{"status":"ok","report":{"price_analysis":{"current":13715.0,"change_1d":0.3,"change_7d":0.1,"change_30d":-1.0,"high_30d":14315.0,"low_30d":13410.0,"position_in_range":34.0,"support":13500.5,"resistance":14224.5},"summary":"SOL 글로벌탄소배출권선물ICE(합성)(400590)은(는) ICE Global Carbon Futures Index(Excess Return)를 추종하는 ETF입니다, 순자산 74.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-86.34)가 시그널선(-82.21)을 하회합니다(데드크로스). 현재가가 SMA20(13789)과 SMA60(14049) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13450~14129 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.27710843373494,"macd":-86.33655862427622,"macd_signal":-82.20919534149968,"sma_20":13789.25,"sma_60":14049.366666666667,"bb_upper":14128.694767230252,"bb_lower":13449.805232769748,"atr_14":164.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 556.00. 30일 누적: 외국인 0.00, 기관 5053.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":556.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":440.0,"retail_net":-440.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":126.0,"retail_net":-126.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-126.0,"retail_net":126.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1181.0,"retail_net":-1181.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-554.0,"retail_net":554.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3003.0,"retail_net":-3003.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-517.0,"retail_net":517.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-499.0,"retail_net":499.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-105.0,"retail_net":105.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":107.0,"retail_net":-107.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-221.0,"retail_net":221.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":447.0,"retail_net":-447.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-254.0,"retail_net":254.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":73.0,"retail_net":-73.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1647.0,"retail_net":-1647.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":279.0,"retail_net":-279.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-199.0,"retail_net":199.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":200.0,"retail_net":-200.0}],"periods":{"d1":{"foreign_net":0,"institution_net":440.0,"retail_net":-440.0},"d3":{"foreign_net":0,"institution_net":446.0,"retail_net":-446.0},"d7":{"foreign_net":0,"institution_net":1611.0,"retail_net":-1611.0},"d14":{"foreign_net":0,"institution_net":3001.0,"retail_net":-3001.0},"d30":{"foreign_net":0,"institution_net":5053.0,"retail_net":-5053.0}}},"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":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.3,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.014,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:19.064266+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"ICE Global Carbon Futures Index(Excess Return)","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":800000000.0,"aum_display":"74.8억","dividend_yield":null,"tracking_error":0.1,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":13715.0,"change_pct":0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-30","close":10108.6826},{"date":"2021-10-01","close":10063.6885},{"date":"2021-10-05","close":10488.6328},{"date":"2021-10-06","close":10643.6133},{"date":"2021-10-07","close":9923.707},{"date":"2021-10-08","close":10043.6914},{"date":"2021-10-12","close":9808.7217},{"date":"2021-10-13","close":9808.7217},{"date":"2021-10-14","close":9823.7197},{"date":"2021-10-15","close":10083.6855},{"date":"2021-10-18","close":9728.7324},{"date":"2021-10-19","close":9583.751},{"date":"2021-10-20","close":9408.7734},{"date":"2021-10-21","close":9608.748},{"date":"2021-10-22","close":9898.71},{"date":"2021-10-25","close":9838.7178},{"date":"2021-10-26","close":9893.7109},{"date":"2021-10-27","close":9938.7051},{"date":"2021-10-28","close":9758.7285},{"date":"2021-10-29","close":9803.7227},{"date":"2021-11-01","close":9883.7119},{"date":"2021-11-02","close":9783.7246},{"date":"2021-11-03","close":10058.6895},{"date":"2021-11-04","close":10118.6816},{"date":"2021-11-05","close":10163.6758},{"date":"2021-11-08","close":10088.6855},{"date":"2021-11-09","close":10218.668},{"date":"2021-11-10","close":10278.6602},{"date":"2021-11-11","close":10593.6191},{"date":"2021-11-12","close":10728.6016},{"date":"2021-11-15","close":10698.6055},{"date":"2021-11-16","close":11038.5615},{"date":"2021-11-17","close":11228.5371},{"date":"2021-11-18","close":11028.5625},{"date":"2021-11-19","close":11413.5127},{"date":"2021-11-22","close":11483.5039},{"date":"2021-11-23","close":11473.5049},{"date":"2021-11-24","close":11333.5234},{"date":"2021-11-25","close":11413.5127},{"date":"2021-11-26","close":11758.4678},{"date":"2021-11-29","close":11563.4932},{"date":"2021-11-30","close":11638.4834},{"date":"2021-12-01","close":11713.4736},{"date":"2021-12-02","close":11668.4795},{"date":"2021-12-03","close":11673.4785},{"date":"2021-12-06","close":11528.498},{"date":"2021-12-07","close":11978.4395},{"date":"2021-12-08","close":12478.374},{"date":"2021-12-09","close":13108.292},{"date":"2021-12-10","close":12213.4082},{"date":"2021-12-13","close":12483.373},{"date":"2021-12-14","close":12158.416},{"date":"2021-12-15","close":11863.4541},{"date":"2021-12-16","close":12108.4219},{"date":"2021-12-17","close":12478.374},{"date":"2021-12-20","close":11543.4961},{"date":"2021-12-21","close":11948.4434},{"date":"2021-12-22","close":11963.4414},{"date":"2021-12-23","close":11828.459},{"date":"2021-12-24","close":11633.4844},{"date":"2021-12-27","close":11688.4766},{"date":"2021-12-28","close":11788.4639},{"date":"2021-12-29","close":11998.4365},{"date":"2021-12-30","close":12188.4121},{"date":"2022-01-03","close":12300.0},{"date":"2022-01-04","close":12718.3428},{"date":"2022-01-05","close":12898.3193},{"date":"2022-01-06","close":13153.2861},{"date":"2022-01-07","close":13023.3027},{"date":"2022-01-10","close":12893.3203},{"date":"2022-01-11","close":12383.3867},{"date":"2022-01-12","close":12323.3945},{"date":"2022-01-13","close":12158.416},{"date":"2022-01-14","close":12238.4053},{"date":"2022-01-17","close":12398.3848},{"date":"2022-01-18","close":12213.4082},{"date":"2022-01-19","close":12218.4082},{"date":"2022-01-20","close":12173.4141},{"date":"2022-01-21","close":12548.3652},{"date":"2022-01-24","close":12368.3887},{"date":"2022-01-25","close":12128.4199},{"date":"2022-01-26","close":12468.375},{"date":"2022-01-27","close":12588.3594},{"date":"2022-01-28","close":12733.3408},{"date":"2022-02-03","close":13313.2646},{"date":"2022-02-04","close":13278.2695},{"date":"2022-02-07","close":13643.2217},{"date":"2022-02-08","close":13578.2305},{"date":"2022-02-09","close":13483.2432},{"date":"2022-02-10","close":13078.2959},{"date":"2022-02-11","close":13028.3027},{"date":"2022-02-14","close":13065.0},{"date":"2022-02-15","close":12993.3066},{"date":"2022-02-16","close":12858.3242},{"date":"2022-02-17","close":12868.3232},{"date":"2022-02-18","close":12518.3691},{"date":"2022-02-21","close":12748.3389},{"date":"2022-02-22","close":12698.3457},{"date":"2022-02-23","close":12748.3389},{"date":"2022-02-24","close":13263.2715},{"date":"2022-02-25","close":12828.3281},{"date":"2022-02-28","close":12718.3428},{"date":"2022-03-02","close":11098.5537},{"date":"2022-03-03","close":10573.6221},{"date":"2022-03-04","close":10418.6426},{"date":"2022-03-07","close":10038.6914},{"date":"2022-03-08","close":9333.7832},{"date":"2022-03-10","close":10823.5898},{"date":"2022-03-11","close":11103.5527},{"date":"2022-03-14","close":11483.5039},{"date":"2022-03-15","close":11623.4854},{"date":"2022-03-16","close":11548.4951},{"date":"2022-03-17","close":11568.4922},{"date":"2022-03-18","close":11688.4766},{"date":"2022-03-21","close":11593.4893},{"date":"2022-03-22","close":11568.4922},{"date":"2022-03-23","close":11603.4883},{"date":"2022-03-24","close":11303.5273},{"date":"2022-03-25","close":11523.498},{"date":"2022-03-28","close":11573.4922},{"date":"2022-03-29","close":11868.4531},{"date":"2022-03-30","close":12088.4248},{"date":"2022-03-31","close":11948.4434},{"date":"2022-04-01","close":11788.4639},{"date":"2022-04-04","close":11848.4561},{"date":"2022-04-05","close":11833.458},{"date":"2022-04-06","close":11788.4639},{"date":"2022-04-07","close":11653.4814},{"date":"2022-04-08","close":12018.4336},{"date":"2022-04-11","close":12048.4297},{"date":"2022-04-12","close":11898.4492},{"date":"2022-04-13","close":11903.4492},{"date":"2022-04-14","close":11803.4619},{"date":"2022-04-15","close":11948.4434},{"date":"2022-04-18","close":11998.4365},{"date":"2022-04-19","close":12003.4355},{"date":"2022-04-20","close":11993.4375},{"date":"2022-04-21","close":12683.3477},{"date":"2022-04-22","close":12693.3457},{"date":"2022-04-25","close":12813.3301},{"date":"2022-04-26","close":12448.3779},{"date":"2022-04-27","close":12093.4238},{"date":"2022-04-28","close":12193.4111},{"date":"2022-04-29","close":12248.4043},{"date":"2022-05-02","close":12275.0},{"date":"2022-05-03","close":12363.3887},{"date":"2022-05-04","close":12748.3389},{"date":"2022-05-06","close":12848.3262},{"date":"2022-05-09","close":13100.0},{"date":"2022-05-10","close":12733.3408},{"date":"2022-05-11","close":12723.3418},{"date":"2022-05-12","close":13008.3047},{"date":"2022-05-13","close":12913.3174},{"date":"2022-05-16","close":12863.3242},{"date":"2022-05-17","close":12928.3154},{"date":"2022-05-18","close":12763.3369},{"date":"2022-05-19","close":12613.3564},{"date":"2022-05-20","close":12473.375},{"date":"2022-05-23","close":12213.4082},{"date":"2022-05-24","close":11998.4365},{"date":"2022-05-25","close":12363.3887},{"date":"2022-05-26","close":12433.3799},{"date":"2022-05-27","close":12613.3564},{"date":"2022-05-30","close":12528.3672},{"date":"2022-05-31","close":12523.3682},{"date":"2022-06-02","close":12738.3398},{"date":"2022-06-03","close":12693.3457},{"date":"2022-06-07","close":12453.377},{"date":"2022-06-08","close":12333.3926},{"date":"2022-06-09","close":12338.3926},{"date":"2022-06-10","close":12493.3721},{"date":"2022-06-13","close":12518.3691},{"date":"2022-06-14","close":12438.3789},{"date":"2022-06-15","close":12553.3643},{"date":"2022-06-16","close":12678.3477},{"date":"2022-06-17","close":12498.3711},{"date":"2022-06-20","close":12683.3477},{"date":"2022-06-21","close":12558.3633},{"date":"2022-06-22","close":12563.3633},{"date":"2022-06-23","close":12343.3916},{"date":"2022-06-24","close":12458.377},{"date":"2022-06-27","close":12368.3887},{"date":"2022-06-28","close":12458.377},{"date":"2022-06-29","close":12708.3438},{"date":"2022-06-30","close":12843.3262},{"date":"2022-07-01","close":13043.2998},{"date":"2022-07-04","close":12808.3311},{"date":"2022-07-05","close":12723.3418},{"date":"2022-07-06","close":12403.3838},{"date":"2022-07-07","close":12353.3906},{"date":"2022-07-08","close":12448.3779},{"date":"2022-07-11","close":12268.4014},{"date":"2022-07-12","close":12388.3857},{"date":"2022-07-13","close":12383.3867},{"date":"2022-07-14","close":12223.4072},{"date":"2022-07-15","close":12198.4102},{"date":"2022-07-18","close":12338.3926},{"date":"2022-07-19","close":12298.3975},{"date":"2022-07-20","close":12238.4053},{"date":"2022-07-21","close":11838.457},{"date":"2022-07-22","close":11738.4707},{"date":"2022-07-25","close":11563.4932},{"date":"2022-07-26","close":11463.5059},{"date":"2022-07-27","close":11503.501},{"date":"2022-07-28","close":11458.5068},{"date":"2022-07-29","close":11663.4805},{"date":"2022-08-01","close":11748.4688},{"date":"2022-08-02","close":12008.4355},{"date":"2022-08-03","close":12218.4082},{"date":"2022-08-04","close":12443.3789},{"date":"2022-08-05","close":12323.3945},{"date":"2022-08-08","close":12393.3848},{"date":"2022-08-09","close":12518.3691},{"date":"2022-08-10","close":12773.3359},{"date":"2022-08-11","close":12818.3301},{"date":"2022-08-12","close":12928.3154},{"date":"2022-08-16","close":13178.2822},{"date":"2022-08-17","close":13378.2568},{"date":"2022-08-18","close":13728.2109},{"date":"2022-08-19","close":13868.1924},{"date":"2022-08-22","close":14053.1689},{"date":"2022-08-23","close":13638.2227},{"date":"2022-08-24","close":13308.2656},{"date":"2022-08-25","close":13053.2988},{"date":"2022-08-26","close":12698.3457},{"date":"2022-08-29","close":13048.2998},{"date":"2022-08-30","close":12653.3516},{"date":"2022-08-31","close":12053.4297},{"date":"2022-09-01","close":12083.4258},{"date":"2022-09-02","close":12148.417},{"date":"2022-09-05","close":11988.4375},{"date":"2022-09-06","close":11703.4746},{"date":"2022-09-07","close":11353.5205},{"date":"2022-09-08","close":11363.5195},{"date":"2022-09-13","close":11803.4619},{"date":"2022-09-14","close":11598.4883},{"date":"2022-09-15","close":11918.4473},{"date":"2022-09-16","close":11903.4492},{"date":"2022-09-19","close":11828.459},{"date":"2022-09-20","close":11453.5078},{"date":"2022-09-21","close":11398.5146},{"date":"2022-09-22","close":11423.5117},{"date":"2022-09-23","close":11263.5322},{"date":"2022-09-26","close":10673.6094},{"date":"2022-09-27","close":11103.5527},{"date":"2022-09-28","close":11073.5566},{"date":"2022-09-29","close":10858.585},{"date":"2022-09-30","close":10883.582},{"date":"2022-10-04","close":11338.5225},{"date":"2022-10-05","close":11338.5225},{"date":"2022-10-06","close":11068.5576},{"date":"2022-10-07","close":11248.5342},{"date":"2022-10-11","close":11173.5439},{"date":"2022-10-12","close":11113.5518},{"date":"2022-10-13","close":11168.5449},{"date":"2022-10-14","close":11453.5078},{"date":"2022-10-17","close":11403.5137},{"date":"2022-10-18","close":11248.5342},{"date":"2022-10-19","close":11348.5215},{"date":"2022-10-20","close":11228.5371},{"date":"2022-10-21","close":11238.5352},{"date":"2022-10-24","close":11388.5156},{"date":"2022-10-25","close":11883.4512},{"date":"2022-10-26","close":12298.3975},{"date":"2022-10-27","close":12273.4004},{"date":"2022-10-28","close":12728.3418},{"date":"2022-10-31","close":12798.332},{"date":"2022-11-01","close":12593.3594},{"date":"2022-11-02","close":12313.3955},{"date":"2022-11-03","close":12278.4004},{"date":"2022-11-04","close":12053.4297},{"date":"2022-11-07","close":12053.4297},{"date":"2022-11-08","close":12058.4287},{"date":"2022-11-09","close":11813.4609},{"date":"2022-11-10","close":11493.502},{"date":"2022-11-11","close":11368.5186},{"date":"2022-11-14","close":11553.4941},{"date":"2022-11-15","close":11453.5078},{"date":"2022-11-16","close":11673.4785},{"date":"2022-11-17","close":11608.4873},{"date":"2022-11-18","close":11338.5225},{"date":"2022-11-21","close":11408.5137},{"date":"2022-11-22","close":11533.4971},{"date":"2022-11-23","close":11483.5039},{"date":"2022-11-24","close":11463.5059},{"date":"2022-11-25","close":11633.4844},{"date":"2022-11-28","close":11803.4619},{"date":"2022-11-29","close":11583.4902},{"date":"2022-11-30","close":11643.4824},{"date":"2022-12-01","close":11933.4453},{"date":"2022-12-02","close":11983.4385},{"date":"2022-12-05","close":12383.3867},{"date":"2022-12-06","close":12598.3584},{"date":"2022-12-07","close":12708.3438},{"date":"2022-12-08","close":12613.3564},{"date":"2022-12-09","close":12583.3604},{"date":"2022-12-12","close":12598.3584},{"date":"2022-12-13","close":12653.3516},{"date":"2022-12-14","close":12598.3584},{"date":"2022-12-15","close":12443.3789},{"date":"2022-12-16","close":12393.3848},{"date":"2022-12-19","close":12288.3984},{"date":"2022-12-20","close":12148.417},{"date":"2022-12-21","close":12328.3936},{"date":"2022-12-22","close":12068.4277},{"date":"2022-12-23","close":12388.3857},{"date":"2022-12-26","close":12243.4043},{"date":"2022-12-27","close":12323.3945},{"date":"2022-12-28","close":12133.4189},{"date":"2022-12-29","close":11758.4678},{"date":"2023-01-02","close":11718.4727},{"date":"2023-01-03","close":11893.4502},{"date":"2023-01-04","close":11573.4922},{"date":"2023-01-05","close":11133.5488},{"date":"2023-01-06","close":11053.5596},{"date":"2023-01-09","close":10808.5918},{"date":"2023-01-10","close":11208.5391},{"date":"2023-01-11","close":11193.541},{"date":"2023-01-12","close":11113.5518},{"date":"2023-01-13","close":11213.5391},{"date":"2023-01-16","close":11123.5508},{"date":"2023-01-17","close":11048.5605},{"date":"2023-01-18","close":11178.543},{"date":"2023-01-19","close":11468.5059},{"date":"2023-01-20","close":11498.502},{"date":"2023-01-25","close":11308.5264},{"date":"2023-01-26","close":11453.5078},{"date":"2023-01-27","close":11783.4648},{"date":"2023-01-30","close":11788.4639},{"date":"2023-01-31","close":11823.459},{"date":"2023-02-01","close":12058.4287},{"date":"2023-02-02","close":12193.4111},{"date":"2023-02-03","close":12233.4062},{"date":"2023-02-06","close":12463.376},{"date":"2023-02-07","close":12173.4141},{"date":"2023-02-08","close":12083.4258},{"date":"2023-02-09","close":12153.416},{"date":"2023-02-10","close":12233.4062},{"date":"2023-02-13","close":12478.374},{"date":"2023-02-14","close":12438.3789},{"date":"2023-02-15","close":12388.3857},{"date":"2023-02-16","close":12668.3496},{"date":"2023-02-17","close":13098.293},{"date":"2023-02-20","close":12868.3232},{"date":"2023-02-21","close":13058.2979},{"date":"2023-02-22","close":13258.2725},{"date":"2023-02-23","close":12918.3164},{"date":"2023-02-24","close":13003.3057},{"date":"2023-02-27","close":13273.2705},{"date":"2023-02-28","close":13573.2314},{"date":"2023-03-02","close":13298.2666},{"date":"2023-03-03","close":12928.3154},{"date":"2023-03-06","close":12773.3359},{"date":"2023-03-07","close":12863.3242},{"date":"2023-03-08","close":13228.2764},{"date":"2023-03-09","close":13403.2529},{"date":"2023-03-10","close":13628.2236},{"date":"2023-03-13","close":13478.2432},{"date":"2023-03-14","close":13148.2861},{"date":"2023-03-15","close":13008.3047},{"date":"2023-03-16","close":12618.3555},{"date":"2023-03-17","close":12473.375},{"date":"2023-03-20","close":12528.3672},{"date":"2023-03-21","close":12503.3711},{"date":"2023-03-22","close":12813.3301},{"date":"2023-03-23","close":12443.3789},{"date":"2023-03-24","close":12883.3213},{"date":"2023-03-27","close":12553.3643},{"date":"2023-03-28","close":12723.3418},{"date":"2023-03-29","close":12753.3379},{"date":"2023-03-30","close":12788.334},{"date":"2023-03-31","close":12888.3203},{"date":"2023-04-03","close":13208.2783},{"date":"2023-04-04","close":13423.251},{"date":"2023-04-05","close":13438.249},{"date":"2023-04-06","close":13573.2314},{"date":"2023-04-07","close":13598.2275},{"date":"2023-04-10","close":13613.2256},{"date":"2023-04-11","close":13603.2275},{"date":"2023-04-12","close":13758.207},{"date":"2023-04-13","close":13533.2363},{"date":"2023-04-14","close":13343.2607},{"date":"2023-04-17","close":13453.2471},{"date":"2023-04-18","close":13368.2578},{"date":"2023-04-19","close":13613.2256},{"date":"2023-04-20","close":13573.2314},{"date":"2023-04-21","close":13423.251},{"date":"2023-04-24","close":13308.2656},{"date":"2023-04-25","close":13193.2803},{"date":"2023-04-26","close":12998.3066},{"date":"2023-04-27","close":12983.3086},{"date":"2023-04-28","close":13118.29},{"date":"2023-05-02","close":12958.3115},{"date":"2023-05-03","close":13263.2715},{"date":"2023-05-04","close":12863.3242},{"date":"2023-05-08","close":12703.3447},{"date":"2023-05-09","close":12753.3379},{"date":"2023-05-10","close":12878.3223},{"date":"2023-05-11","close":13048.2998},{"date":"2023-05-12","close":13058.2979},{"date":"2023-05-15","close":12998.3066},{"date":"2023-05-16","close":12928.3154},{"date":"2023-05-17","close":13093.2939},{"date":"2023-05-18","close":13010.0},{"date":"2023-05-19","close":13083.2949},{"date":"2023-05-22","close":12828.3281},{"date":"2023-05-23","close":12658.3506},{"date":"2023-05-24","close":12600.0},{"date":"2023-05-25","close":12553.3643},{"date":"2023-05-26","close":12298.3975},{"date":"2023-05-30","close":12388.3857},{"date":"2023-05-31","close":12113.4219},{"date":"2023-06-01","close":12073.4268},{"date":"2023-06-02","close":11878.4521},{"date":"2023-06-05","close":11908.4482},{"date":"2023-06-07","close":11898.4492},{"date":"2023-06-08","close":12258.4023},{"date":"2023-06-09","close":12228.4062},{"date":"2023-06-12","close":12408.3828},{"date":"2023-06-13","close":12498.3711},{"date":"2023-06-14","close":12738.3398},{"date":"2023-06-15","close":13063.2979},{"date":"2023-06-16","close":13028.3027},{"date":"2023-06-19","close":12973.3096},{"date":"2023-06-20","close":13168.2842},{"date":"2023-06-21","close":13358.2588},{"date":"2023-06-22","close":13038.3008},{"date":"2023-06-23","close":13178.2822},{"date":"2023-06-26","close":12943.3135},{"date":"2023-06-27","close":12663.3496},{"date":"2023-06-28","close":13023.3027},{"date":"2023-06-29","close":12983.3086},{"date":"2023-06-30","close":13038.3008},{"date":"2023-07-03","close":13005.0},{"date":"2023-07-04","close":12925.0},{"date":"2023-07-05","close":12830.0},{"date":"2023-07-06","close":12705.0},{"date":"2023-07-07","close":12748.3389},{"date":"2023-07-10","close":12743.3398},{"date":"2023-07-11","close":12655.0},{"date":"2023-07-12","close":12710.0},{"date":"2023-07-13","close":12755.0},{"date":"2023-07-14","close":12638.3535},{"date":"2023-07-17","close":12683.3477},{"date":"2023-07-18","close":12730.0},{"date":"2023-07-19","close":12878.3223},{"date":"2023-07-20","close":12953.3125},{"date":"2023-07-21","close":13178.2822},{"date":"2023-07-24","close":13263.2715},{"date":"2023-07-25","close":13145.0},{"date":"2023-07-26","close":13163.2842},{"date":"2023-07-27","close":13130.0},{"date":"2023-07-28","close":13288.2686},{"date":"2023-07-31","close":13120.0},{"date":"2023-08-01","close":13160.0},{"date":"2023-08-02","close":12885.0},{"date":"2023-08-03","close":12713.3438},{"date":"2023-08-04","close":12958.3115},{"date":"2023-08-07","close":12938.3145},{"date":"2023-08-08","close":12988.3076},{"date":"2023-08-09","close":13148.2861},{"date":"2023-08-10","close":13058.2979},{"date":"2023-08-11","close":13143.2871},{"date":"2023-08-14","close":13358.2588},{"date":"2023-08-16","close":13448.2471},{"date":"2023-08-17","close":13578.2305},{"date":"2023-08-18","close":13528.2373},{"date":"2023-08-21","close":13533.2363},{"date":"2023-08-22","close":13448.2471},{"date":"2023-08-23","close":13713.2129},{"date":"2023-08-24","close":13393.2549},{"date":"2023-08-25","close":13248.2734},{"date":"2023-08-28","close":13188.2812},{"date":"2023-08-29","close":13188.2812},{"date":"2023-08-30","close":13168.2842},{"date":"2023-08-31","close":13368.2578},{"date":"2023-09-01","close":13313.2646},{"date":"2023-09-04","close":13198.2803},{"date":"2023-09-05","close":13158.2852},{"date":"2023-09-06","close":13058.2979},{"date":"2023-09-07","close":13083.2949},{"date":"2023-09-08","close":13143.2871},{"date":"2023-09-11","close":12948.3125},{"date":"2023-09-12","close":12883.3213},{"date":"2023-09-13","close":12853.3252},{"date":"2023-09-14","close":13053.2988},{"date":"2023-09-15","close":12973.3096},{"date":"2023-09-18","close":12873.3223},{"date":"2023-09-19","close":12718.3428},{"date":"2023-09-20","close":12763.3369},{"date":"2023-09-21","close":12793.333},{"date":"2023-09-22","close":12888.3203},{"date":"2023-09-25","close":13023.3027},{"date":"2023-09-26","close":13023.3027},{"date":"2023-09-27","close":12843.3262},{"date":"2023-10-04","close":12918.3164},{"date":"2023-10-05","close":13033.3018},{"date":"2023-10-06","close":12898.3193},{"date":"2023-10-10","close":13253.2725},{"date":"2023-10-11","close":13503.2402},{"date":"2023-10-12","close":13588.2295},{"date":"2023-10-13","close":13723.2119},{"date":"2023-10-16","close":13888.1904},{"date":"2023-10-17","close":13748.208},{"date":"2023-10-18","close":13508.2393},{"date":"2023-10-19","close":13328.2627},{"date":"2023-10-20","close":13158.2852},{"date":"2023-10-23","close":13138.2881},{"date":"2023-10-24","close":13023.3027},{"date":"2023-10-25","close":12943.3135},{"date":"2023-10-26","close":12878.3223},{"date":"2023-10-27","close":12863.3242},{"date":"2023-10-30","close":12713.3438},{"date":"2023-10-31","close":12718.3428},{"date":"2023-11-01","close":12903.3184},{"date":"2023-11-02","close":12713.3438},{"date":"2023-11-03","close":12508.3701},{"date":"2023-11-06","close":12278.4004},{"date":"2023-11-07","close":12378.3867},{"date":"2023-11-08","close":12438.3789},{"date":"2023-11-09","close":12488.373},{"date":"2023-11-10","close":12803.332},{"date":"2023-11-13","close":12918.3164},{"date":"2023-11-14","close":12658.3506},{"date":"2023-11-15","close":12648.3516},{"date":"2023-11-16","close":12653.3516},{"date":"2023-11-17","close":12588.3594},{"date":"2023-11-20","close":12473.375},{"date":"2023-11-21","close":12578.3613},{"date":"2023-11-22","close":12633.3535},{"date":"2023-11-23","close":12598.3584},{"date":"2023-11-24","close":12948.3125},{"date":"2023-11-27","close":13018.3037},{"date":"2023-11-28","close":12438.3789},{"date":"2023-11-29","close":12393.3848},{"date":"2023-11-30","close":12098.4238},{"date":"2023-12-01","close":12113.4219},{"date":"2023-12-04","close":12038.4316},{"date":"2023-12-05","close":11833.458},{"date":"2023-12-06","close":11558.4941},{"date":"2023-12-07","close":11503.501},{"date":"2023-12-08","close":11458.5068},{"date":"2023-12-11","close":11403.5137},{"date":"2023-12-12","close":11323.5244},{"date":"2023-12-13","close":11468.5059},{"date":"2023-12-14","close":11468.5059},{"date":"2023-12-15","close":11323.5244},{"date":"2023-12-18","close":11328.5234},{"date":"2023-12-19","close":11573.4922},{"date":"2023-12-20","close":11703.4746},{"date":"2023-12-21","close":12188.4121},{"date":"2023-12-22","close":12368.3887},{"date":"2023-12-26","close":12368.3887},{"date":"2023-12-27","close":12428.3809},{"date":"2023-12-28","close":12713.3438},{"date":"2024-01-02","close":12888.3203},{"date":"2024-01-03","close":12313.3955},{"date":"2024-01-04","close":12598.3584},{"date":"2024-01-05","close":12553.3643},{"date":"2024-01-08","close":12593.3594},{"date":"2024-01-09","close":12148.417},{"date":"2024-01-10","close":12068.4277},{"date":"2024-01-11","close":11798.4629},{"date":"2024-01-12","close":11483.5039},{"date":"2024-01-15","close":11408.5137},{"date":"2024-01-16","close":11528.498},{"date":"2024-01-17","close":11403.5137},{"date":"2024-01-18","close":11085.0},{"date":"2024-01-19","close":11083.5557},{"date":"2024-01-22","close":11283.5293},{"date":"2024-01-23","close":11043.5605},{"date":"2024-01-24","close":11093.5547},{"date":"2024-01-25","close":11378.5176},{"date":"2024-01-26","close":11078.5566},{"date":"2024-01-29","close":11058.5586},{"date":"2024-01-30","close":10718.6035},{"date":"2024-01-31","close":11068.5576},{"date":"2024-02-01","close":11173.5439},{"date":"2024-02-02","close":11073.5566},{"date":"2024-02-05","close":11283.5293},{"date":"2024-02-06","close":11223.5371},{"date":"2024-02-07","close":11118.5508},{"date":"2024-02-08","close":10943.5742},{"date":"2024-02-13","close":10573.6221},{"date":"2024-02-14","close":10568.623},{"date":"2024-02-15","close":10578.6211},{"date":"2024-02-16","close":10703.6055},{"date":"2024-02-19","close":10603.6182},{"date":"2024-02-20","close":10228.667},{"date":"2024-02-21","close":10278.6602},{"date":"2024-02-22","close":10263.6621},{"date":"2024-02-23","close":10098.6836},{"date":"2024-02-26","close":10223.668},{"date":"2024-02-27","close":10318.6553},{"date":"2024-02-28","close":10468.6357},{"date":"2024-02-29","close":10658.6113},{"date":"2024-03-04","close":10503.6309},{"date":"2024-03-05","close":10528.6279},{"date":"2024-03-06","close":10898.5801},{"date":"2024-03-07","close":10788.5938},{"date":"2024-03-08","close":10673.6094},{"date":"2024-03-11","close":10518.6289},{"date":"2024-03-12","close":10268.6621},{"date":"2024-03-13","close":10433.6406},{"date":"2024-03-14","close":10223.668},{"date":"2024-03-15","close":10598.6191},{"date":"2024-03-18","close":10808.5918},{"date":"2024-03-19","close":10998.5664},{"date":"2024-03-20","close":10908.5781},{"date":"2024-03-21","close":10848.5859},{"date":"2024-03-22","close":10843.5869},{"date":"2024-03-25","close":11088.5547},{"date":"2024-03-26","close":11398.5146},{"date":"2024-03-27","close":11183.543},{"date":"2024-03-28","close":11188.542},{"date":"2024-03-29","close":11158.5459},{"date":"2024-04-01","close":11163.5449},{"date":"2024-04-02","close":11043.5605},{"date":"2024-04-03","close":10698.6055},{"date":"2024-04-04","close":10578.6211},{"date":"2024-04-05","close":10748.5996},{"date":"2024-04-08","close":10823.5898},{"date":"2024-04-09","close":11123.5508},{"date":"2024-04-11","close":11118.5508},{"date":"2024-04-12","close":11803.4619},{"date":"2024-04-15","close":11843.457},{"date":"2024-04-16","close":11908.4482},{"date":"2024-04-17","close":12238.4053},{"date":"2024-04-18","close":11563.4932},{"date":"2024-04-19","close":12003.4355},{"date":"2024-04-22","close":11343.5215},{"date":"2024-04-23","close":11563.4932},{"date":"2024-04-24","close":11588.4902},{"date":"2024-04-25","close":11698.4756},{"date":"2024-04-26","close":11778.4648},{"date":"2024-04-29","close":11648.4824},{"date":"2024-04-30","close":11478.5039},{"date":"2024-05-02","close":11738.4707},{"date":"2024-05-03","close":11963.4414},{"date":"2024-05-07","close":12058.4287},{"date":"2024-05-08","close":11983.4385},{"date":"2024-05-09","close":12058.4287},{"date":"2024-05-10","close":12203.4102},{"date":"2024-05-13","close":11998.4365},{"date":"2024-05-14","close":12023.4336},{"date":"2024-05-16","close":11973.4395},{"date":"2024-05-17","close":12173.4141},{"date":"2024-05-20","close":12253.4033},{"date":"2024-05-21","close":12753.3379},{"date":"2024-05-22","close":12883.3213},{"date":"2024-05-23","close":12933.3145},{"date":"2024-05-24","close":13008.3047},{"date":"2024-05-27","close":13223.2764},{"date":"2024-05-28","close":13018.3037},{"date":"2024-05-29","close":13023.3027},{"date":"2024-05-30","close":13108.292},{"date":"2024-05-31","close":13233.2754},{"date":"2024-06-03","close":13338.2617},{"date":"2024-06-04","close":13173.2832},{"date":"2024-06-05","close":12783.334},{"date":"2024-06-07","close":12758.3379},{"date":"2024-06-10","close":12508.3701},{"date":"2024-06-11","close":12573.3613},{"date":"2024-06-12","close":12673.3486},{"date":"2024-06-13","close":12963.3105},{"date":"2024-06-14","close":12883.3213},{"date":"2024-06-17","close":12673.3486},{"date":"2024-06-18","close":12708.3438},{"date":"2024-06-19","close":12598.3584},{"date":"2024-06-20","close":12823.3291},{"date":"2024-06-21","close":12573.3613},{"date":"2024-06-24","close":12333.3926},{"date":"2024-06-25","close":12438.3789},{"date":"2024-06-26","close":12533.3672},{"date":"2024-06-27","close":12438.3789},{"date":"2024-06-28","close":12478.374},{"date":"2024-07-01","close":12563.3633},{"date":"2024-07-02","close":12588.3594},{"date":"2024-07-03","close":12893.3203},{"date":"2024-07-04","close":12813.3301},{"date":"2024-07-05","close":12788.334},{"date":"2024-07-08","close":12798.332},{"date":"2024-07-09","close":12538.3662},{"date":"2024-07-10","close":12458.377},{"date":"2024-07-11","close":12208.4092},{"date":"2024-07-12","close":12233.4062},{"date":"2024-07-15","close":12263.4023},{"date":"2024-07-16","close":12108.4219},{"date":"2024-07-17","close":12053.4297},{"date":"2024-07-18","close":12003.4355},{"date":"2024-07-19","close":11948.4434},{"date":"2024-07-22","close":12058.4287},{"date":"2024-07-23","close":11838.457},{"date":"2024-07-24","close":11873.4531},{"date":"2024-07-25","close":12013.4346},{"date":"2024-07-26","close":12043.4307},{"date":"2024-07-29","close":11958.4414},{"date":"2024-07-30","close":12053.4297},{"date":"2024-07-31","close":11863.4541},{"date":"2024-08-01","close":11863.4541},{"date":"2024-08-02","close":12103.4229},{"date":"2024-08-05","close":11758.4678},{"date":"2024-08-06","close":12028.4326},{"date":"2024-08-07","close":12148.417},{"date":"2024-08-08","close":12083.4258},{"date":"2024-08-09","close":11983.4385},{"date":"2024-08-12","close":11958.4414},{"date":"2024-08-13","close":12183.4121},{"date":"2024-08-14","close":12078.4258},{"date":"2024-08-16","close":12218.4082},{"date":"2024-08-19","close":12073.4268},{"date":"2024-08-20","close":12173.4141},{"date":"2024-08-21","close":12238.4053},{"date":"2024-08-22","close":12123.4199},{"date":"2024-08-23","close":12108.4219},{"date":"2024-08-26","close":11998.4365},{"date":"2024-08-27","close":11915.0},{"date":"2024-08-28","close":12203.4102},{"date":"2024-08-29","close":12188.4121},{"date":"2024-08-30","close":12203.4102},{"date":"2024-09-02","close":12293.3984},{"date":"2024-09-03","close":12268.4014},{"date":"2024-09-04","close":12058.4287},{"date":"2024-09-05","close":11903.4492},{"date":"2024-09-06","close":11773.4658},{"date":"2024-09-09","close":11878.4521},{"date":"2024-09-10","close":11988.4375},{"date":"2024-09-11","close":11698.4756},{"date":"2024-09-12","close":11843.457},{"date":"2024-09-13","close":11693.4766},{"date":"2024-09-19","close":11533.4971},{"date":"2024-09-20","close":11518.499},{"date":"2024-09-23","close":11578.4912},{"date":"2024-09-24","close":11493.502},{"date":"2024-09-25","close":11498.502},{"date":"2024-09-26","close":11458.5068},{"date":"2024-09-27","close":11348.5215},{"date":"2024-09-30","close":11273.5312},{"date":"2024-10-02","close":10978.5693},{"date":"2024-10-04","close":11108.5527},{"date":"2024-10-07","close":11083.5557},{"date":"2024-10-08","close":11058.5586},{"date":"2024-10-10","close":11158.5459},{"date":"2024-10-11","close":11428.5107},{"date":"2024-10-14","close":11443.5088},{"date":"2024-10-15","close":11693.4766},{"date":"2024-10-16","close":11758.4678},{"date":"2024-10-17","close":11608.4873},{"date":"2024-10-18","close":11598.4883},{"date":"2024-10-21","close":11653.4814},{"date":"2024-10-22","close":11668.4795},{"date":"2024-10-23","close":11623.4854},{"date":"2024-10-24","close":11773.4658},{"date":"2024-10-25","close":11978.4395},{"date":"2024-10-28","close":11943.4434},{"date":"2024-10-29","close":11873.4531},{"date":"2024-10-30","close":11955.0},{"date":"2024-10-31","close":11738.4707},{"date":"2024-11-01","close":11688.4766},{"date":"2024-11-04","close":11638.4834},{"date":"2024-11-05","close":11760.0},{"date":"2024-11-06","close":11813.4609},{"date":"2024-11-07","close":11678.4785},{"date":"2024-11-08","close":12018.4336},{"date":"2024-11-11","close":12263.4023},{"date":"2024-11-12","close":12243.4043},{"date":"2024-11-13","close":12013.4346},{"date":"2024-11-14","close":12063.4277},{"date":"2024-11-15","close":11753.4688},{"date":"2024-11-18","close":11618.4863},{"date":"2024-11-19","close":11783.4648},{"date":"2024-11-20","close":11658.4805},{"date":"2024-11-21","close":11633.4844},{"date":"2024-11-22","close":11858.4551},{"date":"2024-11-25","close":11688.4766},{"date":"2024-11-26","close":11808.4609},{"date":"2024-11-27","close":11713.4736},{"date":"2024-11-28","close":11683.4775},{"date":"2024-11-29","close":11598.4883},{"date":"2024-12-02","close":11768.4668},{"date":"2024-12-03","close":11678.4785},{"date":"2024-12-04","close":11713.4736},{"date":"2024-12-05","close":11638.4834},{"date":"2024-12-06","close":11563.4932},{"date":"2024-12-09","close":11808.4609},{"date":"2024-12-10","close":11583.4902},{"date":"2024-12-11","close":11713.4736},{"date":"2024-12-12","close":11793.4629},{"date":"2024-12-13","close":11543.4961},{"date":"2024-12-16","close":11438.5098},{"date":"2024-12-17","close":11368.5186},{"date":"2024-12-18","close":11263.5322},{"date":"2024-12-19","close":11328.5234},{"date":"2024-12-20","close":11518.499},{"date":"2024-12-23","close":11513.5},{"date":"2024-12-24","close":11748.4688},{"date":"2024-12-26","close":11798.4629},{"date":"2024-12-27","close":11828.459},{"date":"2024-12-30","close":12078.4258},{"date":"2025-01-02","close":12233.4062},{"date":"2025-01-03","close":12273.4004},{"date":"2025-01-06","close":12448.3779},{"date":"2025-01-07","close":12203.4102},{"date":"2025-01-08","close":12058.4287},{"date":"2025-01-09","close":11798.4629},{"date":"2025-01-10","close":11948.4434},{"date":"2025-01-13","close":12033.4316},{"date":"2025-01-14","close":12153.416},{"date":"2025-01-15","close":11928.4453},{"date":"2025-01-16","close":11943.4434},{"date":"2025-01-17","close":11918.4473},{"date":"2025-01-20","close":11918.4473},{"date":"2025-01-21","close":11833.458},{"date":"2025-01-22","close":11858.4551},{"date":"2025-01-23","close":11893.4502},{"date":"2025-01-24","close":11958.4414},{"date":"2025-01-31","close":12703.3447},{"date":"2025-02-03","close":13043.2998},{"date":"2025-02-04","close":12668.3496},{"date":"2025-02-05","close":12578.3613},{"date":"2025-02-06","close":12648.3516},{"date":"2025-02-07","close":12643.3525},{"date":"2025-02-10","close":12763.3369},{"date":"2025-02-11","close":12858.3242},{"date":"2025-02-12","close":12728.3418},{"date":"2025-02-13","close":12678.3477},{"date":"2025-02-14","close":12443.3789},{"date":"2025-02-17","close":12773.3359},{"date":"2025-02-18","close":12313.3955},{"date":"2025-02-19","close":12208.4092},{"date":"2025-02-20","close":11913.4473},{"date":"2025-02-21","close":11653.4814},{"date":"2025-02-24","close":11738.4707},{"date":"2025-02-25","close":11868.4531},{"date":"2025-02-26","close":11733.4707},{"date":"2025-02-27","close":11838.457},{"date":"2025-02-28","close":12148.417},{"date":"2025-03-04","close":11998.4365},{"date":"2025-03-05","close":11623.4854},{"date":"2025-03-06","close":11658.4805},{"date":"2025-03-07","close":11608.4873},{"date":"2025-03-10","close":11878.4521},{"date":"2025-03-11","close":11823.459},{"date":"2025-03-12","close":11683.4775},{"date":"2025-03-13","close":11853.4551},{"date":"2025-03-14","close":11888.4512},{"date":"2025-03-17","close":11998.4365},{"date":"2025-03-18","close":11978.4395},{"date":"2025-03-19","close":12273.4004},{"date":"2025-03-20","close":12593.3594},{"date":"2025-03-21","close":12513.3691},{"date":"2025-03-24","close":12383.3867},{"date":"2025-03-25","close":12478.374},{"date":"2025-03-26","close":12373.3877},{"date":"2025-03-27","close":12333.3926},{"date":"2025-03-28","close":12038.4316},{"date":"2025-03-31","close":12093.4238},{"date":"2025-04-01","close":12088.4248},{"date":"2025-04-02","close":12243.4043},{"date":"2025-04-03","close":11963.4414},{"date":"2025-04-04","close":11798.4629},{"date":"2025-04-07","close":11228.5371},{"date":"2025-04-08","close":11298.5273},{"date":"2025-04-09","close":11063.5586},{"date":"2025-04-10","close":11358.5195},{"date":"2025-04-11","close":11048.5605},{"date":"2025-04-14","close":11363.5195},{"date":"2025-04-15","close":11653.4814},{"date":"2025-04-16","close":11598.4883},{"date":"2025-04-17","close":11633.4844},{"date":"2025-04-18","close":11523.498},{"date":"2025-04-21","close":11448.5078},{"date":"2025-04-22","close":11688.4766},{"date":"2025-04-23","close":11608.4873},{"date":"2025-04-24","close":11698.4756},{"date":"2025-04-25","close":11733.4707},{"date":"2025-04-28","close":11798.4629},{"date":"2025-04-29","close":11688.4766},{"date":"2025-04-30","close":11543.4961},{"date":"2025-05-02","close":11653.4814},{"date":"2025-05-07","close":11888.4512},{"date":"2025-05-08","close":12148.417},{"date":"2025-05-09","close":12103.4229},{"date":"2025-05-12","close":12123.4199},{"date":"2025-05-13","close":12373.3877},{"date":"2025-05-14","close":12498.3711},{"date":"2025-05-15","close":12063.4277},{"date":"2025-05-16","close":12058.4287},{"date":"2025-05-19","close":11948.4434},{"date":"2025-05-20","close":11978.4395},{"date":"2025-05-21","close":12420.3818},{"date":"2025-05-22","close":12278.4004},{"date":"2025-05-23","close":12063.4277},{"date":"2025-05-26","close":11918.4473},{"date":"2025-05-27","close":12088.4248},{"date":"2025-05-28","close":11918.4473},{"date":"2025-05-29","close":12033.4316},{"date":"2025-05-30","close":11923.4463},{"date":"2025-06-02","close":11823.459},{"date":"2025-06-04","close":11998.4365},{"date":"2025-06-05","close":11923.4463},{"date":"2025-06-09","close":11988.4375},{"date":"2025-06-10","close":12098.4238},{"date":"2025-06-11","close":12073.4268},{"date":"2025-06-12","close":12203.4102},{"date":"2025-06-13","close":12523.3682},{"date":"2025-06-16","close":12468.375},{"date":"2025-06-17","close":12413.3828},{"date":"2025-06-18","close":12343.3916},{"date":"2025-06-19","close":12553.3643},{"date":"2025-06-20","close":12163.415},{"date":"2025-06-23","close":12218.4082},{"date":"2025-06-24","close":12288.3984},{"date":"2025-06-25","close":12298.3975},{"date":"2025-06-26","close":12058.4287},{"date":"2025-06-27","close":11968.4404},{"date":"2025-06-30","close":11993.4375},{"date":"2025-07-01","close":11833.458},{"date":"2025-07-02","close":11988.4375},{"date":"2025-07-03","close":12123.4199},{"date":"2025-07-04","close":12128.4199},{"date":"2025-07-07","close":12068.4277},{"date":"2025-07-08","close":11958.4414},{"date":"2025-07-09","close":12023.4336},{"date":"2025-07-10","close":11938.4443},{"date":"2025-07-11","close":12013.4346},{"date":"2025-07-14","close":11998.4365},{"date":"2025-07-15","close":12043.4307},{"date":"2025-07-16","close":12198.4102},{"date":"2025-07-17","close":12298.3975},{"date":"2025-07-18","close":12223.4072},{"date":"2025-07-21","close":12143.418},{"date":"2025-07-22","close":12103.4229},{"date":"2025-07-23","close":12008.4355},{"date":"2025-07-24","close":12013.4346},{"date":"2025-07-25","close":12218.4082},{"date":"2025-07-28","close":12273.4004},{"date":"2025-07-29","close":12273.4004},{"date":"2025-07-30","close":12428.3809},{"date":"2025-07-31","close":12408.3828},{"date":"2025-08-01","close":12343.3916},{"date":"2025-08-04","close":12168.4141},{"date":"2025-08-05","close":12198.4102},{"date":"2025-08-06","close":12278.4004},{"date":"2025-08-07","close":12198.4102},{"date":"2025-08-08","close":12283.3994},{"date":"2025-08-11","close":12518.3691},{"date":"2025-08-12","close":12458.377},{"date":"2025-08-13","close":12358.3896},{"date":"2025-08-14","close":12348.3906},{"date":"2025-08-18","close":12358.3896},{"date":"2025-08-19","close":12433.3799},{"date":"2025-08-20","close":12423.3809},{"date":"2025-08-21","close":12468.375},{"date":"2025-08-22","close":12573.3613},{"date":"2025-08-25","close":12528.3672},{"date":"2025-08-26","close":12528.3672},{"date":"2025-08-27","close":12653.3516},{"date":"2025-08-28","close":12538.3662},{"date":"2025-08-29","close":12473.375},{"date":"2025-09-01","close":12763.3369},{"date":"2025-09-02","close":12888.3203},{"date":"2025-09-03","close":12828.3281},{"date":"2025-09-04","close":12973.3096},{"date":"2025-09-05","close":13053.2988},{"date":"2025-09-08","close":13168.2842},{"date":"2025-09-09","close":13298.2666},{"date":"2025-09-10","close":13328.2627},{"date":"2025-09-11","close":13448.2471},{"date":"2025-09-12","close":13278.2695},{"date":"2025-09-15","close":13373.2568},{"date":"2025-09-16","close":13503.2402},{"date":"2025-09-17","close":13588.2295},{"date":"2025-09-18","close":13473.2441},{"date":"2025-09-19","close":13593.2285},{"date":"2025-09-22","close":13598.2275},{"date":"2025-09-23","close":13418.251},{"date":"2025-09-24","close":13528.2373},{"date":"2025-09-25","close":13498.2412},{"date":"2025-09-26","close":13403.2529},{"date":"2025-09-29","close":13263.2715},{"date":"2025-09-30","close":13448.2471},{"date":"2025-10-01","close":13368.2578},{"date":"2025-10-02","close":13473.2441},{"date":"2025-10-10","close":13653.2207},{"date":"2025-10-13","close":13978.1787},{"date":"2025-10-14","close":13803.2012},{"date":"2025-10-15","close":13618.2256},{"date":"2025-10-16","close":13818.1992},{"date":"2025-10-17","close":14048.1689},{"date":"2025-10-20","close":14018.1729},{"date":"2025-10-21","close":14118.1602},{"date":"2025-10-22","close":14038.1709},{"date":"2025-10-23","close":14033.1709},{"date":"2025-10-24","close":14008.1748},{"date":"2025-10-27","close":13918.1865},{"date":"2025-10-28","close":13938.1836},{"date":"2025-10-29","close":13933.1846},{"date":"2025-10-30","close":13918.1865},{"date":"2025-10-31","close":13888.1904},{"date":"2025-11-03","close":13903.1885},{"date":"2025-11-04","close":14243.1436},{"date":"2025-11-05","close":14413.1221},{"date":"2025-11-06","close":14298.1367},{"date":"2025-11-07","close":14263.1416},{"date":"2025-11-10","close":14113.1611},{"date":"2025-11-11","close":14333.1318},{"date":"2025-11-12","close":14443.1182},{"date":"2025-11-13","close":14563.1025},{"date":"2025-11-14","close":14503.1104},{"date":"2025-11-17","close":14348.1299},{"date":"2025-11-18","close":14258.1416},{"date":"2025-11-19","close":14458.1162},{"date":"2025-11-20","close":14408.1221},{"date":"2025-11-21","close":14563.1025},{"date":"2025-11-24","close":14458.1162},{"date":"2025-11-25","close":14535.1055},{"date":"2025-11-26","close":14603.0967},{"date":"2025-11-27","close":14603.0967},{"date":"2025-11-28","close":14638.0928},{"date":"2025-12-01","close":14798.0713},{"date":"2025-12-02","close":14633.0928},{"date":"2025-12-03","close":14518.1084},{"date":"2025-12-04","close":14643.0918},{"date":"2025-12-05","close":14698.085},{"date":"2025-12-08","close":14523.1074},{"date":"2025-12-09","close":14583.0996},{"date":"2025-12-10","close":14653.0908},{"date":"2025-12-11","close":14653.0908},{"date":"2025-12-12","close":14888.0596},{"date":"2025-12-15","close":14803.0713},{"date":"2025-12-16","close":15053.0381},{"date":"2025-12-17","close":15153.0254},{"date":"2025-12-18","close":15078.0352},{"date":"2025-12-19","close":15313.0049},{"date":"2025-12-22","close":15417.9912},{"date":"2025-12-23","close":15672.958},{"date":"2025-12-24","close":15527.9766},{"date":"2025-12-26","close":15348.0},{"date":"2025-12-29","close":15205.0},{"date":"2025-12-30","close":15205.0},{"date":"2026-01-02","close":15315.0},{"date":"2026-01-05","close":15540.0},{"date":"2026-01-06","close":15355.0},{"date":"2026-01-07","close":15550.0},{"date":"2026-01-08","close":15615.0},{"date":"2026-01-09","close":15615.0},{"date":"2026-01-12","close":15690.0},{"date":"2026-01-13","close":15975.0},{"date":"2026-01-14","close":16180.0},{"date":"2026-01-15","close":16240.0},{"date":"2026-01-16","close":16205.0},{"date":"2026-01-19","close":15985.0},{"date":"2026-01-20","close":15580.0},{"date":"2026-01-21","close":15035.0},{"date":"2026-01-22","close":15380.0},{"date":"2026-01-23","close":15565.0},{"date":"2026-01-26","close":15420.0},{"date":"2026-01-27","close":15255.0},{"date":"2026-01-28","close":15180.0},{"date":"2026-01-29","close":15005.0},{"date":"2026-01-30","close":14590.0},{"date":"2026-02-02","close":14490.0},{"date":"2026-02-03","close":14420.0},{"date":"2026-02-04","close":14310.0},{"date":"2026-02-05","close":14525.0},{"date":"2026-02-06","close":13810.0},{"date":"2026-02-09","close":13860.0},{"date":"2026-02-10","close":14150.0},{"date":"2026-02-11","close":13510.0},{"date":"2026-02-12","close":13230.0},{"date":"2026-02-13","close":12580.0},{"date":"2026-02-19","close":12495.0},{"date":"2026-02-20","close":12430.0},{"date":"2026-02-23","close":12530.0},{"date":"2026-02-24","close":12340.0},{"date":"2026-02-25","close":12095.0},{"date":"2026-02-26","close":12235.0},{"date":"2026-02-27","close":12180.0},{"date":"2026-03-03","close":12185.0},{"date":"2026-03-04","close":12545.0},{"date":"2026-03-05","close":12210.0},{"date":"2026-03-06","close":12055.0},{"date":"2026-03-09","close":11580.0},{"date":"2026-03-10","close":11885.0},{"date":"2026-03-11","close":12150.0},{"date":"2026-03-12","close":12105.0},{"date":"2026-03-13","close":11850.0},{"date":"2026-03-16","close":11905.0},{"date":"2026-03-17","close":11805.0},{"date":"2026-03-18","close":11540.0},{"date":"2026-03-19","close":11575.0},{"date":"2026-03-20","close":11305.0},{"date":"2026-03-23","close":11725.0},{"date":"2026-03-24","close":11885.0},{"date":"2026-03-25","close":12225.0},{"date":"2026-03-26","close":12195.0},{"date":"2026-03-27","close":12245.0},{"date":"2026-03-30","close":12160.0},{"date":"2026-03-31","close":12460.0},{"date":"2026-04-01","close":12555.0},{"date":"2026-04-02","close":12895.0},{"date":"2026-04-03","close":12600.0},{"date":"2026-04-06","close":12415.0},{"date":"2026-04-07","close":12375.0},{"date":"2026-04-08","close":12475.0},{"date":"2026-04-09","close":12460.0},{"date":"2026-04-10","close":12600.0},{"date":"2026-04-13","close":12635.0},{"date":"2026-04-14","close":12620.0},{"date":"2026-04-15","close":13010.0},{"date":"2026-04-16","close":12970.0},{"date":"2026-04-17","close":13270.0},{"date":"2026-04-20","close":13505.0},{"date":"2026-04-21","close":13365.0},{"date":"2026-04-22","close":13225.0},{"date":"2026-04-23","close":13055.0},{"date":"2026-04-24","close":13210.0},{"date":"2026-04-27","close":13400.0},{"date":"2026-04-28","close":13455.0},{"date":"2026-04-29","close":13510.0},{"date":"2026-04-30","close":13285.0},{"date":"2026-05-04","close":13505.0},{"date":"2026-05-06","close":13685.0},{"date":"2026-05-07","close":13510.0},{"date":"2026-05-08","close":13460.0},{"date":"2026-05-11","close":13405.0},{"date":"2026-05-12","close":13940.0},{"date":"2026-05-13","close":13865.0},{"date":"2026-05-14","close":13850.0},{"date":"2026-05-15","close":13920.0},{"date":"2026-05-18","close":13955.0},{"date":"2026-05-19","close":13975.0},{"date":"2026-05-20","close":13860.0},{"date":"2026-05-21","close":13885.0},{"date":"2026-05-22","close":13990.0},{"date":"2026-05-26","close":14165.0},{"date":"2026-05-27","close":14570.0},{"date":"2026-05-28","close":14810.0},{"date":"2026-05-29","close":14915.0},{"date":"2026-06-01","close":15100.0},{"date":"2026-06-02","close":14770.0},{"date":"2026-06-04","close":14895.0},{"date":"2026-06-05","close":14765.0},{"date":"2026-06-08","close":14735.0},{"date":"2026-06-09","close":14415.0},{"date":"2026-06-10","close":14440.0},{"date":"2026-06-11","close":14635.0},{"date":"2026-06-12","close":14485.0},{"date":"2026-06-15","close":14535.0},{"date":"2026-06-16","close":14975.0},{"date":"2026-06-17","close":15090.0},{"date":"2026-06-18","close":15215.0},{"date":"2026-06-19","close":15345.0},{"date":"2026-06-22","close":15320.0},{"date":"2026-06-23","close":15205.0},{"date":"2026-06-24","close":15090.0},{"date":"2026-06-25","close":15170.0},{"date":"2026-06-26","close":15210.0},{"date":"2026-06-29","close":15130.0},{"date":"2026-06-30","close":15095.0},{"date":"2026-07-01","close":15310.0},{"date":"2026-07-02","close":15165.0},{"date":"2026-07-03","close":14950.0},{"date":"2026-07-06","close":15130.0},{"date":"2026-07-07","close":15290.0},{"date":"2026-07-08","close":14820.0},{"date":"2026-07-09","close":14870.0},{"date":"2026-07-10","close":14855.0},{"date":"2026-07-13","close":14725.0},{"date":"2026-07-14","close":14710.0},{"date":"2026-07-15","close":14945.0},{"date":"2026-07-16","close":14920.0},{"date":"2026-07-20","close":14585.0},{"date":"2026-07-21","close":15090.0},{"date":"2026-07-22","close":15100.0},{"date":"2026-07-23","close":15350.0},{"date":"2026-07-24","close":14990.0},{"date":"2026-07-27","close":14850.0},{"date":"2026-07-28","close":14545.0},{"date":"2026-07-29","close":14415.0},{"date":"2026-07-30","close":14310.0},{"date":"2026-07-31","close":14285.0},{"date":"2026-08-03","close":14240.0},{"date":"2026-08-04","close":14195.0},{"date":"2026-08-05","close":14250.0},{"date":"2026-08-06","close":14170.0},{"date":"2026-08-07","close":14215.0},{"date":"2026-08-10","close":14400.0},{"date":"2026-08-11","close":14340.0},{"date":"2026-08-12","close":14300.0},{"date":"2026-08-13","close":14207.0},{"date":"2026-08-14","close":14305.0},{"date":"2026-08-18","close":14220.0},{"date":"2026-08-19","close":14240.0},{"date":"2026-08-20","close":13975.0},{"date":"2026-08-21","close":14160.0},{"date":"2026-08-24","close":14150.0},{"date":"2026-08-25","close":14345.0},{"date":"2026-08-26","close":14475.0},{"date":"2026-08-27","close":14135.0},{"date":"2026-08-28","close":14030.0},{"date":"2026-08-31","close":14085.0},{"date":"2026-09-01","close":14045.0},{"date":"2026-09-02","close":14040.0},{"date":"2026-09-03","close":14015.0},{"date":"2026-09-04","close":13915.0},{"date":"2026-09-07","close":13800.0},{"date":"2026-09-08","close":13860.0},{"date":"2026-09-09","close":13885.0},{"date":"2026-09-10","close":14000.0},{"date":"2026-09-11","close":14080.0},{"date":"2026-09-14","close":14080.0},{"date":"2026-09-15","close":14195.0},{"date":"2026-09-16","close":13970.0},{"date":"2026-09-17","close":14110.0},{"date":"2026-09-18","close":14095.0},{"date":"2026-09-21","close":14245.0},{"date":"2026-09-22","close":13820.0},{"date":"2026-09-23","close":13750.0},{"date":"2026-09-28","close":13905.0},{"date":"2026-09-29","close":13765.0},{"date":"2026-09-30","close":13910.0},{"date":"2026-10-01","close":13905.0},{"date":"2026-10-02","close":13805.0},{"date":"2026-10-06","close":13495.0},{"date":"2026-10-07","close":13535.0},{"date":"2026-10-08","close":13675.0},{"date":"2026-10-12","close":13855.0},{"date":"2026-10-13","close":14135.0},{"date":"2026-10-14","close":14130.0},{"date":"2026-10-15","close":14015.0},{"date":"2026-10-16","close":13700.0},{"date":"2026-10-19","close":13700.0},{"date":"2026-10-20","close":13620.0},{"date":"2026-10-21","close":13675.0},{"date":"2026-10-22","close":13675.0},{"date":"2026-10-23","close":13675.0}],"chart_data":[{"date":"2024-10-23","open":11658,"high":11668,"low":11613,"close":11623,"volume":3660},{"date":"2024-10-24","open":11788,"high":11788,"low":11708,"close":11773,"volume":3576},{"date":"2024-10-25","open":11828,"high":12003,"low":11828,"close":11978,"volume":20519},{"date":"2024-10-28","open":11998,"high":12013,"low":11938,"close":11943,"volume":2354},{"date":"2024-10-29","open":11888,"high":11893,"low":11808,"close":11873,"volume":8844},{"date":"2024-10-30","open":12050,"high":12050,"low":11910,"close":11955,"volume":759},{"date":"2024-10-31","open":11938,"high":11938,"low":11728,"close":11738,"volume":2183},{"date":"2024-11-01","open":11329,"high":11688,"low":11329,"close":11688,"volume":2087},{"date":"2024-11-04","open":11688,"high":11688,"low":11573,"close":11638,"volume":890},{"date":"2024-11-05","open":11760,"high":11800,"low":11740,"close":11760,"volume":779},{"date":"2024-11-06","open":11768,"high":11863,"low":11708,"close":11813,"volume":8710},{"date":"2024-11-07","open":11638,"high":11763,"low":11638,"close":11678,"volume":12208},{"date":"2024-11-08","open":11938,"high":12028,"low":11938,"close":12018,"volume":13595},{"date":"2024-11-11","open":12148,"high":12288,"low":12138,"close":12263,"volume":12447},{"date":"2024-11-12","open":12253,"high":12253,"low":12213,"close":12243,"volume":10863},{"date":"2024-11-13","open":12098,"high":12098,"low":12013,"close":12013,"volume":2254},{"date":"2024-11-14","open":11743,"high":12063,"low":11743,"close":12063,"volume":3849},{"date":"2024-11-15","open":11898,"high":11898,"low":11753,"close":11753,"volume":2007},{"date":"2024-11-18","open":11678,"high":11678,"low":11608,"close":11618,"volume":4720},{"date":"2024-11-19","open":11768,"high":11788,"low":11768,"close":11783,"volume":3242},{"date":"2024-11-20","open":11683,"high":11713,"low":11623,"close":11658,"volume":2483},{"date":"2024-11-21","open":11658,"high":11673,"low":11633,"close":11633,"volume":1760},{"date":"2024-11-22","open":11863,"high":11863,"low":11803,"close":11858,"volume":3242},{"date":"2024-11-25","open":11803,"high":11803,"low":11638,"close":11688,"volume":8262},{"date":"2024-11-26","open":11908,"high":11908,"low":11808,"close":11808,"volume":1031},{"date":"2024-11-27","open":11693,"high":11773,"low":11693,"close":11713,"volume":588},{"date":"2024-11-28","open":11658,"high":11683,"low":11628,"close":11683,"volume":2159},{"date":"2024-11-29","open":11648,"high":11648,"low":11573,"close":11598,"volume":452},{"date":"2024-12-02","open":11718,"high":11768,"low":11708,"close":11768,"volume":2334},{"date":"2024-12-03","open":11738,"high":11738,"low":11658,"close":11678,"volume":2275},{"date":"2024-12-04","open":11728,"high":11743,"low":11643,"close":11713,"volume":1454},{"date":"2024-12-05","open":11668,"high":11668,"low":11558,"close":11638,"volume":2537},{"date":"2024-12-06","open":11553,"high":11613,"low":11548,"close":11563,"volume":630},{"date":"2024-12-09","open":11773,"high":11818,"low":11718,"close":11808,"volume":3013},{"date":"2024-12-10","open":11618,"high":11623,"low":11568,"close":11583,"volume":1251},{"date":"2024-12-11","open":11723,"high":11773,"low":11683,"close":11713,"volume":2921},{"date":"2024-12-12","open":11808,"high":11808,"low":11738,"close":11793,"volume":2355},{"date":"2024-12-13","open":11514,"high":11558,"low":11504,"close":11543,"volume":2658},{"date":"2024-12-16","open":11464,"high":11464,"low":11384,"close":11439,"volume":8054},{"date":"2024-12-17","open":11369,"high":11374,"low":11324,"close":11369,"volume":2505},{"date":"2024-12-18","open":11299,"high":11299,"low":11254,"close":11264,"volume":2559},{"date":"2024-12-19","open":11444,"high":11444,"low":11279,"close":11329,"volume":2850},{"date":"2024-12-20","open":11334,"high":11548,"low":11334,"close":11518,"volume":1808},{"date":"2024-12-23","open":11369,"high":11518,"low":11369,"close":11514,"volume":1434},{"date":"2024-12-24","open":11763,"high":11763,"low":11688,"close":11748,"volume":4423},{"date":"2024-12-26","open":11788,"high":11808,"low":11728,"close":11798,"volume":5260},{"date":"2024-12-27","open":11813,"high":11973,"low":11813,"close":11828,"volume":12409},{"date":"2024-12-30","open":12108,"high":12138,"low":12073,"close":12078,"volume":5218},{"date":"2025-01-02","open":12333,"high":12398,"low":12228,"close":12233,"volume":20691},{"date":"2025-01-03","open":12363,"high":12368,"low":12258,"close":12273,"volume":4347},{"date":"2025-01-06","open":12443,"high":12518,"low":12443,"close":12448,"volume":13941},{"date":"2025-01-07","open":12298,"high":12323,"low":12188,"close":12203,"volume":12110},{"date":"2025-01-08","open":12148,"high":12148,"low":12018,"close":12058,"volume":3871},{"date":"2025-01-09","open":12003,"high":12003,"low":11743,"close":11798,"volume":1406},{"date":"2025-01-10","open":11833,"high":11948,"low":11833,"close":11948,"volume":1440},{"date":"2025-01-13","open":12168,"high":12168,"low":12023,"close":12033,"volume":1494},{"date":"2025-01-14","open":12143,"high":12188,"low":12128,"close":12153,"volume":7811},{"date":"2025-01-15","open":11998,"high":11998,"low":11923,"close":11928,"volume":497},{"date":"2025-01-16","open":11853,"high":11948,"low":11853,"close":11943,"volume":1950},{"date":"2025-01-17","open":11943,"high":11943,"low":11918,"close":11918,"volume":881},{"date":"2025-01-20","open":11823,"high":12033,"low":11823,"close":11918,"volume":931},{"date":"2025-01-21","open":11823,"high":12043,"low":11818,"close":11833,"volume":10736},{"date":"2025-01-22","open":11833,"high":11898,"low":11818,"close":11858,"volume":3319},{"date":"2025-01-23","open":11788,"high":11923,"low":11788,"close":11893,"volume":2137},{"date":"2025-01-24","open":12033,"high":12033,"low":11948,"close":11958,"volume":2648},{"date":"2025-01-31","open":12528,"high":12873,"low":11798,"close":12703,"volume":35962},{"date":"2025-02-03","open":12823,"high":13048,"low":12823,"close":13043,"volume":21852},{"date":"2025-02-04","open":12628,"high":12748,"low":12628,"close":12668,"volume":7508},{"date":"2025-02-05","open":12608,"high":12643,"low":12563,"close":12578,"volume":4251},{"date":"2025-02-06","open":12733,"high":12733,"low":12628,"close":12648,"volume":2188},{"date":"2025-02-07","open":12698,"high":12698,"low":12643,"close":12643,"volume":5911},{"date":"2025-02-10","open":12688,"high":12813,"low":12688,"close":12763,"volume":4288},{"date":"2025-02-11","open":12838,"high":12888,"low":12838,"close":12858,"volume":7092},{"date":"2025-02-12","open":12838,"high":12838,"low":12698,"close":12728,"volume":2962},{"date":"2025-02-13","open":12703,"high":12713,"low":12628,"close":12678,"volume":4818},{"date":"2025-02-14","open":12443,"high":12483,"low":12438,"close":12443,"volume":5702},{"date":"2025-02-17","open":12698,"high":12783,"low":12698,"close":12773,"volume":5940},{"date":"2025-02-18","open":12373,"high":12393,"low":12313,"close":12313,"volume":2252},{"date":"2025-02-19","open":12233,"high":12238,"low":12163,"close":12208,"volume":4280},{"date":"2025-02-20","open":12158,"high":12158,"low":11893,"close":11913,"volume":6479},{"date":"2025-02-21","open":11763,"high":11763,"low":11633,"close":11653,"volume":9753},{"date":"2025-02-24","open":11848,"high":11853,"low":11738,"close":11738,"volume":1444},{"date":"2025-02-25","open":11713,"high":11873,"low":11713,"close":11868,"volume":1718},{"date":"2025-02-26","open":11868,"high":11868,"low":11633,"close":11733,"volume":2423},{"date":"2025-02-27","open":12133,"high":12133,"low":11688,"close":11838,"volume":1422},{"date":"2025-02-28","open":11973,"high":12148,"low":11973,"close":12148,"volume":13237},{"date":"2025-03-04","open":12043,"high":12043,"low":11923,"close":11998,"volume":5220},{"date":"2025-03-05","open":11683,"high":11683,"low":11543,"close":11623,"volume":6533},{"date":"2025-03-06","open":11673,"high":11678,"low":11573,"close":11658,"volume":3044},{"date":"2025-03-07","open":11608,"high":11608,"low":11553,"close":11608,"volume":3044},{"date":"2025-03-10","open":11778,"high":11918,"low":11753,"close":11878,"volume":10623},{"date":"2025-03-11","open":11830,"high":11830,"low":11783,"close":11823,"volume":2650},{"date":"2025-03-12","open":11723,"high":11733,"low":11573,"close":11683,"volume":4668},{"date":"2025-03-13","open":11803,"high":11868,"low":11803,"close":11853,"volume":1704},{"date":"2025-03-14","open":11958,"high":11978,"low":11888,"close":11888,"volume":1662},{"date":"2025-03-17","open":11968,"high":12048,"low":11928,"close":11998,"volume":4002},{"date":"2025-03-18","open":11958,"high":11978,"low":11833,"close":11978,"volume":4352},{"date":"2025-03-19","open":12203,"high":12278,"low":12203,"close":12273,"volume":5769},{"date":"2025-03-20","open":12508,"high":12608,"low":12508,"close":12593,"volume":10615},{"date":"2025-03-21","open":12593,"high":12593,"low":12513,"close":12513,"volume":6971},{"date":"2025-03-24","open":12323,"high":12443,"low":12313,"close":12383,"volume":2724},{"date":"2025-03-25","open":12498,"high":12498,"low":12453,"close":12478,"volume":2481},{"date":"2025-03-26","open":12413,"high":12413,"low":12373,"close":12373,"volume":623},{"date":"2025-03-27","open":12368,"high":12373,"low":12333,"close":12333,"volume":320},{"date":"2025-03-28","open":12048,"high":12048,"low":12018,"close":12038,"volume":480},{"date":"2025-03-31","open":12073,"high":12138,"low":12073,"close":12093,"volume":2449},{"date":"2025-04-01","open":12023,"high":12148,"low":12023,"close":12088,"volume":412},{"date":"2025-04-02","open":12228,"high":12348,"low":12198,"close":12243,"volume":2603},{"date":"2025-04-03","open":11978,"high":12098,"low":11963,"close":11963,"volume":2694},{"date":"2025-04-04","open":11813,"high":11938,"low":11768,"close":11798,"volume":1816},{"date":"2025-04-07","open":11668,"high":11678,"low":11229,"close":11229,"volume":2875},{"date":"2025-04-08","open":11239,"high":11304,"low":11239,"close":11299,"volume":8979},{"date":"2025-04-09","open":11299,"high":11419,"low":10809,"close":11064,"volume":6389},{"date":"2025-04-10","open":10799,"high":11359,"low":10799,"close":11359,"volume":10967},{"date":"2025-04-11","open":11199,"high":11334,"low":10974,"close":11049,"volume":3295},{"date":"2025-04-14","open":11149,"high":11379,"low":11149,"close":11364,"volume":4538},{"date":"2025-04-15","open":11469,"high":11653,"low":11469,"close":11653,"volume":1884},{"date":"2025-04-16","open":11658,"high":11708,"low":11593,"close":11598,"volume":4333},{"date":"2025-04-17","open":11593,"high":11678,"low":11578,"close":11633,"volume":4052},{"date":"2025-04-18","open":11603,"high":11603,"low":11523,"close":11523,"volume":608},{"date":"2025-04-21","open":11314,"high":11583,"low":11314,"close":11449,"volume":1293},{"date":"2025-04-22","open":11578,"high":11698,"low":11558,"close":11688,"volume":2631},{"date":"2025-04-23","open":11613,"high":11618,"low":11513,"close":11608,"volume":704},{"date":"2025-04-24","open":11738,"high":11758,"low":11698,"close":11698,"volume":84},{"date":"2025-04-25","open":11743,"high":11788,"low":11708,"close":11733,"volume":630},{"date":"2025-04-28","open":11803,"high":11808,"low":11748,"close":11798,"volume":1504},{"date":"2025-04-29","open":11713,"high":11713,"low":11643,"close":11688,"volume":358},{"date":"2025-04-30","open":11585,"high":11618,"low":11538,"close":11543,"volume":845},{"date":"2025-05-02","open":11758,"high":11818,"low":11653,"close":11653,"volume":816},{"date":"2025-05-07","open":11693,"high":11953,"low":11693,"close":11888,"volume":3621},{"date":"2025-05-08","open":12093,"high":12208,"low":12093,"close":12148,"volume":1582},{"date":"2025-05-09","open":12208,"high":12258,"low":12103,"close":12103,"volume":1884},{"date":"2025-05-12","open":12103,"high":12173,"low":12068,"close":12123,"volume":1554},{"date":"2025-05-13","open":12473,"high":12498,"low":12373,"close":12373,"volume":9643},{"date":"2025-05-14","open":12373,"high":12498,"low":12358,"close":12498,"volume":9204},{"date":"2025-05-15","open":12298,"high":12298,"low":12043,"close":12063,"volume":1018},{"date":"2025-05-16","open":12048,"high":12098,"low":12048,"close":12058,"volume":690},{"date":"2025-05-19","open":11943,"high":11953,"low":11918,"close":11948,"volume":822},{"date":"2025-05-20","open":12108,"high":12108,"low":11978,"close":11978,"volume":415},{"date":"2025-05-21","open":12343,"high":12420,"low":12323,"close":12420,"volume":3659},{"date":"2025-05-22","open":12228,"high":12298,"low":12228,"close":12278,"volume":556},{"date":"2025-05-23","open":12118,"high":12118,"low":12023,"close":12063,"volume":434},{"date":"2025-05-26","open":11918,"high":11918,"low":11883,"close":11918,"volume":555},{"date":"2025-05-27","open":12088,"high":12103,"low":12088,"close":12088,"volume":521},{"date":"2025-05-28","open":11938,"high":11938,"low":11893,"close":11918,"volume":734},{"date":"2025-05-29","open":12068,"high":12073,"low":11923,"close":12033,"volume":1961},{"date":"2025-05-30","open":11858,"high":11923,"low":11853,"close":11923,"volume":615},{"date":"2025-06-02","open":11868,"high":11868,"low":11793,"close":11823,"volume":381},{"date":"2025-06-04","open":12033,"high":12048,"low":11968,"close":11998,"volume":2685},{"date":"2025-06-05","open":11843,"high":11923,"low":11843,"close":11923,"volume":855},{"date":"2025-06-09","open":11968,"high":11988,"low":11888,"close":11988,"volume":2261},{"date":"2025-06-10","open":12003,"high":12108,"low":12003,"close":12098,"volume":1145},{"date":"2025-06-11","open":12148,"high":12148,"low":12033,"close":12073,"volume":901},{"date":"2025-06-12","open":12268,"high":12283,"low":12168,"close":12203,"volume":1503},{"date":"2025-06-13","open":12398,"high":12523,"low":11783,"close":12523,"volume":12774},{"date":"2025-06-16","open":12523,"high":12543,"low":12458,"close":12468,"volume":3052},{"date":"2025-06-17","open":12463,"high":12463,"low":12370,"close":12413,"volume":7713},{"date":"2025-06-18","open":12548,"high":12553,"low":12343,"close":12343,"volume":1670},{"date":"2025-06-19","open":12498,"high":12583,"low":12498,"close":12553,"volume":5309},{"date":"2025-06-20","open":12168,"high":12168,"low":12088,"close":12163,"volume":3843},{"date":"2025-06-23","open":12268,"high":12303,"low":12218,"close":12218,"volume":1215},{"date":"2025-06-24","open":12253,"high":12288,"low":12238,"close":12288,"volume":2093},{"date":"2025-06-25","open":12213,"high":12298,"low":12213,"close":12298,"volume":2692},{"date":"2025-06-26","open":12078,"high":12078,"low":12013,"close":12058,"volume":2401},{"date":"2025-06-27","open":11973,"high":11973,"low":11908,"close":11968,"volume":1891},{"date":"2025-06-30","open":12013,"high":12018,"low":11913,"close":11993,"volume":2196},{"date":"2025-07-01","open":11843,"high":11843,"low":11693,"close":11833,"volume":6156},{"date":"2025-07-02","open":11838,"high":11988,"low":11838,"close":11988,"volume":3130},{"date":"2025-07-03","open":12058,"high":12123,"low":12013,"close":12123,"volume":2625},{"date":"2025-07-04","open":12133,"high":12133,"low":12123,"close":12128,"volume":507},{"date":"2025-07-07","open":12068,"high":12073,"low":11993,"close":12068,"volume":533},{"date":"2025-07-08","open":12178,"high":12178,"low":11943,"close":11958,"volume":1775},{"date":"2025-07-09","open":11938,"high":12023,"low":11928,"close":12023,"volume":765},{"date":"2025-07-10","open":11988,"high":11988,"low":11878,"close":11938,"volume":4518},{"date":"2025-07-11","open":11943,"high":12028,"low":11943,"close":12013,"volume":2380},{"date":"2025-07-14","open":12028,"high":12033,"low":11973,"close":11998,"volume":1877},{"date":"2025-07-15","open":11693,"high":12093,"low":11693,"close":12043,"volume":5828},{"date":"2025-07-16","open":12088,"high":12198,"low":12088,"close":12198,"volume":3731},{"date":"2025-07-17","open":12273,"high":12303,"low":12263,"close":12298,"volume":4135},{"date":"2025-07-18","open":12298,"high":12298,"low":12223,"close":12223,"volume":4884},{"date":"2025-07-21","open":12188,"high":12188,"low":12128,"close":12143,"volume":1370},{"date":"2025-07-22","open":12068,"high":12103,"low":12018,"close":12103,"volume":5048},{"date":"2025-07-23","open":12063,"high":12063,"low":12003,"close":12008,"volume":281},{"date":"2025-07-24","open":12013,"high":12048,"low":11958,"close":12013,"volume":1190},{"date":"2025-07-25","open":12118,"high":12243,"low":12118,"close":12218,"volume":6085},{"date":"2025-07-28","open":12228,"high":12273,"low":11563,"close":12273,"volume":3585},{"date":"2025-07-29","open":12278,"high":12313,"low":12273,"close":12273,"volume":1446},{"date":"2025-07-30","open":12388,"high":12488,"low":12388,"close":12428,"volume":7570},{"date":"2025-07-31","open":12448,"high":12448,"low":12408,"close":12408,"volume":1062},{"date":"2025-08-01","open":12408,"high":12408,"low":12343,"close":12343,"volume":5585},{"date":"2025-08-04","open":12203,"high":12203,"low":12148,"close":12168,"volume":265},{"date":"2025-08-05","open":12168,"high":12198,"low":12148,"close":12198,"volume":2002},{"date":"2025-08-06","open":12223,"high":12303,"low":12223,"close":12278,"volume":258},{"date":"2025-08-07","open":12188,"high":12198,"low":12158,"close":12198,"volume":334},{"date":"2025-08-08","open":12328,"high":12343,"low":12283,"close":12283,"volume":1651},{"date":"2025-08-11","open":11963,"high":12533,"low":11963,"close":12518,"volume":6086},{"date":"2025-08-12","open":12518,"high":12533,"low":12448,"close":12458,"volume":1655},{"date":"2025-08-13","open":12408,"high":12408,"low":12358,"close":12358,"volume":239},{"date":"2025-08-14","open":12513,"high":12513,"low":12348,"close":12348,"volume":255},{"date":"2025-08-18","open":12473,"high":12473,"low":12273,"close":12358,"volume":1049},{"date":"2025-08-19","open":12493,"high":12493,"low":12393,"close":12433,"volume":710},{"date":"2025-08-20","open":12508,"high":12508,"low":12303,"close":12423,"volume":1358},{"date":"2025-08-21","open":12648,"high":12648,"low":12123,"close":12468,"volume":721},{"date":"2025-08-22","open":12598,"high":12658,"low":12538,"close":12573,"volume":2139},{"date":"2025-08-25","open":12538,"high":12563,"low":12528,"close":12528,"volume":1683},{"date":"2025-08-26","open":12668,"high":12668,"low":12508,"close":12528,"volume":1665},{"date":"2025-08-27","open":12658,"high":12658,"low":12623,"close":12653,"volume":2154},{"date":"2025-08-28","open":12573,"high":12573,"low":12483,"close":12538,"volume":3191},{"date":"2025-08-29","open":12488,"high":12543,"low":12473,"close":12473,"volume":2085},{"date":"2025-09-01","open":12678,"high":12778,"low":12678,"close":12763,"volume":6370},{"date":"2025-09-02","open":12963,"high":12968,"low":12763,"close":12888,"volume":5644},{"date":"2025-09-03","open":12978,"high":12978,"low":12808,"close":12828,"volume":3747},{"date":"2025-09-04","open":12928,"high":12983,"low":12923,"close":12973,"volume":2676},{"date":"2025-09-05","open":12973,"high":13053,"low":12973,"close":13053,"volume":11582},{"date":"2025-09-08","open":13113,"high":13168,"low":13113,"close":13168,"volume":4409},{"date":"2025-09-09","open":13183,"high":13298,"low":13183,"close":13298,"volume":4551},{"date":"2025-09-10","open":13303,"high":13328,"low":13218,"close":13328,"volume":2257},{"date":"2025-09-11","open":13423,"high":13448,"low":13423,"close":13448,"volume":2641},{"date":"2025-09-12","open":13353,"high":13353,"low":13238,"close":13278,"volume":5927},{"date":"2025-09-15","open":13368,"high":13373,"low":13298,"close":13373,"volume":4529},{"date":"2025-09-16","open":13393,"high":13543,"low":13393,"close":13503,"volume":989},{"date":"2025-09-17","open":13548,"high":13598,"low":13548,"close":13588,"volume":4280},{"date":"2025-09-18","open":13528,"high":13533,"low":13473,"close":13473,"volume":1010},{"date":"2025-09-19","open":13578,"high":13648,"low":13578,"close":13593,"volume":3589},{"date":"2025-09-22","open":13648,"high":13648,"low":13553,"close":13598,"volume":1727},{"date":"2025-09-23","open":13598,"high":13598,"low":13373,"close":13418,"volume":1575},{"date":"2025-09-24","open":13503,"high":13538,"low":13498,"close":13528,"volume":1958},{"date":"2025-09-25","open":13543,"high":13543,"low":13443,"close":13498,"volume":1538},{"date":"2025-09-26","open":13498,"high":13498,"low":13373,"close":13403,"volume":2768},{"date":"2025-09-29","open":13428,"high":13428,"low":13263,"close":13263,"volume":1373},{"date":"2025-09-30","open":13383,"high":13448,"low":13383,"close":13448,"volume":839},{"date":"2025-10-01","open":13343,"high":13393,"low":13318,"close":13368,"volume":1067},{"date":"2025-10-02","open":13488,"high":13488,"low":13383,"close":13473,"volume":1236},{"date":"2025-10-10","open":13478,"high":13748,"low":13478,"close":13653,"volume":2020},{"date":"2025-10-13","open":14998,"high":14998,"low":12898,"close":13978,"volume":7225},{"date":"2025-10-14","open":13943,"high":13943,"low":13748,"close":13803,"volume":2540},{"date":"2025-10-15","open":13643,"high":13683,"low":13593,"close":13618,"volume":3036},{"date":"2025-10-16","open":13768,"high":13818,"low":13678,"close":13818,"volume":1585},{"date":"2025-10-17","open":13998,"high":14098,"low":13998,"close":14048,"volume":5462},{"date":"2025-10-20","open":14998,"high":14998,"low":14008,"close":14018,"volume":1026},{"date":"2025-10-21","open":14093,"high":14183,"low":14093,"close":14118,"volume":2738},{"date":"2025-10-22","open":14083,"high":14083,"low":14018,"close":14038,"volume":1999},{"date":"2025-10-23","open":14033,"high":14073,"low":14008,"close":14033,"volume":1589},{"date":"2025-10-24","open":14023,"high":14023,"low":14008,"close":14008,"volume":947},{"date":"2025-10-27","open":14008,"high":14008,"low":13908,"close":13918,"volume":2412},{"date":"2025-10-28","open":13918,"high":13938,"low":13858,"close":13938,"volume":1488},{"date":"2025-10-29","open":13923,"high":13955,"low":13913,"close":13933,"volume":4377},{"date":"2025-10-30","open":13913,"high":13918,"low":13883,"close":13918,"volume":1219},{"date":"2025-10-31","open":13958,"high":13968,"low":13888,"close":13888,"volume":541},{"date":"2025-11-03","open":13998,"high":13998,"low":13903,"close":13903,"volume":804,"rsi_14":54.85,"sma_20":13848.0,"sma_60":13201.42,"sma_120":12671.43},{"date":"2025-11-04","open":14088,"high":14288,"low":14088,"close":14243,"volume":4382,"rsi_14":76.37,"sma_20":13887.75,"sma_60":13236.0,"sma_120":12688.89},{"date":"2025-11-05","open":14293,"high":14458,"low":14258,"close":14413,"volume":9862,"rsi_14":75.76,"sma_20":13940.0,"sma_60":13272.92,"sma_120":12708.14},{"date":"2025-11-06","open":14223,"high":14323,"low":14208,"close":14298,"volume":1596,"rsi_14":62.02,"sma_20":13981.25,"sma_60":13306.58,"sma_120":12726.27},{"date":"2025-11-07","open":14348,"high":14348,"low":14163,"close":14263,"volume":1485,"rsi_14":61.72,"sma_20":14011.75,"sma_60":13341.0,"sma_120":12742.02},{"date":"2025-11-10","open":14218,"high":14218,"low":14108,"close":14113,"volume":1449,"rsi_14":49.77,"sma_20":14018.5,"sma_60":13371.5,"sma_120":12755.48},{"date":"2025-11-11","open":14283,"high":14353,"low":14278,"close":14333,"volume":927,"rsi_14":61.94,"sma_20":14045.0,"sma_60":13401.75,"sma_120":12774.39},{"date":"2025-11-12","open":14443,"high":14443,"low":14363,"close":14443,"volume":1610,"rsi_14":65.3,"sma_20":14086.25,"sma_60":13434.83,"sma_120":12794.27},{"date":"2025-11-13","open":14528,"high":14688,"low":14528,"close":14563,"volume":1646,"rsi_14":69.34,"sma_20":14123.5,"sma_60":13471.58,"sma_120":12816.06},{"date":"2025-11-14","open":14678,"high":14678,"low":14498,"close":14503,"volume":448,"rsi_14":70.82,"sma_20":14146.25,"sma_60":13507.5,"sma_120":12837.1},{"date":"2025-11-17","open":14363,"high":14363,"low":14283,"close":14348,"volume":1134,"rsi_14":63.31,"sma_20":14162.75,"sma_60":13540.67,"sma_120":12853.17},{"date":"2025-11-18","open":14363,"high":14363,"low":14258,"close":14258,"volume":2125,"rsi_14":60.0,"sma_20":14169.75,"sma_60":13571.08,"sma_120":12869.67},{"date":"2025-11-19","open":14363,"high":14458,"low":14363,"close":14458,"volume":3319,"rsi_14":64.92,"sma_20":14190.75,"sma_60":13605.0,"sma_120":12889.62},{"date":"2025-11-20","open":14493,"high":14493,"low":14378,"close":14408,"volume":426,"rsi_14":64.21,"sma_20":14209.5,"sma_60":13637.33,"sma_120":12910.38},{"date":"2025-11-21","open":14503,"high":14563,"low":14498,"close":14563,"volume":2408,"rsi_14":66.75,"sma_20":14237.25,"sma_60":13670.5,"sma_120":12931.0},{"date":"2025-11-24","open":14433,"high":14463,"low":14408,"close":14458,"volume":1760,"rsi_14":56.2,"sma_20":14264.25,"sma_60":13702.67,"sma_120":12952.17},{"date":"2025-11-25","open":14558,"high":14558,"low":14503,"close":14535,"volume":529,"rsi_14":53.71,"sma_20":14294.1,"sma_60":13736.12,"sma_120":12973.02},{"date":"2025-11-26","open":14628,"high":14643,"low":14528,"close":14603,"volume":325,"rsi_14":59.56,"sma_20":14327.6,"sma_60":13768.62,"sma_120":12995.35},{"date":"2025-11-27","open":14603,"high":14638,"low":14558,"close":14603,"volume":253,"rsi_14":60.9,"sma_20":14361.85,"sma_60":13803.03,"sma_120":13018.52},{"date":"2025-11-28","open":14598,"high":14643,"low":14598,"close":14638,"volume":6093,"rsi_14":68.17,"sma_20":14399.35,"sma_60":13839.12,"sma_120":13040.52},{"date":"2025-12-01","open":14738,"high":14833,"low":14733,"close":14798,"volume":3900,"rsi_14":66.79,"sma_20":14444.1,"sma_60":13873.03,"sma_120":13064.48},{"date":"2025-12-02","open":14658,"high":14658,"low":14598,"close":14633,"volume":1602,"rsi_14":56.6,"sma_20":14463.6,"sma_60":13902.12,"sma_120":13086.52},{"date":"2025-12-03","open":14553,"high":14553,"low":14488,"close":14518,"volume":1447,"rsi_14":48.43,"sma_20":14468.85,"sma_60":13930.28,"sma_120":13106.68},{"date":"2025-12-04","open":14513,"high":14648,"low":14513,"close":14643,"volume":3307,"rsi_14":54.67,"sma_20":14486.1,"sma_60":13958.12,"sma_120":13128.1},{"date":"2025-12-05","open":14693,"high":14748,"low":14693,"close":14698,"volume":755,"rsi_14":62.5,"sma_20":14507.85,"sma_60":13985.53,"sma_120":13148.89},{"date":"2025-12-08","open":14683,"high":14683,"low":14523,"close":14523,"volume":1661,"rsi_14":58.92,"sma_20":14528.35,"sma_60":14008.12,"sma_120":13165.56},{"date":"2025-12-09","open":14533,"high":14583,"low":14533,"close":14583,"volume":2931,"rsi_14":54.65,"sma_20":14540.85,"sma_60":14029.53,"sma_120":13183.18},{"date":"2025-12-10","open":14663,"high":14663,"low":14633,"close":14653,"volume":187,"rsi_14":58.97,"sma_20":14551.35,"sma_60":14051.62,"sma_120":13201.85},{"date":"2025-12-11","open":14688,"high":14688,"low":14563,"close":14653,"volume":930,"rsi_14":53.72,"sma_20":14555.85,"sma_60":14071.7,"sma_120":13221.1},{"date":"2025-12-12","open":14838,"high":14948,"low":14838,"close":14888,"volume":3336,"rsi_14":66.04,"sma_20":14575.1,"sma_60":14098.53,"sma_120":13240.56},{"date":"2025-12-15","open":14898,"high":14898,"low":14778,"close":14803,"volume":983,"rsi_14":59.94,"sma_20":14597.85,"sma_60":14122.37,"sma_120":13262.56},{"date":"2025-12-16","open":14998,"high":15053,"low":14968,"close":15053,"volume":5575,"rsi_14":64.71,"sma_20":14637.6,"sma_60":14148.2,"sma_120":13286.18},{"date":"2025-12-17","open":15088,"high":15153,"low":15028,"close":15153,"volume":815,"rsi_14":66.87,"sma_20":14672.35,"sma_60":14174.28,"sma_120":13310.06},{"date":"2025-12-18","open":15108,"high":15108,"low":15068,"close":15078,"volume":1410,"rsi_14":63.17,"sma_20":14705.85,"sma_60":14201.03,"sma_120":13333.23},{"date":"2025-12-19","open":15198,"high":15318,"low":15198,"close":15313,"volume":1730,"rsi_14":64.76,"sma_20":14743.35,"sma_60":14229.7,"sma_120":13360.35},{"date":"2025-12-22","open":15478,"high":15478,"low":15368,"close":15418,"volume":603,"rsi_14":73.29,"sma_20":14791.35,"sma_60":14260.03,"sma_120":13389.1},{"date":"2025-12-23","open":15603,"high":15708,"low":15603,"close":15673,"volume":1788,"rsi_14":81.64,"sma_20":14848.25,"sma_60":14297.62,"sma_120":13419.77},{"date":"2025-12-24","open":15838,"high":15838,"low":15528,"close":15528,"volume":1171,"rsi_14":73.98,"sma_20":14894.5,"sma_60":14330.95,"sma_120":13450.56},{"date":"2025-12-26","open":15833,"high":15833,"low":15208,"close":15348,"volume":883,"rsi_14":66.5,"sma_20":14931.75,"sma_60":14361.78,"sma_120":13478.56},{"date":"2025-12-29","open":15350,"high":15360,"low":15205,"close":15205,"volume":1498,"rsi_14":67.53,"sma_20":14960.0,"sma_60":14391.78,"sma_120":13504.23},{"date":"2025-12-30","open":15215,"high":15230,"low":15155,"close":15205,"volume":2634,"rsi_14":66.49,"sma_20":14980.25,"sma_60":14424.12,"sma_120":13529.85},{"date":"2026-01-02","open":15325,"high":15325,"low":15255,"close":15315,"volume":1357,"rsi_14":67.19,"sma_20":15014.25,"sma_60":14455.2,"sma_120":13556.89},{"date":"2026-01-05","open":15585,"high":15650,"low":15540,"close":15540,"volume":1676,"rsi_14":70.63,"sma_20":15065.25,"sma_60":14491.37,"sma_120":13586.73},{"date":"2026-01-06","open":15420,"high":15420,"low":15345,"close":15355,"volume":903,"rsi_14":61.1,"sma_20":15100.75,"sma_60":14522.7,"sma_120":13614.48},{"date":"2026-01-07","open":15530,"high":15590,"low":15530,"close":15550,"volume":1675,"rsi_14":66.89,"sma_20":15143.25,"sma_60":14554.28,"sma_120":13644.56},{"date":"2026-01-08","open":15550,"high":15620,"low":15545,"close":15615,"volume":3413,"rsi_14":63.86,"sma_20":15197.75,"sma_60":14581.53,"sma_120":13674.56},{"date":"2026-01-09","open":15755,"high":15755,"low":15567,"close":15615,"volume":1390,"rsi_14":61.98,"sma_20":15249.25,"sma_60":14611.7,"sma_120":13704.68},{"date":"2026-01-12","open":15655,"high":15695,"low":15565,"close":15690,"volume":1178,"rsi_14":65.89,"sma_20":15301.0,"sma_60":14646.2,"sma_120":13735.06},{"date":"2026-01-13","open":15705,"high":16050,"low":15705,"close":15975,"volume":2586,"rsi_14":66.75,"sma_20":15367.0,"sma_60":14682.12,"sma_120":13766.52},{"date":"2026-01-14","open":16145,"high":16180,"low":16130,"close":16180,"volume":2305,"rsi_14":68.36,"sma_20":15431.5,"sma_60":14717.62,"sma_120":13798.85},{"date":"2026-01-15","open":16165,"high":16265,"low":16165,"close":16240,"volume":6428,"rsi_14":65.07,"sma_20":15503.25,"sma_60":14754.62,"sma_120":13832.31},{"date":"2026-01-16","open":16295,"high":16295,"low":16180,"close":16205,"volume":1744,"rsi_14":69.12,"sma_20":15560.75,"sma_60":14789.37,"sma_120":13866.14},{"date":"2026-01-19","open":16290,"high":16290,"low":15975,"close":15985,"volume":1453,"rsi_14":67.59,"sma_20":15602.25,"sma_60":14821.78,"sma_120":13898.48},{"date":"2026-01-20","open":15490,"high":15590,"low":15490,"close":15580,"volume":3215,"rsi_14":59.08,"sma_20":15627.25,"sma_60":14847.53,"sma_120":13928.23},{"date":"2026-01-21","open":15225,"high":15225,"low":15020,"close":15035,"volume":5935,"rsi_14":46.74,"sma_20":15613.25,"sma_60":14864.62,"sma_120":13953.39},{"date":"2026-01-22","open":15200,"high":15380,"low":15200,"close":15380,"volume":1819,"rsi_14":51.14,"sma_20":15611.25,"sma_60":14888.95,"sma_120":13979.73},{"date":"2026-01-23","open":15555,"high":15580,"low":15530,"close":15565,"volume":1194,"rsi_14":50.45,"sma_20":15605.75,"sma_60":14916.03,"sma_120":14007.14},{"date":"2026-01-26","open":15305,"high":15420,"low":15305,"close":15420,"volume":981,"rsi_14":51.18,"sma_20":15600.25,"sma_60":14940.78,"sma_120":14033.35},{"date":"2026-01-27","open":15325,"high":15345,"low":15245,"close":15255,"volume":1518,"rsi_14":44.61,"sma_20":15595.5,"sma_60":14963.03,"sma_120":14056.89},{"date":"2026-01-28","open":15265,"high":15295,"low":15180,"close":15180,"volume":2926,"rsi_14":42.08,"sma_20":15594.25,"sma_60":14984.53,"sma_120":14079.98},{"date":"2026-01-29","open":15015,"high":15075,"low":14970,"close":15005,"volume":5641,"rsi_14":39.55,"sma_20":15584.25,"sma_60":15002.87,"sma_120":14102.14},{"date":"2026-01-30","open":14745,"high":14745,"low":14585,"close":14590,"volume":4047,"rsi_14":33.13,"sma_20":15548.0,"sma_60":15008.62,"sma_120":14122.31},{"date":"2026-02-02","open":14675,"high":14675,"low":14340,"close":14490,"volume":3864,"rsi_14":25.85,"sma_20":15495.5,"sma_60":15009.87,"sma_120":14141.39},{"date":"2026-02-03","open":14480,"high":14480,"low":14410,"close":14420,"volume":4816,"rsi_14":20.07,"sma_20":15448.75,"sma_60":15011.87,"sma_120":14159.23},{"date":"2026-02-04","open":14185,"high":14555,"low":14185,"close":14310,"volume":911,"rsi_14":17.73,"sma_20":15386.75,"sma_60":15012.62,"sma_120":14176.81},{"date":"2026-02-05","open":14485,"high":14545,"low":14485,"close":14525,"volume":1202,"rsi_14":23.5,"sma_20":15332.25,"sma_60":15019.45,"sma_120":14195.48},{"date":"2026-02-06","open":13875,"high":13875,"low":13720,"close":13810,"volume":2569,"rsi_14":20.33,"sma_20":15242.0,"sma_60":15010.7,"sma_120":14206.23},{"date":"2026-02-09","open":13830,"high":13920,"low":13830,"close":13860,"volume":1881,"rsi_14":24.02,"sma_20":15150.5,"sma_60":15000.95,"sma_120":14217.89},{"date":"2026-02-10","open":14215,"high":14215,"low":14150,"close":14150,"volume":2197,"rsi_14":35.52,"sma_20":15059.25,"sma_60":14994.03,"sma_120":14232.81},{"date":"2026-02-11","open":13600,"high":13610,"low":13470,"close":13510,"volume":11714,"rsi_14":22.09,"sma_20":14925.75,"sma_60":14977.45,"sma_120":14242.48},{"date":"2026-02-12","open":13255,"high":13280,"low":13170,"close":13230,"volume":3726,"rsi_14":16.11,"sma_20":14775.25,"sma_60":14958.78,"sma_120":14249.73},{"date":"2026-02-13","open":12760,"high":12760,"low":12405,"close":12580,"volume":14117,"rsi_14":14.05,"sma_20":14594.0,"sma_60":14930.78,"sma_120":14250.93},{"date":"2026-02-19","open":12520,"high":12520,"low":12365,"close":12495,"volume":4323,"rsi_14":14.34,"sma_20":14419.5,"sma_60":14898.03,"sma_120":14251.52},{"date":"2026-02-20","open":12445,"high":12445,"low":12365,"close":12430,"volume":2284,"rsi_14":14.38,"sma_20":14262.0,"sma_60":14865.03,"sma_120":14251.18},{"date":"2026-02-23","open":12430,"high":12565,"low":12430,"close":12530,"volume":12706,"rsi_14":17.31,"sma_20":14136.75,"sma_60":14831.12,"sma_120":14250.81},{"date":"2026-02-24","open":12445,"high":12445,"low":12340,"close":12340,"volume":4703,"rsi_14":18.4,"sma_20":13984.75,"sma_60":14795.78,"sma_120":14249.23},{"date":"2026-02-25","open":12265,"high":12265,"low":12065,"close":12095,"volume":14656,"rsi_14":17.68,"sma_20":13811.25,"sma_60":14755.08,"sma_120":14245.6},{"date":"2026-02-26","open":12245,"high":12260,"low":12170,"close":12235,"volume":6118,"rsi_14":21.06,"sma_20":13652.0,"sma_60":14715.58,"sma_120":14242.1},{"date":"2026-02-27","open":12075,"high":12185,"low":12075,"close":12180,"volume":2955,"rsi_14":21.37,"sma_20":13498.25,"sma_60":14675.17,"sma_120":14239.1},{"date":"2026-03-03","open":12160,"high":12185,"low":12095,"close":12185,"volume":3633,"rsi_14":16.67,"sma_20":13348.5,"sma_60":14634.25,"sma_120":14236.68},{"date":"2026-03-04","open":12185,"high":12545,"low":12185,"close":12545,"volume":15230,"rsi_14":29.95,"sma_20":13225.5,"sma_60":14596.67,"sma_120":14234.85},{"date":"2026-03-05","open":12065,"high":12220,"low":12065,"close":12210,"volume":10414,"rsi_14":26.02,"sma_20":13106.5,"sma_60":14556.25,"sma_120":14229.18},{"date":"2026-03-06","open":12275,"high":12275,"low":12030,"close":12055,"volume":18822,"rsi_14":18.31,"sma_20":12984.75,"sma_60":14515.17,"sma_120":14222.73},{"date":"2026-03-09","open":12055,"high":12055,"low":11500,"close":11580,"volume":14724,"rsi_14":19.27,"sma_20":12842.75,"sma_60":14464.08,"sma_120":14211.1},{"date":"2026-03-10","open":11545,"high":11885,"low":11545,"close":11885,"volume":5738,"rsi_14":28.75,"sma_20":12721.5,"sma_60":14417.17,"sma_120":14201.35},{"date":"2026-03-11","open":12035,"high":12180,"low":12035,"close":12150,"volume":4525,"rsi_14":42.27,"sma_20":12602.75,"sma_60":14377.58,"sma_120":14192.85},{"date":"2026-03-12","open":12065,"high":12175,"low":12060,"close":12105,"volume":1938,"rsi_14":42.88,"sma_20":12517.5,"sma_60":14336.25,"sma_120":14182.89},{"date":"2026-03-13","open":11730,"high":11850,"low":11630,"close":11850,"volume":7424,"rsi_14":40.1,"sma_20":12417.0,"sma_60":14289.5,"sma_120":14170.56},{"date":"2026-03-16","open":11855,"high":11935,"low":11855,"close":11905,"volume":589,"rsi_14":39.17,"sma_20":12304.75,"sma_60":14243.67,"sma_120":14157.68},{"date":"2026-03-17","open":11805,"high":11815,"low":11765,"close":11805,"volume":4606,"rsi_14":40.43,"sma_20":12219.5,"sma_60":14192.25,"sma_120":14145.39},{"date":"2026-03-18","open":11805,"high":11805,"low":11525,"close":11540,"volume":14863,"rsi_14":40.14,"sma_20":12135.0,"sma_60":14137.83,"sma_120":14130.1},{"date":"2026-03-19","open":11565,"high":11580,"low":11530,"close":11575,"volume":11007,"rsi_14":37.82,"sma_20":12084.75,"sma_60":14079.83,"sma_120":14114.02},{"date":"2026-03-20","open":11520,"high":11520,"low":11180,"close":11305,"volume":14218,"rsi_14":35.04,"sma_20":12025.25,"sma_60":14015.67,"sma_120":14094.98},{"date":"2026-03-23","open":11710,"high":11755,"low":11630,"close":11725,"volume":12554,"rsi_14":43.11,"sma_20":11990.0,"sma_60":13959.75,"sma_120":14080.39},{"date":"2026-03-24","open":11730,"high":11947,"low":11730,"close":11885,"volume":6254,"rsi_14":39.49,"sma_20":11957.75,"sma_60":13902.58,"sma_120":14066.14},{"date":"2026-03-25","open":12010,"high":12225,"low":12010,"close":12225,"volume":11299,"rsi_14":50.24,"sma_20":11952.0,"sma_60":13849.33,"sma_120":14054.68},{"date":"2026-03-26","open":12215,"high":12215,"low":12115,"close":12195,"volume":5727,"rsi_14":52.32,"sma_20":11957.0,"sma_60":13791.33,"sma_120":14044.48},{"date":"2026-03-27","open":12280,"high":12280,"low":12170,"close":12245,"volume":3200,"rsi_14":62.81,"sma_20":11957.5,"sma_60":13736.58,"sma_120":14033.77},{"date":"2026-03-30","open":12135,"high":12205,"low":12125,"close":12160,"volume":922,"rsi_14":55.79,"sma_20":11956.5,"sma_60":13683.42,"sma_120":14022.6},{"date":"2026-03-31","open":12285,"high":12540,"low":12285,"close":12460,"volume":17767,"rsi_14":56.43,"sma_20":11970.25,"sma_60":13637.67,"sma_120":14014.73},{"date":"2026-04-01","open":12470,"high":12560,"low":12470,"close":12555,"volume":3827,"rsi_14":59.15,"sma_20":11970.75,"sma_60":13593.5,"sma_120":14008.81},{"date":"2026-04-02","open":12845,"high":13010,"low":12845,"close":12895,"volume":22135,"rsi_14":70.53,"sma_20":12005.0,"sma_60":13553.17,"sma_120":14004.18},{"date":"2026-04-03","open":12480,"high":12600,"low":12465,"close":12600,"volume":3703,"rsi_14":62.48,"sma_20":12032.25,"sma_60":13504.17,"sma_120":13997.77},{"date":"2026-04-06","open":12600,"high":12600,"low":12370,"close":12415,"volume":3229,"rsi_14":60.63,"sma_20":12074.0,"sma_60":13455.17,"sma_120":13988.93},{"date":"2026-04-07","open":12415,"high":12425,"low":12375,"close":12375,"volume":3028,"rsi_14":65.78,"sma_20":12098.5,"sma_60":13402.25,"sma_120":13978.27},{"date":"2026-04-08","open":12285,"high":12480,"low":12180,"close":12475,"volume":21911,"rsi_14":66.61,"sma_20":12114.75,"sma_60":13349.92,"sma_120":13965.73},{"date":"2026-04-09","open":12420,"high":12495,"low":12400,"close":12460,"volume":7058,"rsi_14":73.52,"sma_20":12132.5,"sma_60":13297.33,"sma_120":13954.52},{"date":"2026-04-10","open":12630,"high":12630,"low":12560,"close":12600,"volume":1643,"rsi_14":70.11,"sma_20":12170.0,"sma_60":13245.83,"sma_120":13946.02},{"date":"2026-04-13","open":12695,"high":12695,"low":12635,"close":12635,"volume":1461,"rsi_14":68.29,"sma_20":12206.5,"sma_60":13190.17,"sma_120":13936.14},{"date":"2026-04-14","open":12635,"high":12640,"low":12525,"close":12620,"volume":5924,"rsi_14":61.45,"sma_20":12247.25,"sma_60":13130.83,"sma_120":13924.23},{"date":"2026-04-15","open":12865,"high":13050,"low":12865,"close":13010,"volume":3827,"rsi_14":69.54,"sma_20":12320.75,"sma_60":13077.0,"sma_120":13915.81},{"date":"2026-04-16","open":13000,"high":13000,"low":12925,"close":12970,"volume":2390,"rsi_14":67.47,"sma_20":12390.5,"sma_60":13023.08,"sma_120":13906.23},{"date":"2026-04-17","open":13205,"high":13340,"low":13205,"close":13270,"volume":3396,"rsi_14":74.24,"sma_20":12488.75,"sma_60":12977.83,"sma_120":13899.81},{"date":"2026-04-20","open":13490,"high":13535,"low":13485,"close":13505,"volume":4552,"rsi_14":73.48,"sma_20":12577.75,"sma_60":12943.25,"sma_120":13895.39},{"date":"2026-04-21","open":13385,"high":13385,"low":13325,"close":13365,"volume":4068,"rsi_14":67.84,"sma_20":12651.75,"sma_60":12915.42,"sma_120":13890.02},{"date":"2026-04-22","open":13350,"high":13530,"low":12510,"close":13225,"volume":6329,"rsi_14":57.97,"sma_20":12701.75,"sma_60":12879.5,"sma_120":13884.23},{"date":"2026-04-23","open":13040,"high":13065,"low":12990,"close":13055,"volume":5078,"rsi_14":61.7,"sma_20":12744.75,"sma_60":12837.67,"sma_120":13876.85},{"date":"2026-04-24","open":13090,"high":13290,"low":13030,"close":13210,"volume":5088,"rsi_14":70.76,"sma_20":12793.0,"sma_60":12800.83,"sma_120":13870.81},{"date":"2026-04-27","open":13325,"high":13445,"low":13325,"close":13400,"volume":4157,"rsi_14":74.82,"sma_20":12855.0,"sma_60":12769.92,"sma_120":13866.48},{"date":"2026-04-28","open":13480,"high":13555,"low":13455,"close":13455,"volume":9146,"rsi_14":74.26,"sma_20":12904.75,"sma_60":12741.17,"sma_120":13862.85},{"date":"2026-04-29","open":13540,"high":13540,"low":13475,"close":13510,"volume":2122,"rsi_14":75.49,"sma_20":12952.5,"sma_60":12716.25,"sma_120":13859.56},{"date":"2026-04-30","open":13450,"high":13450,"low":13265,"close":13285,"volume":1000,"rsi_14":65.97,"sma_20":12972.0,"sma_60":12694.5,"sma_120":13851.56},{"date":"2026-05-04","open":13460,"high":13560,"low":13460,"close":13505,"volume":5379,"rsi_14":68.67,"sma_20":13017.25,"sma_60":12678.08,"sma_120":13843.98},{"date":"2026-05-06","open":13690,"high":13710,"low":13680,"close":13685,"volume":978,"rsi_14":71.34,"sma_20":13080.75,"sma_60":12665.83,"sma_120":13838.85},{"date":"2026-05-07","open":13635,"high":13635,"low":13420,"close":13510,"volume":7825,"rsi_14":60.96,"sma_20":13137.5,"sma_60":12652.5,"sma_120":13832.56},{"date":"2026-05-08","open":13465,"high":13465,"low":13410,"close":13460,"volume":5086,"rsi_14":60.7,"sma_20":13186.75,"sma_60":12634.75,"sma_120":13827.1},{"date":"2026-05-11","open":13395,"high":13440,"low":13380,"close":13405,"volume":2854,"rsi_14":53.3,"sma_20":13234.0,"sma_60":12628.0,"sma_120":13819.35},{"date":"2026-05-12","open":13850,"high":14025,"low":13850,"close":13940,"volume":8271,"rsi_14":59.28,"sma_20":13301.0,"sma_60":12629.33,"sma_120":13815.14},{"date":"2026-05-13","open":13785,"high":13920,"low":13785,"close":13865,"volume":1119,"rsi_14":60.96,"sma_20":13362.5,"sma_60":12624.58,"sma_120":13809.31},{"date":"2026-05-14","open":13865,"high":13915,"low":13820,"close":13850,"volume":1301,"rsi_14":64.5,"sma_20":13424.0,"sma_60":12630.25,"sma_120":13803.85},{"date":"2026-05-15","open":13905,"high":13985,"low":13905,"close":13920,"volume":1425,"rsi_14":71.05,"sma_20":13469.5,"sma_60":12641.75,"sma_120":13800.27},{"date":"2026-05-18","open":13985,"high":13985,"low":13925,"close":13955,"volume":3061,"rsi_14":69.25,"sma_20":13518.75,"sma_60":12664.67,"sma_120":13797.73},{"date":"2026-05-19","open":13930,"high":14050,"low":13930,"close":13975,"volume":2155,"rsi_14":66.29,"sma_20":13554.0,"sma_60":12689.33,"sma_120":13793.68},{"date":"2026-05-20","open":13840,"high":13965,"low":13840,"close":13860,"volume":2521,"rsi_14":61.1,"sma_20":13571.75,"sma_60":12713.17,"sma_120":13789.1},{"date":"2026-05-21","open":13890,"high":13970,"low":13885,"close":13885,"volume":2733,"rsi_14":60.45,"sma_20":13597.75,"sma_60":12735.75,"sma_120":13783.43},{"date":"2026-05-22","open":13935,"high":14080,"low":13880,"close":13990,"volume":4693,"rsi_14":71.04,"sma_20":13636.0,"sma_60":12763.25,"sma_120":13779.52},{"date":"2026-05-26","open":14085,"high":14300,"low":14085,"close":14165,"volume":1985,"rsi_14":70.25,"sma_20":13691.5,"sma_60":12797.75,"sma_120":13776.42},{"date":"2026-05-27","open":14565,"high":14690,"low":14565,"close":14570,"volume":5578,"rsi_14":73.85,"sma_20":13759.5,"sma_60":12836.67,"sma_120":13776.12},{"date":"2026-05-28","open":14715,"high":14860,"low":14715,"close":14810,"volume":6335,"rsi_14":83.85,"sma_20":13830.0,"sma_60":12880.5,"sma_120":13777.83},{"date":"2026-05-29","open":14870,"high":14970,"low":14865,"close":14915,"volume":4946,"rsi_14":86.84,"sma_20":13903.0,"sma_60":12926.0,"sma_120":13780.12},{"date":"2026-06-01","open":14945,"high":15105,"low":14945,"close":15100,"volume":2814,"rsi_14":90.26,"sma_20":13982.5,"sma_60":12968.58,"sma_120":13782.62},{"date":"2026-06-02","open":14790,"high":14880,"low":14760,"close":14770,"volume":12744,"rsi_14":71.84,"sma_20":14056.75,"sma_60":13011.25,"sma_120":13783.75},{"date":"2026-06-04","open":14885,"high":14980,"low":14875,"close":14895,"volume":1079,"rsi_14":76.41,"sma_20":14126.25,"sma_60":13058.58,"sma_120":13786.88},{"date":"2026-06-05","open":14790,"high":14920,"low":14765,"close":14765,"volume":2652,"rsi_14":72.15,"sma_20":14180.25,"sma_60":13111.67,"sma_120":13787.88},{"date":"2026-06-08","open":13505,"high":14795,"low":13505,"close":14735,"volume":1347,"rsi_14":70.12,"sma_20":14241.5,"sma_60":13159.17,"sma_120":13788.17},{"date":"2026-06-09","open":14505,"high":14635,"low":14385,"close":14415,"volume":6670,"rsi_14":59.96,"sma_20":14289.25,"sma_60":13196.92,"sma_120":13787.25},{"date":"2026-06-10","open":14425,"high":14490,"low":14060,"close":14440,"volume":5681,"rsi_14":60.04,"sma_20":14341.0,"sma_60":13235.83,"sma_120":13786.04},{"date":"2026-06-11","open":14620,"high":14700,"low":14620,"close":14635,"volume":5339,"rsi_14":66.18,"sma_20":14375.75,"sma_60":13282.25,"sma_120":13785.88},{"date":"2026-06-12","open":14560,"high":14560,"low":14485,"close":14485,"volume":2055,"rsi_14":61.9,"sma_20":14406.75,"sma_60":13325.25,"sma_120":13784.46},{"date":"2026-06-15","open":14520,"high":14540,"low":14430,"close":14535,"volume":1513,"rsi_14":61.05,"sma_20":14441.0,"sma_60":13370.75,"sma_120":13781.5},{"date":"2026-06-16","open":14500,"high":15035,"low":14500,"close":14975,"volume":3272,"rsi_14":64.84,"sma_20":14493.75,"sma_60":13428.0,"sma_120":13782.92},{"date":"2026-06-17","open":15020,"high":15115,"low":15020,"close":15090,"volume":1829,"rsi_14":60.66,"sma_20":14550.5,"sma_60":13486.58,"sma_120":13783.21},{"date":"2026-06-18","open":15170,"high":15280,"low":15140,"close":15215,"volume":3052,"rsi_14":58.71,"sma_20":14612.5,"sma_60":13551.75,"sma_120":13783.71},{"date":"2026-06-19","open":15365,"high":15370,"low":15345,"close":15345,"volume":808,"rsi_14":59.15,"sma_20":14686.75,"sma_60":13612.08,"sma_120":13785.92},{"date":"2026-06-22","open":15260,"high":15500,"low":15250,"close":15320,"volume":498,"rsi_14":55.02,"sma_20":14758.5,"sma_60":13669.33,"sma_120":13785.96},{"date":"2026-06-23","open":15390,"high":15400,"low":15205,"close":15205,"volume":1995,"rsi_14":61.01,"sma_20":14819.25,"sma_60":13719.0,"sma_120":13784.17},{"date":"2026-06-24","open":15015,"high":15095,"low":15015,"close":15090,"volume":5016,"rsi_14":54.96,"sma_20":14865.5,"sma_60":13767.25,"sma_120":13779.29},{"date":"2026-06-25","open":15205,"high":15255,"low":15170,"close":15170,"volume":1205,"rsi_14":60.57,"sma_20":14895.5,"sma_60":13816.0,"sma_120":13776.29},{"date":"2026-06-26","open":15230,"high":15330,"low":15210,"close":15210,"volume":1451,"rsi_14":62.34,"sma_20":14915.5,"sma_60":13866.83,"sma_120":13775.12},{"date":"2026-06-29","open":15170,"high":15185,"low":15125,"close":15130,"volume":1687,"rsi_14":71.22,"sma_20":14926.25,"sma_60":13911.33,"sma_120":13774.5},{"date":"2026-06-30","open":15030,"high":15130,"low":15030,"close":15095,"volume":83,"rsi_14":69.32,"sma_20":14926.0,"sma_60":13953.67,"sma_120":13773.58},{"date":"2026-07-01","open":15320,"high":15320,"low":15220,"close":15310,"volume":1610,"rsi_14":69.68,"sma_20":14953.0,"sma_60":13993.92,"sma_120":13773.54},{"date":"2026-07-02","open":15160,"high":15250,"low":15160,"close":15165,"volume":437,"rsi_14":69.88,"sma_20":14966.5,"sma_60":14036.67,"sma_120":13770.42},{"date":"2026-07-03","open":15155,"high":15235,"low":14950,"close":14950,"volume":1490,"rsi_14":61.07,"sma_20":14975.75,"sma_60":14078.92,"sma_120":13767.04},{"date":"2026-07-06","open":15195,"high":15195,"low":15110,"close":15130,"volume":657,"rsi_14":54.8,"sma_20":14995.5,"sma_60":14124.83,"sma_120":13763.54},{"date":"2026-07-07","open":15330,"high":15345,"low":15240,"close":15290,"volume":1772,"rsi_14":56.02,"sma_20":15039.25,"sma_60":14171.75,"sma_120":13760.83},{"date":"2026-07-08","open":15145,"high":15145,"low":14820,"close":14820,"volume":1451,"rsi_14":40.15,"sma_20":15058.25,"sma_60":14211.08,"sma_120":13754.21},{"date":"2026-07-09","open":14770,"high":14930,"low":14755,"close":14870,"volume":324,"rsi_14":37.66,"sma_20":15070.0,"sma_60":14248.92,"sma_120":13747.38},{"date":"2026-07-10","open":14830,"high":14925,"low":14815,"close":14855,"volume":1191,"rsi_14":37.86,"sma_20":15088.5,"sma_60":14285.92,"sma_120":13738.04},{"date":"2026-07-13","open":14790,"high":14790,"low":14725,"close":14725,"volume":304,"rsi_14":37.56,"sma_20":15098.0,"sma_60":14321.0,"sma_120":13725.92},{"date":"2026-07-14","open":14655,"high":14805,"low":14655,"close":14710,"volume":261,"rsi_14":39.62,"sma_20":15084.75,"sma_60":14349.33,"sma_120":13713.17},{"date":"2026-07-15","open":14760,"high":15000,"low":14760,"close":14945,"volume":1958,"rsi_14":44.33,"sma_20":15077.5,"sma_60":14382.25,"sma_120":13702.67},{"date":"2026-07-16","open":14950,"high":15000,"low":14920,"close":14920,"volume":557,"rsi_14":42.64,"sma_20":15062.75,"sma_60":14409.75,"sma_120":13693.79},{"date":"2026-07-20","open":14735,"high":14735,"low":14585,"close":14585,"volume":515,"rsi_14":37.75,"sma_20":15024.75,"sma_60":14427.75,"sma_120":13685.5},{"date":"2026-07-21","open":15040,"high":15170,"low":14960,"close":15090,"volume":1728,"rsi_14":49.91,"sma_20":15013.25,"sma_60":14456.5,"sma_120":13685.96},{"date":"2026-07-22","open":15095,"high":15100,"low":14985,"close":15100,"volume":1374,"rsi_14":45.78,"sma_20":15008.0,"sma_60":14487.75,"sma_120":13683.62},{"date":"2026-07-23","open":15345,"high":15440,"low":15320,"close":15350,"volume":1648,"rsi_14":53.56,"sma_20":15021.0,"sma_60":14526.0,"sma_120":13681.83},{"date":"2026-07-24","open":15035,"high":15050,"low":14880,"close":14990,"volume":3168,"rsi_14":50.73,"sma_20":15012.0,"sma_60":14555.67,"sma_120":13678.25},{"date":"2026-07-27","open":14635,"high":14850,"low":14635,"close":14850,"volume":6836,"rsi_14":44.81,"sma_20":14994.0,"sma_60":14579.83,"sma_120":13674.88},{"date":"2026-07-28","open":14690,"high":14690,"low":14525,"close":14545,"volume":513,"rsi_14":36.91,"sma_20":14964.75,"sma_60":14598.0,"sma_120":13669.58},{"date":"2026-07-29","open":14455,"high":14485,"low":14415,"close":14415,"volume":379,"rsi_14":41.92,"sma_20":14930.75,"sma_60":14613.08,"sma_120":13664.67},{"date":"2026-07-30","open":14290,"high":14350,"low":14245,"close":14310,"volume":2572,"rsi_14":39.06,"sma_20":14880.75,"sma_60":14630.17,"sma_120":13662.33},{"date":"2026-07-31","open":14225,"high":14325,"low":14225,"close":14285,"volume":1363,"rsi_14":38.91,"sma_20":14836.75,"sma_60":14643.17,"sma_120":13660.62},{"date":"2026-08-03","open":14285,"high":14285,"low":14230,"close":14240,"volume":171,"rsi_14":40.24,"sma_20":14801.25,"sma_60":14652.42,"sma_120":13659.12},{"date":"2026-08-04","open":14185,"high":14255,"low":14160,"close":14195,"volume":1191,"rsi_14":39.76,"sma_20":14754.5,"sma_60":14663.83,"sma_120":13658.17},{"date":"2026-08-05","open":14215,"high":14250,"low":14215,"close":14250,"volume":114,"rsi_14":35.12,"sma_20":14702.5,"sma_60":14677.0,"sma_120":13655.88},{"date":"2026-08-06","open":14195,"high":14255,"low":14170,"close":14170,"volume":63,"rsi_14":34.31,"sma_20":14670.0,"sma_60":14689.75,"sma_120":13658.88},{"date":"2026-08-07","open":14345,"high":14345,"low":14215,"close":14215,"volume":757,"rsi_14":41.19,"sma_20":14637.25,"sma_60":14694.33,"sma_120":13661.83},{"date":"2026-08-10","open":14500,"high":14545,"low":14370,"close":14400,"volume":525,"rsi_14":30.62,"sma_20":14614.5,"sma_60":14703.25,"sma_120":13663.92},{"date":"2026-08-11","open":14225,"high":14340,"low":14225,"close":14340,"volume":126,"rsi_14":29.23,"sma_20":14595.25,"sma_60":14711.42,"sma_120":13670.83},{"date":"2026-08-12","open":14340,"high":14340,"low":14300,"close":14300,"volume":41,"rsi_14":17.59,"sma_20":14574.75,"sma_60":14717.75,"sma_120":13679.75},{"date":"2026-08-13","open":14245,"high":14280,"low":14155,"close":14207,"volume":135,"rsi_14":21.06,"sma_20":14537.85,"sma_60":14721.95,"sma_120":13693.31},{"date":"2026-08-14","open":14230,"high":14420,"low":14170,"close":14305,"volume":407,"rsi_14":29.21,"sma_20":14507.1,"sma_60":14727.45,"sma_120":13708.39},{"date":"2026-08-18","open":14225,"high":14255,"low":14200,"close":14220,"volume":537,"rsi_14":35.11,"sma_20":14488.85,"sma_60":14733.45,"sma_120":13723.31},{"date":"2026-08-19","open":14350,"high":14350,"low":14240,"close":14240,"volume":43,"rsi_14":41.08,"sma_20":14446.35,"sma_60":14739.37,"sma_120":13737.56},{"date":"2026-08-20","open":13975,"high":14075,"low":13970,"close":13975,"volume":205,"rsi_14":35.32,"sma_20":14390.1,"sma_60":14739.12,"sma_120":13751.18},{"date":"2026-08-21","open":14150,"high":14250,"low":14095,"close":14160,"volume":1545,"rsi_14":45.2,"sma_20":14330.6,"sma_60":14739.03,"sma_120":13768.39},{"date":"2026-08-24","open":14160,"high":14215,"low":14132,"close":14150,"volume":144,"rsi_14":46.45,"sma_20":14288.6,"sma_60":14732.03,"sma_120":13784.35},{"date":"2026-08-25","open":14290,"high":14345,"low":14265,"close":14345,"volume":801,"rsi_14":55.3,"sma_20":14263.35,"sma_60":14724.28,"sma_120":13802.39},{"date":"2026-08-26","open":14350,"high":14475,"low":14350,"close":14475,"volume":367,"rsi_14":57.55,"sma_20":14259.85,"sma_60":14716.95,"sma_120":13821.48},{"date":"2026-08-27","open":14175,"high":14200,"low":14125,"close":14135,"volume":1171,"rsi_14":49.0,"sma_20":14245.85,"sma_60":14700.87,"sma_120":13834.73},{"date":"2026-08-28","open":14135,"high":14135,"low":14030,"close":14030,"volume":208,"rsi_14":44.89,"sma_20":14231.85,"sma_60":14688.53,"sma_120":13849.89},{"date":"2026-08-31","open":14085,"high":14125,"low":14085,"close":14085,"volume":305,"rsi_14":40.63,"sma_20":14221.85,"sma_60":14675.03,"sma_120":13866.81},{"date":"2026-09-01","open":14010,"high":14050,"low":14010,"close":14045,"volume":29,"rsi_14":41.12,"sma_20":14212.1,"sma_60":14663.03,"sma_120":13887.35},{"date":"2026-09-02","open":14055,"high":14055,"low":13990,"close":14040,"volume":22,"rsi_14":42.0,"sma_20":14204.35,"sma_60":14651.45,"sma_120":13905.31},{"date":"2026-09-03","open":14030,"high":14030,"low":13980,"close":14015,"volume":34,"rsi_14":43.84,"sma_20":14192.6,"sma_60":14644.78,"sma_120":13920.85},{"date":"2026-09-04","open":13900,"high":13915,"low":13875,"close":13915,"volume":398,"rsi_14":37.5,"sma_20":14179.85,"sma_60":14636.03,"sma_120":13935.93},{"date":"2026-09-07","open":13760,"high":13805,"low":13740,"close":13800,"volume":407,"rsi_14":36.79,"sma_20":14159.1,"sma_60":14622.12,"sma_120":13952.18},{"date":"2026-09-08","open":13845,"high":13860,"low":13840,"close":13860,"volume":222,"rsi_14":38.34,"sma_20":14132.1,"sma_60":14611.7,"sma_120":13968.48},{"date":"2026-09-09","open":13905,"high":13935,"low":13885,"close":13885,"volume":374,"rsi_14":46.76,"sma_20":14109.35,"sma_60":14600.87,"sma_120":13985.81},{"date":"2026-09-10","open":13970,"high":14005,"low":13970,"close":14000,"volume":748,"rsi_14":43.94,"sma_20":14094.35,"sma_60":14584.62,"sma_120":14006.31},{"date":"2026-09-11","open":14160,"high":14170,"low":14080,"close":14080,"volume":567,"rsi_14":47.48,"sma_20":14088.0,"sma_60":14567.78,"sma_120":14027.18},{"date":"2026-09-14","open":14130,"high":14130,"low":14080,"close":14080,"volume":233,"rsi_14":38.91,"sma_20":14076.75,"sma_60":14548.87,"sma_120":14050.31},{"date":"2026-09-15","open":14080,"high":14315,"low":14080,"close":14195,"volume":1277,"rsi_14":38.14,"sma_20":14075.5,"sma_60":14529.7,"sma_120":14070.89},{"date":"2026-09-16","open":14050,"high":14110,"low":13970,"close":13970,"volume":791,"rsi_14":42.25,"sma_20":14062.0,"sma_60":14507.2,"sma_120":14088.27},{"date":"2026-09-17","open":14120,"high":14170,"low":14100,"close":14110,"volume":139,"rsi_14":53.64,"sma_20":14068.75,"sma_60":14488.95,"sma_120":14103.98},{"date":"2026-09-18","open":14175,"high":14220,"low":14095,"close":14095,"volume":2545,"rsi_14":50.47,"sma_20":14065.5,"sma_60":14472.37,"sma_120":14119.81},{"date":"2026-09-21","open":14140,"high":14270,"low":14140,"close":14245,"volume":89,"rsi_14":58.55,"sma_20":14070.25,"sma_60":14456.95,"sma_120":14136.48},{"date":"2026-09-22","open":13920,"high":13920,"low":13820,"close":13820,"volume":511,"rsi_14":43.08,"sma_20":14044.0,"sma_60":14433.78,"sma_120":14150.31},{"date":"2026-09-23","open":13770,"high":13770,"low":13750,"close":13750,"volume":92,"rsi_14":41.9,"sma_20":14007.75,"sma_60":14410.78,"sma_120":14161.06},{"date":"2026-09-28","open":13750,"high":13935,"low":13735,"close":13905,"volume":1551,"rsi_14":49.7,"sma_20":13996.25,"sma_60":14390.95,"sma_120":14172.31},{"date":"2026-09-29","open":13770,"high":13770,"low":13760,"close":13765,"volume":326,"rsi_14":48.98,"sma_20":13983.0,"sma_60":14365.2,"sma_120":14179.56},{"date":"2026-09-30","open":13865,"high":13930,"low":13865,"close":13910,"volume":470,"rsi_14":51.39,"sma_20":13974.25,"sma_60":14344.28,"sma_120":14190.48},{"date":"2026-10-01","open":13910,"high":13965,"low":13905,"close":13905,"volume":127,"rsi_14":50.56,"sma_20":13967.25,"sma_60":14326.87,"sma_120":14202.89},{"date":"2026-10-02","open":13950,"high":13950,"low":13805,"close":13805,"volume":143,"rsi_14":44.48,"sma_20":13955.5,"sma_60":14304.78,"sma_120":14214.81},{"date":"2026-10-06","open":13595,"high":13595,"low":13410,"close":13495,"volume":834,"rsi_14":35.34,"sma_20":13929.5,"sma_60":14274.87,"sma_120":14223.31},{"date":"2026-10-07","open":13540,"high":13540,"low":13495,"close":13535,"volume":167,"rsi_14":36.61,"sma_20":13910.5,"sma_60":14253.45,"sma_120":14232.27},{"date":"2026-10-08","open":13705,"high":13705,"low":13675,"close":13675,"volume":11,"rsi_14":37.38,"sma_20":13904.25,"sma_60":14233.53,"sma_120":14241.23},{"date":"2026-10-12","open":13755,"high":13890,"low":13755,"close":13855,"volume":749,"rsi_14":47.15,"sma_20":13904.0,"sma_60":14216.87,"sma_120":14251.39},{"date":"2026-10-13","open":14000,"high":14135,"low":14000,"close":14135,"volume":3704,"rsi_14":50.58,"sma_20":13916.5,"sma_60":14207.03,"sma_120":14264.02},{"date":"2026-10-14","open":14130,"high":14130,"low":14070,"close":14130,"volume":794,"rsi_14":50.82,"sma_20":13923.0,"sma_60":14197.37,"sma_120":14273.35},{"date":"2026-10-15","open":13845,"high":14040,"low":13845,"close":14015,"volume":1325,"rsi_14":44.55,"sma_20":13919.75,"sma_60":14181.87,"sma_120":14282.06},{"date":"2026-10-16","open":13740,"high":13815,"low":13700,"close":13700,"volume":2460,"rsi_14":47.0,"sma_20":13900.75,"sma_60":14161.53,"sma_120":14285.64},{"date":"2026-10-19","open":13730,"high":13730,"low":13700,"close":13700,"volume":23,"rsi_14":48.7,"sma_20":13876.0,"sma_60":14146.78,"sma_120":14287.27},{"date":"2026-10-20","open":13615,"high":13655,"low":13615,"close":13620,"volume":131,"rsi_14":42.32,"sma_20":13858.5,"sma_60":14122.28,"sma_120":14289.39},{"date":"2026-10-21","open":13650,"high":13685,"low":13650,"close":13675,"volume":331,"rsi_14":47.46,"sma_20":13836.75,"sma_60":14098.53,"sma_120":14293.14},{"date":"2026-10-22","open":13740,"high":13740,"low":13600,"close":13675,"volume":33,"rsi_14":42.77,"sma_20":13815.75,"sma_60":14070.62,"sma_120":14298.31},{"date":"2026-10-23","open":13630,"high":13715,"low":13610,"close":13715,"volume":514,"rsi_14":44.28,"sma_20":13789.25,"sma_60":14049.37,"sma_120":14302.52}],"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 글로벌탄소배출권선물ICE(합성)","phase":"above-fold","symbol_resolved":true}