{"date":"2025-12-23","close":12415.5166},{"date":"2025-12-24","close":12509.7617},{"date":"2025-12-26","close":12480.0},{"date":"2025-12-29","close":12400.0},{"date":"2025-12-30","close":12345.0},{"date":"2026-01-02","close":12355.0},{"date":"2026-01-05","close":12475.0},{"date":"2026-01-06","close":12295.0},{"date":"2026-01-07","close":12430.0},{"date":"2026-01-08","close":12415.0},{"date":"2026-01-09","close":12470.0},{"date":"2026-01-12","close":12625.0},{"date":"2026-01-13","close":12710.0},{"date":"2026-01-14","close":12815.0},{"date":"2026-01-15","close":12990.0},{"date":"2026-01-16","close":13000.0},{"date":"2026-01-19","close":12965.0},{"date":"2026-01-20","close":12590.0},{"date":"2026-01-21","close":11975.0},{"date":"2026-01-22","close":12295.0},{"date":"2026-01-23","close":12525.0},{"date":"2026-01-26","close":12470.0},{"date":"2026-01-27","close":12340.0},{"date":"2026-01-28","close":12510.0},{"date":"2026-01-29","close":12155.0},{"date":"2026-01-30","close":11790.0},{"date":"2026-02-02","close":11545.0},{"date":"2026-02-03","close":11810.0},{"date":"2026-02-04","close":11570.0},{"date":"2026-02-05","close":11680.0},{"date":"2026-02-06","close":11085.0},{"date":"2026-02-09","close":11155.0},{"date":"2026-02-10","close":11465.0},{"date":"2026-02-11","close":11185.0},{"date":"2026-02-12","close":11190.0},{"date":"2026-02-13","close":10380.0},{"date":"2026-02-19","close":10235.0},{"date":"2026-02-20","close":10155.0},{"date":"2026-02-23","close":10410.0},{"date":"2026-02-24","close":10130.0},{"date":"2026-02-25","close":10055.0},{"date":"2026-02-26","close":10225.0},{"date":"2026-02-27","close":10085.0},{"date":"2026-03-03","close":9970.0},{"date":"2026-03-04","close":10395.0},{"date":"2026-03-05","close":10055.0},{"date":"2026-03-06","close":10020.0},{"date":"2026-03-09","close":9880.0},{"date":"2026-03-10","close":10015.0},{"date":"2026-03-11","close":10285.0},{"date":"2026-03-12","close":10145.0},{"date":"2026-03-13","close":9715.0},{"date":"2026-03-16","close":9795.0},{"date":"2026-03-17","close":9750.0},{"date":"2026-03-18","close":9475.0},{"date":"2026-03-19","close":9385.0},{"date":"2026-03-20","close":9075.0},{"date":"2026-03-23","close":9460.0},{"date":"2026-03-24","close":9765.0},{"date":"2026-03-25","close":10100.0},{"date":"2026-03-26","close":10085.0},{"date":"2026-03-27","close":10100.0},{"date":"2026-03-30","close":10135.0},{"date":"2026-03-31","close":10125.0},{"date":"2026-04-01","close":10300.0},{"date":"2026-04-02","close":10540.0},{"date":"2026-04-03","close":10145.0},{"date":"2026-04-06","close":10095.0},{"date":"2026-04-07","close":10080.0},{"date":"2026-04-08","close":10180.0},{"date":"2026-04-09","close":10190.0},{"date":"2026-04-10","close":10410.0},{"date":"2026-04-13","close":10275.0},{"date":"2026-04-14","close":10335.0},{"date":"2026-04-15","close":10575.0},{"date":"2026-04-16","close":10510.0},{"date":"2026-04-17","close":10600.0},{"date":"2026-04-20","close":10865.0},{"date":"2026-04-21","close":10775.0},{"date":"2026-04-22","close":10685.0},{"date":"2026-04-23","close":10530.0},{"date":"2026-04-24","close":10605.0},{"date":"2026-04-27","close":10640.0},{"date":"2026-04-28","close":10595.0},{"date":"2026-04-29","close":10700.0},{"date":"2026-04-30","close":10370.0},{"date":"2026-05-04","close":10375.0},{"date":"2026-05-06","close":10660.0},{"date":"2026-05-07","close":10670.0},{"date":"2026-05-08","close":10555.0},{"date":"2026-05-11","close":10600.0},{"date":"2026-05-12","close":10880.0},{"date":"2026-05-13","close":10730.0},{"date":"2026-05-14","close":10620.0},{"date":"2026-05-15","close":10555.0},{"date":"2026-05-18","close":10680.0},{"date":"2026-05-19","close":10615.0},{"date":"2026-05-20","close":10560.0},{"date":"2026-05-21","close":10645.0},{"date":"2026-05-22","close":10580.0},{"date":"2026-05-26","close":10795.0},{"date":"2026-05-27","close":11000.0},{"date":"2026-05-28","close":11085.0},{"date":"2026-05-29","close":11200.0},{"date":"2026-06-01","close":11285.0},{"date":"2026-06-02","close":11130.0},{"date":"2026-06-04","close":11085.0},{"date":"2026-06-05","close":10910.0},{"date":"2026-06-08","close":10785.0},{"date":"2026-06-09","close":10835.0},{"date":"2026-06-10","close":10790.0},{"date":"2026-06-11","close":10900.0},{"date":"2026-06-12","close":10875.0},{"date":"2026-06-15","close":11055.0},{"date":"2026-06-16","close":11305.0},{"date":"2026-06-17","close":11300.0},{"date":"2026-06-18","close":11250.0},{"date":"2026-06-19","close":11370.0},{"date":"2026-06-22","close":11300.0},{"date":"2026-06-23","close":11570.0},{"date":"2026-06-24","close":11385.0},{"date":"2026-06-25","close":11400.0},{"date":"2026-06-26","close":11400.0},{"date":"2026-06-29","close":11290.0},{"date":"2026-06-30","close":11165.0},{"date":"2026-07-01","close":11300.0},{"date":"2026-07-02","close":11275.0},{"date":"2026-07-03","close":11195.0},{"date":"2026-07-06","close":11225.0},{"date":"2026-07-07","close":11700.0},{"date":"2026-07-08","close":11330.0},{"date":"2026-07-09","close":11155.0},{"date":"2026-07-10","close":11130.0},{"date":"2026-07-13","close":11155.0},{"date":"2026-07-14","close":11325.0},{"date":"2026-07-15","close":11490.0},{"date":"2026-07-16","close":11460.0},{"date":"2026-07-20","close":11235.0},{"date":"2026-07-21","close":11780.0},{"date":"2026-07-22","close":11685.0},{"date":"2026-07-23","close":12140.0},{"date":"2026-07-24","close":11870.0},{"date":"2026-07-27","close":11710.0},{"date":"2026-07-28","close":11625.0},{"date":"2026-07-29","close":11555.0},{"date":"2026-07-30","close":11525.0},{"date":"2026-07-31","close":11495.0},{"date":"2026-08-03","close":11425.0},{"date":"2026-08-04","close":11370.0},{"date":"2026-08-05","close":11410.0},{"date":"2026-08-06","close":11400.0},{"date":"2026-08-07","close":11525.0},{"date":"2026-08-10","close":11700.0},{"date":"2026-08-11","close":11550.0},{"date":"2026-08-12","close":11600.0},{"date":"2026-08-13","close":11560.0},{"date":"2026-08-14","close":11630.0},{"date":"2026-08-18","close":11490.0},{"date":"2026-08-19","close":11600.0},{"date":"2026-08-20","close":11580.0},{"date":"2026-08-21","close":11660.0},{"date":"2026-08-24","close":11675.0},{"date":"2026-08-25","close":11870.0},{"date":"2026-08-26","close":11892.0},{"date":"2026-08-27","close":11700.0},{"date":"2026-08-28","close":11680.0},{"date":"2026-08-31","close":11645.0},{"date":"2026-09-01","close":11660.0},{"date":"2026-09-02","close":11800.0},{"date":"2026-09-03","close":11860.0},{"date":"2026-09-04","close":11785.0},{"date":"2026-09-07","close":11805.0},{"date":"2026-09-08","close":11850.0},{"date":"2026-09-09","close":12045.0},{"date":"2026-09-10","close":12035.0},{"date":"2026-09-11","close":12015.0},{"date":"2026-09-14","close":12100.0},{"date":"2026-09-15","close":12350.0},{"date":"2026-09-16","close":11955.0},{"date":"2026-09-17","close":11905.0},{"date":"2026-09-18","close":12110.0},{"date":"2026-09-21","close":12185.0},{"date":"2026-09-22","close":12155.0},{"date":"2026-09-23","close":12200.0},{"date":"2026-09-28","close":12215.0},{"date":"2026-09-29","close":11700.0},{"date":"2026-09-30","close":12090.0},{"date":"2026-10-01","close":11890.0},{"date":"2026-10-02","close":11990.0},{"date":"2026-10-06","close":11725.0},{"date":"2026-10-07","close":11855.0},{"date":"2026-10-08","close":11900.0},{"date":"2026-10-12","close":12170.0},{"date":"2026-10-13","close":12355.0},{"date":"2026-10-14","close":12355.0},{"date":"2026-10-15","close":12160.0},{"date":"2026-10-16","close":12010.0},{"date":"2026-10-19","close":11930.0},{"date":"2026-10-20","close":11950.0},{"date":"2026-10-21","close":12040.0},{"date":"2026-10-22","close":11915.0},{"date":"2026-10-23","close":12070.0}],"chart_data":[{"date":"2024-10-23","open":9266,"high":9276,"low":9232,"close":9256,"volume":513},{"date":"2024-10-24","open":9573,"high":9682,"low":9568,"close":9568,"volume":12240},{"date":"2024-10-25","open":9767,"high":9926,"low":9767,"close":9896,"volume":9904},{"date":"2024-10-28","open":9936,"high":9936,"low":9921,"close":9921,"volume":2506},{"date":"2024-10-29","open":9976,"high":9976,"low":9832,"close":9871,"volume":2214},{"date":"2024-10-30","open":9900,"high":9920,"low":9900,"close":9910,"volume":2703},{"date":"2024-10-31","open":9787,"high":9787,"low":9728,"close":9742,"volume":3256},{"date":"2024-11-01","open":9480,"high":9529,"low":9480,"close":9504,"volume":588},{"date":"2024-11-04","open":9519,"high":9524,"low":9519,"close":9524,"volume":655},{"date":"2024-11-05","open":9677,"high":9722,"low":9672,"close":9697,"volume":570},{"date":"2024-11-06","open":9584,"high":9584,"low":9489,"close":9509,"volume":3180},{"date":"2024-11-07","open":9508,"high":9508,"low":9335,"close":9424,"volume":18614},{"date":"2024-11-08","open":9722,"high":9807,"low":9722,"close":9797,"volume":2743},{"date":"2024-11-11","open":10005,"high":10050,"low":10000,"close":10020,"volume":8094},{"date":"2024-11-12","open":10020,"high":10065,"low":10020,"close":10025,"volume":4352},{"date":"2024-11-13","open":10019,"high":10019,"low":9945,"close":9950,"volume":4126},{"date":"2024-11-14","open":9796,"high":9950,"low":9796,"close":9950,"volume":10675},{"date":"2024-11-15","open":10034,"high":10079,"low":10034,"close":10074,"volume":5041},{"date":"2024-11-18","open":10040,"high":10040,"low":10005,"close":10015,"volume":1673},{"date":"2024-11-19","open":10214,"high":10288,"low":10214,"close":10243,"volume":8649},{"date":"2024-11-20","open":10179,"high":10179,"low":10075,"close":10144,"volume":1054},{"date":"2024-11-21","open":10119,"high":10174,"low":10119,"close":10124,"volume":1433},{"date":"2024-11-22","open":10437,"high":10437,"low":10407,"close":10412,"volume":6169},{"date":"2024-11-25","open":10298,"high":10298,"low":10243,"close":10253,"volume":1438},{"date":"2024-11-26","open":10500,"high":10500,"low":10352,"close":10352,"volume":1332},{"date":"2024-11-27","open":10238,"high":10268,"low":10238,"close":10243,"volume":10240},{"date":"2024-11-28","open":10149,"high":10189,"low":10149,"close":10164,"volume":178},{"date":"2024-11-29","open":10134,"high":10184,"low":10129,"close":10134,"volume":50691},{"date":"2024-12-02","open":10005,"high":10070,"low":10005,"close":10020,"volume":2826},{"date":"2024-12-03","open":10105,"high":10238,"low":10105,"close":10154,"volume":2794},{"date":"2024-12-04","open":10154,"high":10154,"low":10105,"close":10149,"volume":7408},{"date":"2024-12-05","open":10123,"high":10123,"low":10069,"close":10094,"volume":749},{"date":"2024-12-06","open":10045,"high":10045,"low":9995,"close":10020,"volume":1316},{"date":"2024-12-09","open":10169,"high":10194,"low":10154,"close":10159,"volume":5534},{"date":"2024-12-10","open":9936,"high":9936,"low":9911,"close":9911,"volume":731},{"date":"2024-12-11","open":10124,"high":10149,"low":10124,"close":10144,"volume":2688},{"date":"2024-12-12","open":10198,"high":10242,"low":10198,"close":10198,"volume":4449},{"date":"2024-12-13","open":9816,"high":9831,"low":9776,"close":9831,"volume":4303},{"date":"2024-12-16","open":9637,"high":9637,"low":9578,"close":9598,"volume":4183},{"date":"2024-12-17","open":9439,"high":9439,"low":9409,"close":9424,"volume":4579},{"date":"2024-12-18","open":9374,"high":9404,"low":9300,"close":9325,"volume":4063},{"date":"2024-12-19","open":9350,"high":9355,"low":9315,"close":9355,"volume":4716},{"date":"2024-12-20","open":9741,"high":9761,"low":9732,"close":9732,"volume":5368},{"date":"2024-12-23","open":9737,"high":9792,"low":9737,"close":9772,"volume":1179},{"date":"2024-12-24","open":10015,"high":10050,"low":10015,"close":10035,"volume":5026},{"date":"2024-12-26","open":10020,"high":10075,"low":10020,"close":10020,"volume":3617},{"date":"2024-12-27","open":10020,"high":10080,"low":10020,"close":10025,"volume":4179},{"date":"2024-12-30","open":10252,"high":10332,"low":10252,"close":10312,"volume":11474},{"date":"2025-01-02","open":10570,"high":10575,"low":10555,"close":10555,"volume":9535},{"date":"2025-01-03","open":10804,"high":10814,"low":10794,"close":10794,"volume":18186},{"date":"2025-01-06","open":10927,"high":10972,"low":10927,"close":10952,"volume":26016},{"date":"2025-01-07","open":10828,"high":10828,"low":10709,"close":10724,"volume":3701},{"date":"2025-01-08","open":10724,"high":10724,"low":10679,"close":10679,"volume":2434},{"date":"2025-01-09","open":10490,"high":10490,"low":10416,"close":10421,"volume":3866},{"date":"2025-01-10","open":10426,"high":10629,"low":10426,"close":10605,"volume":5332},{"date":"2025-01-13","open":10773,"high":10813,"low":10773,"close":10803,"volume":7599},{"date":"2025-01-14","open":11076,"high":11106,"low":11076,"close":11086,"volume":14755},{"date":"2025-01-15","open":11141,"high":11141,"low":11102,"close":11121,"volume":4072},{"date":"2025-01-16","open":11270,"high":11290,"low":11270,"close":11285,"volume":9464},{"date":"2025-01-17","open":11335,"high":11335,"low":11245,"close":11275,"volume":9998},{"date":"2025-01-20","open":11423,"high":11473,"low":11423,"close":11448,"volume":11148},{"date":"2025-01-21","open":11487,"high":11557,"low":11433,"close":11433,"volume":6607},{"date":"2025-01-22","open":11492,"high":11562,"low":11433,"close":11433,"volume":9645},{"date":"2025-01-23","open":11469,"high":11469,"low":11364,"close":11364,"volume":15146},{"date":"2025-01-24","open":11588,"high":11657,"low":11588,"close":11607,"volume":9270},{"date":"2025-01-31","open":11606,"high":11889,"low":11606,"close":11855,"volume":19237},{"date":"2025-02-03","open":12008,"high":12008,"low":11979,"close":11979,"volume":18371},{"date":"2025-02-04","open":11795,"high":11795,"low":11666,"close":11721,"volume":9296},{"date":"2025-02-05","open":11722,"high":11722,"low":11642,"close":11642,"volume":3996},{"date":"2025-02-06","open":11666,"high":11691,"low":11666,"close":11691,"volume":3309},{"date":"2025-02-07","open":11726,"high":11805,"low":11726,"close":11800,"volume":1307},{"date":"2025-02-10","open":11836,"high":11875,"low":11836,"close":11865,"volume":4166},{"date":"2025-02-11","open":11934,"high":11979,"low":11934,"close":11959,"volume":3143},{"date":"2025-02-12","open":11895,"high":11895,"low":11776,"close":11781,"volume":1039},{"date":"2025-02-13","open":11701,"high":11706,"low":11656,"close":11706,"volume":14726},{"date":"2025-02-14","open":11339,"high":11339,"low":11259,"close":11319,"volume":3569},{"date":"2025-02-17","open":11482,"high":11562,"low":11482,"close":11562,"volume":4972},{"date":"2025-02-18","open":11111,"high":11191,"low":11111,"close":11141,"volume":6193},{"date":"2025-02-19","open":10872,"high":10982,"low":10714,"close":10932,"volume":1429},{"date":"2025-02-20","open":10467,"high":10739,"low":10467,"close":10630,"volume":2259},{"date":"2025-02-21","open":10485,"high":10485,"low":10461,"close":10476,"volume":1421},{"date":"2025-02-24","open":10670,"high":10670,"low":10615,"close":10625,"volume":3450},{"date":"2025-02-25","open":10748,"high":10748,"low":10605,"close":10699,"volume":584},{"date":"2025-02-26","open":10555,"high":10555,"low":10332,"close":10426,"volume":1680},{"date":"2025-02-27","open":10327,"high":10327,"low":10223,"close":10317,"volume":1261},{"date":"2025-02-28","open":10412,"high":10506,"low":10412,"close":10506,"volume":1153},{"date":"2025-03-04","open":10397,"high":10397,"low":10318,"close":10387,"volume":1885},{"date":"2025-03-05","open":10089,"high":10089,"low":9910,"close":9955,"volume":4193},{"date":"2025-03-06","open":9911,"high":9911,"low":9837,"close":9911,"volume":803},{"date":"2025-03-07","open":9846,"high":9846,"low":9692,"close":9727,"volume":6878},{"date":"2025-03-10","open":9727,"high":9984,"low":9727,"close":9930,"volume":5366},{"date":"2025-03-11","open":10019,"high":10019,"low":9945,"close":9950,"volume":3683},{"date":"2025-03-12","open":9722,"high":10173,"low":9722,"close":9945,"volume":725},{"date":"2025-03-13","open":10010,"high":10030,"low":9995,"close":10020,"volume":3581},{"date":"2025-03-14","open":10168,"high":10193,"low":10168,"close":10188,"volume":4638},{"date":"2025-03-17","open":10233,"high":10307,"low":10228,"close":10228,"volume":3565},{"date":"2025-03-18","open":10179,"high":10179,"low":10100,"close":10149,"volume":933},{"date":"2025-03-19","open":10376,"high":10376,"low":10307,"close":10322,"volume":1869},{"date":"2025-03-20","open":10670,"high":10720,"low":10581,"close":10645,"volume":3133},{"date":"2025-03-21","open":10615,"high":10615,"low":10571,"close":10615,"volume":1005},{"date":"2025-03-24","open":10719,"high":10719,"low":10332,"close":10436,"volume":1562},{"date":"2025-03-25","open":10407,"high":10472,"low":10382,"close":10382,"volume":695},{"date":"2025-03-26","open":10252,"high":10252,"low":10193,"close":10213,"volume":1149},{"date":"2025-03-27","open":10278,"high":10278,"low":10243,"close":10258,"volume":191},{"date":"2025-03-28","open":9876,"high":9976,"low":9876,"close":9916,"volume":5424},{"date":"2025-03-31","open":9915,"high":9980,"low":9915,"close":9935,"volume":1731},{"date":"2025-04-01","open":9901,"high":9906,"low":9886,"close":9906,"volume":1390},{"date":"2025-04-02","open":10199,"high":10199,"low":10121,"close":10124,"volume":564},{"date":"2025-04-03","open":9994,"high":9994,"low":9717,"close":9811,"volume":3442},{"date":"2025-04-04","open":9672,"high":9722,"low":9573,"close":9722,"volume":10917},{"date":"2025-04-07","open":10090,"high":10090,"low":9003,"close":9003,"volume":8821},{"date":"2025-04-08","open":9103,"high":9132,"low":9088,"close":9132,"volume":7077},{"date":"2025-04-09","open":9067,"high":9107,"low":8918,"close":8928,"volume":5242},{"date":"2025-04-10","open":8888,"high":9300,"low":8888,"close":9300,"volume":32458},{"date":"2025-04-11","open":9301,"high":9301,"low":8988,"close":9043,"volume":2258},{"date":"2025-04-14","open":9340,"high":9474,"low":9340,"close":9459,"volume":588},{"date":"2025-04-15","open":9682,"high":9682,"low":9588,"close":9672,"volume":1342},{"date":"2025-04-16","open":9672,"high":9672,"low":9593,"close":9593,"volume":3018},{"date":"2025-04-17","open":9688,"high":9742,"low":9658,"close":9737,"volume":4326},{"date":"2025-04-18","open":9603,"high":9603,"low":9533,"close":9558,"volume":1399},{"date":"2025-04-21","open":9916,"high":9916,"low":9514,"close":9866,"volume":267},{"date":"2025-04-22","open":9583,"high":9583,"low":9513,"close":9563,"volume":158},{"date":"2025-04-23","open":9439,"high":9439,"low":9439,"close":9439,"volume":3266},{"date":"2025-04-24","open":9692,"high":9702,"low":9692,"close":9697,"volume":7499},{"date":"2025-04-25","open":9633,"high":9747,"low":9633,"close":9747,"volume":557},{"date":"2025-04-28","open":9683,"high":9683,"low":9623,"close":9663,"volume":4246},{"date":"2025-04-29","open":9584,"high":9584,"low":9524,"close":9529,"volume":1765},{"date":"2025-04-30","open":9484,"high":9484,"low":9434,"close":9434,"volume":4489},{"date":"2025-05-02","open":9722,"high":9722,"low":9662,"close":9672,"volume":5959},{"date":"2025-05-07","open":9976,"high":10045,"low":9971,"close":10035,"volume":2076},{"date":"2025-05-08","open":10267,"high":10272,"low":10208,"close":10208,"volume":7431},{"date":"2025-05-09","open":10204,"high":10298,"low":10204,"close":10238,"volume":8231},{"date":"2025-05-12","open":10228,"high":10237,"low":10188,"close":10193,"volume":1129},{"date":"2025-05-13","open":10342,"high":10590,"low":10342,"close":10565,"volume":8086},{"date":"2025-05-14","open":10505,"high":10560,"low":10476,"close":10560,"volume":2169},{"date":"2025-05-15","open":10421,"high":10421,"low":10401,"close":10421,"volume":1439},{"date":"2025-05-16","open":10565,"high":10585,"low":10565,"close":10580,"volume":173},{"date":"2025-05-19","open":10318,"high":10318,"low":10224,"close":10268,"volume":647},{"date":"2025-05-20","open":10238,"high":10238,"low":10159,"close":10164,"volume":192},{"date":"2025-05-21","open":10595,"high":10595,"low":10535,"close":10580,"volume":1316},{"date":"2025-05-22","open":10595,"high":10595,"low":10074,"close":10436,"volume":255},{"date":"2025-05-23","open":10437,"high":10437,"low":10402,"close":10407,"volume":471},{"date":"2025-05-26","open":10407,"high":10407,"low":10308,"close":10362,"volume":748},{"date":"2025-05-27","open":10506,"high":10511,"low":10506,"close":10511,"volume":390},{"date":"2025-05-28","open":10273,"high":10298,"low":10268,"close":10283,"volume":823},{"date":"2025-05-29","open":10333,"high":10417,"low":10333,"close":10417,"volume":1561},{"date":"2025-05-30","open":10307,"high":10307,"low":10203,"close":10203,"volume":1100},{"date":"2025-06-02","open":10174,"high":10174,"low":10109,"close":10159,"volume":859},{"date":"2025-06-04","open":10462,"high":10501,"low":10462,"close":10496,"volume":2082},{"date":"2025-06-05","open":10515,"high":10515,"low":10461,"close":10466,"volume":721},{"date":"2025-06-09","open":10541,"high":10615,"low":10541,"close":10615,"volume":995},{"date":"2025-06-10","open":10674,"high":10704,"low":10674,"close":10704,"volume":1789},{"date":"2025-06-11","open":10585,"high":10585,"low":10436,"close":10466,"volume":2287},{"date":"2025-06-12","open":10788,"high":10788,"low":10709,"close":10714,"volume":1561},{"date":"2025-06-13","open":10893,"high":10913,"low":10672,"close":10913,"volume":2968},{"date":"2025-06-16","open":10917,"high":10972,"low":10917,"close":10972,"volume":7126},{"date":"2025-06-17","open":10991,"high":10991,"low":10778,"close":10848,"volume":2377},{"date":"2025-06-18","open":10829,"high":10829,"low":10789,"close":10789,"volume":633},{"date":"2025-06-19","open":10789,"high":10789,"low":10615,"close":10615,"volume":4577},{"date":"2025-06-20","open":10535,"high":10674,"low":10535,"close":10674,"volume":1913},{"date":"2025-06-23","open":10586,"high":10586,"low":10491,"close":10511,"volume":775},{"date":"2025-06-24","open":10585,"high":10619,"low":10585,"close":10605,"volume":4815},{"date":"2025-06-25","open":10591,"high":10645,"low":10586,"close":10645,"volume":1097},{"date":"2025-06-26","open":10377,"high":10417,"low":10293,"close":10417,"volume":1683},{"date":"2025-06-27","open":10267,"high":10267,"low":10220,"close":10223,"volume":2036},{"date":"2025-06-30","open":10258,"high":10288,"low":10253,"close":10273,"volume":950},{"date":"2025-07-01","open":10040,"high":10040,"low":9966,"close":10035,"volume":1414},{"date":"2025-07-02","open":10228,"high":10228,"low":10178,"close":10228,"volume":1292},{"date":"2025-07-03","open":10348,"high":10467,"low":10348,"close":10417,"volume":1758},{"date":"2025-07-04","open":10462,"high":10462,"low":10412,"close":10412,"volume":1170},{"date":"2025-07-07","open":10411,"high":10411,"low":10322,"close":10322,"volume":2032},{"date":"2025-07-08","open":10318,"high":10318,"low":10268,"close":10268,"volume":645},{"date":"2025-07-09","open":10247,"high":10247,"low":10203,"close":10213,"volume":794},{"date":"2025-07-10","open":10214,"high":10214,"low":10154,"close":10159,"volume":1224},{"date":"2025-07-11","open":10282,"high":10282,"low":10208,"close":10208,"volume":371},{"date":"2025-07-14","open":10118,"high":10237,"low":10118,"close":10178,"volume":797},{"date":"2025-07-15","open":10406,"high":10406,"low":10158,"close":10188,"volume":219},{"date":"2025-07-16","open":10229,"high":10303,"low":10229,"close":10293,"volume":882},{"date":"2025-07-17","open":10347,"high":10347,"low":10282,"close":10317,"volume":1706},{"date":"2025-07-18","open":10233,"high":10233,"low":10198,"close":10203,"volume":391},{"date":"2025-07-21","open":10203,"high":10203,"low":10183,"close":10198,"volume":172},{"date":"2025-07-22","open":10159,"high":10159,"low":10119,"close":10119,"volume":1113},{"date":"2025-07-23","open":10064,"high":10064,"low":10049,"close":10064,"volume":710},{"date":"2025-07-24","open":10010,"high":10362,"low":10010,"close":10045,"volume":1017},{"date":"2025-07-25","open":10144,"high":10303,"low":10144,"close":10253,"volume":417},{"date":"2025-07-28","open":10303,"high":10402,"low":10303,"close":10367,"volume":2478},{"date":"2025-07-29","open":10288,"high":10288,"low":10204,"close":10238,"volume":436},{"date":"2025-07-30","open":10510,"high":10614,"low":10510,"close":10605,"volume":4081},{"date":"2025-07-31","open":10625,"high":10625,"low":10536,"close":10536,"volume":421},{"date":"2025-08-01","open":10521,"high":10521,"low":10482,"close":10521,"volume":466},{"date":"2025-08-04","open":10188,"high":10332,"low":10188,"close":10327,"volume":403},{"date":"2025-08-05","open":10234,"high":10288,"low":10234,"close":10288,"volume":183},{"date":"2025-08-06","open":10318,"high":10372,"low":10318,"close":10367,"volume":50},{"date":"2025-08-07","open":10293,"high":10298,"low":10288,"close":10288,"volume":1274},{"date":"2025-08-08","open":10392,"high":10417,"low":10387,"close":10387,"volume":375},{"date":"2025-08-11","open":10665,"high":10665,"low":10506,"close":10506,"volume":5939},{"date":"2025-08-12","open":10581,"high":10581,"low":10452,"close":10511,"volume":358},{"date":"2025-08-13","open":10412,"high":10412,"low":10313,"close":10387,"volume":849},{"date":"2025-08-14","open":10500,"high":10500,"low":10347,"close":10421,"volume":19},{"date":"2025-08-18","open":10348,"high":10348,"low":10234,"close":10268,"volume":1010},{"date":"2025-08-19","open":10437,"high":10437,"low":10362,"close":10367,"volume":213},{"date":"2025-08-20","open":10436,"high":10436,"low":10312,"close":10317,"volume":152},{"date":"2025-08-21","open":10134,"high":10377,"low":10134,"close":10377,"volume":602},{"date":"2025-08-22","open":10500,"high":10556,"low":10500,"close":10546,"volume":4982},{"date":"2025-08-25","open":10546,"high":10546,"low":10506,"close":10541,"volume":1206},{"date":"2025-08-26","open":10510,"high":10510,"low":10456,"close":10456,"volume":100},{"date":"2025-08-27","open":10555,"high":10575,"low":10525,"close":10550,"volume":904},{"date":"2025-08-28","open":10515,"high":10515,"low":10466,"close":10466,"volume":239},{"date":"2025-08-29","open":10431,"high":10441,"low":10371,"close":10441,"volume":743},{"date":"2025-09-01","open":10585,"high":10585,"low":10560,"close":10560,"volume":372},{"date":"2025-09-02","open":10650,"high":10650,"low":10561,"close":10610,"volume":3688},{"date":"2025-09-03","open":10650,"high":10715,"low":10506,"close":10620,"volume":5860},{"date":"2025-09-04","open":10843,"high":10848,"low":10803,"close":10803,"volume":5674},{"date":"2025-09-05","open":10888,"high":10948,"low":10888,"close":10918,"volume":3687},{"date":"2025-09-08","open":10967,"high":11061,"low":10967,"close":11061,"volume":4454},{"date":"2025-09-09","open":11087,"high":11191,"low":11087,"close":11131,"volume":2538},{"date":"2025-09-10","open":11071,"high":11145,"low":11066,"close":11066,"volume":6545},{"date":"2025-09-11","open":11146,"high":11206,"low":11136,"close":11156,"volume":1561},{"date":"2025-09-12","open":10986,"high":10986,"low":10907,"close":10947,"volume":2115},{"date":"2025-09-15","open":11110,"high":11110,"low":10942,"close":10942,"volume":1086},{"date":"2025-09-16","open":11097,"high":11141,"low":11097,"close":11141,"volume":3672},{"date":"2025-09-17","open":11195,"high":11254,"low":11195,"close":11220,"volume":3449},{"date":"2025-09-18","open":11176,"high":11181,"low":11146,"close":11161,"volume":3170},{"date":"2025-09-19","open":11270,"high":11270,"low":11250,"close":11250,"volume":1215},{"date":"2025-09-22","open":11285,"high":11285,"low":11235,"close":11250,"volume":787},{"date":"2025-09-23","open":11240,"high":11240,"low":11037,"close":11042,"volume":1355},{"date":"2025-09-24","open":11110,"high":11115,"low":10595,"close":10595,"volume":1187},{"date":"2025-09-25","open":11017,"high":11092,"low":11012,"close":11017,"volume":6280},{"date":"2025-09-26","open":11026,"high":11051,"low":10947,"close":11046,"volume":784},{"date":"2025-09-29","open":11046,"high":11076,"low":11046,"close":11046,"volume":156},{"date":"2025-09-30","open":11096,"high":11150,"low":11096,"close":11096,"volume":238},{"date":"2025-10-01","open":11036,"high":11036,"low":10962,"close":10962,"volume":765},{"date":"2025-10-02","open":11076,"high":11096,"low":11056,"close":11096,"volume":2075},{"date":"2025-10-10","open":11096,"high":11542,"low":11096,"close":11458,"volume":5656},{"date":"2025-10-13","open":11458,"high":11567,"low":11458,"close":11567,"volume":2063},{"date":"2025-10-14","open":11482,"high":11482,"low":11324,"close":11329,"volume":1946},{"date":"2025-10-15","open":11245,"high":11245,"low":11126,"close":11126,"volume":827},{"date":"2025-10-16","open":11141,"high":11330,"low":11141,"close":11275,"volume":1547},{"date":"2025-10-17","open":11482,"high":11592,"low":11428,"close":11428,"volume":3077},{"date":"2025-10-20","open":11429,"high":11603,"low":11429,"close":11538,"volume":3878},{"date":"2025-10-21","open":11598,"high":11637,"low":11598,"close":11617,"volume":8452},{"date":"2025-10-22","open":11558,"high":11583,"low":11533,"close":11533,"volume":1108},{"date":"2025-10-23","open":11488,"high":11488,"low":11409,"close":11409,"volume":3435},{"date":"2025-10-24","open":11464,"high":11464,"low":11369,"close":11369,"volume":2428},{"date":"2025-10-27","open":11379,"high":11399,"low":11320,"close":11399,"volume":27762},{"date":"2025-10-28","open":11458,"high":11458,"low":11294,"close":11354,"volume":544},{"date":"2025-10-29","open":11369,"high":11434,"low":11369,"close":11369,"volume":1110},{"date":"2025-10-30","open":11383,"high":11468,"low":11383,"close":11443,"volume":1981},{"date":"2025-10-31","open":11443,"high":11443,"low":11408,"close":11443,"volume":2257},{"date":"2025-11-03","open":11384,"high":11444,"low":11384,"close":11389,"volume":867,"rsi_14":52.54,"sma_20":11359.5,"sma_60":10926.0,"sma_120":10661.81},{"date":"2025-11-04","open":11712,"high":11856,"low":11712,"close":11751,"volume":2068,"rsi_14":73.69,"sma_20":11392.2,"sma_60":10949.72,"sma_120":10674.66},{"date":"2025-11-05","open":11846,"high":11925,"low":11746,"close":11885,"volume":9472,"rsi_14":73.39,"sma_20":11438.3,"sma_60":10976.33,"sma_120":10688.38},{"date":"2025-11-06","open":11894,"high":11894,"low":11820,"close":11820,"volume":548,"rsi_14":66.14,"sma_20":11474.5,"sma_60":11000.57,"sma_120":10701.94},{"date":"2025-11-07","open":11697,"high":11697,"low":11622,"close":11627,"volume":2333,"rsi_14":53.43,"sma_20":11482.9,"sma_60":11022.88,"sma_120":10710.78},{"date":"2025-11-10","open":11567,"high":11587,"low":11557,"close":11557,"volume":831,"rsi_14":47.71,"sma_20":11482.4,"sma_60":11042.4,"sma_120":10719.09},{"date":"2025-11-11","open":11627,"high":11667,"low":11627,"close":11637,"volume":163,"rsi_14":54.05,"sma_20":11497.75,"sma_60":11061.25,"sma_120":10729.22},{"date":"2025-11-12","open":11741,"high":11776,"low":11717,"close":11736,"volume":806,"rsi_14":62.99,"sma_20":11528.25,"sma_60":11081.67,"sma_120":10738.84},{"date":"2025-11-13","open":11800,"high":11979,"low":11800,"close":11979,"volume":7006,"rsi_14":70.88,"sma_20":11563.5,"sma_60":11108.22,"sma_120":10753.11},{"date":"2025-11-14","open":11910,"high":11910,"low":11791,"close":11791,"volume":2494,"rsi_14":62.08,"sma_20":11581.6,"sma_60":11131.03,"sma_120":10766.67},{"date":"2025-11-17","open":11791,"high":11821,"low":11746,"close":11746,"volume":797,"rsi_14":62.05,"sma_20":11592.0,"sma_60":11155.67,"sma_120":10776.38},{"date":"2025-11-18","open":11706,"high":11706,"low":11602,"close":11602,"volume":2004,"rsi_14":56.68,"sma_20":11591.3,"sma_60":11176.27,"sma_120":10786.09},{"date":"2025-11-19","open":11765,"high":11850,"low":11765,"close":11845,"volume":116,"rsi_14":60.47,"sma_20":11606.95,"sma_60":11201.73,"sma_120":10798.08},{"date":"2025-11-20","open":11740,"high":11740,"low":11716,"close":11731,"volume":298,"rsi_14":57.08,"sma_20":11623.1,"sma_60":11224.32,"sma_120":10809.5},{"date":"2025-11-21","open":11735,"high":11820,"low":11735,"close":11805,"volume":1462,"rsi_14":60.16,"sma_20":11644.95,"sma_60":11245.32,"sma_120":10820.29},{"date":"2025-11-24","open":11755,"high":11755,"low":11676,"close":11686,"volume":2777,"rsi_14":48.23,"sma_20":11659.35,"sma_60":11264.42,"sma_120":10831.99},{"date":"2025-11-25","open":11756,"high":11756,"low":11751,"close":11751,"volume":7,"rsi_14":46.15,"sma_20":11679.15,"sma_60":11285.98,"sma_120":10843.11},{"date":"2025-11-26","open":11836,"high":11930,"low":11692,"close":11910,"volume":3306,"rsi_14":52.43,"sma_20":11706.2,"sma_60":11308.63,"sma_120":10857.33},{"date":"2025-11-27","open":11924,"high":11924,"low":11835,"close":11910,"volume":941,"rsi_14":60.91,"sma_20":11734.3,"sma_60":11334.28,"sma_120":10872.72},{"date":"2025-11-28","open":11850,"high":11900,"low":11835,"close":11895,"volume":783,"rsi_14":62.86,"sma_20":11761.65,"sma_60":11360.1,"sma_120":10885.17},{"date":"2025-12-01","open":12088,"high":12168,"low":12088,"close":12168,"volume":8505,"rsi_14":66.74,"sma_20":11805.5,"sma_60":11388.52,"sma_120":10900.17},{"date":"2025-12-02","open":12113,"high":12113,"low":12039,"close":12053,"volume":193,"rsi_14":60.95,"sma_20":11825.5,"sma_60":11414.2,"sma_120":10912.97},{"date":"2025-12-03","open":11934,"high":11934,"low":11905,"close":11905,"volume":639,"rsi_14":50.58,"sma_20":11831.3,"sma_60":11437.22,"sma_120":10923.77},{"date":"2025-12-04","open":11919,"high":11919,"low":11870,"close":11895,"volume":332,"rsi_14":56.17,"sma_20":11839.8,"sma_60":11457.0,"sma_120":10936.47},{"date":"2025-12-05","open":11934,"high":11994,"low":11934,"close":11974,"volume":716,"rsi_14":59.81,"sma_20":11862.0,"sma_60":11476.22,"sma_120":10947.77},{"date":"2025-12-08","open":11924,"high":11924,"low":11875,"close":11875,"volume":688,"rsi_14":61.4,"sma_20":11882.65,"sma_60":11491.37,"sma_120":10956.58},{"date":"2025-12-09","open":11875,"high":11934,"low":11875,"close":11900,"volume":301,"rsi_14":55.37,"sma_20":11900.6,"sma_60":11505.78,"sma_120":10965.11},{"date":"2025-12-10","open":11929,"high":12029,"low":11929,"close":12004,"volume":1249,"rsi_14":63.3,"sma_20":11918.85,"sma_60":11523.02,"sma_120":10975.54},{"date":"2025-12-11","open":12004,"high":12063,"low":11989,"close":12039,"volume":440,"rsi_14":62.24,"sma_20":11926.65,"sma_60":11539.35,"sma_120":10986.77},{"date":"2025-12-12","open":12108,"high":12192,"low":12108,"close":12187,"volume":4496,"rsi_14":71.72,"sma_20":11951.4,"sma_60":11561.65,"sma_120":11000.69},{"date":"2025-12-15","open":12168,"high":12172,"low":12143,"close":12172,"volume":11504,"rsi_14":69.55,"sma_20":11977.65,"sma_60":11583.78,"sma_120":11013.99},{"date":"2025-12-16","open":12321,"high":12351,"low":12316,"close":12316,"volume":3152,"rsi_14":69.22,"sma_20":12018.3,"sma_60":11605.03,"sma_120":11029.87},{"date":"2025-12-17","open":12316,"high":12430,"low":12316,"close":12411,"volume":7429,"rsi_14":69.2,"sma_20":12051.55,"sma_60":11626.53,"sma_120":11045.74},{"date":"2025-12-18","open":12336,"high":12336,"low":12257,"close":12282,"volume":962,"rsi_14":63.64,"sma_20":12084.0,"sma_60":11646.87,"sma_120":11060.21},{"date":"2025-12-19","open":12282,"high":12282,"low":12207,"close":12207,"volume":614,"rsi_14":51.63,"sma_20":12109.0,"sma_60":11664.47,"sma_120":11075.95},{"date":"2025-12-22","open":12292,"high":12326,"low":12292,"close":12311,"volume":1868,"rsi_14":60.66,"sma_20":12145.2,"sma_60":11683.82,"sma_120":11094.17},{"date":"2025-12-23","open":12401,"high":12416,"low":12401,"close":12416,"volume":1760,"rsi_14":71.91,"sma_20":12183.45,"sma_60":11708.38,"sma_120":11112.87},{"date":"2025-12-24","open":12465,"high":12535,"low":12465,"close":12510,"volume":922,"rsi_14":74.6,"sma_20":12218.5,"sma_60":11741.97,"sma_120":11134.33},{"date":"2025-12-26","open":12713,"high":12713,"low":12411,"close":12480,"volume":784,"rsi_14":71.07,"sma_20":12247.25,"sma_60":11768.03,"sma_120":11153.93},{"date":"2025-12-29","open":12400,"high":12480,"low":12400,"close":12400,"volume":653,"rsi_14":66.67,"sma_20":12267.75,"sma_60":11790.6,"sma_120":11170.47},{"date":"2025-12-30","open":12350,"high":12355,"low":12330,"close":12345,"volume":440,"rsi_14":63.26,"sma_20":12271.75,"sma_60":11812.25,"sma_120":11186.58},{"date":"2026-01-02","open":12350,"high":12380,"low":12335,"close":12355,"volume":1212,"rsi_14":60.41,"sma_20":12282.0,"sma_60":11833.23,"sma_120":11203.52},{"date":"2026-01-05","open":12440,"high":12480,"low":12440,"close":12475,"volume":129,"rsi_14":62.98,"sma_20":12305.75,"sma_60":11858.45,"sma_120":11221.92},{"date":"2026-01-06","open":12345,"high":12350,"low":12295,"close":12295,"volume":1497,"rsi_14":50.37,"sma_20":12321.0,"sma_60":11878.43,"sma_120":11239.27},{"date":"2026-01-07","open":12405,"high":12430,"low":12405,"close":12430,"volume":2322,"rsi_14":55.48,"sma_20":12339.0,"sma_60":11894.63,"sma_120":11258.21},{"date":"2026-01-08","open":12430,"high":12430,"low":12415,"close":12415,"volume":1478,"rsi_14":50.0,"sma_20":12361.25,"sma_60":11908.77,"sma_120":11276.6},{"date":"2026-01-09","open":12415,"high":12495,"low":12415,"close":12470,"volume":1027,"rsi_14":48.45,"sma_20":12385.0,"sma_60":11927.78,"sma_120":11295.7},{"date":"2026-01-12","open":12625,"high":12665,"low":12625,"close":12625,"volume":8238,"rsi_14":59.32,"sma_20":12411.25,"sma_60":11952.78,"sma_120":11316.01},{"date":"2026-01-13","open":12710,"high":12720,"low":12710,"close":12710,"volume":5877,"rsi_14":65.28,"sma_20":12440.0,"sma_60":11976.72,"sma_120":11336.16},{"date":"2026-01-14","open":12810,"high":12820,"low":12805,"close":12815,"volume":2616,"rsi_14":65.28,"sma_20":12466.5,"sma_60":11999.83,"sma_120":11356.98},{"date":"2026-01-15","open":12960,"high":13000,"low":12960,"close":12990,"volume":1307,"rsi_14":67.03,"sma_20":12502.5,"sma_60":12024.05,"sma_120":11380.2},{"date":"2026-01-16","open":12970,"high":13000,"low":12970,"close":13000,"volume":3917,"rsi_14":64.89,"sma_20":12531.75,"sma_60":12047.12,"sma_120":11403.55},{"date":"2026-01-19","open":13000,"high":13000,"low":12965,"close":12965,"volume":3218,"rsi_14":64.64,"sma_20":12554.5,"sma_60":12071.0,"sma_120":11427.27},{"date":"2026-01-20","open":12965,"high":12990,"low":12490,"close":12590,"volume":46549,"rsi_14":56.29,"sma_20":12565.0,"sma_60":12090.7,"sma_120":11448.33},{"date":"2026-01-21","open":12965,"high":12965,"low":11935,"close":11975,"volume":5549,"rsi_14":41.06,"sma_20":12548.5,"sma_60":12100.82,"sma_120":11464.42},{"date":"2026-01-22","open":12330,"high":12330,"low":12280,"close":12295,"volume":3393,"rsi_14":48.74,"sma_20":12542.75,"sma_60":12115.77,"sma_120":11481.44},{"date":"2026-01-23","open":12455,"high":12530,"low":12455,"close":12525,"volume":2325,"rsi_14":51.0,"sma_20":12543.25,"sma_60":12135.28,"sma_120":11499.43},{"date":"2026-01-26","open":12535,"high":12535,"low":12470,"close":12470,"volume":620,"rsi_14":53.7,"sma_20":12536.25,"sma_60":12153.65,"sma_120":11518.04},{"date":"2026-01-27","open":12405,"high":12420,"low":12340,"close":12340,"volume":2922,"rsi_14":48.09,"sma_20":12524.25,"sma_60":12168.6,"sma_120":11532.5},{"date":"2026-01-28","open":12530,"high":12530,"low":12470,"close":12510,"volume":2458,"rsi_14":51.89,"sma_20":12529.75,"sma_60":12186.38,"sma_120":11548.96},{"date":"2026-01-29","open":12215,"high":12225,"low":12125,"close":12155,"volume":3090,"rsi_14":44.4,"sma_20":12520.25,"sma_60":12199.17,"sma_120":11562.58},{"date":"2026-01-30","open":11895,"high":11895,"low":11790,"close":11790,"volume":4692,"rsi_14":36.2,"sma_20":12492.0,"sma_60":12199.83,"sma_120":11574.77},{"date":"2026-02-02","open":11650,"high":11650,"low":11500,"close":11545,"volume":2926,"rsi_14":31.71,"sma_20":12445.5,"sma_60":12194.18,"sma_120":11585.26},{"date":"2026-02-03","open":11880,"high":11880,"low":11775,"close":11810,"volume":1753,"rsi_14":34.98,"sma_20":12421.25,"sma_60":12194.02,"sma_120":11597.29},{"date":"2026-02-04","open":11605,"high":11605,"low":11570,"close":11570,"volume":2493,"rsi_14":29.18,"sma_20":12378.25,"sma_60":12193.08,"sma_120":11607.98},{"date":"2026-02-05","open":11750,"high":11750,"low":11660,"close":11680,"volume":430,"rsi_14":31.2,"sma_20":12341.5,"sma_60":12195.13,"sma_120":11618.77},{"date":"2026-02-06","open":11195,"high":11195,"low":10910,"close":11085,"volume":4552,"rsi_14":26.9,"sma_20":12272.25,"sma_60":12185.95,"sma_120":11623.6},{"date":"2026-02-09","open":11125,"high":11190,"low":11125,"close":11155,"volume":2621,"rsi_14":30.94,"sma_20":12198.75,"sma_60":12176.28,"sma_120":11628.98},{"date":"2026-02-10","open":11440,"high":11540,"low":11440,"close":11465,"volume":1637,"rsi_14":42.63,"sma_20":12136.5,"sma_60":12167.72,"sma_120":11637.97},{"date":"2026-02-11","open":11195,"high":11195,"low":11150,"close":11185,"volume":1576,"rsi_14":33.77,"sma_20":12055.0,"sma_60":12157.63,"sma_120":11644.33},{"date":"2026-02-12","open":11165,"high":11200,"low":11095,"close":11190,"volume":309,"rsi_14":29.11,"sma_20":11965.0,"sma_60":12148.38,"sma_120":11652.02},{"date":"2026-02-13","open":10490,"high":10490,"low":10345,"close":10380,"volume":8363,"rsi_14":23.54,"sma_20":11834.0,"sma_60":12128.02,"sma_120":11652.14},{"date":"2026-02-19","open":10265,"high":10265,"low":10135,"close":10235,"volume":3885,"rsi_14":23.46,"sma_20":11697.5,"sma_60":12101.18,"sma_120":11651.46},{"date":"2026-02-20","open":10200,"high":10200,"low":10100,"close":10155,"volume":2668,"rsi_14":19.61,"sma_20":11575.75,"sma_60":12074.92,"sma_120":11649.62},{"date":"2026-02-23","open":10160,"high":10435,"low":10160,"close":10410,"volume":1373,"rsi_14":26.89,"sma_20":11497.5,"sma_60":12051.67,"sma_120":11648.49},{"date":"2026-02-24","open":10135,"high":10135,"low":10125,"close":10130,"volume":1913,"rsi_14":27.51,"sma_20":11389.25,"sma_60":12025.73,"sma_120":11645.08},{"date":"2026-02-25","open":10065,"high":10070,"low":10040,"close":10055,"volume":26551,"rsi_14":28.84,"sma_20":11265.75,"sma_60":11997.48,"sma_120":11641.73},{"date":"2026-02-26","open":10200,"high":10265,"low":10200,"close":10225,"volume":17851,"rsi_14":26.86,"sma_20":11153.5,"sma_60":11969.42,"sma_120":11639.02},{"date":"2026-02-27","open":10005,"high":10105,"low":10005,"close":10085,"volume":902,"rsi_14":27.67,"sma_20":11040.75,"sma_60":11937.42,"sma_120":11635.85},{"date":"2026-03-03","open":10035,"high":10035,"low":9930,"close":9970,"volume":1861,"rsi_14":24.32,"sma_20":10913.75,"sma_60":11903.75,"sma_120":11631.92},{"date":"2026-03-04","open":9970,"high":10400,"low":9970,"close":10395,"volume":19935,"rsi_14":39.08,"sma_20":10825.75,"sma_60":11872.58,"sma_120":11630.55},{"date":"2026-03-05","open":10030,"high":10060,"low":9960,"close":10055,"volume":5134,"rsi_14":33.97,"sma_20":10739.0,"sma_60":11837.67,"sma_120":11625.93},{"date":"2026-03-06","open":10040,"high":10040,"low":9920,"close":10020,"volume":5896,"rsi_14":27.1,"sma_20":10662.75,"sma_60":11804.67,"sma_120":11620.94},{"date":"2026-03-09","open":10020,"high":10020,"low":9830,"close":9880,"volume":912,"rsi_14":28.36,"sma_20":10566.25,"sma_60":11769.5,"sma_120":11613.25},{"date":"2026-03-10","open":10300,"high":10300,"low":9970,"close":10015,"volume":347,"rsi_14":31.32,"sma_20":10488.5,"sma_60":11735.25,"sma_120":11605.73},{"date":"2026-03-11","open":10300,"high":10300,"low":10280,"close":10285,"volume":1744,"rsi_14":48.18,"sma_20":10418.75,"sma_60":11707.17,"sma_120":11599.27},{"date":"2026-03-12","open":10245,"high":10245,"low":10115,"close":10145,"volume":537,"rsi_14":48.27,"sma_20":10371.75,"sma_60":11676.33,"sma_120":11591.06},{"date":"2026-03-13","open":10290,"high":10290,"low":9605,"close":9715,"volume":7383,"rsi_14":42.54,"sma_20":10299.75,"sma_60":11636.58,"sma_120":11579.8},{"date":"2026-03-16","open":9715,"high":9800,"low":9715,"close":9795,"volume":3224,"rsi_14":38.92,"sma_20":10216.25,"sma_60":11597.58,"sma_120":11568.47},{"date":"2026-03-17","open":9750,"high":9750,"low":9705,"close":9750,"volume":1069,"rsi_14":42.52,"sma_20":10144.5,"sma_60":11555.33,"sma_120":11558.49},{"date":"2026-03-18","open":9750,"high":9750,"low":9415,"close":9475,"volume":9368,"rsi_14":39.42,"sma_20":10058.75,"sma_60":11508.75,"sma_120":11546.27},{"date":"2026-03-19","open":9415,"high":9415,"low":9330,"close":9385,"volume":2036,"rsi_14":34.21,"sma_20":10009.0,"sma_60":11458.25,"sma_120":11531.64},{"date":"2026-03-20","open":9160,"high":9160,"low":9035,"close":9075,"volume":7557,"rsi_14":32.16,"sma_20":9951.0,"sma_60":11401.0,"sma_120":11513.77},{"date":"2026-03-23","open":9400,"high":9500,"low":9400,"close":9460,"volume":17848,"rsi_14":41.77,"sma_20":9916.25,"sma_60":11352.33,"sma_120":11499.6},{"date":"2026-03-24","open":9740,"high":9800,"low":9740,"close":9765,"volume":2870,"rsi_14":39.43,"sma_20":9884.0,"sma_60":11310.0,"sma_120":11487.23},{"date":"2026-03-25","open":9910,"high":10105,"low":9910,"close":10100,"volume":1123,"rsi_14":50.76,"sma_20":9882.5,"sma_60":11271.5,"sma_120":11477.66},{"date":"2026-03-26","open":10135,"high":10135,"low":9975,"close":10085,"volume":10885,"rsi_14":51.1,"sma_20":9884.0,"sma_60":11231.0,"sma_120":11469.69},{"date":"2026-03-27","open":10195,"high":10195,"low":10085,"close":10100,"volume":1724,"rsi_14":53.89,"sma_20":9877.75,"sma_60":11189.17,"sma_120":11465.57},{"date":"2026-03-30","open":10180,"high":10180,"low":10075,"close":10135,"volume":9004,"rsi_14":52.2,"sma_20":9880.25,"sma_60":11148.42,"sma_120":11458.23},{"date":"2026-03-31","open":10185,"high":10260,"low":10125,"close":10125,"volume":15385,"rsi_14":46.76,"sma_20":9888.0,"sma_60":11110.5,"sma_120":11450.55},{"date":"2026-04-01","open":10240,"high":10350,"low":10235,"close":10300,"volume":1366,"rsi_14":53.09,"sma_20":9883.25,"sma_60":11076.42,"sma_120":11444.33},{"date":"2026-04-02","open":10645,"high":10645,"low":10540,"close":10540,"volume":6607,"rsi_14":67.82,"sma_20":9907.5,"sma_60":11046.17,"sma_120":11439.7},{"date":"2026-04-03","open":10265,"high":10265,"low":10115,"close":10145,"volume":789,"rsi_14":56.65,"sma_20":9913.75,"sma_60":11007.33,"sma_120":11432.89},{"date":"2026-04-06","open":10145,"high":10145,"low":10095,"close":10095,"volume":202,"rsi_14":56.55,"sma_20":9924.5,"sma_60":10970.67,"sma_120":11424.55},{"date":"2026-04-07","open":10160,"high":10160,"low":10080,"close":10080,"volume":79,"rsi_14":62.74,"sma_20":9927.75,"sma_60":10931.5,"sma_120":11413.07},{"date":"2026-04-08","open":10180,"high":10245,"low":10085,"close":10180,"volume":1623,"rsi_14":66.67,"sma_20":9922.5,"sma_60":10894.25,"sma_120":11401.51},{"date":"2026-04-09","open":10635,"high":10635,"low":10145,"close":10190,"volume":385,"rsi_14":76.74,"sma_20":9924.75,"sma_60":10856.25,"sma_120":11392.02},{"date":"2026-04-10","open":10460,"high":10460,"low":10235,"close":10410,"volume":162,"rsi_14":74.74,"sma_20":9959.5,"sma_60":10819.33,"sma_120":11386.06},{"date":"2026-04-13","open":10500,"high":10500,"low":10275,"close":10275,"volume":3017,"rsi_14":64.57,"sma_20":9983.5,"sma_60":10778.75,"sma_120":11377.73},{"date":"2026-04-14","open":10335,"high":10350,"low":10330,"close":10335,"volume":1504,"rsi_14":57.97,"sma_20":10012.75,"sma_60":10737.42,"sma_120":11368.62},{"date":"2026-04-15","open":10600,"high":10600,"low":10500,"close":10575,"volume":651,"rsi_14":64.41,"sma_20":10067.75,"sma_60":10697.17,"sma_120":11360.61},{"date":"2026-04-16","open":10645,"high":10645,"low":10465,"close":10510,"volume":790,"rsi_14":61.71,"sma_20":10124.0,"sma_60":10655.67,"sma_120":11351.39},{"date":"2026-04-17","open":10620,"high":10620,"low":10590,"close":10600,"volume":1705,"rsi_14":62.88,"sma_20":10200.25,"sma_60":10616.25,"sma_120":11343.62},{"date":"2026-04-20","open":10795,"high":10877,"low":10600,"close":10865,"volume":1108,"rsi_14":67.96,"sma_20":10270.5,"sma_60":10587.5,"sma_120":11339.1},{"date":"2026-04-21","open":10790,"high":10790,"low":10752,"close":10775,"volume":317,"rsi_14":62.03,"sma_20":10321.0,"sma_60":10567.5,"sma_120":11334.16},{"date":"2026-04-22","open":10690,"high":10690,"low":10655,"close":10685,"volume":3335,"rsi_14":53.97,"sma_20":10350.25,"sma_60":10540.67,"sma_120":11328.22},{"date":"2026-04-23","open":11205,"high":11205,"low":10500,"close":10530,"volume":1603,"rsi_14":62.15,"sma_20":10372.5,"sma_60":10507.42,"sma_120":11321.35},{"date":"2026-04-24","open":10675,"high":10675,"low":10565,"close":10605,"volume":335,"rsi_14":65.84,"sma_20":10397.75,"sma_60":10476.33,"sma_120":11314.99},{"date":"2026-04-27","open":10685,"high":10685,"low":10570,"close":10640,"volume":1069,"rsi_14":67.18,"sma_20":10423.0,"sma_60":10448.0,"sma_120":11308.3},{"date":"2026-04-28","open":10640,"high":10640,"low":10570,"close":10595,"volume":182,"rsi_14":63.17,"sma_20":10446.5,"sma_60":10416.08,"sma_120":11301.23},{"date":"2026-04-29","open":11085,"high":11085,"low":10700,"close":10700,"volume":144,"rsi_14":65.27,"sma_20":10466.5,"sma_60":10391.83,"sma_120":11295.5},{"date":"2026-04-30","open":10425,"high":10425,"low":10370,"close":10370,"volume":881,"rsi_14":48.88,"sma_20":10458.0,"sma_60":10368.17,"sma_120":11284.0},{"date":"2026-05-04","open":10375,"high":10440,"low":10375,"close":10375,"volume":656,"rsi_14":53.03,"sma_20":10469.5,"sma_60":10348.67,"sma_120":11271.42},{"date":"2026-05-06","open":10755,"high":10755,"low":10655,"close":10660,"volume":3450,"rsi_14":58.67,"sma_20":10497.75,"sma_60":10329.5,"sma_120":11261.76},{"date":"2026-05-07","open":10700,"high":10700,"low":10670,"close":10670,"volume":1146,"rsi_14":52.89,"sma_20":10527.25,"sma_60":10314.5,"sma_120":11253.79},{"date":"2026-05-08","open":10620,"high":10620,"low":10555,"close":10555,"volume":1023,"rsi_14":51.33,"sma_20":10546.0,"sma_60":10295.75,"sma_120":11245.44},{"date":"2026-05-11","open":10615,"high":10615,"low":10580,"close":10600,"volume":2222,"rsi_14":50.0,"sma_20":10566.5,"sma_60":10287.67,"sma_120":11236.81},{"date":"2026-05-12","open":10920,"high":10975,"low":10865,"close":10880,"volume":9776,"rsi_14":50.45,"sma_20":10590.0,"sma_60":10283.08,"sma_120":11229.68},{"date":"2026-05-13","open":10745,"high":10745,"low":10675,"close":10730,"volume":1025,"rsi_14":48.7,"sma_20":10612.75,"sma_60":10270.83,"sma_120":11219.27},{"date":"2026-05-14","open":10675,"high":10675,"low":10600,"close":10620,"volume":1071,"rsi_14":48.14,"sma_20":10627.0,"sma_60":10261.42,"sma_120":11209.52},{"date":"2026-05-15","open":10730,"high":10730,"low":10555,"close":10555,"volume":2476,"rsi_14":50.76,"sma_20":10626.0,"sma_60":10250.83,"sma_120":11199.61},{"date":"2026-05-18","open":10570,"high":10720,"low":10570,"close":10680,"volume":935,"rsi_14":52.2,"sma_20":10634.5,"sma_60":10255.83,"sma_120":11191.92},{"date":"2026-05-19","open":10710,"high":10740,"low":10615,"close":10615,"volume":482,"rsi_14":49.28,"sma_20":10635.25,"sma_60":10262.17,"sma_120":11181.67},{"date":"2026-05-20","open":10535,"high":10565,"low":10535,"close":10560,"volume":1960,"rsi_14":49.0,"sma_20":10620.0,"sma_60":10268.92,"sma_120":11171.92},{"date":"2026-05-21","open":11080,"high":11080,"low":10640,"close":10645,"volume":206,"rsi_14":48.41,"sma_20":10613.5,"sma_60":10272.83,"sma_120":11162.25},{"date":"2026-05-22","open":10655,"high":10655,"low":10580,"close":10580,"volume":1251,"rsi_14":57.19,"sma_20":10608.25,"sma_60":10280.33,"sma_120":11153.03},{"date":"2026-05-26","open":10685,"high":10800,"low":10685,"close":10795,"volume":3680,"rsi_14":62.57,"sma_20":10621.5,"sma_60":10292.67,"sma_120":11145.08},{"date":"2026-05-27","open":10930,"high":11015,"low":10930,"close":11000,"volume":1925,"rsi_14":60.69,"sma_20":10641.25,"sma_60":10305.58,"sma_120":11137.5},{"date":"2026-05-28","open":11090,"high":11090,"low":11070,"close":11085,"volume":1560,"rsi_14":62.46,"sma_20":10663.5,"sma_60":10322.25,"sma_120":11129.83},{"date":"2026-05-29","open":11230,"high":11302,"low":11200,"close":11200,"volume":2025,"rsi_14":69.37,"sma_20":10693.75,"sma_60":10342.75,"sma_120":11123.25},{"date":"2026-06-01","open":11270,"high":11315,"low":11270,"close":11285,"volume":967,"rsi_14":70.09,"sma_20":10723.0,"sma_60":10357.58,"sma_120":11115.08},{"date":"2026-06-02","open":11220,"high":11220,"low":11120,"close":11130,"volume":5120,"rsi_14":57.91,"sma_20":10761.0,"sma_60":10375.5,"sma_120":11106.58},{"date":"2026-06-04","open":11130,"high":11130,"low":11020,"close":11085,"volume":914,"rsi_14":62.03,"sma_20":10796.5,"sma_60":10393.25,"sma_120":11098.96},{"date":"2026-06-05","open":10915,"high":10915,"low":10820,"close":10910,"volume":452,"rsi_14":59.42,"sma_20":10809.0,"sma_60":10410.42,"sma_120":11089.96},{"date":"2026-06-08","open":10785,"high":10905,"low":10785,"close":10785,"volume":1101,"rsi_14":57.19,"sma_20":10814.75,"sma_60":10423.25,"sma_120":11079.25},{"date":"2026-06-09","open":10885,"high":10940,"low":10835,"close":10835,"volume":1656,"rsi_14":55.08,"sma_20":10828.75,"sma_60":10432.42,"sma_120":11069.79},{"date":"2026-06-10","open":10835,"high":10835,"low":10695,"close":10790,"volume":1646,"rsi_14":55.81,"sma_20":10838.25,"sma_60":10443.17,"sma_120":11059.75},{"date":"2026-06-11","open":10880,"high":10920,"low":10880,"close":10900,"volume":609,"rsi_14":60.9,"sma_20":10839.25,"sma_60":10462.92,"sma_120":11049.75},{"date":"2026-06-12","open":10900,"high":10900,"low":10875,"close":10875,"volume":1876,"rsi_14":57.67,"sma_20":10846.5,"sma_60":10480.92,"sma_120":11039.25},{"date":"2026-06-15","open":10875,"high":11055,"low":10640,"close":11055,"volume":1386,"rsi_14":64.71,"sma_20":10868.25,"sma_60":10502.67,"sma_120":11029.0},{"date":"2026-06-16","open":11090,"high":11345,"low":11090,"close":11305,"volume":1329,"rsi_14":65.45,"sma_20":10905.75,"sma_60":10533.17,"sma_120":11020.96},{"date":"2026-06-17","open":11305,"high":11305,"low":11290,"close":11300,"volume":274,"rsi_14":60.34,"sma_20":10936.75,"sma_60":10565.08,"sma_120":11011.67},{"date":"2026-06-18","open":11295,"high":11300,"low":11250,"close":11250,"volume":352,"rsi_14":55.83,"sma_20":10968.5,"sma_60":10601.33,"sma_120":11001.17},{"date":"2026-06-19","open":11300,"high":11385,"low":11300,"close":11370,"volume":1805,"rsi_14":55.99,"sma_20":11009.0,"sma_60":10633.17,"sma_120":10992.75},{"date":"2026-06-22","open":11230,"high":11360,"low":11225,"close":11300,"volume":1032,"rsi_14":50.53,"sma_20":11041.75,"sma_60":10658.75,"sma_120":10984.38},{"date":"2026-06-23","open":11365,"high":11585,"low":11365,"close":11570,"volume":3029,"rsi_14":64.47,"sma_20":11091.25,"sma_60":10683.25,"sma_120":10977.38},{"date":"2026-06-24","open":11440,"high":11440,"low":11360,"close":11385,"volume":1695,"rsi_14":59.04,"sma_20":11120.75,"sma_60":10704.92,"sma_120":10967.96},{"date":"2026-06-25","open":11490,"high":11490,"low":11385,"close":11400,"volume":1229,"rsi_14":66.33,"sma_20":11140.75,"sma_60":10726.58,"sma_120":10957.88},{"date":"2026-06-26","open":11355,"high":11400,"low":11355,"close":11400,"volume":1537,"rsi_14":72.36,"sma_20":11156.5,"sma_60":10747.67,"sma_120":10948.04},{"date":"2026-06-29","open":11295,"high":11370,"low":11280,"close":11290,"volume":799,"rsi_14":65.85,"sma_20":11161.0,"sma_60":10767.08,"sma_120":10938.79},{"date":"2026-06-30","open":11100,"high":11230,"low":11100,"close":11165,"volume":659,"rsi_14":62.38,"sma_20":11155.0,"sma_60":10781.5,"sma_120":10928.96},{"date":"2026-07-01","open":11295,"high":11305,"low":11295,"close":11300,"volume":885,"rsi_14":62.99,"sma_20":11163.5,"sma_60":10794.17,"sma_120":10920.17},{"date":"2026-07-02","open":11300,"high":11300,"low":11205,"close":11275,"volume":21,"rsi_14":62.99,"sma_20":11173.0,"sma_60":10813.0,"sma_120":10910.17},{"date":"2026-07-03","open":11275,"high":11300,"low":11195,"close":11195,"volume":126,"rsi_14":54.86,"sma_20":11187.25,"sma_60":10831.33,"sma_120":10901.0},{"date":"2026-07-06","open":11190,"high":11270,"low":11190,"close":11225,"volume":383,"rsi_14":46.72,"sma_20":11209.25,"sma_60":10850.42,"sma_120":10890.96},{"date":"2026-07-07","open":11415,"high":11715,"low":11415,"close":11700,"volume":4521,"rsi_14":61.83,"sma_20":11252.5,"sma_60":10875.75,"sma_120":10885.0},{"date":"2026-07-08","open":11380,"high":11380,"low":11295,"close":11330,"volume":236,"rsi_14":51.99,"sma_20":11279.5,"sma_60":10894.75,"sma_120":10875.5},{"date":"2026-07-09","open":11235,"high":11235,"low":11130,"close":11155,"volume":894,"rsi_14":44.79,"sma_20":11292.25,"sma_60":10907.17,"sma_120":10863.25},{"date":"2026-07-10","open":11155,"high":11155,"low":11105,"close":11130,"volume":128,"rsi_14":45.79,"sma_20":11305.0,"sma_60":10921.42,"sma_120":10850.08},{"date":"2026-07-13","open":11165,"high":11225,"low":11155,"close":11155,"volume":348,"rsi_14":38.31,"sma_20":11310.0,"sma_60":10935.08,"sma_120":10836.25},{"date":"2026-07-14","open":11205,"high":11335,"low":11205,"close":11325,"volume":652,"rsi_14":48.3,"sma_20":11311.0,"sma_60":10947.58,"sma_120":10822.38},{"date":"2026-07-15","open":11485,"high":11505,"low":11485,"close":11490,"volume":1117,"rsi_14":52.36,"sma_20":11320.5,"sma_60":10963.92,"sma_120":10809.79},{"date":"2026-07-16","open":11480,"high":11480,"low":11405,"close":11460,"volume":262,"rsi_14":51.55,"sma_20":11331.0,"sma_60":10978.25,"sma_120":10797.25},{"date":"2026-07-20","open":11400,"high":11400,"low":11155,"close":11235,"volume":878,"rsi_14":48.66,"sma_20":11324.25,"sma_60":10984.42,"sma_120":10785.96},{"date":"2026-07-21","open":11680,"high":11785,"low":11680,"close":11780,"volume":3870,"rsi_14":62.42,"sma_20":11348.25,"sma_60":11001.17,"sma_120":10784.33},{"date":"2026-07-22","open":11685,"high":11760,"low":11685,"close":11685,"volume":764,"rsi_14":57.91,"sma_20":11354.0,"sma_60":11017.83,"sma_120":10779.25},{"date":"2026-07-23","open":12140,"high":12145,"low":12140,"close":12140,"volume":3393,"rsi_14":65.1,"sma_20":11391.75,"sma_60":11044.67,"sma_120":10776.04},{"date":"2026-07-24","open":11845,"high":11870,"low":11845,"close":11870,"volume":466,"rsi_14":61.05,"sma_20":11415.25,"sma_60":11065.75,"sma_120":10771.04},{"date":"2026-07-27","open":11735,"high":11845,"low":11710,"close":11710,"volume":2463,"rsi_14":57.61,"sma_20":11430.75,"sma_60":11083.58,"sma_120":10765.79},{"date":"2026-07-28","open":11675,"high":11680,"low":11625,"close":11625,"volume":460,"rsi_14":48.66,"sma_20":11447.5,"sma_60":11100.75,"sma_120":10758.42},{"date":"2026-07-29","open":11570,"high":11590,"low":11555,"close":11555,"volume":878,"rsi_14":54.51,"sma_20":11467.0,"sma_60":11115.0,"sma_120":10753.42},{"date":"2026-07-30","open":11550,"high":11590,"low":11525,"close":11525,"volume":434,"rsi_14":57.87,"sma_20":11478.25,"sma_60":11134.25,"sma_120":10751.21},{"date":"2026-07-31","open":11525,"high":11525,"low":11495,"close":11495,"volume":5543,"rsi_14":57.75,"sma_20":11489.25,"sma_60":11152.92,"sma_120":10750.79},{"date":"2026-08-03","open":11495,"high":11495,"low":11425,"close":11425,"volume":78,"rsi_14":55.62,"sma_20":11500.75,"sma_60":11165.67,"sma_120":10747.58},{"date":"2026-08-04","open":11340,"high":11370,"low":11340,"close":11370,"volume":380,"rsi_14":50.98,"sma_20":11508.0,"sma_60":11177.33,"sma_120":10745.92},{"date":"2026-08-05","open":11285,"high":11440,"low":11285,"close":11410,"volume":198,"rsi_14":48.15,"sma_20":11493.5,"sma_60":11191.58,"sma_120":10743.67},{"date":"2026-08-06","open":11410,"high":11410,"low":11400,"close":11400,"volume":24,"rsi_14":48.6,"sma_20":11497.0,"sma_60":11204.92,"sma_120":10746.29},{"date":"2026-08-07","open":11525,"high":11525,"low":11500,"close":11525,"volume":594,"rsi_14":57.11,"sma_20":11515.5,"sma_60":11215.67,"sma_120":10749.38},{"date":"2026-08-10","open":11790,"high":11820,"low":11690,"close":11700,"volume":164,"rsi_14":47.6,"sma_20":11544.0,"sma_60":11231.83,"sma_120":10751.33},{"date":"2026-08-11","open":11585,"high":11585,"low":11525,"close":11550,"volume":57,"rsi_14":46.09,"sma_20":11563.75,"sma_60":11247.33,"sma_120":10754.38},{"date":"2026-08-12","open":11600,"high":11600,"low":11560,"close":11600,"volume":51,"rsi_14":29.55,"sma_20":11577.5,"sma_60":11264.75,"sma_120":10757.79},{"date":"2026-08-13","open":11600,"high":11600,"low":11560,"close":11560,"volume":165,"rsi_14":35.78,"sma_20":11581.0,"sma_60":11279.42,"sma_120":10767.62},{"date":"2026-08-14","open":11735,"high":11735,"low":11630,"close":11630,"volume":118,"rsi_14":46.0,"sma_20":11589.5,"sma_60":11296.33,"sma_120":10779.25},{"date":"2026-08-18","open":11525,"high":11525,"low":11460,"close":11490,"volume":54,"rsi_14":43.6,"sma_20":11602.25,"sma_60":11311.83,"sma_120":10790.38},{"date":"2026-08-19","open":11570,"high":11625,"low":11570,"close":11600,"volume":109,"rsi_14":52.05,"sma_20":11593.25,"sma_60":11327.75,"sma_120":10800.29},{"date":"2026-08-20","open":11580,"high":11580,"low":11500,"close":11580,"volume":1792,"rsi_14":52.53,"sma_20":11588.0,"sma_60":11344.42,"sma_120":10812.38},{"date":"2026-08-21","open":11580,"high":11660,"low":11575,"close":11660,"volume":952,"rsi_14":57.08,"sma_20":11563.75,"sma_60":11358.75,"sma_120":10825.71},{"date":"2026-08-24","open":11675,"high":11675,"low":11675,"close":11675,"volume":45,"rsi_14":61.57,"sma_20":11554.25,"sma_60":11370.08,"sma_120":10837.83},{"date":"2026-08-25","open":11770,"high":11870,"low":11770,"close":11870,"volume":1716,"rsi_14":70.49,"sma_20":11562.25,"sma_60":11383.17,"sma_120":10852.71},{"date":"2026-08-26","open":11920,"high":11920,"low":11875,"close":11892,"volume":38,"rsi_14":70.05,"sma_20":11575.6,"sma_60":11394.7,"sma_120":10868.73},{"date":"2026-08-27","open":11700,"high":11700,"low":11620,"close":11700,"volume":59,"rsi_14":60.84,"sma_20":11582.85,"sma_60":11401.62,"sma_120":10879.6},{"date":"2026-08-28","open":11680,"high":11680,"low":11680,"close":11680,"volume":105,"rsi_14":56.06,"sma_20":11590.6,"sma_60":11410.78,"sma_120":10893.14},{"date":"2026-08-31","open":11720,"high":11720,"low":11645,"close":11645,"volume":96,"rsi_14":47.59,"sma_20":11598.1,"sma_60":11420.12,"sma_120":10906.68},{"date":"2026-09-01","open":11635,"high":11705,"low":11635,"close":11660,"volume":149,"rsi_14":55.48,"sma_20":11609.85,"sma_60":11432.62,"sma_120":10921.52},{"date":"2026-09-02","open":11745,"high":11800,"low":11690,"close":11800,"volume":2810,"rsi_14":59.14,"sma_20":11631.35,"sma_60":11449.53,"sma_120":10936.39},{"date":"2026-09-03","open":11860,"high":11860,"low":11860,"close":11860,"volume":263,"rsi_14":63.46,"sma_20":11653.85,"sma_60":11466.62,"sma_120":10949.52},{"date":"2026-09-04","open":11815,"high":11815,"low":11730,"close":11785,"volume":12,"rsi_14":56.93,"sma_20":11673.1,"sma_60":11483.2,"sma_120":10963.18},{"date":"2026-09-07","open":11785,"high":11860,"low":11785,"close":11805,"volume":2258,"rsi_14":65.77,"sma_20":11687.1,"sma_60":11498.28,"sma_120":10980.6},{"date":"2026-09-08","open":11340,"high":11850,"low":11340,"close":11850,"volume":23,"rsi_14":63.38,"sma_20":11694.6,"sma_60":11514.53,"sma_120":10997.73},{"date":"2026-09-09","open":12030,"high":12055,"low":12030,"close":12045,"volume":513,"rsi_14":70.96,"sma_20":11719.35,"sma_60":11531.03,"sma_120":11016.85},{"date":"2026-09-10","open":12045,"high":12045,"low":11975,"close":12035,"volume":254,"rsi_14":68.05,"sma_20":11741.1,"sma_60":11543.2,"sma_120":11038.18},{"date":"2026-09-11","open":12105,"high":12105,"low":12015,"close":12015,"volume":360,"rsi_14":66.28,"sma_20":11763.85,"sma_60":11555.12,"sma_120":11060.1},{"date":"2026-09-14","open":12095,"high":12100,"low":12040,"close":12100,"volume":2092,"rsi_14":62.31,"sma_20":11787.35,"sma_60":11569.28,"sma_120":11085.31},{"date":"2026-09-15","open":12260,"high":12350,"low":12260,"close":12350,"volume":2099,"rsi_14":69.71,"sma_20":11830.35,"sma_60":11585.62,"sma_120":11109.39},{"date":"2026-09-16","open":12065,"high":12065,"low":11955,"close":11955,"volume":3026,"rsi_14":59.34,"sma_20":11848.1,"sma_60":11596.53,"sma_120":11127.64},{"date":"2026-09-17","open":11915,"high":11955,"low":11905,"close":11905,"volume":1041,"rsi_14":58.06,"sma_20":11864.35,"sma_60":11602.12,"sma_120":11142.68},{"date":"2026-09-18","open":12050,"high":12110,"low":12045,"close":12110,"volume":1607,"rsi_14":64.86,"sma_20":11886.85,"sma_60":11614.2,"sma_120":11159.56},{"date":"2026-09-21","open":12175,"high":12195,"low":12170,"close":12185,"volume":1653,"rsi_14":66.15,"sma_20":11912.35,"sma_60":11627.28,"sma_120":11176.93},{"date":"2026-09-22","open":12190,"high":12190,"low":12155,"close":12155,"volume":82,"rsi_14":61.72,"sma_20":11926.6,"sma_60":11639.87,"sma_120":11193.77},{"date":"2026-09-23","open":12200,"high":12200,"low":12195,"close":12200,"volume":89,"rsi_14":61.33,"sma_20":11942.0,"sma_60":11655.03,"sma_120":11211.06},{"date":"2026-09-28","open":12200,"high":12250,"low":12200,"close":12215,"volume":405,"rsi_14":64.93,"sma_20":11967.75,"sma_60":11672.53,"sma_120":11227.02},{"date":"2026-09-29","open":12130,"high":12130,"low":11700,"close":11700,"volume":73,"rsi_14":47.29,"sma_20":11968.75,"sma_60":11679.2,"sma_120":11236.68},{"date":"2026-09-30","open":11755,"high":12090,"low":11755,"close":12090,"volume":3842,"rsi_14":55.26,"sma_20":11991.0,"sma_60":11692.78,"sma_120":11252.89},{"date":"2026-10-01","open":11975,"high":11975,"low":11890,"close":11890,"volume":142,"rsi_14":46.61,"sma_20":12002.5,"sma_60":11704.37,"sma_120":11267.85},{"date":"2026-10-02","open":11990,"high":11990,"low":11990,"close":11990,"volume":2,"rsi_14":49.05,"sma_20":12012.0,"sma_60":11717.12,"sma_120":11283.77},{"date":"2026-10-06","open":11990,"high":11990,"low":11725,"close":11725,"volume":324,"rsi_14":44.47,"sma_20":12005.25,"sma_60":11717.53,"sma_120":11296.64},{"date":"2026-10-07","open":11960,"high":11960,"low":11855,"close":11855,"volume":77,"rsi_14":45.4,"sma_20":12008.75,"sma_60":11726.28,"sma_120":11310.52},{"date":"2026-10-08","open":11965,"high":11990,"low":11900,"close":11900,"volume":1481,"rsi_14":40.85,"sma_20":12013.5,"sma_60":11738.7,"sma_120":11322.93},{"date":"2026-10-12","open":12130,"high":12175,"low":12130,"close":12170,"volume":908,"rsi_14":54.6,"sma_20":12029.5,"sma_60":11756.03,"sma_120":11338.73},{"date":"2026-10-13","open":12325,"high":12435,"low":11952,"close":12355,"volume":4137,"rsi_14":59.11,"sma_20":12045.0,"sma_60":11776.03,"sma_120":11355.56},{"date":"2026-10-14","open":12355,"high":12355,"low":12310,"close":12355,"volume":6666,"rsi_14":55.41,"sma_20":12061.0,"sma_60":11793.2,"sma_120":11370.39},{"date":"2026-10-15","open":12355,"high":12355,"low":12160,"close":12160,"volume":899,"rsi_14":49.48,"sma_20":12068.25,"sma_60":11804.37,"sma_120":11384.14},{"date":"2026-10-16","open":12030,"high":12090,"low":12010,"close":12010,"volume":1288,"rsi_14":47.11,"sma_20":12063.75,"sma_60":11813.53,"sma_120":11395.89},{"date":"2026-10-19","open":11990,"high":11990,"low":11930,"close":11930,"volume":883,"rsi_14":44.69,"sma_20":12042.75,"sma_60":11825.12,"sma_120":11404.77},{"date":"2026-10-20","open":11950,"high":12035,"low":11950,"close":11950,"volume":404,"rsi_14":44.79,"sma_20":12042.5,"sma_60":11827.95,"sma_120":11414.56},{"date":"2026-10-21","open":11990,"high":12040,"low":11990,"close":12040,"volume":261,"rsi_14":58.02,"sma_20":12049.25,"sma_60":11833.87,"sma_120":11425.85},{"date":"2026-10-22","open":11970,"high":11970,"low":11915,"close":11915,"volume":945,"rsi_14":45.28,"sma_20":12039.5,"sma_60":11830.12,"sma_120":11437.39},{"date":"2026-10-23","open":12070,"high":12095,"low":12045,"close":12045,"volume":620,"rsi_14":54.34,"sma_20":12032.5,"sma_60":11833.03,"sma_120":11449.39}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 유럽탄소배출권선물S&P(H)","phase":"above-fold","symbol_resolved":true}