{"status":"ok","report":{"price_analysis":{"current":10920.0,"change_1d":1.2,"change_7d":-0.4,"change_30d":-1.0,"high_30d":11595.0,"low_30d":10320.0,"position_in_range":47.0,"support":10447.5,"resistance":11467.5},"summary":"HANARO 글로벌탄소배출권선물ICE(합성)(401590)은(는) ICE Global Carbon Futures Index(Excess Return)를 추종하는 ETF입니다, 순자산 62억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 47.1로 중립 구간입니다. MACD(-85.88)가 시그널선(-93.80)을 상회합니다(골든크로스). 현재가가 SMA20(10928)과 SMA60(11184) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10518~11339 (현재 위치 49%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":47.09784411276949,"macd":-85.87538783885248,"macd_signal":-93.79804152811245,"sma_20":10928.25,"sma_60":11183.916666666666,"bb_upper":11338.83829744648,"bb_lower":10517.66170255352,"atr_14":263.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 40.00. 30일 누적: 외국인 0.00, 기관 797.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":40.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":423.0,"retail_net":-423.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":234.0,"retail_net":-234.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"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":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":162.0,"retail_net":-162.0}],"periods":{"d1":{"foreign_net":0,"institution_net":8.0,"retail_net":-8.0},"d3":{"foreign_net":0,"institution_net":37.0,"retail_net":-37.0},"d7":{"foreign_net":0,"institution_net":628.0,"retail_net":-628.0},"d14":{"foreign_net":0,"institution_net":787.0,"retail_net":-787.0},"d30":{"foreign_net":0,"institution_net":797.0,"retail_net":-797.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":55,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.1,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2642,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.26,"summary":"배당수익률 0.26%","metrics":[{"name":"배당수익률","value":0.26,"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":"2026-10-23T22:54:58.735915+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"ICE Global Carbon Futures Index(Excess Return)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.5,"aum":6200000000.0,"aum_display":"62억","dividend_yield":null,"tracking_error":0.17,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_210929","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10920.0,"change_pct":1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-30","close":9841.0654},{"date":"2021-10-01","close":9791.1865},{"date":"2021-10-05","close":10155.3008},{"date":"2021-10-06","close":10329.877},{"date":"2021-10-07","close":9661.502},{"date":"2021-10-08","close":9696.417},{"date":"2021-10-12","close":9546.7812},{"date":"2021-10-13","close":9531.8174},{"date":"2021-10-14","close":9571.7207},{"date":"2021-10-15","close":9786.1992},{"date":"2021-10-18","close":9496.9023},{"date":"2021-10-19","close":9352.2539},{"date":"2021-10-20","close":9207.6064},{"date":"2021-10-21","close":9397.1455},{"date":"2021-10-22","close":9766.2471},{"date":"2021-10-25","close":9681.4541},{"date":"2021-10-26","close":9751.2842},{"date":"2021-10-27","close":9766.2471},{"date":"2021-10-28","close":9546.7812},{"date":"2021-10-29","close":9611.623},{"date":"2021-11-01","close":9756.2715},{"date":"2021-11-02","close":9681.4541},{"date":"2021-11-03","close":9955.7861},{"date":"2021-11-04","close":9995.6895},{"date":"2021-11-05","close":10015.6406},{"date":"2021-11-08","close":9965.7617},{"date":"2021-11-09","close":10065.5195},{"date":"2021-11-10","close":10145.3252},{"date":"2021-11-11","close":10454.5732},{"date":"2021-11-12","close":10629.1484},{"date":"2021-11-15","close":10574.2822},{"date":"2021-11-16","close":10963.3359},{"date":"2021-11-17","close":11013.2148},{"date":"2021-11-18","close":10888.5176},{"date":"2021-11-19","close":11212.7295},{"date":"2021-11-22","close":11277.5713},{"date":"2021-11-23","close":11287.5479},{"date":"2021-11-24","close":11137.9111},{"date":"2021-11-25","close":11058.1055},{"date":"2021-11-26","close":11297.5234},{"date":"2021-11-29","close":11202.7539},{"date":"2021-11-30","close":11377.3291},{"date":"2021-12-01","close":11377.3291},{"date":"2021-12-02","close":11397.2803},{"date":"2021-12-03","close":11407.2559},{"date":"2021-12-06","close":11352.3896},{"date":"2021-12-07","close":11731.4678},{"date":"2021-12-08","close":12235.2422},{"date":"2021-12-09","close":12858.7266},{"date":"2021-12-10","close":11916.0186},{"date":"2021-12-13","close":12230.2549},{"date":"2021-12-14","close":11906.043},{"date":"2021-12-15","close":11641.6865},{"date":"2021-12-16","close":11861.1523},{"date":"2021-12-17","close":12185.3643},{"date":"2021-12-20","close":11287.5479},{"date":"2021-12-21","close":11711.5166},{"date":"2021-12-22","close":11666.626},{"date":"2021-12-23","close":11521.9775},{"date":"2021-12-24","close":11322.4629},{"date":"2021-12-27","close":11367.3535},{"date":"2021-12-28","close":11487.0625},{"date":"2021-12-29","close":11686.5771},{"date":"2021-12-30","close":11881.1035},{"date":"2022-01-03","close":12035.0},{"date":"2022-01-04","close":12424.7812},{"date":"2022-01-05","close":12629.2842},{"date":"2022-01-06","close":12868.7021},{"date":"2022-01-07","close":12729.042},{"date":"2022-01-10","close":12594.3691},{"date":"2022-01-11","close":12120.5215},{"date":"2022-01-12","close":12050.6914},{"date":"2022-01-13","close":11891.0801},{"date":"2022-01-14","close":11955.9219},{"date":"2022-01-17","close":12175.3877},{"date":"2022-01-18","close":11975.873},{"date":"2022-01-19","close":12105.5576},{"date":"2022-01-20","close":11990.8369},{"date":"2022-01-21","close":12265.1699},{"date":"2022-01-24","close":12150.4492},{"date":"2022-01-25","close":11935.9707},{"date":"2022-01-26","close":12230.2549},{"date":"2022-01-27","close":12459.6963},{"date":"2022-01-28","close":12514.5635},{"date":"2022-02-03","close":13063.2285},{"date":"2022-02-04","close":13048.2656},{"date":"2022-02-07","close":13367.4893},{"date":"2022-02-08","close":13297.6582},{"date":"2022-02-09","close":13148.0225},{"date":"2022-02-10","close":12823.8115},{"date":"2022-02-11","close":12838.7744},{"date":"2022-02-14","close":12768.0},{"date":"2022-02-15","close":12729.042},{"date":"2022-02-16","close":12624.2959},{"date":"2022-02-17","close":12624.2959},{"date":"2022-02-18","close":12349.9639},{"date":"2022-02-21","close":12554.4658},{"date":"2022-02-22","close":12524.5391},{"date":"2022-02-23","close":12539.5029},{"date":"2022-02-24","close":12998.3867},{"date":"2022-02-25","close":12539.5029},{"date":"2022-02-28","close":12524.5391},{"date":"2022-03-02","close":10993.2637},{"date":"2022-03-03","close":10459.5615},{"date":"2022-03-04","close":10364.792},{"date":"2022-03-07","close":10045.5684},{"date":"2022-03-08","close":9347.2666},{"date":"2022-03-10","close":10733.8936},{"date":"2022-03-11","close":10933.4092},{"date":"2022-03-14","close":11292.5352},{"date":"2022-03-15","close":11507.0137},{"date":"2022-03-16","close":11437.1836},{"date":"2022-03-17","close":11472.0986},{"date":"2022-03-18","close":11531.9531},{"date":"2022-03-21","close":11377.3291},{"date":"2022-03-22","close":11442.1719},{"date":"2022-03-23","close":11432.1953},{"date":"2022-03-24","close":11197.7656},{"date":"2022-03-25","close":11382.3174},{"date":"2022-03-28","close":11447.1592},{"date":"2022-03-29","close":11656.6494},{"date":"2022-03-30","close":11861.1523},{"date":"2022-03-31","close":11756.4072},{"date":"2022-04-01","close":11576.8438},{"date":"2022-04-04","close":11676.6016},{"date":"2022-04-05","close":11651.6621},{"date":"2022-04-06","close":11571.8564},{"date":"2022-04-07","close":11442.1719},{"date":"2022-04-08","close":11896.0674},{"date":"2022-04-11","close":11871.1279},{"date":"2022-04-12","close":11746.4316},{"date":"2022-04-13","close":11781.3467},{"date":"2022-04-14","close":11666.626},{"date":"2022-04-15","close":11836.2129},{"date":"2022-04-18","close":11806.2861},{"date":"2022-04-19","close":11796.3105},{"date":"2022-04-20","close":11836.2129},{"date":"2022-04-21","close":12434.7578},{"date":"2022-04-22","close":12494.6113},{"date":"2022-04-25","close":12669.1875},{"date":"2022-04-26","close":12230.2549},{"date":"2022-04-27","close":11876.1162},{"date":"2022-04-28","close":12025.752},{"date":"2022-04-29","close":12090.5947},{"date":"2022-05-02","close":12135.0},{"date":"2022-05-03","close":12230.2549},{"date":"2022-05-04","close":12514.5635},{"date":"2022-05-06","close":12639.2598},{"date":"2022-05-09","close":12838.0},{"date":"2022-05-10","close":12554.4658},{"date":"2022-05-11","close":12619.3086},{"date":"2022-05-12","close":12808.8477},{"date":"2022-05-13","close":12659.2119},{"date":"2022-05-16","close":12639.2598},{"date":"2022-05-17","close":12689.1387},{"date":"2022-05-18","close":12320.0361},{"date":"2022-05-19","close":12399.8418},{"date":"2022-05-20","close":12325.0244},{"date":"2022-05-23","close":11990.8369},{"date":"2022-05-24","close":11990.8369},{"date":"2022-05-25","close":12140.4727},{"date":"2022-05-26","close":12215.291},{"date":"2022-05-27","close":12369.915},{"date":"2022-05-30","close":12300.085},{"date":"2022-05-31","close":12305.0723},{"date":"2022-06-02","close":12534.5146},{"date":"2022-06-03","close":12529.5264},{"date":"2022-06-07","close":12305.0723},{"date":"2022-06-08","close":12165.4121},{"date":"2022-06-09","close":12155.4365},{"date":"2022-06-10","close":12270.1572},{"date":"2022-06-13","close":12270.1572},{"date":"2022-06-14","close":12265.1699},{"date":"2022-06-15","close":12359.9395},{"date":"2022-06-16","close":12454.709},{"date":"2022-06-17","close":12305.0723},{"date":"2022-06-20","close":12609.333},{"date":"2022-06-21","close":12384.8789},{"date":"2022-06-22","close":12419.7939},{"date":"2022-06-23","close":12170.4004},{"date":"2022-06-24","close":12344.9756},{"date":"2022-06-27","close":12255.1943},{"date":"2022-06-28","close":12250.2061},{"date":"2022-06-29","close":12489.624},{"date":"2022-06-30","close":12694.127},{"date":"2022-07-01","close":12868.7021},{"date":"2022-07-04","close":12609.333},{"date":"2022-07-05","close":12544.4902},{"date":"2022-07-06","close":12295.0967},{"date":"2022-07-07","close":12130.4971},{"date":"2022-07-08","close":12225.2666},{"date":"2022-07-11","close":12185.3643},{"date":"2022-07-12","close":12180.376},{"date":"2022-07-13","close":12170.4004},{"date":"2022-07-14","close":12170.4004},{"date":"2022-07-15","close":11995.8252},{"date":"2022-07-18","close":12140.4727},{"date":"2022-07-19","close":12075.6309},{"date":"2022-07-20","close":12060.667},{"date":"2022-07-21","close":11611.7588},{"date":"2022-07-22","close":11521.9775},{"date":"2022-07-25","close":11382.3174},{"date":"2022-07-26","close":11347.4023},{"date":"2022-07-27","close":11322.4629},{"date":"2022-07-28","close":11322.4629},{"date":"2022-07-29","close":11412.2441},{"date":"2022-08-01","close":11531.9531},{"date":"2022-08-02","close":11836.2129},{"date":"2022-08-03","close":11970.8857},{"date":"2022-08-04","close":12180.376},{"date":"2022-08-05","close":12140.4727},{"date":"2022-08-08","close":12170.4004},{"date":"2022-08-09","close":12330.0117},{"date":"2022-08-10","close":12534.5146},{"date":"2022-08-11","close":12574.418},{"date":"2022-08-12","close":12594.3691},{"date":"2022-08-16","close":12893.6416},{"date":"2022-08-17","close":13103.1318},{"date":"2022-08-18","close":13467.2461},{"date":"2022-08-19","close":13571.9912},{"date":"2022-08-22","close":13811.4092},{"date":"2022-08-23","close":13362.501},{"date":"2022-08-24","close":13068.2168},{"date":"2022-08-25","close":12763.957},{"date":"2022-08-26","close":12609.333},{"date":"2022-08-29","close":12853.7383},{"date":"2022-08-30","close":12489.624},{"date":"2022-08-31","close":11901.0557},{"date":"2022-09-01","close":12030.7402},{"date":"2022-09-02","close":12105.5576},{"date":"2022-09-05","close":11935.9707},{"date":"2022-09-06","close":11691.5645},{"date":"2022-09-07","close":11317.4746},{"date":"2022-09-08","close":11162.8506},{"date":"2022-09-13","close":11487.0625},{"date":"2022-09-14","close":11352.3896},{"date":"2022-09-15","close":11636.6982},{"date":"2022-09-16","close":11516.9893},{"date":"2022-09-19","close":11561.8799},{"date":"2022-09-20","close":11297.5234},{"date":"2022-09-21","close":11212.7295},{"date":"2022-09-22","close":11237.6689},{"date":"2022-09-23","close":11102.9961},{"date":"2022-09-26","close":10609.1973},{"date":"2022-09-27","close":10933.4092},{"date":"2022-09-28","close":10913.457},{"date":"2022-09-29","close":10684.0156},{"date":"2022-09-30","close":10818.6875},{"date":"2022-10-04","close":10998.251},{"date":"2022-10-05","close":11172.8262},{"date":"2022-10-06","close":10863.5781},{"date":"2022-10-07","close":11122.9482},{"date":"2022-10-11","close":11008.2266},{"date":"2022-10-12","close":10918.4453},{"date":"2022-10-13","close":10923.4326},{"date":"2022-10-14","close":11192.7783},{"date":"2022-10-17","close":11157.8633},{"date":"2022-10-18","close":11018.2021},{"date":"2022-10-19","close":11073.0693},{"date":"2022-10-20","close":10953.3604},{"date":"2022-10-21","close":11013.2148},{"date":"2022-10-24","close":11102.9961},{"date":"2022-10-25","close":11576.8438},{"date":"2022-10-26","close":12020.7646},{"date":"2022-10-27","close":12025.752},{"date":"2022-10-28","close":12484.6357},{"date":"2022-10-31","close":12554.4658},{"date":"2022-11-01","close":12330.0117},{"date":"2022-11-02","close":11975.873},{"date":"2022-11-03","close":11945.9463},{"date":"2022-11-04","close":11716.5039},{"date":"2022-11-07","close":11731.4678},{"date":"2022-11-08","close":11801.2979},{"date":"2022-11-09","close":11556.8926},{"date":"2022-11-10","close":11247.6445},{"date":"2022-11-11","close":10913.457},{"date":"2022-11-14","close":11227.6934},{"date":"2022-11-15","close":11083.0449},{"date":"2022-11-16","close":11302.5107},{"date":"2022-11-17","close":11157.8633},{"date":"2022-11-18","close":10958.3477},{"date":"2022-11-21","close":11058.1055},{"date":"2022-11-22","close":11142.8994},{"date":"2022-11-23","close":11088.0322},{"date":"2022-11-24","close":11102.9961},{"date":"2022-11-25","close":11387.3047},{"date":"2022-11-28","close":11507.0137},{"date":"2022-11-29","close":11312.4863},{"date":"2022-11-30","close":11397.2803},{"date":"2022-12-01","close":11546.917},{"date":"2022-12-02","close":11896.0674},{"date":"2022-12-05","close":12175.3877},{"date":"2022-12-06","close":12394.8545},{"date":"2022-12-07","close":12544.4902},{"date":"2022-12-08","close":12429.7695},{"date":"2022-12-09","close":12335.0},{"date":"2022-12-12","close":12335.0},{"date":"2022-12-13","close":12325.0244},{"date":"2022-12-14","close":12260.1816},{"date":"2022-12-15","close":12040.7158},{"date":"2022-12-16","close":12045.7031},{"date":"2022-12-19","close":11851.1768},{"date":"2022-12-20","close":11666.626},{"date":"2022-12-21","close":11791.3223},{"date":"2022-12-22","close":11531.9531},{"date":"2022-12-23","close":11771.3711},{"date":"2022-12-26","close":11776.3584},{"date":"2022-12-27","close":11731.4678},{"date":"2022-12-28","close":11671.6133},{"date":"2022-12-29","close":11272.584},{"date":"2023-01-02","close":11172.8262},{"date":"2023-01-03","close":11372.3408},{"date":"2023-01-04","close":10973.3115},{"date":"2023-01-05","close":10554.3311},{"date":"2023-01-06","close":10444.5977},{"date":"2023-01-09","close":10260.0469},{"date":"2023-01-10","close":10664.0635},{"date":"2023-01-11","close":10629.1484},{"date":"2023-01-12","close":10474.5244},{"date":"2023-01-13","close":10584.2578},{"date":"2023-01-16","close":10494.4766},{"date":"2023-01-17","close":10359.8037},{"date":"2023-01-18","close":10539.3672},{"date":"2023-01-19","close":10898.4941},{"date":"2023-01-20","close":10943.3848},{"date":"2023-01-25","close":10649.1006},{"date":"2023-01-26","close":10843.627},{"date":"2023-01-27","close":11272.584},{"date":"2023-01-30","close":11277.5713},{"date":"2023-01-31","close":11372.3408},{"date":"2023-02-01","close":11586.8193},{"date":"2023-02-02","close":11791.3223},{"date":"2023-02-03","close":11846.1885},{"date":"2023-02-06","close":12140.4727},{"date":"2023-02-07","close":11806.2861},{"date":"2023-02-08","close":11741.4434},{"date":"2023-02-09","close":11836.2129},{"date":"2023-02-10","close":12005.8008},{"date":"2023-02-13","close":12195.3398},{"date":"2023-02-14","close":12110.5459},{"date":"2023-02-15","close":12100.5703},{"date":"2023-02-16","close":12320.0361},{"date":"2023-02-17","close":12714.0781},{"date":"2023-02-20","close":12539.5029},{"date":"2023-02-21","close":12739.0176},{"date":"2023-02-22","close":13003.374},{"date":"2023-02-23","close":12544.4902},{"date":"2023-02-24","close":12564.4424},{"date":"2023-02-27","close":12868.7021},{"date":"2023-02-28","close":13197.9014},{"date":"2023-03-02","close":12863.7139},{"date":"2023-03-03","close":12409.8184},{"date":"2023-03-06","close":12240.2305},{"date":"2023-03-07","close":12280.1338},{"date":"2023-03-08","close":12669.1875},{"date":"2023-03-09","close":12873.6895},{"date":"2023-03-10","close":13113.1074},{"date":"2023-03-13","close":13003.374},{"date":"2023-03-14","close":12674.1748},{"date":"2023-03-15","close":12509.5752},{"date":"2023-03-16","close":12040.7158},{"date":"2023-03-17","close":11811.2734},{"date":"2023-03-20","close":11921.0068},{"date":"2023-03-21","close":11886.0918},{"date":"2023-03-22","close":12145.4609},{"date":"2023-03-23","close":11776.3584},{"date":"2023-03-24","close":12260.1816},{"date":"2023-03-27","close":11881.1035},{"date":"2023-03-28","close":11985.8496},{"date":"2023-03-29","close":12110.5459},{"date":"2023-03-30","close":12100.5703},{"date":"2023-03-31","close":12125.5098},{"date":"2023-04-03","close":12474.6602},{"date":"2023-04-04","close":12888.6533},{"date":"2023-04-05","close":12823.8115},{"date":"2023-04-06","close":12838.7744},{"date":"2023-04-07","close":12838.7744},{"date":"2023-04-10","close":12893.6416},{"date":"2023-04-11","close":12988.4111},{"date":"2023-04-12","close":12998.3867},{"date":"2023-04-13","close":12763.957},{"date":"2023-04-14","close":12424.7812},{"date":"2023-04-17","close":12584.3936},{"date":"2023-04-18","close":12459.6963},{"date":"2023-04-19","close":12699.1143},{"date":"2023-04-20","close":12589.3809},{"date":"2023-04-21","close":12379.8906},{"date":"2023-04-24","close":12180.376},{"date":"2023-04-25","close":12135.4854},{"date":"2023-04-26","close":11970.8857},{"date":"2023-04-27","close":11930.9824},{"date":"2023-04-28","close":12060.667},{"date":"2023-05-02","close":11925.9951},{"date":"2023-05-03","close":12050.6914},{"date":"2023-05-04","close":11741.4434},{"date":"2023-05-08","close":11681.5889},{"date":"2023-05-09","close":11701.541},{"date":"2023-05-10","close":11766.3828},{"date":"2023-05-11","close":11965.8975},{"date":"2023-05-12","close":11935.9707},{"date":"2023-05-15","close":11846.1885},{"date":"2023-05-16","close":11811.2734},{"date":"2023-05-17","close":11901.0557},{"date":"2023-05-18","close":11831.0},{"date":"2023-05-19","close":11970.8857},{"date":"2023-05-22","close":11721.4922},{"date":"2023-05-23","close":11442.1719},{"date":"2023-05-24","close":11327.0},{"date":"2023-05-25","close":11292.5352},{"date":"2023-05-26","close":11018.2021},{"date":"2023-05-30","close":11053.1172},{"date":"2023-05-31","close":10743.8701},{"date":"2023-06-01","close":10808.7119},{"date":"2023-06-02","close":10654.0879},{"date":"2023-06-05","close":10544.3555},{"date":"2023-06-07","close":10599.2217},{"date":"2023-06-08","close":10903.4814},{"date":"2023-06-09","close":10903.4814},{"date":"2023-06-12","close":11058.1055},{"date":"2023-06-13","close":11127.9355},{"date":"2023-06-14","close":11372.3408},{"date":"2023-06-15","close":11726.4795},{"date":"2023-06-16","close":11746.4316},{"date":"2023-06-19","close":11691.5645},{"date":"2023-06-20","close":11906.043},{"date":"2023-06-21","close":12015.7764},{"date":"2023-06-22","close":11686.5771},{"date":"2023-06-23","close":11786.334},{"date":"2023-06-26","close":11442.1719},{"date":"2023-06-27","close":11197.7656},{"date":"2023-06-28","close":11507.0137},{"date":"2023-06-29","close":11502.0254},{"date":"2023-06-30","close":11576.8438},{"date":"2023-07-03","close":11571.0},{"date":"2023-07-04","close":11591.0},{"date":"2023-07-05","close":11467.0},{"date":"2023-07-06","close":11242.0},{"date":"2023-07-07","close":11227.6934},{"date":"2023-07-10","close":11232.6807},{"date":"2023-07-11","close":11152.0},{"date":"2023-07-12","close":11137.0},{"date":"2023-07-13","close":11078.0},{"date":"2023-07-14","close":11127.9355},{"date":"2023-07-17","close":11137.9111},{"date":"2023-07-18","close":11167.0},{"date":"2023-07-19","close":11277.5713},{"date":"2023-07-20","close":11322.4629},{"date":"2023-07-21","close":11536.9404},{"date":"2023-07-24","close":11596.7949},{"date":"2023-07-25","close":11427.0},{"date":"2023-07-26","close":11526.9648},{"date":"2023-07-27","close":11457.0},{"date":"2023-07-28","close":11472.0986},{"date":"2023-07-31","close":11332.0},{"date":"2023-08-01","close":11327.0},{"date":"2023-08-02","close":10993.0},{"date":"2023-08-03","close":10793.748},{"date":"2023-08-04","close":11018.2021},{"date":"2023-08-07","close":11013.2148},{"date":"2023-08-08","close":11008.2266},{"date":"2023-08-09","close":11073.0693},{"date":"2023-08-10","close":11068.0811},{"date":"2023-08-11","close":11137.9111},{"date":"2023-08-14","close":11337.4258},{"date":"2023-08-16","close":11467.1104},{"date":"2023-08-17","close":11566.8682},{"date":"2023-08-18","close":11561.8799},{"date":"2023-08-21","close":11616.7471},{"date":"2023-08-22","close":11591.8076},{"date":"2023-08-23","close":11906.043},{"date":"2023-08-24","close":11546.917},{"date":"2023-08-25","close":11472.0986},{"date":"2023-08-28","close":11352.3896},{"date":"2023-08-29","close":11387.3047},{"date":"2023-08-30","close":11327.4502},{"date":"2023-08-31","close":11482.0742},{"date":"2023-09-01","close":11467.1104},{"date":"2023-09-04","close":11302.5107},{"date":"2023-09-05","close":11197.7656},{"date":"2023-09-06","close":11212.7295},{"date":"2023-09-07","close":11172.8262},{"date":"2023-09-08","close":11127.9355},{"date":"2023-09-11","close":10983.2871},{"date":"2023-09-12","close":10853.6025},{"date":"2023-09-13","close":10763.8213},{"date":"2023-09-14","close":10918.4453},{"date":"2023-09-15","close":10823.6758},{"date":"2023-09-18","close":10733.8936},{"date":"2023-09-19","close":10599.2217},{"date":"2023-09-20","close":10634.1367},{"date":"2023-09-21","close":10703.9668},{"date":"2023-09-22","close":10758.833},{"date":"2023-09-25","close":10923.4326},{"date":"2023-09-26","close":10913.457},{"date":"2023-09-27","close":10763.8213},{"date":"2023-10-04","close":10753.8457},{"date":"2023-10-05","close":10818.6875},{"date":"2023-10-06","close":10793.748},{"date":"2023-10-10","close":11008.2266},{"date":"2023-10-11","close":11247.6445},{"date":"2023-10-12","close":11257.6201},{"date":"2023-10-13","close":11397.2803},{"date":"2023-10-16","close":11497.0381},{"date":"2023-10-17","close":11402.2686},{"date":"2023-10-18","close":11222.7051},{"date":"2023-10-19","close":11063.0938},{"date":"2023-10-20","close":10968.3242},{"date":"2023-10-23","close":10918.4453},{"date":"2023-10-24","close":10763.8213},{"date":"2023-10-25","close":10768.8096},{"date":"2023-10-26","close":10733.8936},{"date":"2023-10-27","close":10679.0273},{"date":"2023-10-30","close":10584.2578},{"date":"2023-10-31","close":10579.2705},{"date":"2023-11-01","close":10708.9551},{"date":"2023-11-02","close":10544.3555},{"date":"2023-11-03","close":10399.707},{"date":"2023-11-06","close":10195.2041},{"date":"2023-11-07","close":10334.8643},{"date":"2023-11-08","close":10304.9375},{"date":"2023-11-09","close":10354.8164},{"date":"2023-11-10","close":10624.1611},{"date":"2023-11-13","close":10708.9551},{"date":"2023-11-14","close":10464.5488},{"date":"2023-11-15","close":10464.5488},{"date":"2023-11-16","close":10534.3789},{"date":"2023-11-17","close":10464.5488},{"date":"2023-11-20","close":10334.8643},{"date":"2023-11-21","close":10429.6338},{"date":"2023-11-22","close":10449.5859},{"date":"2023-11-23","close":10434.6221},{"date":"2023-11-24","close":10718.9307},{"date":"2023-11-27","close":10773.7969},{"date":"2023-11-28","close":10334.8643},{"date":"2023-11-29","close":10270.0225},{"date":"2023-11-30","close":10055.5439},{"date":"2023-12-01","close":10035.5928},{"date":"2023-12-04","close":9980.7256},{"date":"2023-12-05","close":9806.1504},{"date":"2023-12-06","close":9581.6963},{"date":"2023-12-07","close":9541.793},{"date":"2023-12-08","close":9481.9385},{"date":"2023-12-11","close":9457.0},{"date":"2023-12-12","close":9387.1689},{"date":"2023-12-13","close":9521.8418},{"date":"2023-12-14","close":9496.9023},{"date":"2023-12-15","close":9372.2061},{"date":"2023-12-18","close":9372.2061},{"date":"2023-12-19","close":9596.6602},{"date":"2023-12-20","close":9711.3809},{"date":"2023-12-21","close":10095.4473},{"date":"2023-12-22","close":10275.0098},{"date":"2023-12-26","close":10324.8887},{"date":"2023-12-27","close":10314.9131},{"date":"2023-12-28","close":10509.4395},{"date":"2024-01-02","close":10634.1367},{"date":"2024-01-03","close":10165.2773},{"date":"2024-01-04","close":10394.7188},{"date":"2024-01-05","close":10409.6826},{"date":"2024-01-08","close":10414.6699},{"date":"2024-01-09","close":10045.5684},{"date":"2024-01-10","close":10000.6777},{"date":"2024-01-11","close":9751.2842},{"date":"2024-01-12","close":9486.9268},{"date":"2024-01-15","close":9437.0479},{"date":"2024-01-16","close":9526.8301},{"date":"2024-01-17","close":9432.0605},{"date":"2024-01-18","close":9157.0},{"date":"2024-01-19","close":9187.6543},{"date":"2024-01-22","close":9322.3271},{"date":"2024-01-23","close":9117.8242},{"date":"2024-01-24","close":9152.7393},{"date":"2024-01-25","close":9392.1572},{"date":"2024-01-26","close":9167.7031},{"date":"2024-01-29","close":9132.7881},{"date":"2024-01-30","close":8868.4307},{"date":"2024-01-31","close":9142.7637},{"date":"2024-02-01","close":9212.5938},{"date":"2024-02-02","close":9137.7764},{"date":"2024-02-05","close":9317.3389},{"date":"2024-02-06","close":9262.4727},{"date":"2024-02-07","close":9177.6787},{"date":"2024-02-08","close":9057.9697},{"date":"2024-02-13","close":8738.7461},{"date":"2024-02-14","close":8723.7832},{"date":"2024-02-15","close":8718.7949},{"date":"2024-02-16","close":8828.5283},{"date":"2024-02-19","close":8748.7217},{"date":"2024-02-20","close":8449.4502},{"date":"2024-02-21","close":8474.3896},{"date":"2024-02-22","close":8464.4141},{"date":"2024-02-23","close":8359.668},{"date":"2024-02-26","close":8434.4863},{"date":"2024-02-27","close":8464.4141},{"date":"2024-02-28","close":8629.0137},{"date":"2024-02-29","close":8778.6494},{"date":"2024-03-04","close":8663.9287},{"date":"2024-03-05","close":8703.8311},{"date":"2024-03-06","close":8918.3096},{"date":"2024-03-07","close":8838.5039},{"date":"2024-03-08","close":8798.6006},{"date":"2024-03-11","close":8673.9043},{"date":"2024-03-12","close":8464.4141},{"date":"2024-03-13","close":8614.0498},{"date":"2024-03-14","close":8424.5107},{"date":"2024-03-15","close":8788.625},{"date":"2024-03-18","close":8873.4189},{"date":"2024-03-19","close":9092.8848},{"date":"2024-03-20","close":8978.1641},{"date":"2024-03-21","close":8908.334},{"date":"2024-03-22","close":8953.2246},{"date":"2024-03-25","close":9137.7764},{"date":"2024-03-26","close":9367.2178},{"date":"2024-03-27","close":9242.5215},{"date":"2024-03-28","close":9202.6182},{"date":"2024-03-29","close":9232.5459},{"date":"2024-04-01","close":9227.5576},{"date":"2024-04-02","close":9182.667},{"date":"2024-04-03","close":8778.6494},{"date":"2024-04-04","close":8723.7832},{"date":"2024-04-05","close":8878.4072},{"date":"2024-04-08","close":8913.3223},{"date":"2024-04-09","close":9157.7275},{"date":"2024-04-11","close":9202.6182},{"date":"2024-04-12","close":9696.417},{"date":"2024-04-15","close":9826.1016},{"date":"2024-04-16","close":9806.1504},{"date":"2024-04-17","close":10090.459},{"date":"2024-04-18","close":9611.623},{"date":"2024-04-19","close":9905.9082},{"date":"2024-04-22","close":9486.9268},{"date":"2024-04-23","close":9601.6475},{"date":"2024-04-24","close":9496.9023},{"date":"2024-04-25","close":9626.5869},{"date":"2024-04-26","close":9676.4658},{"date":"2024-04-29","close":9536.8057},{"date":"2024-04-30","close":9422.085},{"date":"2024-05-02","close":9621.5996},{"date":"2024-05-03","close":9791.1865},{"date":"2024-05-07","close":9975.7383},{"date":"2024-05-08","close":9875.9805},{"date":"2024-05-09","close":9985.7139},{"date":"2024-05-10","close":10070.5078},{"date":"2024-05-13","close":9960.7744},{"date":"2024-05-14","close":9846.0537},{"date":"2024-05-16","close":9826.1016},{"date":"2024-05-17","close":9935.835},{"date":"2024-05-20","close":10075.4951},{"date":"2024-05-21","close":10479.5127},{"date":"2024-05-22","close":10594.2334},{"date":"2024-05-23","close":10684.0156},{"date":"2024-05-24","close":10738.8818},{"date":"2024-05-27","close":10823.6758},{"date":"2024-05-28","close":10773.7969},{"date":"2024-05-29","close":10703.9668},{"date":"2024-05-30","close":10803.7246},{"date":"2024-05-31","close":10858.5908},{"date":"2024-06-03","close":11018.2021},{"date":"2024-06-04","close":10818.6875},{"date":"2024-06-05","close":10459.5615},{"date":"2024-06-07","close":10469.5371},{"date":"2024-06-10","close":10389.7314},{"date":"2024-06-11","close":10349.8281},{"date":"2024-06-12","close":10379.7549},{"date":"2024-06-13","close":10599.2217},{"date":"2024-06-14","close":10624.1611},{"date":"2024-06-17","close":10374.7676},{"date":"2024-06-18","close":10444.5977},{"date":"2024-06-19","close":10464.5488},{"date":"2024-06-20","close":10614.1855},{"date":"2024-06-21","close":10304.9375},{"date":"2024-06-24","close":10115.3984},{"date":"2024-06-25","close":10175.2529},{"date":"2024-06-26","close":10339.8525},{"date":"2024-06-27","close":10205.1797},{"date":"2024-06-28","close":10245.083},{"date":"2024-07-01","close":10275.0098},{"date":"2024-07-02","close":10354.8164},{"date":"2024-07-03","close":10584.2578},{"date":"2024-07-04","close":10544.3555},{"date":"2024-07-05","close":10534.3789},{"date":"2024-07-08","close":10509.4395},{"date":"2024-07-09","close":10324.8887},{"date":"2024-07-10","close":10225.1318},{"date":"2024-07-11","close":10030.6045},{"date":"2024-07-12","close":10020.6289},{"date":"2024-07-15","close":10100.4346},{"date":"2024-07-16","close":9960.7744},{"date":"2024-07-17","close":9895.9316},{"date":"2024-07-18","close":9851.041},{"date":"2024-07-19","close":9875.9805},{"date":"2024-07-22","close":9880.9688},{"date":"2024-07-23","close":9711.3809},{"date":"2024-07-24","close":9756.2715},{"date":"2024-07-25","close":9930.8467},{"date":"2024-07-26","close":9831.0898},{"date":"2024-07-29","close":9806.1504},{"date":"2024-07-30","close":9861.0166},{"date":"2024-07-31","close":9726.3447},{"date":"2024-08-01","close":9741.3076},{"date":"2024-08-02","close":10005.665},{"date":"2024-08-05","close":9691.4297},{"date":"2024-08-06","close":9861.0166},{"date":"2024-08-07","close":9915.8838},{"date":"2024-08-08","close":9885.9561},{"date":"2024-08-09","close":9836.0771},{"date":"2024-08-12","close":9836.0771},{"date":"2024-08-13","close":9995.6895},{"date":"2024-08-14","close":9875.9805},{"date":"2024-08-16","close":9980.7256},{"date":"2024-08-19","close":9836.0771},{"date":"2024-08-20","close":9910.8955},{"date":"2024-08-21","close":10050.5557},{"date":"2024-08-22","close":9905.9082},{"date":"2024-08-23","close":9935.835},{"date":"2024-08-26","close":9746.2959},{"date":"2024-08-27","close":9851.0},{"date":"2024-08-28","close":9975.7383},{"date":"2024-08-29","close":9945.8105},{"date":"2024-08-30","close":10025.6162},{"date":"2024-09-02","close":10085.4707},{"date":"2024-09-03","close":10065.5195},{"date":"2024-09-04","close":9915.8838},{"date":"2024-09-05","close":9766.2471},{"date":"2024-09-06","close":9656.5146},{"date":"2024-09-09","close":9751.2842},{"date":"2024-09-10","close":9836.0771},{"date":"2024-09-11","close":9556.7568},{"date":"2024-09-12","close":9626.5869},{"date":"2024-09-13","close":9556.7568},{"date":"2024-09-19","close":9407.1211},{"date":"2024-09-20","close":9392.1572},{"date":"2024-09-23","close":9506.8779},{"date":"2024-09-24","close":9372.2061},{"date":"2024-09-25","close":9372.2061},{"date":"2024-09-26","close":9397.1455},{"date":"2024-09-27","close":9332.3027},{"date":"2024-09-30","close":9217.582},{"date":"2024-10-02","close":9062.958},{"date":"2024-10-04","close":9038.0186},{"date":"2024-10-07","close":9067.9453},{"date":"2024-10-08","close":9018.0674},{"date":"2024-10-10","close":9127.7998},{"date":"2024-10-11","close":9337.291},{"date":"2024-10-14","close":9352.2539},{"date":"2024-10-15","close":9461.9873},{"date":"2024-10-16","close":9606.6357},{"date":"2024-10-17","close":9432.0605},{"date":"2024-10-18","close":9476.9512},{"date":"2024-10-21","close":9556.7568},{"date":"2024-10-22","close":9551.7695},{"date":"2024-10-23","close":9466.9756},{"date":"2024-10-24","close":9676.4658},{"date":"2024-10-25","close":9766.2471},{"date":"2024-10-28","close":9796.1748},{"date":"2024-10-29","close":9676.4658},{"date":"2024-10-30","close":9731.0},{"date":"2024-10-31","close":9596.6602},{"date":"2024-11-01","close":9501.8906},{"date":"2024-11-04","close":9481.9385},{"date":"2024-11-05","close":9626.0},{"date":"2024-11-06","close":9641.5508},{"date":"2024-11-07","close":9566.7324},{"date":"2024-11-08","close":9776.2236},{"date":"2024-11-11","close":9995.6895},{"date":"2024-11-12","close":9975.7383},{"date":"2024-11-13","close":9771.2354},{"date":"2024-11-14","close":9691.4297},{"date":"2024-11-15","close":9576.708},{"date":"2024-11-18","close":9491.915},{"date":"2024-11-19","close":9566.7324},{"date":"2024-11-20","close":9546.7812},{"date":"2024-11-21","close":9516.8535},{"date":"2024-11-22","close":9731.332},{"date":"2024-11-25","close":9556.7568},{"date":"2024-11-26","close":9651.5264},{"date":"2024-11-27","close":9566.7324},{"date":"2024-11-28","close":9491.915},{"date":"2024-11-29","close":9447.0234},{"date":"2024-12-02","close":9561.7451},{"date":"2024-12-03","close":9486.9268},{"date":"2024-12-04","close":9541.793},{"date":"2024-12-05","close":9516.8535},{"date":"2024-12-06","close":9387.1689},{"date":"2024-12-09","close":9591.6719},{"date":"2024-12-10","close":9442.0361},{"date":"2024-12-11","close":9551.7695},{"date":"2024-12-12","close":9606.6357},{"date":"2024-12-13","close":9402.1328},{"date":"2024-12-16","close":9317.3389},{"date":"2024-12-17","close":9277.4365},{"date":"2024-12-18","close":9167.7031},{"date":"2024-12-19","close":9227.5576},{"date":"2024-12-20","close":9367.2178},{"date":"2024-12-23","close":9362.2305},{"date":"2024-12-24","close":9546.7812},{"date":"2024-12-26","close":9646.5391},{"date":"2024-12-27","close":9676.4658},{"date":"2024-12-30","close":9851.041},{"date":"2025-01-02","close":10000.6777},{"date":"2025-01-03","close":9965.7617},{"date":"2025-01-06","close":10130.3623},{"date":"2025-01-07","close":9925.8594},{"date":"2025-01-08","close":9875.9805},{"date":"2025-01-09","close":9576.708},{"date":"2025-01-10","close":9716.3691},{"date":"2025-01-13","close":9766.2471},{"date":"2025-01-14","close":9866.0049},{"date":"2025-01-15","close":9726.3447},{"date":"2025-01-16","close":9731.332},{"date":"2025-01-17","close":9696.417},{"date":"2025-01-20","close":9771.2354},{"date":"2025-01-21","close":9731.332},{"date":"2025-01-22","close":9571.7207},{"date":"2025-01-23","close":9626.5869},{"date":"2025-01-24","close":9751.2842},{"date":"2025-01-31","close":10374.7676},{"date":"2025-02-03","close":10619.1729},{"date":"2025-02-04","close":10284.9854},{"date":"2025-02-05","close":10220.1436},{"date":"2025-02-06","close":10275.0098},{"date":"2025-02-07","close":10299.9492},{"date":"2025-02-10","close":10404.6943},{"date":"2025-02-11","close":10479.5127},{"date":"2025-02-12","close":10309.9248},{"date":"2025-02-13","close":10275.0098},{"date":"2025-02-14","close":10125.374},{"date":"2025-02-17","close":10384.7432},{"date":"2025-02-18","close":10055.5439},{"date":"2025-02-19","close":9925.8594},{"date":"2025-02-20","close":9686.4414},{"date":"2025-02-21","close":9466.9756},{"date":"2025-02-24","close":9561.7451},{"date":"2025-02-25","close":9656.5146},{"date":"2025-02-26","close":9546.7812},{"date":"2025-02-27","close":9571.7207},{"date":"2025-02-28","close":9841.0654},{"date":"2025-03-04","close":9771.2354},{"date":"2025-03-05","close":9442.0361},{"date":"2025-03-06","close":9457.0},{"date":"2025-03-07","close":9422.085},{"date":"2025-03-10","close":9666.4902},{"date":"2025-03-11","close":9591.6719},{"date":"2025-03-12","close":9476.9512},{"date":"2025-03-13","close":9636.5625},{"date":"2025-03-14","close":9676.4658},{"date":"2025-03-17","close":9756.2715},{"date":"2025-03-18","close":9741.3076},{"date":"2025-03-19","close":9945.8105},{"date":"2025-03-20","close":10225.1318},{"date":"2025-03-21","close":10195.2041},{"date":"2025-03-24","close":10055.5439},{"date":"2025-03-25","close":10225.1318},{"date":"2025-03-26","close":10040.5801},{"date":"2025-03-27","close":9995.6895},{"date":"2025-03-28","close":9791.1865},{"date":"2025-03-31","close":9861.0166},{"date":"2025-04-01","close":9851.041},{"date":"2025-04-02","close":9990.7012},{"date":"2025-04-03","close":9676.4658},{"date":"2025-04-04","close":9601.6475},{"date":"2025-04-07","close":9117.8242},{"date":"2025-04-08","close":9252.4971},{"date":"2025-04-09","close":9147.752},{"date":"2025-04-10","close":9377.1934},{"date":"2025-04-11","close":8943.249},{"date":"2025-04-14","close":9212.5938},{"date":"2025-04-15","close":9422.085},{"date":"2025-04-16","close":9442.0361},{"date":"2025-04-17","close":9481.9385},{"date":"2025-04-18","close":9461.9873},{"date":"2025-04-21","close":9402.1328},{"date":"2025-04-22","close":9417.0967},{"date":"2025-04-23","close":9417.0967},{"date":"2025-04-24","close":9521.8418},{"date":"2025-04-25","close":9601.6475},{"date":"2025-04-28","close":9596.6602},{"date":"2025-04-29","close":9501.8906},{"date":"2025-04-30","close":9427.0723},{"date":"2025-05-02","close":9442.0361},{"date":"2025-05-07","close":9671.4775},{"date":"2025-05-08","close":9875.9805},{"date":"2025-05-09","close":9895.9316},{"date":"2025-05-12","close":9826.1016},{"date":"2025-05-13","close":10120.3857},{"date":"2025-05-14","close":10100.4346},{"date":"2025-05-15","close":9801.1621},{"date":"2025-05-16","close":9636.5625},{"date":"2025-05-19","close":9696.417},{"date":"2025-05-20","close":9756.2715},{"date":"2025-05-21","close":10025.6162},{"date":"2025-05-22","close":9955.7861},{"date":"2025-05-23","close":9761.2598},{"date":"2025-05-26","close":9656.5146},{"date":"2025-05-27","close":9791.1865},{"date":"2025-05-28","close":9776.2236},{"date":"2025-05-29","close":9806.1504},{"date":"2025-05-30","close":9626.5869},{"date":"2025-06-02","close":9601.6475},{"date":"2025-06-04","close":9726.3447},{"date":"2025-06-05","close":9616.6113},{"date":"2025-06-09","close":9621.5996},{"date":"2025-06-10","close":9801.1621},{"date":"2025-06-11","close":9741.3076},{"date":"2025-06-12","close":9935.835},{"date":"2025-06-13","close":10090.459},{"date":"2025-06-16","close":10140.3379},{"date":"2025-06-17","close":10140.3379},{"date":"2025-06-18","close":10005.665},{"date":"2025-06-19","close":10125.374},{"date":"2025-06-20","close":9925.8594},{"date":"2025-06-23","close":10025.6162},{"date":"2025-06-24","close":9885.9561},{"date":"2025-06-25","close":10035.5928},{"date":"2025-06-26","close":9851.041},{"date":"2025-06-27","close":9776.2236},{"date":"2025-06-30","close":9666.4902},{"date":"2025-07-01","close":9551.7695},{"date":"2025-07-02","close":9641.5508},{"date":"2025-07-03","close":9766.2471},{"date":"2025-07-04","close":9786.1992},{"date":"2025-07-07","close":9751.2842},{"date":"2025-07-08","close":9656.5146},{"date":"2025-07-09","close":9676.4658},{"date":"2025-07-10","close":9721.3564},{"date":"2025-07-11","close":9661.502},{"date":"2025-07-14","close":9691.4297},{"date":"2025-07-15","close":9741.3076},{"date":"2025-07-16","close":9816.126},{"date":"2025-07-17","close":9945.8105},{"date":"2025-07-18","close":9935.835},{"date":"2025-07-21","close":9836.0771},{"date":"2025-07-22","close":9776.2236},{"date":"2025-07-23","close":9726.3447},{"date":"2025-07-24","close":9696.417},{"date":"2025-07-25","close":9900.9199},{"date":"2025-07-28","close":10010.6533},{"date":"2025-07-29","close":9950.7988},{"date":"2025-07-30","close":9691.4297},{"date":"2025-07-31","close":10040.5801},{"date":"2025-08-01","close":10040.5801},{"date":"2025-08-04","close":9826.1016},{"date":"2025-08-05","close":9836.0771},{"date":"2025-08-06","close":9930.8467},{"date":"2025-08-07","close":9841.0654},{"date":"2025-08-08","close":9965.7617},{"date":"2025-08-11","close":10085.4707},{"date":"2025-08-12","close":10035.5928},{"date":"2025-08-13","close":9930.8467},{"date":"2025-08-14","close":10020.6289},{"date":"2025-08-18","close":9945.8105},{"date":"2025-08-19","close":10035.5928},{"date":"2025-08-20","close":10110.4102},{"date":"2025-08-21","close":10105.4229},{"date":"2025-08-22","close":10150.3135},{"date":"2025-08-25","close":10155.3008},{"date":"2025-08-26","close":10155.3008},{"date":"2025-08-27","close":10220.1436},{"date":"2025-08-28","close":10020.6289},{"date":"2025-08-29","close":10085.4707},{"date":"2025-09-01","close":10314.9131},{"date":"2025-09-02","close":10439.6094},{"date":"2025-09-03","close":10384.7432},{"date":"2025-09-04","close":10434.6221},{"date":"2025-09-05","close":10524.4033},{"date":"2025-09-08","close":10639.124},{"date":"2025-09-09","close":10718.9307},{"date":"2025-09-10","close":10698.9785},{"date":"2025-09-11","close":10858.5908},{"date":"2025-09-12","close":10778.7852},{"date":"2025-09-15","close":10733.8936},{"date":"2025-09-16","close":10848.6152},{"date":"2025-09-17","close":10923.4326},{"date":"2025-09-18","close":10878.542},{"date":"2025-09-19","close":10973.3115},{"date":"2025-09-22","close":10973.3115},{"date":"2025-09-23","close":10808.7119},{"date":"2025-09-24","close":10953.3604},{"date":"2025-09-25","close":10923.4326},{"date":"2025-09-26","close":10883.5303},{"date":"2025-09-29","close":10738.8818},{"date":"2025-09-30","close":10823.6758},{"date":"2025-10-01","close":10763.8213},{"date":"2025-10-02","close":10823.6758},{"date":"2025-10-10","close":11222.7051},{"date":"2025-10-13","close":11277.5713},{"date":"2025-10-14","close":11093.0205},{"date":"2025-10-15","close":10983.2871},{"date":"2025-10-16","close":11112.9717},{"date":"2025-10-17","close":11342.4141},{"date":"2025-10-20","close":11307.499},{"date":"2025-10-21","close":11452.1475},{"date":"2025-10-22","close":11277.5713},{"date":"2025-10-23","close":11217.7178},{"date":"2025-10-24","close":11292.5352},{"date":"2025-10-27","close":11292.5352},{"date":"2025-10-28","close":11242.6562},{"date":"2025-10-29","close":11207.7412},{"date":"2025-10-30","close":11232.6807},{"date":"2025-10-31","close":11242.6562},{"date":"2025-11-03","close":11182.8018},{"date":"2025-11-04","close":11477.0869},{"date":"2025-11-05","close":11561.8799},{"date":"2025-11-06","close":11512.002},{"date":"2025-11-07","close":11502.0254},{"date":"2025-11-10","close":11367.3535},{"date":"2025-11-11","close":11546.917},{"date":"2025-11-12","close":11631.71},{"date":"2025-11-13","close":11741.4434},{"date":"2025-11-14","close":11681.5889},{"date":"2025-11-17","close":11581.832},{"date":"2025-11-18","close":11497.0381},{"date":"2025-11-19","close":11621.7344},{"date":"2025-11-20","close":11616.7471},{"date":"2025-11-21","close":11726.4795},{"date":"2025-11-24","close":11646.6738},{"date":"2025-11-25","close":11716.5039},{"date":"2025-11-26","close":11771.3711},{"date":"2025-11-27","close":11711.5166},{"date":"2025-11-28","close":11791.3223},{"date":"2025-12-01","close":11925.9951},{"date":"2025-12-02","close":11771.3711},{"date":"2025-12-03","close":11686.5771},{"date":"2025-12-04","close":11801.2979},{"date":"2025-12-05","close":11831.2256},{"date":"2025-12-08","close":11716.5039},{"date":"2025-12-09","close":11731.4678},{"date":"2025-12-10","close":11791.3223},{"date":"2025-12-11","close":11821.249},{"date":"2025-12-12","close":12015.7764},{"date":"2025-12-15","close":11925.9951},{"date":"2025-12-16","close":12120.5215},{"date":"2025-12-17","close":12200.3271},{"date":"2025-12-18","close":12130.4971},{"date":"2025-12-19","close":12320.0361},{"date":"2025-12-22","close":12439.7451},{"date":"2025-12-23","close":12609.333},{"date":"2025-12-24","close":12484.6357},{"date":"2025-12-26","close":12335.0},{"date":"2025-12-29","close":12245.0},{"date":"2025-12-30","close":12240.0},{"date":"2026-01-02","close":12260.0},{"date":"2026-01-05","close":12505.0},{"date":"2026-01-06","close":12340.0},{"date":"2026-01-07","close":12505.0},{"date":"2026-01-08","close":12555.0},{"date":"2026-01-09","close":12550.0},{"date":"2026-01-12","close":12650.0},{"date":"2026-01-13","close":12825.0},{"date":"2026-01-14","close":12955.0},{"date":"2026-01-15","close":13075.0},{"date":"2026-01-16","close":13010.0},{"date":"2026-01-19","close":12835.0},{"date":"2026-01-20","close":12580.0},{"date":"2026-01-21","close":12095.0},{"date":"2026-01-22","close":12315.0},{"date":"2026-01-23","close":12510.0},{"date":"2026-01-26","close":12305.0},{"date":"2026-01-27","close":12255.0},{"date":"2026-01-28","close":12190.0},{"date":"2026-01-29","close":12065.0},{"date":"2026-01-30","close":11785.0},{"date":"2026-02-02","close":11660.0},{"date":"2026-02-03","close":11640.0},{"date":"2026-02-04","close":11485.0},{"date":"2026-02-05","close":11665.0},{"date":"2026-02-06","close":11155.0},{"date":"2026-02-09","close":11145.0},{"date":"2026-02-10","close":11350.0},{"date":"2026-02-11","close":10865.0},{"date":"2026-02-12","close":10595.0},{"date":"2026-02-13","close":10100.0},{"date":"2026-02-19","close":10115.0},{"date":"2026-02-20","close":9995.0},{"date":"2026-02-23","close":10120.0},{"date":"2026-02-24","close":9910.0},{"date":"2026-02-25","close":9715.0},{"date":"2026-02-26","close":9790.0},{"date":"2026-02-27","close":9785.0},{"date":"2026-03-03","close":9720.0},{"date":"2026-03-04","close":10065.0},{"date":"2026-03-05","close":9790.0},{"date":"2026-03-06","close":9695.0},{"date":"2026-03-09","close":9615.0},{"date":"2026-03-10","close":9505.0},{"date":"2026-03-11","close":9660.0},{"date":"2026-03-12","close":9660.0},{"date":"2026-03-13","close":9490.0},{"date":"2026-03-16","close":9505.0},{"date":"2026-03-17","close":9440.0},{"date":"2026-03-18","close":9240.0},{"date":"2026-03-19","close":9225.0},{"date":"2026-03-20","close":9045.0},{"date":"2026-03-23","close":9420.0},{"date":"2026-03-24","close":9485.0},{"date":"2026-03-25","close":9760.0},{"date":"2026-03-26","close":9770.0},{"date":"2026-03-27","close":9805.0},{"date":"2026-03-30","close":9755.0},{"date":"2026-03-31","close":9960.0},{"date":"2026-04-01","close":9980.0},{"date":"2026-04-02","close":10385.0},{"date":"2026-04-03","close":9940.0},{"date":"2026-04-06","close":9840.0},{"date":"2026-04-07","close":9900.0},{"date":"2026-04-08","close":9825.0},{"date":"2026-04-09","close":9970.0},{"date":"2026-04-10","close":10125.0},{"date":"2026-04-13","close":10110.0},{"date":"2026-04-14","close":10120.0},{"date":"2026-04-15","close":10440.0},{"date":"2026-04-16","close":10385.0},{"date":"2026-04-17","close":10640.0},{"date":"2026-04-20","close":10855.0},{"date":"2026-04-21","close":10700.0},{"date":"2026-04-22","close":10570.0},{"date":"2026-04-23","close":10415.0},{"date":"2026-04-24","close":10600.0},{"date":"2026-04-27","close":10765.0},{"date":"2026-04-28","close":10885.0},{"date":"2026-04-29","close":10750.0},{"date":"2026-04-30","close":10595.0},{"date":"2026-05-04","close":10925.0},{"date":"2026-05-06","close":10935.0},{"date":"2026-05-07","close":10810.0},{"date":"2026-05-08","close":10785.0},{"date":"2026-05-11","close":10735.0},{"date":"2026-05-12","close":11260.0},{"date":"2026-05-13","close":11125.0},{"date":"2026-05-14","close":11145.0},{"date":"2026-05-15","close":11260.0},{"date":"2026-05-18","close":11245.0},{"date":"2026-05-19","close":11245.0},{"date":"2026-05-20","close":11075.0},{"date":"2026-05-21","close":11120.0},{"date":"2026-05-22","close":11465.0},{"date":"2026-05-26","close":11425.0},{"date":"2026-05-27","close":11710.0},{"date":"2026-05-28","close":11895.0},{"date":"2026-05-29","close":12070.0},{"date":"2026-06-01","close":12135.0},{"date":"2026-06-02","close":11830.0},{"date":"2026-06-04","close":11930.0},{"date":"2026-06-05","close":11955.0},{"date":"2026-06-08","close":11715.0},{"date":"2026-06-09","close":11560.0},{"date":"2026-06-10","close":11545.0},{"date":"2026-06-11","close":11725.0},{"date":"2026-06-12","close":11665.0},{"date":"2026-06-15","close":11625.0},{"date":"2026-06-16","close":12000.0},{"date":"2026-06-17","close":12080.0},{"date":"2026-06-18","close":12100.0},{"date":"2026-06-19","close":12120.0},{"date":"2026-06-22","close":12220.0},{"date":"2026-06-23","close":12280.0},{"date":"2026-06-24","close":12005.0},{"date":"2026-06-25","close":12210.0},{"date":"2026-06-26","close":12175.0},{"date":"2026-06-29","close":12080.0},{"date":"2026-06-30","close":12085.0},{"date":"2026-07-01","close":12250.0},{"date":"2026-07-02","close":12190.0},{"date":"2026-07-03","close":12155.0},{"date":"2026-07-06","close":12060.0},{"date":"2026-07-07","close":12270.0},{"date":"2026-07-08","close":11775.0},{"date":"2026-07-09","close":11760.0},{"date":"2026-07-10","close":11835.0},{"date":"2026-07-13","close":11790.0},{"date":"2026-07-14","close":11790.0},{"date":"2026-07-15","close":11830.0},{"date":"2026-07-16","close":11905.0},{"date":"2026-07-20","close":11720.0},{"date":"2026-07-21","close":12010.0},{"date":"2026-07-22","close":12050.0},{"date":"2026-07-23","close":12245.0},{"date":"2026-07-24","close":11995.0},{"date":"2026-07-27","close":11660.0},{"date":"2026-07-28","close":11660.0},{"date":"2026-07-29","close":11465.0},{"date":"2026-07-30","close":11360.0},{"date":"2026-07-31","close":11365.0},{"date":"2026-08-03","close":11355.0},{"date":"2026-08-04","close":11340.0},{"date":"2026-08-05","close":11380.0},{"date":"2026-08-06","close":11380.0},{"date":"2026-08-07","close":11475.0},{"date":"2026-08-10","close":11585.0},{"date":"2026-08-11","close":11465.0},{"date":"2026-08-12","close":11470.0},{"date":"2026-08-13","close":11370.0},{"date":"2026-08-14","close":11490.0},{"date":"2026-08-18","close":11360.0},{"date":"2026-08-19","close":11410.0},{"date":"2026-08-20","close":11275.0},{"date":"2026-08-21","close":11275.0},{"date":"2026-08-24","close":11185.0},{"date":"2026-08-25","close":11400.0},{"date":"2026-08-26","close":11580.0},{"date":"2026-08-27","close":11265.0},{"date":"2026-08-28","close":11260.0},{"date":"2026-08-31","close":11200.0},{"date":"2026-09-01","close":11110.0},{"date":"2026-09-02","close":11085.0},{"date":"2026-09-03","close":11050.0},{"date":"2026-09-04","close":11050.0},{"date":"2026-09-07","close":10985.0},{"date":"2026-09-08","close":11025.0},{"date":"2026-09-09","close":11075.0},{"date":"2026-09-10","close":11090.0},{"date":"2026-09-11","close":11295.0},{"date":"2026-09-14","close":11190.0},{"date":"2026-09-15","close":11365.0},{"date":"2026-09-16","close":11185.0},{"date":"2026-09-17","close":11255.0},{"date":"2026-09-18","close":11340.0},{"date":"2026-09-21","close":11340.0},{"date":"2026-09-22","close":10970.0},{"date":"2026-09-23","close":11020.0},{"date":"2026-09-28","close":11110.0},{"date":"2026-09-29","close":10990.0},{"date":"2026-09-30","close":11025.0},{"date":"2026-10-01","close":11095.0},{"date":"2026-10-02","close":11045.0},{"date":"2026-10-06","close":10700.0},{"date":"2026-10-07","close":10775.0},{"date":"2026-10-08","close":10780.0},{"date":"2026-10-12","close":10980.0},{"date":"2026-10-13","close":11270.0},{"date":"2026-10-14","close":11260.0},{"date":"2026-10-15","close":10320.0},{"date":"2026-10-16","close":10785.0},{"date":"2026-10-19","close":10965.0},{"date":"2026-10-20","close":10845.0},{"date":"2026-10-21","close":10920.0},{"date":"2026-10-22","close":10790.0},{"date":"2026-10-23","close":10905.0}],"chart_data":[{"date":"2024-10-23","open":9457,"high":9527,"low":9457,"close":9467,"volume":257},{"date":"2024-10-24","open":9651,"high":9676,"low":9561,"close":9676,"volume":2081},{"date":"2024-10-25","open":9741,"high":9766,"low":9651,"close":9766,"volume":15195},{"date":"2024-10-28","open":9766,"high":9831,"low":9766,"close":9796,"volume":494},{"date":"2024-10-29","open":9796,"high":9796,"low":9646,"close":9676,"volume":742},{"date":"2024-10-30","open":9691,"high":9746,"low":9676,"close":9731,"volume":2530},{"date":"2024-10-31","open":9717,"high":9717,"low":9552,"close":9597,"volume":685},{"date":"2024-11-01","open":9268,"high":9502,"low":9268,"close":9502,"volume":1359},{"date":"2024-11-04","open":9497,"high":9497,"low":9472,"close":9482,"volume":55},{"date":"2024-11-05","open":9646,"high":9646,"low":9531,"close":9626,"volume":2483},{"date":"2024-11-06","open":9572,"high":9677,"low":9567,"close":9642,"volume":686},{"date":"2024-11-07","open":9532,"high":9617,"low":9532,"close":9567,"volume":567},{"date":"2024-11-08","open":9616,"high":9851,"low":9616,"close":9776,"volume":1718},{"date":"2024-11-11","open":9911,"high":10021,"low":9911,"close":9996,"volume":2558},{"date":"2024-11-12","open":9951,"high":10021,"low":9946,"close":9976,"volume":3123},{"date":"2024-11-13","open":9821,"high":9866,"low":9771,"close":9771,"volume":661},{"date":"2024-11-14","open":9621,"high":9816,"low":9621,"close":9691,"volume":1230},{"date":"2024-11-15","open":9682,"high":9682,"low":9577,"close":9577,"volume":337},{"date":"2024-11-18","open":9547,"high":9547,"low":9443,"close":9492,"volume":1188},{"date":"2024-11-19","open":9537,"high":9627,"low":9537,"close":9567,"volume":40222},{"date":"2024-11-20","open":9557,"high":9557,"low":9492,"close":9547,"volume":73},{"date":"2024-11-21","open":9542,"high":9542,"low":9487,"close":9517,"volume":187},{"date":"2024-11-22","open":9696,"high":9771,"low":9661,"close":9731,"volume":304},{"date":"2024-11-25","open":9532,"high":9572,"low":9477,"close":9557,"volume":2056},{"date":"2024-11-26","open":9562,"high":9717,"low":9562,"close":9652,"volume":1612},{"date":"2024-11-27","open":9652,"high":9652,"low":9522,"close":9567,"volume":452},{"date":"2024-11-28","open":9507,"high":9507,"low":9477,"close":9492,"volume":843},{"date":"2024-11-29","open":9422,"high":9476,"low":9422,"close":9447,"volume":555},{"date":"2024-12-02","open":9467,"high":9562,"low":9467,"close":9562,"volume":800},{"date":"2024-12-03","open":9562,"high":9562,"low":9487,"close":9487,"volume":1126},{"date":"2024-12-04","open":9577,"high":9577,"low":9532,"close":9542,"volume":3889},{"date":"2024-12-05","open":9512,"high":9517,"low":9423,"close":9517,"volume":1661},{"date":"2024-12-06","open":9397,"high":9432,"low":9387,"close":9387,"volume":1565},{"date":"2024-12-09","open":9587,"high":9632,"low":9582,"close":9592,"volume":3911},{"date":"2024-12-10","open":9476,"high":9476,"low":9427,"close":9442,"volume":250},{"date":"2024-12-11","open":9592,"high":9592,"low":9517,"close":9552,"volume":470},{"date":"2024-12-12","open":9617,"high":9617,"low":9607,"close":9607,"volume":9},{"date":"2024-12-13","open":9357,"high":9407,"low":9357,"close":9402,"volume":928},{"date":"2024-12-16","open":9232,"high":9322,"low":9232,"close":9317,"volume":5693},{"date":"2024-12-17","open":9197,"high":9277,"low":9197,"close":9277,"volume":1966},{"date":"2024-12-18","open":9183,"high":9183,"low":9128,"close":9168,"volume":4724},{"date":"2024-12-19","open":9223,"high":9238,"low":9178,"close":9228,"volume":269},{"date":"2024-12-20","open":9362,"high":9402,"low":9337,"close":9367,"volume":7045},{"date":"2024-12-23","open":9357,"high":9362,"low":9332,"close":9362,"volume":233},{"date":"2024-12-24","open":9512,"high":9562,"low":9512,"close":9547,"volume":523},{"date":"2024-12-26","open":9547,"high":9647,"low":9547,"close":9647,"volume":3953},{"date":"2024-12-27","open":9626,"high":9746,"low":9626,"close":9676,"volume":1564},{"date":"2024-12-30","open":9841,"high":9910,"low":9826,"close":9851,"volume":2072},{"date":"2025-01-02","open":10026,"high":10066,"low":10001,"close":10001,"volume":4678},{"date":"2025-01-03","open":10026,"high":10026,"low":9961,"close":9966,"volume":1220},{"date":"2025-01-06","open":10130,"high":10210,"low":10115,"close":10130,"volume":6119},{"date":"2025-01-07","open":10046,"high":10046,"low":9916,"close":9926,"volume":328},{"date":"2025-01-08","open":9881,"high":9881,"low":9772,"close":9876,"volume":1141},{"date":"2025-01-09","open":9542,"high":9707,"low":9542,"close":9577,"volume":2455},{"date":"2025-01-10","open":9671,"high":9716,"low":9636,"close":9716,"volume":1492},{"date":"2025-01-13","open":9806,"high":9816,"low":9761,"close":9766,"volume":9063},{"date":"2025-01-14","open":9866,"high":9915,"low":9861,"close":9866,"volume":1001},{"date":"2025-01-15","open":9806,"high":9806,"low":9696,"close":9726,"volume":2336},{"date":"2025-01-16","open":9686,"high":9741,"low":9671,"close":9731,"volume":1515},{"date":"2025-01-17","open":9691,"high":9696,"low":9676,"close":9696,"volume":1964},{"date":"2025-01-20","open":9786,"high":9831,"low":9696,"close":9771,"volume":898},{"date":"2025-01-21","open":9696,"high":9736,"low":9686,"close":9731,"volume":1847},{"date":"2025-01-22","open":9612,"high":9687,"low":9567,"close":9572,"volume":3071},{"date":"2025-01-23","open":9632,"high":9642,"low":9622,"close":9627,"volume":974},{"date":"2025-01-24","open":9741,"high":9791,"low":9701,"close":9751,"volume":4325},{"date":"2025-01-31","open":9757,"high":10465,"low":9757,"close":10375,"volume":13780},{"date":"2025-02-03","open":10544,"high":10684,"low":10534,"close":10619,"volume":8357},{"date":"2025-02-04","open":10370,"high":10395,"low":10271,"close":10285,"volume":6569},{"date":"2025-02-05","open":10245,"high":10275,"low":10205,"close":10220,"volume":2253},{"date":"2025-02-06","open":10324,"high":10324,"low":10235,"close":10275,"volume":2486},{"date":"2025-02-07","open":10285,"high":10330,"low":10266,"close":10300,"volume":554},{"date":"2025-02-10","open":10355,"high":10415,"low":10355,"close":10405,"volume":425},{"date":"2025-02-11","open":10425,"high":10480,"low":10425,"close":10480,"volume":7801},{"date":"2025-02-12","open":10480,"high":10480,"low":10290,"close":10310,"volume":2014},{"date":"2025-02-13","open":10255,"high":10344,"low":10255,"close":10275,"volume":387},{"date":"2025-02-14","open":10170,"high":10170,"low":10100,"close":10125,"volume":154},{"date":"2025-02-17","open":10290,"high":10385,"low":10290,"close":10385,"volume":2377},{"date":"2025-02-18","open":10156,"high":10156,"low":10006,"close":10056,"volume":2856},{"date":"2025-02-19","open":9936,"high":9936,"low":9881,"close":9926,"volume":2447},{"date":"2025-02-20","open":9676,"high":9706,"low":9676,"close":9686,"volume":4707},{"date":"2025-02-21","open":9502,"high":9502,"low":9443,"close":9467,"volume":3329},{"date":"2025-02-24","open":9532,"high":9602,"low":9532,"close":9562,"volume":2903},{"date":"2025-02-25","open":9722,"high":9722,"low":9552,"close":9657,"volume":1813},{"date":"2025-02-26","open":9443,"high":9547,"low":9438,"close":9547,"volume":2557},{"date":"2025-02-27","open":9487,"high":9602,"low":9487,"close":9572,"volume":804},{"date":"2025-02-28","open":9711,"high":9846,"low":9711,"close":9841,"volume":7905},{"date":"2025-03-04","open":9786,"high":9786,"low":9676,"close":9771,"volume":2053},{"date":"2025-03-05","open":9437,"high":9471,"low":9382,"close":9442,"volume":7586},{"date":"2025-03-06","open":9443,"high":9462,"low":9428,"close":9457,"volume":5132},{"date":"2025-03-07","open":9417,"high":9422,"low":9362,"close":9422,"volume":1052},{"date":"2025-03-10","open":9437,"high":9691,"low":9437,"close":9666,"volume":6701},{"date":"2025-03-11","open":9647,"high":9647,"low":9537,"close":9592,"volume":2054},{"date":"2025-03-12","open":9527,"high":9537,"low":9408,"close":9477,"volume":1062},{"date":"2025-03-13","open":9627,"high":9637,"low":9572,"close":9637,"volume":1087},{"date":"2025-03-14","open":9711,"high":9711,"low":9651,"close":9676,"volume":6132},{"date":"2025-03-17","open":9701,"high":9766,"low":9676,"close":9756,"volume":443},{"date":"2025-03-18","open":9751,"high":9751,"low":9606,"close":9741,"volume":959},{"date":"2025-03-19","open":9891,"high":9966,"low":9891,"close":9946,"volume":5019},{"date":"2025-03-20","open":10105,"high":10235,"low":10105,"close":10225,"volume":5421},{"date":"2025-03-21","open":10220,"high":10220,"low":10160,"close":10195,"volume":2234},{"date":"2025-03-24","open":10111,"high":10116,"low":10021,"close":10056,"volume":515},{"date":"2025-03-25","open":10125,"high":10225,"low":10125,"close":10225,"volume":199},{"date":"2025-03-26","open":10076,"high":10076,"low":10031,"close":10041,"volume":69},{"date":"2025-03-27","open":10056,"high":10056,"low":9971,"close":9996,"volume":1526},{"date":"2025-03-28","open":9716,"high":9796,"low":9716,"close":9791,"volume":1626},{"date":"2025-03-31","open":9796,"high":9900,"low":9781,"close":9861,"volume":810},{"date":"2025-04-01","open":9856,"high":9870,"low":9791,"close":9851,"volume":888},{"date":"2025-04-02","open":9921,"high":9991,"low":9921,"close":9991,"volume":1032},{"date":"2025-04-03","open":9846,"high":9846,"low":9676,"close":9676,"volume":1632},{"date":"2025-04-04","open":9502,"high":9677,"low":9502,"close":9602,"volume":119},{"date":"2025-04-07","open":9602,"high":9602,"low":9118,"close":9118,"volume":4759},{"date":"2025-04-08","open":9122,"high":9252,"low":9112,"close":9252,"volume":1195},{"date":"2025-04-09","open":9253,"high":9328,"low":9108,"close":9148,"volume":622},{"date":"2025-04-10","open":8918,"high":9377,"low":8860,"close":9377,"volume":4565},{"date":"2025-04-11","open":9377,"high":9377,"low":8918,"close":8943,"volume":1336},{"date":"2025-04-14","open":8974,"high":9253,"low":8974,"close":9213,"volume":4269},{"date":"2025-04-15","open":9407,"high":9422,"low":9407,"close":9422,"volume":37},{"date":"2025-04-16","open":9501,"high":9501,"low":9432,"close":9442,"volume":5292},{"date":"2025-04-17","open":9413,"high":9487,"low":9388,"close":9482,"volume":6158},{"date":"2025-04-18","open":9428,"high":9462,"low":9298,"close":9462,"volume":2091},{"date":"2025-04-21","open":9327,"high":9402,"low":9302,"close":9402,"volume":8866},{"date":"2025-04-22","open":9397,"high":9442,"low":9387,"close":9417,"volume":748},{"date":"2025-04-23","open":9417,"high":9417,"low":9412,"close":9417,"volume":728},{"date":"2025-04-24","open":9487,"high":9537,"low":9482,"close":9522,"volume":83},{"date":"2025-04-25","open":9572,"high":9602,"low":9492,"close":9602,"volume":2488},{"date":"2025-04-28","open":9582,"high":9597,"low":9542,"close":9597,"volume":1239},{"date":"2025-04-29","open":9542,"high":9542,"low":9428,"close":9502,"volume":269},{"date":"2025-04-30","open":9486,"high":9486,"low":9367,"close":9427,"volume":515},{"date":"2025-05-02","open":9536,"high":9601,"low":9412,"close":9442,"volume":224},{"date":"2025-05-07","open":9461,"high":9671,"low":9461,"close":9671,"volume":1363},{"date":"2025-05-08","open":9807,"high":9876,"low":9807,"close":9876,"volume":1076},{"date":"2025-05-09","open":10016,"high":10016,"low":9822,"close":9896,"volume":1269},{"date":"2025-05-12","open":9826,"high":9880,"low":9781,"close":9826,"volume":733},{"date":"2025-05-13","open":10145,"high":10155,"low":10000,"close":10120,"volume":8345},{"date":"2025-05-14","open":10165,"high":10165,"low":10010,"close":10100,"volume":1929},{"date":"2025-05-15","open":9870,"high":9870,"low":9726,"close":9801,"volume":3406},{"date":"2025-05-16","open":9807,"high":9827,"low":9637,"close":9637,"volume":1384},{"date":"2025-05-19","open":9636,"high":9701,"low":9621,"close":9696,"volume":311},{"date":"2025-05-20","open":9716,"high":9756,"low":9716,"close":9756,"volume":168},{"date":"2025-05-21","open":10036,"high":10036,"low":9976,"close":10026,"volume":779},{"date":"2025-05-22","open":9956,"high":9956,"low":9896,"close":9956,"volume":522},{"date":"2025-05-23","open":9950,"high":9950,"low":9736,"close":9761,"volume":220},{"date":"2025-05-26","open":9527,"high":9677,"low":9527,"close":9657,"volume":690},{"date":"2025-05-27","open":9786,"high":9791,"low":9786,"close":9791,"volume":179},{"date":"2025-05-28","open":9746,"high":9791,"low":9566,"close":9776,"volume":1357},{"date":"2025-05-29","open":9686,"high":9806,"low":9686,"close":9806,"volume":1735},{"date":"2025-05-30","open":9657,"high":9657,"low":9527,"close":9627,"volume":221},{"date":"2025-06-02","open":9617,"high":9617,"low":9532,"close":9602,"volume":303},{"date":"2025-06-04","open":9696,"high":9741,"low":9696,"close":9726,"volume":961},{"date":"2025-06-05","open":9662,"high":9662,"low":9592,"close":9617,"volume":680},{"date":"2025-06-09","open":9627,"high":9752,"low":9622,"close":9622,"volume":764},{"date":"2025-06-10","open":9836,"high":9836,"low":9711,"close":9801,"volume":620},{"date":"2025-06-11","open":9856,"high":9856,"low":9741,"close":9741,"volume":1769},{"date":"2025-06-12","open":9956,"high":9956,"low":9378,"close":9936,"volume":1234},{"date":"2025-06-13","open":10010,"high":10140,"low":10005,"close":10090,"volume":8876},{"date":"2025-06-16","open":10160,"high":10160,"low":10005,"close":10140,"volume":9439},{"date":"2025-06-17","open":10140,"high":10140,"low":10015,"close":10140,"volume":6573},{"date":"2025-06-18","open":10196,"high":10196,"low":10006,"close":10006,"volume":444},{"date":"2025-06-19","open":10195,"high":10195,"low":10080,"close":10125,"volume":1929},{"date":"2025-06-20","open":9916,"high":10048,"low":9792,"close":9926,"volume":6540},{"date":"2025-06-23","open":9926,"high":10026,"low":9926,"close":10026,"volume":2464},{"date":"2025-06-24","open":10021,"high":10021,"low":9886,"close":9886,"volume":2466},{"date":"2025-06-25","open":9961,"high":10036,"low":9862,"close":10036,"volume":1009},{"date":"2025-06-26","open":9851,"high":9851,"low":9656,"close":9851,"volume":2505},{"date":"2025-06-27","open":9556,"high":10050,"low":9556,"close":9776,"volume":1862},{"date":"2025-06-30","open":9776,"high":9776,"low":9656,"close":9666,"volume":1287},{"date":"2025-07-01","open":9562,"high":9562,"low":9467,"close":9552,"volume":2590},{"date":"2025-07-02","open":9552,"high":9667,"low":9552,"close":9642,"volume":1295},{"date":"2025-07-03","open":9761,"high":9771,"low":9716,"close":9766,"volume":980},{"date":"2025-07-04","open":9821,"high":9821,"low":9786,"close":9786,"volume":1838},{"date":"2025-07-07","open":9766,"high":9771,"low":9751,"close":9751,"volume":722},{"date":"2025-07-08","open":9792,"high":9842,"low":9657,"close":9657,"volume":1166},{"date":"2025-07-09","open":9656,"high":9676,"low":9611,"close":9676,"volume":1081},{"date":"2025-07-10","open":9611,"high":9721,"low":9611,"close":9721,"volume":2741},{"date":"2025-07-11","open":9722,"high":9722,"low":9657,"close":9662,"volume":1096},{"date":"2025-07-14","open":9761,"high":9761,"low":9676,"close":9691,"volume":1566},{"date":"2025-07-15","open":9851,"high":9851,"low":9726,"close":9741,"volume":989},{"date":"2025-07-16","open":9905,"high":9905,"low":9811,"close":9816,"volume":4505},{"date":"2025-07-17","open":9936,"high":9946,"low":9896,"close":9946,"volume":4631},{"date":"2025-07-18","open":10011,"high":10011,"low":9886,"close":9936,"volume":3376},{"date":"2025-07-21","open":9930,"high":9930,"low":9831,"close":9836,"volume":661},{"date":"2025-07-22","open":9646,"high":9776,"low":9646,"close":9776,"volume":74},{"date":"2025-07-23","open":9611,"high":9726,"low":9611,"close":9726,"volume":777},{"date":"2025-07-24","open":9696,"high":9761,"low":9641,"close":9696,"volume":1879},{"date":"2025-07-25","open":9762,"high":9901,"low":9762,"close":9901,"volume":924},{"date":"2025-07-28","open":10011,"high":10011,"low":9867,"close":10011,"volume":602},{"date":"2025-07-29","open":10011,"high":10011,"low":9926,"close":9951,"volume":606},{"date":"2025-07-30","open":10065,"high":10120,"low":9491,"close":9691,"volume":5280},{"date":"2025-07-31","open":9976,"high":10056,"low":9976,"close":10041,"volume":3012},{"date":"2025-08-01","open":10091,"high":10091,"low":9976,"close":10041,"volume":916},{"date":"2025-08-04","open":9965,"high":9965,"low":9796,"close":9826,"volume":415},{"date":"2025-08-05","open":9776,"high":9875,"low":9776,"close":9836,"volume":174},{"date":"2025-08-06","open":9951,"high":9951,"low":9881,"close":9931,"volume":140},{"date":"2025-08-07","open":9866,"high":9866,"low":9821,"close":9841,"volume":70},{"date":"2025-08-08","open":9911,"high":9976,"low":9911,"close":9966,"volume":136},{"date":"2025-08-11","open":10175,"high":10175,"low":9975,"close":10085,"volume":5423},{"date":"2025-08-12","open":10061,"high":10061,"low":10021,"close":10036,"volume":1359},{"date":"2025-08-13","open":10016,"high":10016,"low":9931,"close":9931,"volume":1245},{"date":"2025-08-14","open":9956,"high":10026,"low":9956,"close":10021,"volume":101},{"date":"2025-08-18","open":10101,"high":10101,"low":9886,"close":9946,"volume":2198},{"date":"2025-08-19","open":10026,"high":10036,"low":10026,"close":10036,"volume":660},{"date":"2025-08-20","open":10085,"high":10110,"low":10005,"close":10110,"volume":3777},{"date":"2025-08-21","open":10125,"high":10125,"low":10055,"close":10105,"volume":420},{"date":"2025-08-22","open":10185,"high":10235,"low":10145,"close":10150,"volume":2253},{"date":"2025-08-25","open":10115,"high":10200,"low":10115,"close":10155,"volume":745},{"date":"2025-08-26","open":10225,"high":10225,"low":10090,"close":10155,"volume":906},{"date":"2025-08-27","open":10225,"high":10225,"low":10190,"close":10220,"volume":2673},{"date":"2025-08-28","open":10151,"high":10151,"low":10021,"close":10021,"volume":2533},{"date":"2025-08-29","open":10035,"high":10125,"low":10035,"close":10085,"volume":575},{"date":"2025-09-01","open":10206,"high":10365,"low":10206,"close":10315,"volume":3815},{"date":"2025-09-02","open":10500,"high":10525,"low":10430,"close":10440,"volume":4437},{"date":"2025-09-03","open":10550,"high":10550,"low":10385,"close":10385,"volume":564},{"date":"2025-09-04","open":10385,"high":10475,"low":10385,"close":10435,"volume":2333},{"date":"2025-09-05","open":10654,"high":10654,"low":10504,"close":10524,"volume":1217},{"date":"2025-09-08","open":10684,"high":10684,"low":10584,"close":10639,"volume":2184},{"date":"2025-09-09","open":10729,"high":10729,"low":10650,"close":10719,"volume":9110},{"date":"2025-09-10","open":10749,"high":10749,"low":10660,"close":10699,"volume":793},{"date":"2025-09-11","open":10939,"high":10939,"low":10819,"close":10859,"volume":6111},{"date":"2025-09-12","open":10819,"high":10819,"low":10699,"close":10779,"volume":1066},{"date":"2025-09-15","open":10804,"high":10804,"low":10734,"close":10734,"volume":5125},{"date":"2025-09-16","open":10749,"high":10929,"low":10749,"close":10849,"volume":36341},{"date":"2025-09-17","open":10938,"high":11013,"low":10923,"close":10923,"volume":3619},{"date":"2025-09-18","open":10909,"high":10909,"low":10879,"close":10879,"volume":825},{"date":"2025-09-19","open":11018,"high":11018,"low":10963,"close":10973,"volume":3144},{"date":"2025-09-22","open":11018,"high":11023,"low":10963,"close":10973,"volume":687},{"date":"2025-09-23","open":10864,"high":10864,"low":10784,"close":10809,"volume":1586},{"date":"2025-09-24","open":10918,"high":10953,"low":10913,"close":10953,"volume":1217},{"date":"2025-09-25","open":11078,"high":11078,"low":10893,"close":10923,"volume":184},{"date":"2025-09-26","open":10989,"high":10989,"low":10794,"close":10884,"volume":72},{"date":"2025-09-29","open":10859,"high":10859,"low":10739,"close":10739,"volume":545},{"date":"2025-09-30","open":10949,"high":10949,"low":10784,"close":10824,"volume":6340},{"date":"2025-10-01","open":10724,"high":10804,"low":10724,"close":10764,"volume":573},{"date":"2025-10-02","open":10869,"high":10869,"low":10784,"close":10824,"volume":2371},{"date":"2025-10-10","open":11128,"high":11228,"low":11034,"close":11223,"volume":8213},{"date":"2025-10-13","open":11238,"high":11278,"low":11233,"close":11278,"volume":4190},{"date":"2025-10-14","open":11202,"high":11202,"low":11083,"close":11093,"volume":2022},{"date":"2025-10-15","open":11078,"high":11078,"low":10978,"close":10983,"volume":567},{"date":"2025-10-16","open":11128,"high":11128,"low":11029,"close":11113,"volume":8076},{"date":"2025-10-17","open":11217,"high":11347,"low":11217,"close":11342,"volume":7938},{"date":"2025-10-20","open":11368,"high":11368,"low":11232,"close":11307,"volume":1940},{"date":"2025-10-21","open":11392,"high":11472,"low":11342,"close":11452,"volume":8196},{"date":"2025-10-22","open":11373,"high":11373,"low":11278,"close":11278,"volume":1084},{"date":"2025-10-23","open":11278,"high":11348,"low":11218,"close":11218,"volume":2275},{"date":"2025-10-24","open":11218,"high":11323,"low":11218,"close":11293,"volume":462},{"date":"2025-10-27","open":11218,"high":11293,"low":11218,"close":11293,"volume":16686},{"date":"2025-10-28","open":11218,"high":11268,"low":11213,"close":11243,"volume":10474},{"date":"2025-10-29","open":11218,"high":11253,"low":11203,"close":11208,"volume":4932},{"date":"2025-10-30","open":11218,"high":11233,"low":11193,"close":11233,"volume":984},{"date":"2025-10-31","open":11298,"high":11298,"low":11193,"close":11243,"volume":4639},{"date":"2025-11-03","open":11193,"high":11253,"low":11173,"close":11183,"volume":853,"rsi_14":53.91,"sma_20":11169.0,"sma_60":10654.12,"sma_120":10242.12},{"date":"2025-11-04","open":11342,"high":11512,"low":11342,"close":11477,"volume":12456,"rsi_14":68.66,"sma_20":11201.7,"sma_60":10681.63,"sma_120":10255.47},{"date":"2025-11-05","open":11532,"high":11572,"low":11532,"close":11562,"volume":1410,"rsi_14":67.55,"sma_20":11241.6,"sma_60":10710.38,"sma_120":10269.35},{"date":"2025-11-06","open":11507,"high":11512,"low":11472,"close":11512,"volume":2427,"rsi_14":57.74,"sma_20":11276.05,"sma_60":10736.75,"sma_120":10283.4},{"date":"2025-11-07","open":11536,"high":11536,"low":11432,"close":11502,"volume":1826,"rsi_14":59.09,"sma_20":11290.05,"sma_60":10764.43,"sma_120":10294.92},{"date":"2025-11-10","open":11432,"high":11432,"low":11357,"close":11367,"volume":1430,"rsi_14":46.0,"sma_20":11294.55,"sma_60":10787.8,"sma_120":10305.48},{"date":"2025-11-11","open":11393,"high":11552,"low":11393,"close":11547,"volume":3075,"rsi_14":62.61,"sma_20":11317.2,"sma_60":10812.15,"sma_120":10320.02},{"date":"2025-11-12","open":11577,"high":11672,"low":11577,"close":11632,"volume":922,"rsi_14":68.96,"sma_20":11349.6,"sma_60":10838.75,"sma_120":10336.64},{"date":"2025-11-13","open":11631,"high":11801,"low":11631,"close":11741,"volume":5178,"rsi_14":69.92,"sma_20":11381.05,"sma_60":10868.93,"sma_120":10353.68},{"date":"2025-11-14","open":11742,"high":11837,"low":11682,"close":11682,"volume":4397,"rsi_14":66.39,"sma_20":11398.0,"sma_60":10896.62,"sma_120":10369.73},{"date":"2025-11-17","open":11557,"high":11582,"low":11527,"close":11582,"volume":1131,"rsi_14":63.7,"sma_20":11411.7,"sma_60":10923.88,"sma_120":10382.69},{"date":"2025-11-18","open":11521,"high":11536,"low":11497,"close":11497,"volume":402,"rsi_14":61.28,"sma_20":11413.95,"sma_60":10948.25,"sma_120":10395.54},{"date":"2025-11-19","open":11637,"high":11637,"low":11537,"close":11622,"volume":759,"rsi_14":64.04,"sma_20":11431.15,"sma_60":10973.43,"sma_120":10411.04},{"date":"2025-11-20","open":11672,"high":11672,"low":11607,"close":11617,"volume":180,"rsi_14":63.55,"sma_20":11451.1,"sma_60":10998.62,"sma_120":10427.38},{"date":"2025-11-21","open":11716,"high":11726,"low":11701,"close":11726,"volume":1423,"rsi_14":69.02,"sma_20":11472.8,"sma_60":11024.88,"sma_120":10443.5},{"date":"2025-11-24","open":11652,"high":11652,"low":11622,"close":11647,"volume":640,"rsi_14":56.95,"sma_20":11490.5,"sma_60":11049.73,"sma_120":10459.08},{"date":"2025-11-25","open":11662,"high":11722,"low":11662,"close":11717,"volume":454,"rsi_14":56.45,"sma_20":11514.2,"sma_60":11075.75,"sma_120":10475.0},{"date":"2025-11-26","open":11856,"high":11856,"low":11706,"close":11771,"volume":1356,"rsi_14":60.73,"sma_20":11542.4,"sma_60":11101.6,"sma_120":10492.88},{"date":"2025-11-27","open":11831,"high":11831,"low":11697,"close":11712,"volume":366,"rsi_14":59.69,"sma_20":11567.8,"sma_60":11130.27,"sma_120":10510.7},{"date":"2025-11-28","open":11642,"high":11791,"low":11642,"close":11791,"volume":1665,"rsi_14":69.31,"sma_20":11596.7,"sma_60":11159.18,"sma_120":10528.15},{"date":"2025-12-01","open":11906,"high":11931,"low":11861,"close":11926,"volume":3900,"rsi_14":68.11,"sma_20":11635.35,"sma_60":11186.53,"sma_120":10547.64},{"date":"2025-12-02","open":11916,"high":11916,"low":11771,"close":11771,"volume":7948,"rsi_14":57.05,"sma_20":11651.5,"sma_60":11209.22,"sma_120":10565.8},{"date":"2025-12-03","open":11647,"high":11702,"low":11647,"close":11687,"volume":1052,"rsi_14":48.89,"sma_20":11659.2,"sma_60":11231.4,"sma_120":10581.75},{"date":"2025-12-04","open":11816,"high":11816,"low":11741,"close":11801,"volume":2236,"rsi_14":56.06,"sma_20":11675.1,"sma_60":11254.67,"sma_120":10599.16},{"date":"2025-12-05","open":11831,"high":11886,"low":11831,"close":11831,"volume":2341,"rsi_14":62.04,"sma_20":11693.0,"sma_60":11276.93,"sma_120":10615.2},{"date":"2025-12-08","open":11831,"high":11831,"low":11712,"close":11717,"volume":827,"rsi_14":60.42,"sma_20":11711.9,"sma_60":11295.37,"sma_120":10628.99},{"date":"2025-12-09","open":11662,"high":11741,"low":11662,"close":11731,"volume":1098,"rsi_14":56.43,"sma_20":11722.6,"sma_60":11312.73,"sma_120":10642.49},{"date":"2025-12-10","open":11801,"high":11816,"low":11786,"close":11791,"volume":774,"rsi_14":58.98,"sma_20":11732.05,"sma_60":11331.43,"sma_120":10656.49},{"date":"2025-12-11","open":11851,"high":11851,"low":11731,"close":11821,"volume":690,"rsi_14":55.87,"sma_20":11737.5,"sma_60":11347.97,"sma_120":10671.87},{"date":"2025-12-12","open":12031,"high":12046,"low":11986,"close":12016,"volume":16297,"rsi_14":67.04,"sma_20":11755.7,"sma_60":11369.08,"sma_120":10687.87},{"date":"2025-12-15","open":11976,"high":11976,"low":11906,"close":11926,"volume":495,"rsi_14":60.03,"sma_20":11774.4,"sma_60":11389.45,"sma_120":10704.78},{"date":"2025-12-16","open":12051,"high":12121,"low":12046,"close":12121,"volume":10838,"rsi_14":64.24,"sma_20":11807.05,"sma_60":11411.15,"sma_120":10722.49},{"date":"2025-12-17","open":12121,"high":12200,"low":12121,"close":12200,"volume":7051,"rsi_14":67.75,"sma_20":11837.5,"sma_60":11432.93,"sma_120":10742.03},{"date":"2025-12-18","open":12155,"high":12155,"low":12126,"close":12130,"volume":12041,"rsi_14":62.41,"sma_20":11864.7,"sma_60":11454.3,"sma_120":10759.74},{"date":"2025-12-19","open":12205,"high":12340,"low":12205,"close":12320,"volume":15494,"rsi_14":63.86,"sma_20":11895.9,"sma_60":11477.25,"sma_120":10780.57},{"date":"2025-12-22","open":12455,"high":12455,"low":12397,"close":12440,"volume":1042,"rsi_14":74.1,"sma_20":11937.1,"sma_60":11502.2,"sma_120":10803.02},{"date":"2025-12-23","open":12480,"high":12639,"low":12480,"close":12609,"volume":22607,"rsi_14":81.36,"sma_20":11983.3,"sma_60":11532.73,"sma_120":10827.8},{"date":"2025-12-24","open":12699,"high":12704,"low":12480,"close":12485,"volume":16136,"rsi_14":73.06,"sma_20":12020.5,"sma_60":11558.77,"sma_120":10852.5},{"date":"2025-12-26","open":12699,"high":12699,"low":12225,"close":12335,"volume":5930,"rsi_14":65.73,"sma_20":12051.75,"sma_60":11582.8,"sma_120":10875.2},{"date":"2025-12-29","open":12200,"high":12300,"low":12200,"close":12245,"volume":5437,"rsi_14":65.53,"sma_20":12073.0,"sma_60":11605.5,"sma_120":10895.86},{"date":"2025-12-30","open":12320,"high":12320,"low":12180,"close":12240,"volume":690,"rsi_14":65.0,"sma_20":12087.25,"sma_60":11630.53,"sma_120":10916.31},{"date":"2026-01-02","open":12355,"high":12355,"low":12230,"close":12260,"volume":1587,"rsi_14":64.1,"sma_20":12110.25,"sma_60":11654.48,"sma_120":10937.22},{"date":"2026-01-05","open":12445,"high":12540,"low":12445,"close":12505,"volume":2680,"rsi_14":68.45,"sma_20":12149.75,"sma_60":11683.52,"sma_120":10960.96},{"date":"2026-01-06","open":12430,"high":12430,"low":12330,"close":12340,"volume":1071,"rsi_14":58.45,"sma_20":12175.25,"sma_60":11708.8,"sma_120":10983.16},{"date":"2026-01-07","open":12480,"high":12520,"low":12480,"close":12505,"volume":1665,"rsi_14":65.11,"sma_20":12207.5,"sma_60":11730.18,"sma_120":11006.36},{"date":"2026-01-08","open":12590,"high":12590,"low":12540,"close":12555,"volume":905,"rsi_14":62.09,"sma_20":12248.0,"sma_60":11751.48,"sma_120":11030.48},{"date":"2026-01-09","open":12550,"high":12585,"low":12490,"close":12550,"volume":1175,"rsi_14":60.0,"sma_20":12287.5,"sma_60":11775.77,"sma_120":11054.3},{"date":"2026-01-12","open":12550,"high":12665,"low":12535,"close":12650,"volume":3669,"rsi_14":65.03,"sma_20":12329.0,"sma_60":11803.55,"sma_120":11078.54},{"date":"2026-01-13","open":12740,"high":12900,"low":12740,"close":12825,"volume":5763,"rsi_14":64.71,"sma_20":12377.75,"sma_60":11832.1,"sma_120":11103.62},{"date":"2026-01-14","open":12955,"high":12990,"low":12955,"close":12955,"volume":12024,"rsi_14":64.92,"sma_20":12423.25,"sma_60":11858.98,"sma_120":11128.7},{"date":"2026-01-15","open":13005,"high":13090,"low":12975,"close":13075,"volume":19085,"rsi_14":63.81,"sma_20":12479.25,"sma_60":11888.45,"sma_120":11154.87},{"date":"2026-01-16","open":13105,"high":13105,"low":12985,"close":13010,"volume":3412,"rsi_14":66.34,"sma_20":12522.25,"sma_60":11914.42,"sma_120":11181.32},{"date":"2026-01-19","open":12995,"high":13020,"low":12830,"close":12835,"volume":2654,"rsi_14":65.26,"sma_20":12552.5,"sma_60":11940.38,"sma_120":11206.81},{"date":"2026-01-20","open":12535,"high":12585,"low":12470,"close":12580,"volume":2940,"rsi_14":60.0,"sma_20":12573.5,"sma_60":11963.1,"sma_120":11230.59},{"date":"2026-01-21","open":12290,"high":12290,"low":12080,"close":12095,"volume":6217,"rsi_14":46.64,"sma_20":12560.75,"sma_60":11976.48,"sma_120":11250.58},{"date":"2026-01-22","open":12210,"high":12345,"low":12210,"close":12315,"volume":5149,"rsi_14":51.17,"sma_20":12553.0,"sma_60":11993.53,"sma_120":11270.71},{"date":"2026-01-23","open":12515,"high":12530,"low":12490,"close":12510,"volume":919,"rsi_14":50.11,"sma_20":12546.5,"sma_60":12014.67,"sma_120":11291.54},{"date":"2026-01-26","open":12425,"high":12425,"low":12290,"close":12305,"volume":976,"rsi_14":49.25,"sma_20":12536.0,"sma_60":12032.97,"sma_120":11311.17},{"date":"2026-01-27","open":12275,"high":12350,"low":12240,"close":12255,"volume":5661,"rsi_14":44.39,"sma_20":12530.5,"sma_60":12050.02,"sma_120":11332.53},{"date":"2026-01-28","open":12300,"high":12300,"low":12190,"close":12190,"volume":480,"rsi_14":41.87,"sma_20":12527.75,"sma_60":12065.82,"sma_120":11350.45},{"date":"2026-01-29","open":12140,"high":12140,"low":11995,"close":12065,"volume":3153,"rsi_14":39.75,"sma_20":12519.0,"sma_60":12080.53,"sma_120":11367.33},{"date":"2026-01-30","open":11795,"high":11835,"low":11750,"close":11785,"volume":1641,"rsi_14":33.01,"sma_20":12495.25,"sma_60":12085.67,"sma_120":11383.65},{"date":"2026-02-02","open":11595,"high":11660,"low":11515,"close":11660,"volume":1251,"rsi_14":26.65,"sma_20":12453.0,"sma_60":12087.32,"sma_120":11398.85},{"date":"2026-02-03","open":11640,"high":11675,"low":11595,"close":11640,"volume":1634,"rsi_14":22.43,"sma_20":12418.0,"sma_60":12089.45,"sma_120":11413.1},{"date":"2026-02-04","open":11455,"high":11640,"low":11455,"close":11485,"volume":12361,"rsi_14":17.15,"sma_20":12367.0,"sma_60":12089.17,"sma_120":11426.8},{"date":"2026-02-05","open":11600,"high":11675,"low":11600,"close":11665,"volume":8256,"rsi_14":23.47,"sma_20":12322.5,"sma_60":12094.13,"sma_120":11440.97},{"date":"2026-02-06","open":11170,"high":11170,"low":11000,"close":11155,"volume":644,"rsi_14":20.73,"sma_20":12252.75,"sma_60":12087.62,"sma_120":11449.88},{"date":"2026-02-09","open":11070,"high":11195,"low":11070,"close":11145,"volume":858,"rsi_14":22.67,"sma_20":12177.5,"sma_60":12079.52,"sma_120":11459.13},{"date":"2026-02-10","open":11400,"high":11400,"low":11330,"close":11350,"volume":752,"rsi_14":34.12,"sma_20":12103.75,"sma_60":12073.0,"sma_120":11470.97},{"date":"2026-02-11","open":10960,"high":10960,"low":10865,"close":10865,"volume":14969,"rsi_14":22.22,"sma_20":11999.25,"sma_60":12059.4,"sma_120":11478.01},{"date":"2026-02-12","open":10665,"high":10665,"low":10565,"close":10595,"volume":1555,"rsi_14":14.34,"sma_20":11875.25,"sma_60":12042.97,"sma_120":11483.42},{"date":"2026-02-13","open":9940,"high":10115,"low":9940,"close":10100,"volume":19902,"rsi_14":12.94,"sma_20":11729.75,"sma_60":12019.68,"sma_120":11483.97},{"date":"2026-02-19","open":10115,"high":10115,"low":10080,"close":10115,"volume":1719,"rsi_14":13.61,"sma_20":11593.75,"sma_60":11994.58,"sma_120":11484.01},{"date":"2026-02-20","open":10015,"high":10015,"low":9990,"close":9995,"volume":1787,"rsi_14":13.36,"sma_20":11464.5,"sma_60":11967.57,"sma_120":11483.09},{"date":"2026-02-23","open":10015,"high":10130,"low":10015,"close":10120,"volume":14636,"rsi_14":17.53,"sma_20":11365.75,"sma_60":11940.8,"sma_120":11482.84},{"date":"2026-02-24","open":9930,"high":9940,"low":9870,"close":9910,"volume":23428,"rsi_14":17.95,"sma_20":11245.5,"sma_60":11911.87,"sma_120":11480.8},{"date":"2026-02-25","open":9835,"high":9835,"low":9715,"close":9715,"volume":18513,"rsi_14":17.53,"sma_20":11105.75,"sma_60":11878.52,"sma_120":11477.13},{"date":"2026-02-26","open":9730,"high":9815,"low":9730,"close":9790,"volume":2182,"rsi_14":19.67,"sma_20":10980.0,"sma_60":11845.5,"sma_120":11473.55},{"date":"2026-02-27","open":9790,"high":9790,"low":9725,"close":9785,"volume":5975,"rsi_14":20.69,"sma_20":10856.5,"sma_60":11812.92,"sma_120":11471.59},{"date":"2026-03-03","open":9780,"high":9785,"low":9680,"close":9720,"volume":27821,"rsi_14":15.08,"sma_20":10733.0,"sma_60":11777.92,"sma_120":11468.55},{"date":"2026-03-04","open":9920,"high":10080,"low":9920,"close":10065,"volume":10340,"rsi_14":29.2,"sma_20":10633.0,"sma_60":11746.42,"sma_120":11466.48},{"date":"2026-03-05","open":9790,"high":9790,"low":9615,"close":9790,"volume":24385,"rsi_14":26.52,"sma_20":10533.25,"sma_60":11712.92,"sma_120":11461.07},{"date":"2026-03-06","open":9665,"high":9720,"low":9650,"close":9695,"volume":4821,"rsi_14":20.18,"sma_20":10435.0,"sma_60":11679.25,"sma_120":11455.33},{"date":"2026-03-09","open":9745,"high":9745,"low":9450,"close":9615,"volume":7962,"rsi_14":23.63,"sma_20":10333.75,"sma_60":11642.33,"sma_120":11448.5},{"date":"2026-03-10","open":9715,"high":9715,"low":9450,"close":9505,"volume":11063,"rsi_14":25.34,"sma_20":10234.75,"sma_60":11603.08,"sma_120":11440.01},{"date":"2026-03-11","open":9735,"high":9735,"low":9660,"close":9660,"volume":3726,"rsi_14":38.24,"sma_20":10134.5,"sma_60":11568.33,"sma_120":11431.85},{"date":"2026-03-12","open":9680,"high":9720,"low":9660,"close":9660,"volume":568,"rsi_14":37.74,"sma_20":10059.75,"sma_60":11533.33,"sma_120":11423.03},{"date":"2026-03-13","open":9490,"high":9490,"low":9355,"close":9490,"volume":4405,"rsi_14":36.75,"sma_20":9977.0,"sma_60":11494.5,"sma_120":11412.97},{"date":"2026-03-16","open":9620,"high":9620,"low":9470,"close":9505,"volume":1537,"rsi_14":32.87,"sma_20":9884.75,"sma_60":11455.42,"sma_120":11401.69},{"date":"2026-03-17","open":9670,"high":9670,"low":9400,"close":9440,"volume":1538,"rsi_14":35.76,"sma_20":9813.5,"sma_60":11412.0,"sma_120":11390.54},{"date":"2026-03-18","open":9430,"high":9430,"low":9210,"close":9240,"volume":30645,"rsi_14":35.65,"sma_20":9745.75,"sma_60":11366.75,"sma_120":11378.1},{"date":"2026-03-19","open":9500,"high":9500,"low":9220,"close":9225,"volume":10137,"rsi_14":32.29,"sma_20":9702.0,"sma_60":11318.0,"sma_120":11364.58},{"date":"2026-03-20","open":8940,"high":9045,"low":8940,"close":9045,"volume":2094,"rsi_14":29.1,"sma_20":9648.5,"sma_60":11264.92,"sma_120":11348.92},{"date":"2026-03-23","open":9327,"high":9440,"low":9305,"close":9420,"volume":24723,"rsi_14":42.79,"sma_20":9619.75,"sma_60":11219.25,"sma_120":11336.77},{"date":"2026-03-24","open":9555,"high":9555,"low":9485,"close":9485,"volume":14300,"rsi_14":33.89,"sma_20":9588.0,"sma_60":11171.5,"sma_120":11324.38},{"date":"2026-03-25","open":9630,"high":9760,"low":9630,"close":9760,"volume":7279,"rsi_14":49.17,"sma_20":9580.5,"sma_60":11126.33,"sma_120":11314.27},{"date":"2026-03-26","open":9665,"high":9780,"low":9665,"close":9770,"volume":9167,"rsi_14":52.19,"sma_20":9583.25,"sma_60":11078.5,"sma_120":11305.62},{"date":"2026-03-27","open":9840,"high":9840,"low":9730,"close":9805,"volume":972,"rsi_14":55.69,"sma_20":9584.0,"sma_60":11033.33,"sma_120":11296.05},{"date":"2026-03-30","open":9820,"high":9820,"low":9680,"close":9755,"volume":5078,"rsi_14":57.76,"sma_20":9582.5,"sma_60":10989.83,"sma_120":11286.32},{"date":"2026-03-31","open":9830,"high":9980,"low":9780,"close":9960,"volume":13078,"rsi_14":59.04,"sma_20":9594.5,"sma_60":10951.75,"sma_120":11278.62},{"date":"2026-04-01","open":10050,"high":10055,"low":9980,"close":9980,"volume":3842,"rsi_14":59.52,"sma_20":9590.25,"sma_60":10914.08,"sma_120":11272.31},{"date":"2026-04-02","open":10275,"high":10410,"low":10250,"close":10385,"volume":7941,"rsi_14":73.37,"sma_20":9620.0,"sma_60":10882.83,"sma_120":11268.66},{"date":"2026-04-03","open":10155,"high":10155,"low":9870,"close":9940,"volume":4657,"rsi_14":59.28,"sma_20":9632.25,"sma_60":10840.08,"sma_120":11261.8},{"date":"2026-04-06","open":10030,"high":10030,"low":9835,"close":9840,"volume":669,"rsi_14":58.4,"sma_20":9643.5,"sma_60":10798.42,"sma_120":11253.61},{"date":"2026-04-07","open":9985,"high":9985,"low":9890,"close":9900,"volume":1877,"rsi_14":64.73,"sma_20":9663.25,"sma_60":10755.0,"sma_120":11242.59},{"date":"2026-04-08","open":9940,"high":9940,"low":9735,"close":9825,"volume":8779,"rsi_14":63.04,"sma_20":9671.5,"sma_60":10709.5,"sma_120":11230.49},{"date":"2026-04-09","open":9920,"high":9975,"low":9915,"close":9970,"volume":3797,"rsi_14":70.42,"sma_20":9687.0,"sma_60":10666.5,"sma_120":11221.13},{"date":"2026-04-10","open":10100,"high":10130,"low":10095,"close":10125,"volume":1128,"rsi_14":67.24,"sma_20":9718.75,"sma_60":10624.42,"sma_120":11213.98},{"date":"2026-04-13","open":10500,"high":10500,"low":10035,"close":10110,"volume":1388,"rsi_14":65.66,"sma_20":9749.0,"sma_60":10579.17,"sma_120":11205.63},{"date":"2026-04-14","open":10210,"high":10210,"low":10080,"close":10120,"volume":1274,"rsi_14":60.4,"sma_20":9783.0,"sma_60":10531.92,"sma_120":11195.45},{"date":"2026-04-15","open":10420,"high":10440,"low":10400,"close":10440,"volume":5390,"rsi_14":66.42,"sma_20":9843.0,"sma_60":10488.0,"sma_120":11188.23},{"date":"2026-04-16","open":10480,"high":10480,"low":10325,"close":10385,"volume":3477,"rsi_14":64.08,"sma_20":9901.0,"sma_60":10444.25,"sma_120":11179.33},{"date":"2026-04-17","open":10595,"high":10680,"low":10580,"close":10640,"volume":1770,"rsi_14":69.54,"sma_20":9980.75,"sma_60":10407.67,"sma_120":11174.02},{"date":"2026-04-20","open":10875,"high":10880,"low":10855,"close":10855,"volume":3487,"rsi_14":69.67,"sma_20":10052.5,"sma_60":10378.92,"sma_120":11171.01},{"date":"2026-04-21","open":10745,"high":10745,"low":10680,"close":10700,"volume":1227,"rsi_14":64.94,"sma_20":10113.25,"sma_60":10355.67,"sma_120":11166.08},{"date":"2026-04-22","open":10700,"high":10700,"low":10570,"close":10570,"volume":1916,"rsi_14":54.33,"sma_20":10153.75,"sma_60":10326.58,"sma_120":11160.06},{"date":"2026-04-23","open":10500,"high":10500,"low":10355,"close":10415,"volume":2874,"rsi_14":62.87,"sma_20":10186.0,"sma_60":10291.67,"sma_120":11153.17},{"date":"2026-04-24","open":10645,"high":10645,"low":10555,"close":10600,"volume":697,"rsi_14":69.69,"sma_20":10225.75,"sma_60":10263.25,"sma_120":11148.11},{"date":"2026-04-27","open":10625,"high":10795,"low":10625,"close":10765,"volume":462,"rsi_14":71.25,"sma_20":10276.25,"sma_60":10238.42,"sma_120":11144.22},{"date":"2026-04-28","open":10850,"high":10885,"low":10840,"close":10885,"volume":4002,"rsi_14":75.48,"sma_20":10322.5,"sma_60":10216.67,"sma_120":11141.24},{"date":"2026-04-29","open":10935,"high":10935,"low":10750,"close":10750,"volume":3455,"rsi_14":68.84,"sma_20":10361.0,"sma_60":10194.75,"sma_120":11137.64},{"date":"2026-04-30","open":10745,"high":10745,"low":10595,"close":10595,"volume":1408,"rsi_14":61.35,"sma_20":10371.5,"sma_60":10174.92,"sma_120":11130.29},{"date":"2026-05-04","open":10910,"high":10950,"low":10880,"close":10925,"volume":402,"rsi_14":67.09,"sma_20":10420.75,"sma_60":10162.67,"sma_120":11124.99},{"date":"2026-05-06","open":10975,"high":10975,"low":10935,"close":10935,"volume":1459,"rsi_14":67.09,"sma_20":10475.5,"sma_60":10150.92,"sma_120":11120.18},{"date":"2026-05-07","open":10925,"high":10975,"low":10810,"close":10810,"volume":3863,"rsi_14":58.45,"sma_20":10521.0,"sma_60":10139.67,"sma_120":11114.42},{"date":"2026-05-08","open":10670,"high":10820,"low":10670,"close":10785,"volume":1422,"rsi_14":59.26,"sma_20":10569.0,"sma_60":10125.0,"sma_120":11109.57},{"date":"2026-05-11","open":10705,"high":10745,"low":10695,"close":10735,"volume":1775,"rsi_14":52.43,"sma_20":10607.25,"sma_60":10118.0,"sma_120":11102.81},{"date":"2026-05-12","open":11030,"high":11290,"low":11030,"close":11260,"volume":7603,"rsi_14":58.94,"sma_20":10664.0,"sma_60":10119.92,"sma_120":11099.72},{"date":"2026-05-13","open":11160,"high":11170,"low":11125,"close":11125,"volume":2372,"rsi_14":59.47,"sma_20":10714.75,"sma_60":10116.17,"sma_120":11094.58},{"date":"2026-05-14","open":11130,"high":11155,"low":11125,"close":11145,"volume":1058,"rsi_14":63.47,"sma_20":10766.0,"sma_60":10120.83,"sma_120":11090.12},{"date":"2026-05-15","open":11175,"high":11270,"low":11175,"close":11260,"volume":1897,"rsi_14":70.17,"sma_20":10807.0,"sma_60":10131.92,"sma_120":11087.44},{"date":"2026-05-18","open":11170,"high":11290,"low":11170,"close":11245,"volume":3030,"rsi_14":66.75,"sma_20":10850.0,"sma_60":10151.0,"sma_120":11085.34},{"date":"2026-05-19","open":11185,"high":11265,"low":11185,"close":11245,"volume":21482,"rsi_14":63.64,"sma_20":10880.25,"sma_60":10169.83,"sma_120":11082.21},{"date":"2026-05-20","open":11150,"high":11200,"low":11065,"close":11075,"volume":6483,"rsi_14":55.25,"sma_20":10891.25,"sma_60":10187.83,"sma_120":11077.7},{"date":"2026-05-21","open":11105,"high":11185,"low":11105,"close":11120,"volume":473,"rsi_14":60.76,"sma_20":10912.25,"sma_60":10204.5,"sma_120":11072.65},{"date":"2026-05-22","open":11120,"high":11465,"low":11120,"close":11465,"volume":7267,"rsi_14":72.77,"sma_20":10957.0,"sma_60":10230.42,"sma_120":11071.14},{"date":"2026-05-26","open":11465,"high":11470,"low":11385,"close":11425,"volume":1222,"rsi_14":65.43,"sma_20":11007.5,"sma_60":10258.92,"sma_120":11068.72},{"date":"2026-05-27","open":11735,"high":11775,"low":11675,"close":11710,"volume":1595,"rsi_14":70.45,"sma_20":11063.0,"sma_60":10290.92,"sma_120":11068.21},{"date":"2026-05-28","open":11800,"high":11895,"low":11800,"close":11895,"volume":3370,"rsi_14":77.75,"sma_20":11119.5,"sma_60":10326.08,"sma_120":11069.5},{"date":"2026-05-29","open":11910,"high":12070,"low":11895,"close":12070,"volume":11770,"rsi_14":80.52,"sma_20":11178.75,"sma_60":10365.25,"sma_120":11071.58},{"date":"2026-06-01","open":12070,"high":12135,"low":12000,"close":12135,"volume":17136,"rsi_14":83.02,"sma_20":11248.0,"sma_60":10399.75,"sma_120":11073.08},{"date":"2026-06-02","open":11875,"high":11875,"low":11800,"close":11830,"volume":5401,"rsi_14":65.0,"sma_20":11309.75,"sma_60":10433.75,"sma_120":11073.33},{"date":"2026-06-04","open":11865,"high":11980,"low":11865,"close":11930,"volume":2800,"rsi_14":71.58,"sma_20":11360.0,"sma_60":10471.0,"sma_120":11075.12},{"date":"2026-06-05","open":11940,"high":12070,"low":11920,"close":11955,"volume":2983,"rsi_14":71.66,"sma_20":11411.0,"sma_60":10510.0,"sma_120":11076.17},{"date":"2026-06-08","open":11505,"high":11910,"low":11505,"close":11715,"volume":5699,"rsi_14":61.4,"sma_20":11456.25,"sma_60":10546.83,"sma_120":11074.96},{"date":"2026-06-09","open":11600,"high":11650,"low":11520,"close":11560,"volume":5716,"rsi_14":57.38,"sma_20":11495.0,"sma_60":10578.5,"sma_120":11073.42},{"date":"2026-06-10","open":11410,"high":11600,"low":11410,"close":11545,"volume":1729,"rsi_14":56.98,"sma_20":11535.5,"sma_60":10609.92,"sma_120":11071.62},{"date":"2026-06-11","open":11595,"high":11730,"low":11595,"close":11725,"volume":2353,"rsi_14":65.05,"sma_20":11558.75,"sma_60":10647.17,"sma_120":11070.83},{"date":"2026-06-12","open":11665,"high":11665,"low":11570,"close":11665,"volume":378,"rsi_14":62.53,"sma_20":11585.75,"sma_60":10683.17,"sma_120":11069.29},{"date":"2026-06-15","open":11615,"high":11625,"low":11480,"close":11625,"volume":994,"rsi_14":54.28,"sma_20":11609.75,"sma_60":10719.58,"sma_120":11065.79},{"date":"2026-06-16","open":11975,"high":12000,"low":11950,"close":12000,"volume":2061,"rsi_14":63.04,"sma_20":11646.75,"sma_60":10765.58,"sma_120":11066.17},{"date":"2026-06-17","open":12040,"high":12080,"low":12040,"close":12080,"volume":2176,"rsi_14":59.25,"sma_20":11688.5,"sma_60":10813.17,"sma_120":11065.58},{"date":"2026-06-18","open":12130,"high":12160,"low":12100,"close":12100,"volume":5543,"rsi_14":55.59,"sma_20":11731.25,"sma_60":10864.08,"sma_120":11064.5},{"date":"2026-06-19","open":12145,"high":12350,"low":12115,"close":12120,"volume":17582,"rsi_14":51.49,"sma_20":11783.5,"sma_60":10909.08,"sma_120":11064.17},{"date":"2026-06-22","open":12175,"high":12415,"low":12175,"close":12220,"volume":142,"rsi_14":52.48,"sma_20":11838.5,"sma_60":10954.67,"sma_120":11063.08},{"date":"2026-06-23","open":12370,"high":12370,"low":12280,"close":12280,"volume":98,"rsi_14":65.31,"sma_20":11879.25,"sma_60":10996.67,"sma_120":11061.5},{"date":"2026-06-24","open":12075,"high":12075,"low":12005,"close":12005,"volume":2329,"rsi_14":52.28,"sma_20":11908.25,"sma_60":11033.92,"sma_120":11056.21},{"date":"2026-06-25","open":12110,"high":12240,"low":12110,"close":12210,"volume":740,"rsi_14":56.99,"sma_20":11933.25,"sma_60":11074.0,"sma_120":11053.67},{"date":"2026-06-26","open":12170,"high":12300,"low":12170,"close":12175,"volume":6443,"rsi_14":64.2,"sma_20":11947.25,"sma_60":11114.33,"sma_120":11052.08},{"date":"2026-06-29","open":12055,"high":12125,"low":12050,"close":12080,"volume":6662,"rsi_14":66.67,"sma_20":11947.75,"sma_60":11149.67,"sma_120":11050.71},{"date":"2026-06-30","open":12080,"high":12095,"low":12020,"close":12085,"volume":4434,"rsi_14":67.42,"sma_20":11945.25,"sma_60":11184.75,"sma_120":11049.42},{"date":"2026-07-01","open":12090,"high":12250,"low":12090,"close":12250,"volume":4274,"rsi_14":67.1,"sma_20":11966.25,"sma_60":11215.83,"sma_120":11049.33},{"date":"2026-07-02","open":12100,"high":12200,"low":12090,"close":12190,"volume":1802,"rsi_14":67.1,"sma_20":11979.25,"sma_60":11253.33,"sma_120":11046.71},{"date":"2026-07-03","open":12105,"high":12215,"low":12065,"close":12155,"volume":5723,"rsi_14":67.32,"sma_20":11989.25,"sma_60":11291.92,"sma_120":11045.17},{"date":"2026-07-06","open":12080,"high":12180,"low":12060,"close":12060,"volume":2770,"rsi_14":52.4,"sma_20":12006.5,"sma_60":11327.92,"sma_120":11041.46},{"date":"2026-07-07","open":12240,"high":12330,"low":12240,"close":12270,"volume":3595,"rsi_14":56.88,"sma_20":12042.0,"sma_60":11368.67,"sma_120":11039.08},{"date":"2026-07-08","open":12020,"high":12125,"low":11775,"close":11775,"volume":76,"rsi_14":41.24,"sma_20":12053.5,"sma_60":11398.75,"sma_120":11032.62},{"date":"2026-07-09","open":11775,"high":11925,"low":11750,"close":11760,"volume":6043,"rsi_14":40.27,"sma_20":12055.25,"sma_60":11426.0,"sma_120":11025.21},{"date":"2026-07-10","open":11780,"high":11940,"low":11780,"close":11835,"volume":15,"rsi_14":39.45,"sma_20":12063.75,"sma_60":11454.75,"sma_120":11016.96},{"date":"2026-07-13","open":11770,"high":11825,"low":11750,"close":11790,"volume":2077,"rsi_14":36.46,"sma_20":12072.0,"sma_60":11482.58,"sma_120":11007.25},{"date":"2026-07-14","open":11815,"high":11910,"low":11745,"close":11790,"volume":6389,"rsi_14":43.0,"sma_20":12061.5,"sma_60":11505.08,"sma_120":10996.54},{"date":"2026-07-15","open":11790,"high":12000,"low":11790,"close":11830,"volume":739,"rsi_14":36.13,"sma_20":12049.0,"sma_60":11529.17,"sma_120":10986.71},{"date":"2026-07-16","open":11905,"high":11975,"low":11905,"close":11905,"volume":122,"rsi_14":40.43,"sma_20":12039.25,"sma_60":11550.25,"sma_120":10978.96},{"date":"2026-07-20","open":11720,"high":11720,"low":11650,"close":11720,"volume":181,"rsi_14":38.0,"sma_20":12019.25,"sma_60":11564.67,"sma_120":10971.79},{"date":"2026-07-21","open":11915,"high":12045,"low":11915,"close":12010,"volume":2541,"rsi_14":47.9,"sma_20":12008.75,"sma_60":11586.5,"sma_120":10971.08},{"date":"2026-07-22","open":12015,"high":12050,"low":12015,"close":12050,"volume":362,"rsi_14":43.98,"sma_20":11997.25,"sma_60":11611.17,"sma_120":10968.88},{"date":"2026-07-23","open":12275,"high":12375,"low":12245,"close":12245,"volume":564,"rsi_14":51.53,"sma_20":12009.25,"sma_60":11641.67,"sma_120":10966.67},{"date":"2026-07-24","open":12130,"high":12130,"low":11900,"close":11995,"volume":1110,"rsi_14":46.02,"sma_20":11998.5,"sma_60":11664.92,"sma_120":10964.08},{"date":"2026-07-27","open":11965,"high":11965,"low":11660,"close":11660,"volume":5691,"rsi_14":41.11,"sma_20":11972.75,"sma_60":11679.83,"sma_120":10959.12},{"date":"2026-07-28","open":11660,"high":11675,"low":11560,"close":11660,"volume":308,"rsi_14":35.05,"sma_20":11951.75,"sma_60":11692.75,"sma_120":10954.71},{"date":"2026-07-29","open":11535,"high":11540,"low":11465,"close":11465,"volume":1860,"rsi_14":41.09,"sma_20":11920.75,"sma_60":11704.67,"sma_120":10949.71},{"date":"2026-07-30","open":11370,"high":11410,"low":11325,"close":11360,"volume":831,"rsi_14":39.07,"sma_20":11876.25,"sma_60":11717.42,"sma_120":10946.17},{"date":"2026-07-31","open":11275,"high":11440,"low":11275,"close":11365,"volume":4942,"rsi_14":36.65,"sma_20":11835.0,"sma_60":11724.75,"sma_120":10943.71},{"date":"2026-08-03","open":11360,"high":11420,"low":11355,"close":11355,"volume":3469,"rsi_14":37.39,"sma_20":11795.0,"sma_60":11731.75,"sma_120":10941.33},{"date":"2026-08-04","open":11300,"high":11370,"low":11240,"close":11340,"volume":197,"rsi_14":37.07,"sma_20":11759.0,"sma_60":11740.58,"sma_120":10940.12},{"date":"2026-08-05","open":11385,"high":11450,"low":11380,"close":11380,"volume":68,"rsi_14":37.07,"sma_20":11714.5,"sma_60":11750.5,"sma_120":10937.75},{"date":"2026-08-06","open":11310,"high":11380,"low":11310,"close":11380,"volume":224,"rsi_14":34.23,"sma_20":11694.75,"sma_60":11761.25,"sma_120":10939.62},{"date":"2026-08-07","open":11380,"high":11475,"low":11380,"close":11475,"volume":135,"rsi_14":42.22,"sma_20":11680.5,"sma_60":11764.83,"sma_120":10942.38},{"date":"2026-08-10","open":11500,"high":11585,"low":11500,"close":11585,"volume":71,"rsi_14":34.77,"sma_20":11668.0,"sma_60":11772.5,"sma_120":10944.33},{"date":"2026-08-11","open":11445,"high":11465,"low":11420,"close":11465,"volume":776,"rsi_14":30.17,"sma_20":11651.75,"sma_60":11777.83,"sma_120":10949.33},{"date":"2026-08-12","open":11385,"high":11475,"low":11385,"close":11470,"volume":211,"rsi_14":19.84,"sma_20":11635.75,"sma_60":11781.33,"sma_120":10956.62},{"date":"2026-08-13","open":11395,"high":11395,"low":11285,"close":11370,"volume":1801,"rsi_14":22.47,"sma_20":11612.75,"sma_60":11783.42,"sma_120":10967.21},{"date":"2026-08-14","open":11510,"high":11510,"low":11490,"close":11490,"volume":277,"rsi_14":40.76,"sma_20":11592.0,"sma_60":11787.5,"sma_120":10978.67},{"date":"2026-08-18","open":11310,"high":11390,"low":11305,"close":11360,"volume":406,"rsi_14":35.71,"sma_20":11574.0,"sma_60":11792.25,"sma_120":10990.04},{"date":"2026-08-19","open":11405,"high":11440,"low":11405,"close":11410,"volume":11,"rsi_14":46.96,"sma_20":11544.0,"sma_60":11797.08,"sma_120":11000.79},{"date":"2026-08-20","open":11280,"high":11280,"low":11230,"close":11275,"volume":9,"rsi_14":45.45,"sma_20":11505.25,"sma_60":11793.92,"sma_120":11012.17},{"date":"2026-08-21","open":11280,"high":11335,"low":11220,"close":11275,"volume":181,"rsi_14":45.16,"sma_20":11456.75,"sma_60":11791.42,"sma_120":11025.17},{"date":"2026-08-24","open":11275,"high":11275,"low":11185,"close":11185,"volume":73,"rsi_14":41.58,"sma_20":11416.25,"sma_60":11782.67,"sma_120":11036.79},{"date":"2026-08-25","open":11350,"high":11400,"low":11350,"close":11400,"volume":93,"rsi_14":52.48,"sma_20":11403.25,"sma_60":11774.42,"sma_120":11050.25},{"date":"2026-08-26","open":11485,"high":11580,"low":11485,"close":11580,"volume":588,"rsi_14":57.41,"sma_20":11399.25,"sma_60":11766.25,"sma_120":11065.75},{"date":"2026-08-27","open":11345,"high":11345,"low":11260,"close":11265,"volume":121,"rsi_14":46.55,"sma_20":11389.25,"sma_60":11751.75,"sma_120":11075.75},{"date":"2026-08-28","open":11215,"high":11265,"low":11205,"close":11260,"volume":89,"rsi_14":43.17,"sma_20":11384.25,"sma_60":11742.25,"sma_120":11088.0},{"date":"2026-08-31","open":11235,"high":11285,"low":11200,"close":11200,"volume":5144,"rsi_14":37.38,"sma_20":11376.0,"sma_60":11730.08,"sma_120":11100.54},{"date":"2026-09-01","open":11115,"high":11240,"low":11110,"close":11110,"volume":2993,"rsi_14":38.13,"sma_20":11363.75,"sma_60":11716.0,"sma_120":11113.0},{"date":"2026-09-02","open":11170,"high":11185,"low":11085,"close":11085,"volume":2143,"rsi_14":37.29,"sma_20":11351.0,"sma_60":11705.5,"sma_120":11126.17},{"date":"2026-09-03","open":11110,"high":11145,"low":11050,"close":11050,"volume":800,"rsi_14":38.97,"sma_20":11334.5,"sma_60":11697.0,"sma_120":11137.75},{"date":"2026-09-04","open":11070,"high":11080,"low":11050,"close":11050,"volume":69,"rsi_14":33.46,"sma_20":11318.0,"sma_60":11688.75,"sma_120":11149.33},{"date":"2026-09-07","open":10990,"high":10995,"low":10940,"close":10985,"volume":3919,"rsi_14":35.18,"sma_20":11293.5,"sma_60":11676.42,"sma_120":11161.79},{"date":"2026-09-08","open":11025,"high":11025,"low":11005,"close":11025,"volume":181,"rsi_14":34.66,"sma_20":11265.5,"sma_60":11665.75,"sma_120":11174.46},{"date":"2026-09-09","open":11065,"high":11105,"low":11050,"close":11075,"volume":3180,"rsi_14":41.45,"sma_20":11246.0,"sma_60":11656.58,"sma_120":11188.08},{"date":"2026-09-10","open":11150,"high":11150,"low":11090,"close":11090,"volume":263,"rsi_14":42.19,"sma_20":11227.0,"sma_60":11641.42,"sma_120":11203.5},{"date":"2026-09-11","open":11310,"high":11320,"low":11295,"close":11295,"volume":100,"rsi_14":54.23,"sma_20":11223.25,"sma_60":11628.33,"sma_120":11220.75},{"date":"2026-09-14","open":11595,"high":11595,"low":11175,"close":11190,"volume":2622,"rsi_14":41.18,"sma_20":11208.25,"sma_60":11613.17,"sma_120":11238.62},{"date":"2026-09-15","open":11190,"high":11375,"low":11190,"close":11365,"volume":91,"rsi_14":40.93,"sma_20":11208.5,"sma_60":11600.58,"sma_120":11254.83},{"date":"2026-09-16","open":11240,"high":11240,"low":11160,"close":11185,"volume":529,"rsi_14":46.19,"sma_20":11197.25,"sma_60":11583.33,"sma_120":11269.0},{"date":"2026-09-17","open":11235,"high":11255,"low":11220,"close":11255,"volume":5269,"rsi_14":49.78,"sma_20":11196.25,"sma_60":11566.25,"sma_120":11281.46},{"date":"2026-09-18","open":11255,"high":11340,"low":11255,"close":11340,"volume":11,"rsi_14":56.14,"sma_20":11199.5,"sma_60":11555.17,"sma_120":11294.54},{"date":"2026-09-21","open":11340,"high":11340,"low":11340,"close":11340,"volume":13,"rsi_14":60.95,"sma_20":11207.25,"sma_60":11540.67,"sma_120":11307.33},{"date":"2026-09-22","open":11085,"high":11115,"low":10970,"close":10970,"volume":3020,"rsi_14":45.88,"sma_20":11185.75,"sma_60":11520.58,"sma_120":11317.46},{"date":"2026-09-23","open":10970,"high":11020,"low":10970,"close":11020,"volume":26,"rsi_14":48.94,"sma_20":11157.75,"sma_60":11502.92,"sma_120":11326.29},{"date":"2026-09-28","open":11085,"high":11110,"low":11085,"close":11110,"volume":297,"rsi_14":52.0,"sma_20":11150.0,"sma_60":11486.67,"sma_120":11335.71},{"date":"2026-09-29","open":10990,"high":10995,"low":10940,"close":10990,"volume":197,"rsi_14":50.16,"sma_20":11136.5,"sma_60":11465.67,"sma_120":11340.75},{"date":"2026-09-30","open":11070,"high":11110,"low":11025,"close":11025,"volume":6,"rsi_14":50.0,"sma_20":11127.75,"sma_60":11446.25,"sma_120":11349.79},{"date":"2026-10-01","open":11035,"high":11125,"low":11035,"close":11095,"volume":69,"rsi_14":50.64,"sma_20":11127.0,"sma_60":11428.58,"sma_120":11360.25},{"date":"2026-10-02","open":11120,"high":11120,"low":11045,"close":11045,"volume":134,"rsi_14":48.6,"sma_20":11125.0,"sma_60":11411.67,"sma_120":11369.79},{"date":"2026-10-06","open":10610,"high":10700,"low":10605,"close":10700,"volume":404,"rsi_14":32.95,"sma_20":11107.5,"sma_60":11385.5,"sma_120":11377.08},{"date":"2026-10-07","open":10775,"high":10775,"low":10775,"close":10775,"volume":2,"rsi_14":37.9,"sma_20":11093.75,"sma_60":11368.83,"sma_120":11383.79},{"date":"2026-10-08","open":10770,"high":10895,"low":10770,"close":10780,"volume":254,"rsi_14":31.07,"sma_20":11083.5,"sma_60":11352.5,"sma_120":11389.25},{"date":"2026-10-12","open":11065,"high":11070,"low":10975,"close":10980,"volume":139,"rsi_14":43.45,"sma_20":11081.25,"sma_60":11338.25,"sma_120":11396.5},{"date":"2026-10-13","open":11230,"high":11270,"low":11220,"close":11270,"volume":211,"rsi_14":50.42,"sma_20":11091.0,"sma_60":11329.58,"sma_120":11406.08},{"date":"2026-10-14","open":11265,"high":11265,"low":11160,"close":11260,"volume":169,"rsi_14":47.66,"sma_20":11099.5,"sma_60":11320.75,"sma_120":11412.92},{"date":"2026-10-15","open":11010,"high":11155,"low":10320,"close":10320,"volume":182,"rsi_14":30.75,"sma_20":11050.75,"sma_60":11295.58,"sma_120":11412.38},{"date":"2026-10-16","open":10835,"high":10995,"low":10785,"close":10785,"volume":6113,"rsi_14":46.63,"sma_20":11030.5,"sma_60":11276.92,"sma_120":11413.58},{"date":"2026-10-19","open":10855,"high":10965,"low":10855,"close":10965,"volume":347,"rsi_14":49.04,"sma_20":11010.5,"sma_60":11264.33,"sma_120":11414.5},{"date":"2026-10-20","open":10825,"high":10860,"low":10825,"close":10845,"volume":404,"rsi_14":45.44,"sma_20":10993.5,"sma_60":11244.92,"sma_120":11415.71},{"date":"2026-10-21","open":10845,"high":10925,"low":10845,"close":10920,"volume":307,"rsi_14":48.78,"sma_20":10976.75,"sma_60":11226.08,"sma_120":11418.62},{"date":"2026-10-22","open":10920,"high":10925,"low":10790,"close":10790,"volume":80,"rsi_14":46.02,"sma_20":10949.25,"sma_60":11201.83,"sma_120":11421.75},{"date":"2026-10-23","open":10800,"high":10920,"low":10800,"close":10920,"volume":55,"rsi_14":47.1,"sma_20":10928.25,"sma_60":11183.92,"sma_120":11424.42}],"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":"HANARO 글로벌탄소배출권선물ICE(합성)","phase":"above-fold","symbol_resolved":true}