{"status":"ok","report":{"price_analysis":{"current":19645.0,"change_1d":-2.5,"change_7d":-11.2,"change_30d":-18.8,"high_30d":25190.0,"low_30d":19200.0,"position_in_range":7.0,"support":19799.0,"resistance":24591.0},"summary":"KODEX 기후변화솔루션(404260)은(는) KRX 기후변화 솔루션지수를 추종하는 ETF입니다, 순자산 235억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-826.80)가 시그널선(-474.86)을 하회합니다(데드크로스). 현재가가 SMA20(22924)과 SMA60(23037) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20065~25784 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.68977914740627,"macd":-826.8003990925208,"macd_signal":-474.8566903864242,"sma_20":22924.5,"sma_60":23036.983333333334,"bb_upper":25783.784700759963,"bb_lower":20065.215299240037,"atr_14":996.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4269.00, 기관 순매수 4067.00. 30일 누적: 외국인 -248.00, 기관 747.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4269.0,"institutional_flow":4067.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-10-20","foreign_net":-4269.0,"institution_net":4403.0,"retail_net":-134.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-225.0,"retail_net":225.0},{"date":"2026-10-15","foreign_net":3989.0,"institution_net":-3951.0,"retail_net":-38.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":-29.0,"retail_net":30.0},{"date":"2026-10-13","foreign_net":-30.0,"institution_net":59.0,"retail_net":-29.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":580.0,"retail_net":-580.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-07","foreign_net":204.0,"institution_net":-321.0,"retail_net":117.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-370.0,"retail_net":370.0},{"date":"2026-10-02","foreign_net":107.0,"institution_net":73.0,"retail_net":-180.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":304.0,"retail_net":-304.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":-11.0,"institution_net":-53.0,"retail_net":64.0},{"date":"2026-09-28","foreign_net":-3.0,"institution_net":-13.0,"retail_net":16.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-09-22","foreign_net":14.0,"institution_net":119.0,"retail_net":-133.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-100.0,"retail_net":100.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-166.0,"retail_net":166.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-11","foreign_net":-59.0,"institution_net":84.0,"retail_net":-25.0},{"date":"2026-09-10","foreign_net":-66.0,"institution_net":39.0,"retail_net":27.0},{"date":"2026-09-09","foreign_net":-50.0,"institution_net":318.0,"retail_net":-268.0},{"date":"2026-09-08","foreign_net":-73.0,"institution_net":276.0,"retail_net":-203.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-80.0,"retail_net":80.0},"d3":{"foreign_net":-4269.0,"institution_net":4268.0,"retail_net":1.0},"d7":{"foreign_net":-281.0,"institution_net":87.0,"retail_net":194.0},"d14":{"foreign_net":0.0,"institution_net":389.0,"retail_net":-389.0},"d30":{"foreign_net":-248.0,"institution_net":747.0,"retail_net":-499.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.8,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9551,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"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":"2026-10-23T22:10:36.525189+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KRX 기후변화 솔루션지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":23500000000.0,"aum_display":"235억","dividend_yield":null,"tracking_error":0.41,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":9.08},{"ticker":"112610","name":"씨에스윈드","weight":8.21},{"ticker":"005930","name":"삼성전자","weight":8.18},{"ticker":"006400","name":"삼성SDI","weight":7.41},{"ticker":"009830","name":"한화솔루션","weight":7.37},{"ticker":"000880","name":"한화","weight":7.05},{"ticker":"005380","name":"현대차","weight":6.52},{"ticker":"336260","name":"두산퓨얼셀","weight":6.35},{"ticker":"022100","name":"포스코DX","weight":6.23},{"ticker":"100090","name":"SK오션플랜트","weight":5.3}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19645.0,"change_pct":-2.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-29","close":9253.252},{"date":"2021-11-01","close":9182.9736},{"date":"2021-11-02","close":9271.9922},{"date":"2021-11-03","close":9173.6025},{"date":"2021-11-04","close":9234.5098},{"date":"2021-11-05","close":9304.7891},{"date":"2021-11-08","close":9318.8447},{"date":"2021-11-09","close":9407.8623},{"date":"2021-11-10","close":9234.5098},{"date":"2021-11-11","close":9201.7148},{"date":"2021-11-12","close":9375.0654},{"date":"2021-11-15","close":9464.085},{"date":"2021-11-16","close":9487.5107},{"date":"2021-11-17","close":9361.0107},{"date":"2021-11-18","close":9351.6406},{"date":"2021-11-19","close":9412.5488},{"date":"2021-11-22","close":9515.623},{"date":"2021-11-23","close":9421.918},{"date":"2021-11-24","close":9384.4365},{"date":"2021-11-25","close":9286.0469},{"date":"2021-11-26","close":9103.3252},{"date":"2021-11-29","close":8976.8252},{"date":"2021-11-30","close":8826.8994},{"date":"2021-12-01","close":8976.8252},{"date":"2021-12-02","close":9047.1025},{"date":"2021-12-03","close":9145.4912},{"date":"2021-12-06","close":9117.3799},{"date":"2021-12-07","close":9145.4912},{"date":"2021-12-08","close":9267.3076},{"date":"2021-12-09","close":9346.9551},{"date":"2021-12-10","close":9304.7891},{"date":"2021-12-13","close":9304.7891},{"date":"2021-12-14","close":9220.4561},{"date":"2021-12-15","close":9206.3994},{"date":"2021-12-16","close":9281.3623},{"date":"2021-12-17","close":9314.1592},{"date":"2021-12-20","close":9112.6953},{"date":"2021-12-21","close":9154.8623},{"date":"2021-12-22","close":9168.918},{"date":"2021-12-23","close":9276.6768},{"date":"2021-12-24","close":9346.9551},{"date":"2021-12-27","close":9337.585},{"date":"2021-12-28","close":9370.3809},{"date":"2021-12-29","close":9431.2881},{"date":"2021-12-30","close":9431.2881},{"date":"2022-01-03","close":9415.0},{"date":"2022-01-04","close":9468.7705},{"date":"2022-01-05","close":9407.8623},{"date":"2022-01-06","close":9295.417},{"date":"2022-01-07","close":9445.3447},{"date":"2022-01-10","close":9332.8994},{"date":"2022-01-11","close":9281.3623},{"date":"2022-01-12","close":9539.0479},{"date":"2022-01-13","close":9567.1592},{"date":"2022-01-14","close":9445.3447},{"date":"2022-01-17","close":9314.1592},{"date":"2022-01-18","close":9286.0469},{"date":"2022-01-19","close":9164.2334},{"date":"2022-01-20","close":9253.252},{"date":"2022-01-21","close":9117.3799},{"date":"2022-01-24","close":8887.8076},{"date":"2022-01-25","close":8644.1768},{"date":"2022-01-26","close":8480.1943},{"date":"2022-01-27","close":8161.6011},{"date":"2022-01-28","close":8381.8057},{"date":"2022-02-03","close":8489.5654},{"date":"2022-02-04","close":8527.0469},{"date":"2022-02-07","close":8381.8057},{"date":"2022-02-08","close":8311.5273},{"date":"2022-02-09","close":8438.0283},{"date":"2022-02-10","close":8452.084},{"date":"2022-02-11","close":8316.2119},{"date":"2022-02-14","close":8143.0},{"date":"2022-02-15","close":8105.3794},{"date":"2022-02-16","close":8316.2119},{"date":"2022-02-17","close":8353.6943},{"date":"2022-02-18","close":8334.9541},{"date":"2022-02-21","close":8283.418},{"date":"2022-02-22","close":8110.0654},{"date":"2022-02-23","close":8227.1953},{"date":"2022-02-24","close":7955.4536},{"date":"2022-02-25","close":8180.3433},{"date":"2022-02-28","close":8316.2119},{"date":"2022-03-02","close":8395.8613},{"date":"2022-03-03","close":8531.7324},{"date":"2022-03-04","close":8414.6025},{"date":"2022-03-07","close":8245.9355},{"date":"2022-03-08","close":8100.6948},{"date":"2022-03-10","close":8152.2314},{"date":"2022-03-11","close":8077.2686},{"date":"2022-03-14","close":8016.3608},{"date":"2022-03-15","close":7960.1387},{"date":"2022-03-16","close":8067.897},{"date":"2022-03-17","close":8203.7695},{"date":"2022-03-18","close":8264.6758},{"date":"2022-03-21","close":8241.249},{"date":"2022-03-22","close":8306.8428},{"date":"2022-03-23","close":8419.2871},{"date":"2022-03-24","close":8405.2314},{"date":"2022-03-25","close":8391.1777},{"date":"2022-03-28","close":8381.8057},{"date":"2022-03-29","close":8377.1201},{"date":"2022-03-30","close":8428.6572},{"date":"2022-03-31","close":8527.0469},{"date":"2022-04-01","close":8433.3418},{"date":"2022-04-04","close":8452.084},{"date":"2022-04-05","close":8517.6758},{"date":"2022-04-06","close":8428.6572},{"date":"2022-04-07","close":8316.2119},{"date":"2022-04-08","close":8405.2314},{"date":"2022-04-11","close":8409.917},{"date":"2022-04-12","close":8311.5273},{"date":"2022-04-13","close":8470.8252},{"date":"2022-04-14","close":8508.3066},{"date":"2022-04-15","close":8423.9727},{"date":"2022-04-18","close":8428.6572},{"date":"2022-04-19","close":8503.6211},{"date":"2022-04-20","close":8517.6758},{"date":"2022-04-21","close":8620.751},{"date":"2022-04-22","close":8508.3066},{"date":"2022-04-25","close":8316.2119},{"date":"2022-04-26","close":8344.3252},{"date":"2022-04-27","close":8241.249},{"date":"2022-04-28","close":8274.4619},{"date":"2022-04-29","close":8445.2656},{"date":"2022-05-02","close":8444.0},{"date":"2022-05-03","close":8497.4561},{"date":"2022-05-04","close":8478.4766},{"date":"2022-05-06","close":8473.7324},{"date":"2022-05-09","close":8303.0},{"date":"2022-05-10","close":8241.25},{"date":"2022-05-11","close":8250.7383},{"date":"2022-05-12","close":8060.9575},{"date":"2022-05-13","close":8260.2275},{"date":"2022-05-16","close":8283.9512},{"date":"2022-05-17","close":8340.8848},{"date":"2022-05-18","close":8416.7969},{"date":"2022-05-19","close":8321.9053},{"date":"2022-05-20","close":8563.8779},{"date":"2022-05-23","close":8563.8779},{"date":"2022-05-24","close":8397.8203},{"date":"2022-05-25","close":8445.2656},{"date":"2022-05-26","close":8478.4766},{"date":"2022-05-27","close":8549.6455},{"date":"2022-05-30","close":8639.791},{"date":"2022-05-31","close":8805.8496},{"date":"2022-06-02","close":8729.9365},{"date":"2022-06-03","close":8801.1045},{"date":"2022-06-07","close":8663.5146},{"date":"2022-06-08","close":8691.9805},{"date":"2022-06-09","close":8729.9365},{"date":"2022-06-10","close":8706.2139},{"date":"2022-06-13","close":8450.0098},{"date":"2022-06-14","close":8383.5869},{"date":"2022-06-15","close":8274.4619},{"date":"2022-06-16","close":8345.6289},{"date":"2022-06-17","close":8241.25},{"date":"2022-06-20","close":8155.8486},{"date":"2022-06-21","close":8227.0166},{"date":"2022-06-22","close":8004.0225},{"date":"2022-06-23","close":7809.498},{"date":"2022-06-24","close":7966.0674},{"date":"2022-06-27","close":8217.5283},{"date":"2022-06-28","close":8283.9512},{"date":"2022-06-29","close":8165.3374},{"date":"2022-06-30","close":7947.0884},{"date":"2022-07-01","close":7800.0088},{"date":"2022-07-04","close":7676.6504},{"date":"2022-07-05","close":7923.3667},{"date":"2022-07-06","close":7747.8188},{"date":"2022-07-07","close":7847.4541},{"date":"2022-07-08","close":7970.8125},{"date":"2022-07-11","close":7852.1992},{"date":"2022-07-12","close":7790.5195},{"date":"2022-07-13","close":7861.6875},{"date":"2022-07-14","close":7899.6431},{"date":"2022-07-15","close":7894.8994},{"date":"2022-07-18","close":8004.0225},{"date":"2022-07-19","close":8032.4897},{"date":"2022-07-20","close":8113.1484},{"date":"2022-07-21","close":8203.2939},{"date":"2022-07-22","close":8236.5049},{"date":"2022-07-25","close":8302.9297},{"date":"2022-07-26","close":8302.9297},{"date":"2022-07-27","close":8264.9717},{"date":"2022-07-28","close":8506.9434},{"date":"2022-07-29","close":8616.0684},{"date":"2022-08-01","close":8677.7471},{"date":"2022-08-02","close":8606.5791},{"date":"2022-08-03","close":8682.4902},{"date":"2022-08-04","close":8696.7246},{"date":"2022-08-05","close":8791.6152},{"date":"2022-08-08","close":8815.3389},{"date":"2022-08-09","close":8891.251},{"date":"2022-08-10","close":8815.3389},{"date":"2022-08-11","close":8986.1416},{"date":"2022-08-12","close":8986.1416},{"date":"2022-08-16","close":9047.8203},{"date":"2022-08-17","close":8962.418},{"date":"2022-08-18","close":8933.9521},{"date":"2022-08-19","close":8877.0166},{"date":"2022-08-22","close":8753.6592},{"date":"2022-08-23","close":8701.4678},{"date":"2022-08-24","close":8824.8271},{"date":"2022-08-25","close":8895.9951},{"date":"2022-08-26","close":8938.6963},{"date":"2022-08-29","close":8786.8711},{"date":"2022-08-30","close":8900.7393},{"date":"2022-08-31","close":9038.3311},{"date":"2022-09-01","close":8824.8271},{"date":"2022-09-02","close":8777.3818},{"date":"2022-09-05","close":8729.9365},{"date":"2022-09-06","close":8791.6152},{"date":"2022-09-07","close":8748.915},{"date":"2022-09-08","close":8877.0166},{"date":"2022-09-13","close":9014.6084},{"date":"2022-09-14","close":8919.7178},{"date":"2022-09-15","close":8943.4414},{"date":"2022-09-16","close":8820.083},{"date":"2022-09-19","close":8663.5146},{"date":"2022-09-20","close":8729.9365},{"date":"2022-09-21","close":8654.0244},{"date":"2022-09-22","close":8734.6816},{"date":"2022-09-23","close":8464.2432},{"date":"2022-09-26","close":8132.127},{"date":"2022-09-27","close":8094.1694},{"date":"2022-09-28","close":7909.1333},{"date":"2022-09-29","close":7909.1333},{"date":"2022-09-30","close":7781.0303},{"date":"2022-10-04","close":8065.7026},{"date":"2022-10-05","close":8108.4038},{"date":"2022-10-06","close":8321.9053},{"date":"2022-10-07","close":8231.7617},{"date":"2022-10-11","close":8141.6157},{"date":"2022-10-12","close":8212.7832},{"date":"2022-10-13","close":8136.8711},{"date":"2022-10-14","close":8283.9512},{"date":"2022-10-17","close":8279.207},{"date":"2022-10-18","close":8464.2432},{"date":"2022-10-19","close":8445.2656},{"date":"2022-10-20","close":8326.6523},{"date":"2022-10-21","close":8345.6289},{"date":"2022-10-24","close":8431.0303},{"date":"2022-10-25","close":8355.1191},{"date":"2022-10-26","close":8464.2432},{"date":"2022-10-27","close":8691.9805},{"date":"2022-10-28","close":8582.8564},{"date":"2022-10-31","close":8677.7471},{"date":"2022-11-01","close":8872.2725},{"date":"2022-11-02","close":8772.6377},{"date":"2022-11-03","close":8853.2939},{"date":"2022-11-04","close":8867.5273},{"date":"2022-11-07","close":8919.7178},{"date":"2022-11-08","close":8971.9072},{"date":"2022-11-09","close":9090.5215},{"date":"2022-11-10","close":9057.3096},{"date":"2022-11-11","close":9318.2588},{"date":"2022-11-14","close":9332.4922},{"date":"2022-11-15","close":9242.3457},{"date":"2022-11-16","close":9247.0898},{"date":"2022-11-17","close":9128.4766},{"date":"2022-11-18","close":9156.9443},{"date":"2022-11-21","close":8967.1621},{"date":"2022-11-22","close":8919.7178},{"date":"2022-11-23","close":9033.5869},{"date":"2022-11-24","close":9147.4561},{"date":"2022-11-25","close":9152.2002},{"date":"2022-11-28","close":9090.5215},{"date":"2022-11-29","close":9109.5},{"date":"2022-11-30","close":9270.8135},{"date":"2022-12-01","close":9285.0469},{"date":"2022-12-02","close":9133.2207},{"date":"2022-12-05","close":8948.1846},{"date":"2022-12-06","close":8834.3174},{"date":"2022-12-07","close":8753.6592},{"date":"2022-12-08","close":8649.2793},{"date":"2022-12-09","close":8511.6875},{"date":"2022-12-12","close":8497.4561},{"date":"2022-12-13","close":8440.5205},{"date":"2022-12-14","close":8649.2793},{"date":"2022-12-15","close":8559.1338},{"date":"2022-12-16","close":8468.9883},{"date":"2022-12-19","close":8421.541},{"date":"2022-12-20","close":8383.5869},{"date":"2022-12-21","close":8321.9053},{"date":"2022-12-22","close":8402.5645},{"date":"2022-12-23","close":8250.7383},{"date":"2022-12-26","close":8260.2275},{"date":"2022-12-27","close":8274.4619},{"date":"2022-12-28","close":8141.6157},{"date":"2022-12-29","close":8004.0225},{"date":"2023-01-02","close":8056.2134},{"date":"2023-01-03","close":8032.4897},{"date":"2023-01-04","close":8222.2725},{"date":"2023-01-05","close":8056.2134},{"date":"2023-01-06","close":8174.8262},{"date":"2023-01-09","close":8450.0098},{"date":"2023-01-10","close":8473.7324},{"date":"2023-01-11","close":8554.3896},{"date":"2023-01-12","close":8649.2793},{"date":"2023-01-13","close":8729.9365},{"date":"2023-01-16","close":8677.7471},{"date":"2023-01-17","close":8573.3672},{"date":"2023-01-18","close":8525.9219},{"date":"2023-01-19","close":8464.2432},{"date":"2023-01-20","close":8544.9004},{"date":"2023-01-25","close":8748.915},{"date":"2023-01-26","close":9005.1201},{"date":"2023-01-27","close":9033.5869},{"date":"2023-01-30","close":8933.9521},{"date":"2023-01-31","close":8872.2725},{"date":"2023-02-01","close":9057.3096},{"date":"2023-02-02","close":9185.4111},{"date":"2023-02-03","close":9199.6465},{"date":"2023-02-06","close":9123.7324},{"date":"2023-02-07","close":9204.3896},{"date":"2023-02-08","close":9323.0029},{"date":"2023-02-09","close":9479.5723},{"date":"2023-02-10","close":9451.1055},{"date":"2023-02-13","close":9432.1279},{"date":"2023-02-14","close":9583.9521},{"date":"2023-02-15","close":9470.084},{"date":"2023-02-16","close":9778.4775},{"date":"2023-02-17","close":9612.4199},{"date":"2023-02-20","close":9607.6748},{"date":"2023-02-21","close":9754.7559},{"date":"2023-02-22","close":9493.8057},{"date":"2023-02-23","close":9607.6748},{"date":"2023-02-24","close":9545.9961},{"date":"2023-02-27","close":9598.1855},{"date":"2023-02-28","close":9740.5215},{"date":"2023-03-02","close":9721.5439},{"date":"2023-03-03","close":9939.792},{"date":"2023-03-06","close":10252.9316},{"date":"2023-03-07","close":10181.7637},{"date":"2023-03-08","close":10153.2949},{"date":"2023-03-09","close":10015.7031},{"date":"2023-03-10","close":9863.8789},{"date":"2023-03-13","close":10167.5293},{"date":"2023-03-14","close":9882.8574},{"date":"2023-03-15","close":10238.6973},{"date":"2023-03-16","close":10257.6768},{"date":"2023-03-17","close":10072.6387},{"date":"2023-03-20","close":10044.1709},{"date":"2023-03-21","close":10120.084},{"date":"2023-03-22","close":10390.5215},{"date":"2023-03-23","close":10532.8584},{"date":"2023-03-24","close":10499.6465},{"date":"2023-03-27","close":10532.8584},{"date":"2023-03-28","close":10575.5586},{"date":"2023-03-29","close":10841.2529},{"date":"2023-03-30","close":10864.9756},{"date":"2023-03-31","close":11092.7119},{"date":"2023-04-03","close":11576.6562},{"date":"2023-04-04","close":10988.334},{"date":"2023-04-05","close":11291.9834},{"date":"2023-04-06","close":11149.6475},{"date":"2023-04-07","close":11467.5303},{"date":"2023-04-10","close":12051.1094},{"date":"2023-04-11","close":12274.1016},{"date":"2023-04-12","close":11861.3262},{"date":"2023-04-13","close":11718.9902},{"date":"2023-04-14","close":11923.0059},{"date":"2023-04-17","close":11989.4297},{"date":"2023-04-18","close":12079.5752},{"date":"2023-04-19","close":12055.8525},{"date":"2023-04-20","close":11908.7725},{"date":"2023-04-21","close":11704.7568},{"date":"2023-04-24","close":11652.5674},{"date":"2023-04-25","close":11477.0195},{"date":"2023-04-26","close":11334.6846},{"date":"2023-04-27","close":11785.7686},{"date":"2023-04-28","close":11704.1895},{"date":"2023-05-02","close":11819.3604},{"date":"2023-05-03","close":11493.043},{"date":"2023-05-04","close":11473.8496},{"date":"2023-05-08","close":11363.4766},{"date":"2023-05-09","close":11257.9043},{"date":"2023-05-10","close":11161.9287},{"date":"2023-05-11","close":11027.5635},{"date":"2023-05-12","close":10960.3809},{"date":"2023-05-15","close":10965.1797},{"date":"2023-05-16","close":11046.7578},{"date":"2023-05-17","close":11224.3135},{"date":"2023-05-18","close":11267.0},{"date":"2023-05-19","close":11209.916},{"date":"2023-05-22","close":11435.458},{"date":"2023-05-23","close":11598.6162},{"date":"2023-05-24","close":11599.0},{"date":"2023-05-25","close":11517.0371},{"date":"2023-05-26","close":11440.2578},{"date":"2023-05-30","close":11584.2197},{"date":"2023-05-31","close":11651.4033},{"date":"2023-06-01","close":11598.6162},{"date":"2023-06-02","close":11780.9688},{"date":"2023-06-05","close":11828.957},{"date":"2023-06-07","close":12068.8955},{"date":"2023-06-08","close":12040.1025},{"date":"2023-06-09","close":12246.4502},{"date":"2023-06-12","close":12289.6377},{"date":"2023-06-13","close":12457.5957},{"date":"2023-06-14","close":12126.4805},{"date":"2023-06-15","close":12145.6748},{"date":"2023-06-16","close":12284.8398},{"date":"2023-06-19","close":12280.041},{"date":"2023-06-20","close":12208.0596},{"date":"2023-06-21","close":12140.876},{"date":"2023-06-22","close":12145.6748},{"date":"2023-06-23","close":12073.6943},{"date":"2023-06-26","close":12088.0908},{"date":"2023-06-27","close":12025.7061},{"date":"2023-06-28","close":11819.3604},{"date":"2023-06-29","close":11843.3535},{"date":"2023-06-30","close":12001.7129},{"date":"2023-07-03","close":12449.0},{"date":"2023-07-04","close":12449.0},{"date":"2023-07-05","close":12516.0},{"date":"2023-07-06","close":12319.0},{"date":"2023-07-07","close":12289.6377},{"date":"2023-07-10","close":12212.8584},{"date":"2023-07-11","close":12402.0},{"date":"2023-07-12","close":12329.0},{"date":"2023-07-13","close":12468.0},{"date":"2023-07-14","close":12639.9492},{"date":"2023-07-17","close":12625.5518},{"date":"2023-07-18","close":12967.0},{"date":"2023-07-19","close":13187.0078},{"date":"2023-07-20","close":13110.2275},{"date":"2023-07-21","close":13311.7754},{"date":"2023-07-24","close":13681.2803},{"date":"2023-07-25","close":14110.0},{"date":"2023-07-26","close":13743.665},{"date":"2023-07-27","close":12847.0},{"date":"2023-07-28","close":13177.4111},{"date":"2023-07-31","close":13534.0},{"date":"2023-08-01","close":13520.0},{"date":"2023-08-02","close":13031.0},{"date":"2023-08-03","close":13004.6553},{"date":"2023-08-04","close":13023.8486},{"date":"2023-08-07","close":12500.7842},{"date":"2023-08-08","close":12510.3809},{"date":"2023-08-09","close":12783.9111},{"date":"2023-08-10","close":12764.7158},{"date":"2023-08-11","close":12635.1504},{"date":"2023-08-14","close":12409.6074},{"date":"2023-08-16","close":12073.6943},{"date":"2023-08-17","close":12251.248},{"date":"2023-08-18","close":12121.6807},{"date":"2023-08-21","close":12323.2305},{"date":"2023-08-22","close":12481.5889},{"date":"2023-08-23","close":12371.2178},{"date":"2023-08-24","close":12543.9736},{"date":"2023-08-25","close":12611.1572},{"date":"2023-08-28","close":12707.1309},{"date":"2023-08-29","close":12639.9492},{"date":"2023-08-30","close":12697.5342},{"date":"2023-08-31","close":12692.7354},{"date":"2023-09-01","close":12510.3809},{"date":"2023-09-04","close":12491.1875},{"date":"2023-09-05","close":12543.9736},{"date":"2023-09-06","close":12323.2305},{"date":"2023-09-07","close":12131.2793},{"date":"2023-09-08","close":12083.292},{"date":"2023-09-11","close":12035.3037},{"date":"2023-09-12","close":11828.957},{"date":"2023-09-13","close":11728.1836},{"date":"2023-09-14","close":11915.335},{"date":"2023-09-15","close":12102.4883},{"date":"2023-09-18","close":12059.2979},{"date":"2023-09-19","close":11905.7383},{"date":"2023-09-20","close":12049.7002},{"date":"2023-09-21","close":11824.1582},{"date":"2023-09-22","close":11800.1641},{"date":"2023-09-25","close":11502.6406},{"date":"2023-09-26","close":11406.665},{"date":"2023-09-27","close":11425.8613},{"date":"2023-10-04","close":10979.5752},{"date":"2023-10-05","close":11017.9658},{"date":"2023-10-06","close":11013.167},{"date":"2023-10-10","close":10874.002},{"date":"2023-10-11","close":11229.1113},{"date":"2023-10-12","close":11497.8418},{"date":"2023-10-13","close":11382.6719},{"date":"2023-10-16","close":11267.501},{"date":"2023-10-17","close":11382.6719},{"date":"2023-10-18","close":11368.2764},{"date":"2023-10-19","close":11046.7578},{"date":"2023-10-20","close":10768.4297},{"date":"2023-10-23","close":10648.4609},{"date":"2023-10-24","close":10830.8145},{"date":"2023-10-25","close":10509.2959},{"date":"2023-10-26","close":10005.4268},{"date":"2023-10-27","close":10058.2129},{"date":"2023-10-30","close":10139.791},{"date":"2023-10-31","close":9818.2744},{"date":"2023-11-01","close":9803.8779},{"date":"2023-11-02","close":10240.5654},{"date":"2023-11-03","close":10432.5166},{"date":"2023-11-06","close":11435.458},{"date":"2023-11-07","close":11277.0996},{"date":"2023-11-08","close":10845.2109},{"date":"2023-11-09","close":10763.6309},{"date":"2023-11-10","close":10600.4727},{"date":"2023-11-13","close":10595.6738},{"date":"2023-11-14","close":10782.8262},{"date":"2023-11-15","close":11061.1543},{"date":"2023-11-16","close":11027.5635},{"date":"2023-11-17","close":10864.4043},{"date":"2023-11-20","close":11085.1494},{"date":"2023-11-21","close":11157.1299},{"date":"2023-11-22","close":11118.7383},{"date":"2023-11-23","close":11166.7275},{"date":"2023-11-24","close":11065.9531},{"date":"2023-11-27","close":11032.3613},{"date":"2023-11-28","close":11147.5312},{"date":"2023-11-29","close":11329.8857},{"date":"2023-11-30","close":11397.0684},{"date":"2023-12-01","close":11272.3008},{"date":"2023-12-04","close":11320.2881},{"date":"2023-12-05","close":11181.124},{"date":"2023-12-06","close":11128.3369},{"date":"2023-12-07","close":11013.167},{"date":"2023-12-08","close":11262.7021},{"date":"2023-12-11","close":11272.3008},{"date":"2023-12-12","close":11310.6904},{"date":"2023-12-13","close":11080.3506},{"date":"2023-12-14","close":11277.0996},{"date":"2023-12-15","close":11464.251},{"date":"2023-12-18","close":11473.8496},{"date":"2023-12-19","close":11469.0508},{"date":"2023-12-20","close":11665.7988},{"date":"2023-12-21","close":11593.8184},{"date":"2023-12-22","close":11613.0127},{"date":"2023-12-26","close":11531.4336},{"date":"2023-12-27","close":11694.5918},{"date":"2023-12-28","close":11929.7314},{"date":"2024-01-02","close":11876.9443},{"date":"2024-01-03","close":11545.8301},{"date":"2024-01-04","close":11464.251},{"date":"2024-01-05","close":11593.8184},{"date":"2024-01-08","close":11473.8496},{"date":"2024-01-09","close":11392.2695},{"date":"2024-01-10","close":11344.2822},{"date":"2024-01-11","close":11363.4766},{"date":"2024-01-12","close":11224.3135},{"date":"2024-01-15","close":11161.9287},{"date":"2024-01-16","close":11113.9414},{"date":"2024-01-17","close":10763.6309},{"date":"2024-01-18","close":10807.0},{"date":"2024-01-19","close":10720.4434},{"date":"2024-01-22","close":10590.876},{"date":"2024-01-23","close":10571.6816},{"date":"2024-01-24","close":10610.0693},{"date":"2024-01-25","close":10518.8945},{"date":"2024-01-26","close":10662.8584},{"date":"2024-01-29","close":10734.8389},{"date":"2024-01-30","close":10691.6504},{"date":"2024-01-31","close":10730.0391},{"date":"2024-02-01","close":10917.1924},{"date":"2024-02-02","close":11238.708},{"date":"2024-02-05","close":11166.7275},{"date":"2024-02-06","close":11027.5635},{"date":"2024-02-07","close":11238.708},{"date":"2024-02-08","close":11368.2764},{"date":"2024-02-13","close":11445.0566},{"date":"2024-02-14","close":11377.873},{"date":"2024-02-15","close":11387.4697},{"date":"2024-02-16","close":11598.6162},{"date":"2024-02-19","close":11651.4033},{"date":"2024-02-20","close":11603.415},{"date":"2024-02-21","close":11656.2012},{"date":"2024-02-22","close":11689.793},{"date":"2024-02-23","close":11584.2197},{"date":"2024-02-26","close":11517.0371},{"date":"2024-02-27","close":11296.2949},{"date":"2024-02-28","close":11555.4277},{"date":"2024-02-29","close":11622.6104},{"date":"2024-03-04","close":11747.377},{"date":"2024-03-05","close":11555.4277},{"date":"2024-03-06","close":11469.0508},{"date":"2024-03-07","close":11608.2139},{"date":"2024-03-08","close":11713.7871},{"date":"2024-03-11","close":11613.0127},{"date":"2024-03-12","close":11862.5488},{"date":"2024-03-13","close":11948.9258},{"date":"2024-03-14","close":11944.127},{"date":"2024-03-15","close":11790.5674},{"date":"2024-03-18","close":11948.9258},{"date":"2024-03-19","close":11843.3535},{"date":"2024-03-20","close":11867.3467},{"date":"2024-03-21","close":12140.876},{"date":"2024-03-22","close":12184.0664},{"date":"2024-03-25","close":12241.6514},{"date":"2024-03-26","close":12227.2549},{"date":"2024-03-27","close":12260.8457},{"date":"2024-03-28","close":12174.4688},{"date":"2024-03-29","close":12155.2734},{"date":"2024-04-01","close":12097.6885},{"date":"2024-04-02","close":12016.1094},{"date":"2024-04-03","close":11651.4033},{"date":"2024-04-04","close":11896.1396},{"date":"2024-04-05","close":11728.1836},{"date":"2024-04-08","close":11780.9688},{"date":"2024-04-09","close":11742.5791},{"date":"2024-04-11","close":11958.5244},{"date":"2024-04-12","close":11704.1895},{"date":"2024-04-15","close":11617.8115},{"date":"2024-04-16","close":11363.4766},{"date":"2024-04-17","close":11248.3066},{"date":"2024-04-18","close":11502.6406},{"date":"2024-04-19","close":11344.2822},{"date":"2024-04-22","close":11531.4336},{"date":"2024-04-23","close":11469.0508},{"date":"2024-04-24","close":11761.7744},{"date":"2024-04-25","close":11550.6289},{"date":"2024-04-26","close":11569.8232},{"date":"2024-04-29","close":11783.6299},{"date":"2024-04-30","close":11841.9404},{"date":"2024-05-02","close":11793.3486},{"date":"2024-05-03","close":11701.0225},{"date":"2024-05-07","close":11846.7998},{"date":"2024-05-08","close":11851.6592},{"date":"2024-05-09","close":11715.6006},{"date":"2024-05-10","close":11749.6143},{"date":"2024-05-13","close":11705.8818},{"date":"2024-05-14","close":11788.4893},{"date":"2024-05-16","close":11987.7178},{"date":"2024-05-17","close":11807.9258},{"date":"2024-05-20","close":11851.6592},{"date":"2024-05-21","close":11671.8672},{"date":"2024-05-22","close":11832.2217},{"date":"2024-05-23","close":11905.1104},{"date":"2024-05-24","close":11773.9102},{"date":"2024-05-27","close":12031.4502},{"date":"2024-05-28","close":12036.3096},{"date":"2024-05-29","close":11773.9102},{"date":"2024-05-30","close":11579.541},{"date":"2024-05-31","close":11521.2314},{"date":"2024-06-03","close":11647.5713},{"date":"2024-06-04","close":11564.9648},{"date":"2024-06-05","close":11754.4736},{"date":"2024-06-07","close":11934.2666},{"date":"2024-06-10","close":11939.125},{"date":"2024-06-11","close":11948.8428},{"date":"2024-06-12","close":12012.0137},{"date":"2024-06-13","close":12148.0713},{"date":"2024-06-14","close":12050.8867},{"date":"2024-06-17","close":11953.7021},{"date":"2024-06-18","close":11987.7178},{"date":"2024-06-19","close":12138.3535},{"date":"2024-06-20","close":12109.1982},{"date":"2024-06-21","close":12007.1543},{"date":"2024-06-24","close":11793.3486},{"date":"2024-06-25","close":11739.8975},{"date":"2024-06-26","close":11744.7549},{"date":"2024-06-27","close":11851.6592},{"date":"2024-06-28","close":11871.0957},{"date":"2024-07-01","close":11822.5039},{"date":"2024-07-02","close":11589.2607},{"date":"2024-07-03","close":11632.9932},{"date":"2024-07-04","close":11759.334},{"date":"2024-07-05","close":11909.9697},{"date":"2024-07-08","close":11934.2666},{"date":"2024-07-09","close":11890.5322},{"date":"2024-07-10","close":11798.207},{"date":"2024-07-11","close":11924.5469},{"date":"2024-07-12","close":11764.1934},{"date":"2024-07-15","close":11725.3184},{"date":"2024-07-16","close":11594.1201},{"date":"2024-07-17","close":11443.4834},{"date":"2024-07-18","close":11268.5518},{"date":"2024-07-19","close":11322.0029},{"date":"2024-07-22","close":11127.6338},{"date":"2024-07-23","close":11127.6338},{"date":"2024-07-24","close":11059.6035},{"date":"2024-07-25","close":10972.1387},{"date":"2024-07-26","close":10831.2207},{"date":"2024-07-29","close":10913.8271},{"date":"2024-07-30","close":10768.0508},{"date":"2024-07-31","close":10738.8955},{"date":"2024-08-01","close":11093.6191},{"date":"2024-08-02","close":10685.4434},{"date":"2024-08-05","close":9509.5107},{"date":"2024-08-06","close":10053.7441},{"date":"2024-08-07","close":10112.0557},{"date":"2024-08-08","close":10048.8848},{"date":"2024-08-09","close":10364.7354},{"date":"2024-08-12","close":10520.2295},{"date":"2024-08-13","close":10471.6377},{"date":"2024-08-14","close":10777.7695},{"date":"2024-08-16","close":11015.8711},{"date":"2024-08-19","close":10758.332},{"date":"2024-08-20","close":10889.5312},{"date":"2024-08-21","close":10860.376},{"date":"2024-08-22","close":10889.5312},{"date":"2024-08-23","close":10797.207},{"date":"2024-08-26","close":10729.1768},{"date":"2024-08-27","close":10716.0},{"date":"2024-08-28","close":10695.1621},{"date":"2024-08-29","close":10695.1621},{"date":"2024-08-30","close":10704.8809},{"date":"2024-09-02","close":10845.7988},{"date":"2024-09-03","close":10734.0361},{"date":"2024-09-04","close":10325.8604},{"date":"2024-09-05","close":10228.6768},{"date":"2024-09-06","close":9966.2783},{"date":"2024-09-09","close":9937.123},{"date":"2024-09-10","close":9903.1074},{"date":"2024-09-11","close":10112.0557},{"date":"2024-09-12","close":10437.623},{"date":"2024-09-13","close":10471.6377},{"date":"2024-09-19","close":10515.3701},{"date":"2024-09-20","close":10568.8223},{"date":"2024-09-23","close":10670.8662},{"date":"2024-09-24","close":10952.7012},{"date":"2024-09-25","close":10879.8135},{"date":"2024-09-26","close":11127.6338},{"date":"2024-09-27","close":11113.0557},{"date":"2024-09-30","close":10782.6279},{"date":"2024-10-02","close":10631.9922},{"date":"2024-10-04","close":10612.5557},{"date":"2024-10-07","close":10782.6279},{"date":"2024-10-08","close":10709.7402},{"date":"2024-10-10","close":10685.4434},{"date":"2024-10-11","close":10583.4004},{"date":"2024-10-14","close":10612.5557},{"date":"2024-10-15","close":10554.2451},{"date":"2024-10-16","close":10355.0166},{"date":"2024-10-17","close":10291.8457},{"date":"2024-10-18","close":10107.1963},{"date":"2024-10-21","close":10209.2393},{"date":"2024-10-22","close":9975.9961},{"date":"2024-10-23","close":10165.5068},{"date":"2024-10-24","close":10019.7295},{"date":"2024-10-25","close":10010.0117},{"date":"2024-10-28","close":10184.9434},{"date":"2024-10-29","close":10087.7588},{"date":"2024-10-30","close":10050.0},{"date":"2024-10-31","close":9971.1367},{"date":"2024-11-01","close":9922.5449},{"date":"2024-11-04","close":10165.5068},{"date":"2024-11-05","close":10026.0},{"date":"2024-11-06","close":9762.1914},{"date":"2024-11-07","close":9679.584},{"date":"2024-11-08","close":9582.3984},{"date":"2024-11-11","close":9417.1855},{"date":"2024-11-12","close":9227.6748},{"date":"2024-11-13","close":8843.7959},{"date":"2024-11-14","close":8838.9365},{"date":"2024-11-15","close":8795.2041},{"date":"2024-11-18","close":9009.0098},{"date":"2024-11-19","close":9062.4609},{"date":"2024-11-20","close":9091.6162},{"date":"2024-11-21","close":9081.8984},{"date":"2024-11-22","close":9149.9277},{"date":"2024-11-25","close":9295.7051},{"date":"2024-11-26","close":9295.7051},{"date":"2024-11-27","close":9062.4609},{"date":"2024-11-28","close":9145.0684},{"date":"2024-11-29","close":8853.5156},{"date":"2024-12-02","close":8872.9521},{"date":"2024-12-03","close":9004.1504},{"date":"2024-12-04","close":8945.8398},{"date":"2024-12-05","close":8746.6113},{"date":"2024-12-06","close":8698.0195},{"date":"2024-12-09","close":8372.4502},{"date":"2024-12-10","close":8722.3154},{"date":"2024-12-11","close":8800.0635},{"date":"2024-12-12","close":8911.8252},{"date":"2024-12-13","close":8911.8252},{"date":"2024-12-16","close":8936.1221},{"date":"2024-12-17","close":8746.6113},{"date":"2024-12-18","close":8940.9805},{"date":"2024-12-19","close":8736.8936},{"date":"2024-12-20","close":8639.708},{"date":"2024-12-23","close":8770.9072},{"date":"2024-12-24","close":8770.9072},{"date":"2024-12-26","close":8727.1748},{"date":"2024-12-27","close":8654.2861},{"date":"2024-12-30","close":8722.3154},{"date":"2025-01-02","close":8698.0195},{"date":"2025-01-03","close":8999.291},{"date":"2025-01-06","close":9179.083},{"date":"2025-01-07","close":9125.6318},{"date":"2025-01-08","close":9198.5195},{"date":"2025-01-09","close":9145.0684},{"date":"2025-01-10","close":9227.6748},{"date":"2025-01-13","close":9043.0254},{"date":"2025-01-14","close":9164.5049},{"date":"2025-01-15","close":9106.1943},{"date":"2025-01-16","close":9305.4229},{"date":"2025-01-17","close":9310.2822},{"date":"2025-01-20","close":9324.8604},{"date":"2025-01-21","close":9145.0684},{"date":"2025-01-22","close":9315.1416},{"date":"2025-01-23","close":9096.4766},{"date":"2025-01-24","close":9193.6611},{"date":"2025-01-31","close":9023.5889},{"date":"2025-02-03","close":8639.708},{"date":"2025-02-04","close":8717.4561},{"date":"2025-02-05","close":8834.0771},{"date":"2025-02-06","close":8921.5439},{"date":"2025-02-07","close":8858.374},{"date":"2025-02-10","close":8858.374},{"date":"2025-02-11","close":8955.5586},{"date":"2025-02-12","close":9120.7725},{"date":"2025-02-13","close":9417.1855},{"date":"2025-02-14","close":9402.6074},{"date":"2025-02-17","close":9436.6211},{"date":"2025-02-18","close":9601.835},{"date":"2025-02-19","close":9941.9814},{"date":"2025-02-20","close":9815.6426},{"date":"2025-02-21","close":9903.1074},{"date":"2025-02-24","close":9912.8262},{"date":"2025-02-25","close":9728.1758},{"date":"2025-02-26","close":9815.6426},{"date":"2025-02-27","close":9854.5156},{"date":"2025-02-28","close":9407.4668},{"date":"2025-03-04","close":9300.5635},{"date":"2025-03-05","close":9368.5938},{"date":"2025-03-06","close":9426.9033},{"date":"2025-03-07","close":9616.4141},{"date":"2025-03-10","close":9635.8506},{"date":"2025-03-11","close":9460.918},{"date":"2025-03-12","close":9592.1182},{"date":"2025-03-13","close":9543.5254},{"date":"2025-03-14","close":9538.667},{"date":"2025-03-17","close":9596.9775},{"date":"2025-03-18","close":9669.8652},{"date":"2025-03-19","close":9815.6426},{"date":"2025-03-20","close":9878.8115},{"date":"2025-03-21","close":9737.8945},{"date":"2025-03-24","close":9718.457},{"date":"2025-03-25","close":9640.71},{"date":"2025-03-26","close":9757.3311},{"date":"2025-03-27","close":9524.0879},{"date":"2025-03-28","close":9300.5635},{"date":"2025-03-31","close":8989.5732},{"date":"2025-04-01","close":9183.9424},{"date":"2025-04-02","close":9081.8984},{"date":"2025-04-03","close":8979.8545},{"date":"2025-04-04","close":9043.0254},{"date":"2025-04-07","close":8474.4941},{"date":"2025-04-08","close":8455.0576},{"date":"2025-04-09","close":8260.6885},{"date":"2025-04-10","close":8824.3604},{"date":"2025-04-11","close":8834.0771},{"date":"2025-04-14","close":8950.6992},{"date":"2025-04-15","close":9072.1807},{"date":"2025-04-16","close":8775.7676},{"date":"2025-04-17","close":9009.0098},{"date":"2025-04-18","close":9033.3057},{"date":"2025-04-21","close":9067.3203},{"date":"2025-04-22","close":9091.6162},{"date":"2025-04-23","close":9397.748},{"date":"2025-04-24","close":9499.792},{"date":"2025-04-25","close":9733.0352},{"date":"2025-04-28","close":9694.1611},{"date":"2025-04-29","close":9729.8672},{"date":"2025-04-30","close":9605.8877},{"date":"2025-05-02","close":9650.5205},{"date":"2025-05-07","close":9600.9297},{"date":"2025-05-08","close":9863.7646},{"date":"2025-05-09","close":9794.3359},{"date":"2025-05-12","close":9953.0293},{"date":"2025-05-13","close":9972.8662},{"date":"2025-05-14","close":10344.8027},{"date":"2025-05-15","close":10295.2109},{"date":"2025-05-16","close":10285.292},{"date":"2025-05-19","close":10220.8242},{"date":"2025-05-20","close":10096.8447},{"date":"2025-05-21","close":10181.1504},{"date":"2025-05-22","close":9789.377},{"date":"2025-05-23","close":9491.8271},{"date":"2025-05-26","close":9610.8477},{"date":"2025-05-27","close":9789.377},{"date":"2025-05-28","close":10116.6807},{"date":"2025-05-29","close":10508.4551},{"date":"2025-05-30","close":10483.6592},{"date":"2025-06-02","close":10508.4551},{"date":"2025-06-04","close":11058.9209},{"date":"2025-06-05","close":11158.1045},{"date":"2025-06-09","close":11262.2461},{"date":"2025-06-10","close":11277.124},{"date":"2025-06-11","close":11768.0811},{"date":"2025-06-12","close":11698.6523},{"date":"2025-06-13","close":11430.8574},{"date":"2025-06-16","close":11678.8154},{"date":"2025-06-17","close":11505.2451},{"date":"2025-06-18","close":11440.7764},{"date":"2025-06-19","close":11465.5723},{"date":"2025-06-20","close":11589.5508},{"date":"2025-06-23","close":11391.1855},{"date":"2025-06-24","close":11837.5088},{"date":"2025-06-25","close":11961.4883},{"date":"2025-06-26","close":11872.2227},{"date":"2025-06-27","close":11663.9385},{"date":"2025-06-30","close":11698.6523},{"date":"2025-07-01","close":11996.2021},{"date":"2025-07-02","close":11916.8555},{"date":"2025-07-03","close":12214.4053},{"date":"2025-07-04","close":11981.3242},{"date":"2025-07-07","close":11832.5508},{"date":"2025-07-08","close":11941.6514},{"date":"2025-07-09","close":11901.9785},{"date":"2025-07-10","close":12030.916},{"date":"2025-07-11","close":12149.9355},{"date":"2025-07-14","close":12229.2822},{"date":"2025-07-15","close":12298.71},{"date":"2025-07-16","close":12120.1807},{"date":"2025-07-17","close":12149.9355},{"date":"2025-07-18","close":12174.7314},{"date":"2025-07-21","close":12447.4854},{"date":"2025-07-22","close":12278.874},{"date":"2025-07-23","close":12487.1592},{"date":"2025-07-24","close":12516.9131},{"date":"2025-07-25","close":12487.1592},{"date":"2025-07-28","close":12581.3828},{"date":"2025-07-29","close":12566.5049},{"date":"2025-07-30","close":12710.3213},{"date":"2025-07-31","close":12437.5674},{"date":"2025-08-01","close":11971.4062},{"date":"2025-08-04","close":12060.6709},{"date":"2025-08-05","close":12323.5059},{"date":"2025-08-06","close":12318.5479},{"date":"2025-08-07","close":12407.8115},{"date":"2025-08-08","close":12363.1797},{"date":"2025-08-11","close":12616.0967},{"date":"2025-08-12","close":12536.75},{"date":"2025-08-13","close":12640.8926},{"date":"2025-08-14","close":12735.1162},{"date":"2025-08-18","close":12526.832},{"date":"2025-08-19","close":12437.5674},{"date":"2025-08-20","close":12348.3018},{"date":"2025-08-21","close":12298.71},{"date":"2025-08-22","close":12328.4658},{"date":"2025-08-25","close":12502.0361},{"date":"2025-08-26","close":12402.8535},{"date":"2025-08-27","close":12427.6494},{"date":"2025-08-28","close":12447.4854},{"date":"2025-08-29","close":12328.4658},{"date":"2025-09-01","close":12070.5898},{"date":"2025-09-02","close":12144.9766},{"date":"2025-09-03","close":12159.8545},{"date":"2025-09-04","close":12293.752},{"date":"2025-09-05","close":12422.6895},{"date":"2025-09-08","close":12447.4854},{"date":"2025-09-09","close":12566.5049},{"date":"2025-09-10","close":12700.4023},{"date":"2025-09-11","close":12849.1768},{"date":"2025-09-12","close":13186.3994},{"date":"2025-09-15","close":13280.624},{"date":"2025-09-16","close":13424.4395},{"date":"2025-09-17","close":13315.3379},{"date":"2025-09-18","close":13469.0713},{"date":"2025-09-19","close":13364.9297},{"date":"2025-09-22","close":13483.9492},{"date":"2025-09-23","close":13523.623},{"date":"2025-09-24","close":13444.2754},{"date":"2025-09-25","close":13429.3994},{"date":"2025-09-26","close":13022.748},{"date":"2025-09-29","close":13131.8496},{"date":"2025-09-30","close":13097.1348},{"date":"2025-10-01","close":13191.3594},{"date":"2025-10-02","close":13548.4189},{"date":"2025-10-10","close":13682.3154},{"date":"2025-10-13","close":13632.7246},{"date":"2025-10-14","close":13667.4385},{"date":"2025-10-15","close":13890.6006},{"date":"2025-10-16","close":14416.2715},{"date":"2025-10-17","close":14728.6982},{"date":"2025-10-20","close":14922.1045},{"date":"2025-10-21","close":15006.4102},{"date":"2025-10-22","close":15303.96},{"date":"2025-10-23","close":15194.8594},{"date":"2025-10-24","close":15854.4268},{"date":"2025-10-27","close":16266.0371},{"date":"2025-10-28","close":16122.2217},{"date":"2025-10-29","close":16484.2402},{"date":"2025-10-30","close":16375.1377},{"date":"2025-10-31","close":16380.0977},{"date":"2025-11-03","close":16970.2363},{"date":"2025-11-04","close":16692.5234},{"date":"2025-11-05","close":15829.6309},{"date":"2025-11-06","close":15889.1406},{"date":"2025-11-07","close":15388.2656},{"date":"2025-11-10","close":15899.0586},{"date":"2025-11-11","close":15928.8145},{"date":"2025-11-12","close":16132.1396},{"date":"2025-11-13","close":16340.4238},{"date":"2025-11-14","close":15656.0605},{"date":"2025-11-17","close":15695.7344},{"date":"2025-11-18","close":15155.1855},{"date":"2025-11-19","close":14907.2275},{"date":"2025-11-20","close":15229.5732},{"date":"2025-11-21","close":14545.209},{"date":"2025-11-24","close":14426.1895},{"date":"2025-11-25","close":14535.291},{"date":"2025-11-26","close":15075.8379},{"date":"2025-11-27","close":15155.1855},{"date":"2025-11-28","close":15140.3076},{"date":"2025-12-01","close":15184.9404},{"date":"2025-12-02","close":15442.8164},{"date":"2025-12-03","close":15581.6729},{"date":"2025-12-04","close":15541.999},{"date":"2025-12-05","close":15789.958},{"date":"2025-12-08","close":16191.6494},{"date":"2025-12-09","close":16147.0176},{"date":"2025-12-10","close":16127.1797},{"date":"2025-12-11","close":15963.5283},{"date":"2025-12-12","close":16102.3838},{"date":"2025-12-15","close":15968.4873},{"date":"2025-12-16","close":15422.9795},{"date":"2025-12-17","close":15651.1006},{"date":"2025-12-18","close":15239.4912},{"date":"2025-12-19","close":15388.2656},{"date":"2025-12-22","close":15651.1006},{"date":"2025-12-23","close":15730.4482},{"date":"2025-12-24","close":15770.1211},{"date":"2025-12-26","close":15581.6729},{"date":"2025-12-29","close":15814.7529},{"date":"2025-12-30","close":15745.3252},{"date":"2026-01-02","close":15884.1816},{"date":"2026-01-05","close":16216.4453},{"date":"2026-01-06","close":16454.4844},{"date":"2026-01-07","close":16558.627},{"date":"2026-01-08","close":16504.0762},{"date":"2026-01-09","close":16682.6055},{"date":"2026-01-12","close":17004.9512},{"date":"2026-01-13","close":17679.3965},{"date":"2026-01-14","close":18120.7617},{"date":"2026-01-15","close":18765.4512},{"date":"2026-01-16","close":18438.1465},{"date":"2026-01-19","close":19003.4922},{"date":"2026-01-20","close":18864.6367},{"date":"2026-01-21","close":19028.2871},{"date":"2026-01-22","close":19276.2461},{"date":"2026-01-23","close":19439.8965},{"date":"2026-01-26","close":19216.7344},{"date":"2026-01-27","close":19400.2246},{"date":"2026-01-28","close":19930.8535},{"date":"2026-01-29","close":20134.1797},{"date":"2026-01-30","close":20030.0371},{"date":"2026-02-02","close":18854.7168},{"date":"2026-02-03","close":19980.4453},{"date":"2026-02-04","close":20669.7676},{"date":"2026-02-05","close":19906.0586},{"date":"2026-02-06","close":19672.9785},{"date":"2026-02-09","close":20669.7676},{"date":"2026-02-10","close":20570.5859},{"date":"2026-02-11","close":20833.4199},{"date":"2026-02-12","close":21180.5605},{"date":"2026-02-13","close":20957.4004},{"date":"2026-02-19","close":22202.1465},{"date":"2026-02-20","close":22276.5352},{"date":"2026-02-23","close":22350.9219},{"date":"2026-02-24","close":22817.084},{"date":"2026-02-25","close":23769.2422},{"date":"2026-02-26","close":24488.3184},{"date":"2026-02-27","close":24800.7461},{"date":"2026-03-03","close":22450.1074},{"date":"2026-03-04","close":19201.8594},{"date":"2026-03-05","close":21245.0312},{"date":"2026-03-06","close":21850.0488},{"date":"2026-03-09","close":20530.9121},{"date":"2026-03-10","close":21398.7656},{"date":"2026-03-11","close":21661.5996},{"date":"2026-03-12","close":21701.2734},{"date":"2026-03-13","close":21081.3789},{"date":"2026-03-16","close":20907.8086},{"date":"2026-03-17","close":21443.3965},{"date":"2026-03-18","close":22256.6992},{"date":"2026-03-19","close":21934.3535},{"date":"2026-03-20","close":22068.25},{"date":"2026-03-23","close":20595.3809},{"date":"2026-03-24","close":20853.2578},{"date":"2026-03-25","close":21225.1953},{"date":"2026-03-26","close":20397.0156},{"date":"2026-03-27","close":20382.1367},{"date":"2026-03-30","close":19925.8945},{"date":"2026-03-31","close":19390.3066},{"date":"2026-04-01","close":20679.6875},{"date":"2026-04-02","close":20059.793},{"date":"2026-04-03","close":20679.6875},{"date":"2026-04-06","close":20788.7891},{"date":"2026-04-07","close":20659.8516},{"date":"2026-04-08","close":22078.1699},{"date":"2026-04-09","close":21974.0254},{"date":"2026-04-10","close":22157.5156},{"date":"2026-04-13","close":21939.3125},{"date":"2026-04-14","close":22217.0254},{"date":"2026-04-15","close":22732.7773},{"date":"2026-04-16","close":23377.4688},{"date":"2026-04-17","close":23546.0801},{"date":"2026-04-20","close":23536.1621},{"date":"2026-04-21","close":24761.0742},{"date":"2026-04-22","close":25425.5996},{"date":"2026-04-23","close":24994.1543},{"date":"2026-04-24","close":25351.2129},{"date":"2026-04-27","close":25594.2129},{"date":"2026-04-28","close":26045.4961},{"date":"2026-04-29","close":26226.0898},{"date":"2026-04-30","close":25951.707},{"date":"2026-05-04","close":27099.1289},{"date":"2026-05-06","close":27867.4043},{"date":"2026-05-07","close":28032.0332},{"date":"2026-05-08","close":28416.1699},{"date":"2026-05-11","close":28989.8828},{"date":"2026-05-12","close":28331.3613},{"date":"2026-05-13","close":29229.3438},{"date":"2026-05-14","close":29558.6055},{"date":"2026-05-15","close":28081.9219},{"date":"2026-05-18","close":27882.3691},{"date":"2026-05-19","close":26705.0137},{"date":"2026-05-20","close":26066.4492},{"date":"2026-05-21","close":28585.7891},{"date":"2026-05-22","close":29174.4668},{"date":"2026-05-26","close":30217.125},{"date":"2026-05-27","close":30281.9805},{"date":"2026-05-28","close":30267.0137},{"date":"2026-05-29","close":31638.9316},{"date":"2026-06-01","close":32546.8926},{"date":"2026-06-02","close":31404.459},{"date":"2026-06-04","close":31030.2988},{"date":"2026-06-05","close":29613.4805},{"date":"2026-06-08","close":26839.7109},{"date":"2026-06-09","close":28346.3281},{"date":"2026-06-10","close":27667.8516},{"date":"2026-06-11","close":27488.2559},{"date":"2026-06-12","close":28276.4844},{"date":"2026-06-15","close":30032.541},{"date":"2026-06-16","close":31728.7305},{"date":"2026-06-17","close":30990.3887},{"date":"2026-06-18","close":29882.877},{"date":"2026-06-19","close":29613.4805},{"date":"2026-06-22","close":29034.7812},{"date":"2026-06-23","close":26545.373},{"date":"2026-06-24","close":26490.4961},{"date":"2026-06-25","close":27368.5234},{"date":"2026-06-26","close":25313.1406},{"date":"2026-06-29","close":26829.7344},{"date":"2026-06-30","close":26879.623},{"date":"2026-07-01","close":27009.3301},{"date":"2026-07-02","close":26226.0898},{"date":"2026-07-03","close":26086.4043},{"date":"2026-07-06","close":25896.8301},{"date":"2026-07-07","close":24684.5527},{"date":"2026-07-08","close":23167.959},{"date":"2026-07-09","close":22689.0352},{"date":"2026-07-10","close":24055.9648},{"date":"2026-07-13","close":23053.2168},{"date":"2026-07-14","close":22489.4844},{"date":"2026-07-15","close":23387.4668},{"date":"2026-07-16","close":22439.5957},{"date":"2026-07-20","close":21576.5332},{"date":"2026-07-21","close":21920.7617},{"date":"2026-07-22","close":22634.1582},{"date":"2026-07-23","close":24255.5156},{"date":"2026-07-24","close":23287.6914},{"date":"2026-07-27","close":22269.9766},{"date":"2026-07-28","close":20000.0762},{"date":"2026-07-29","close":18698.0},{"date":"2026-07-30","close":18560.0},{"date":"2026-07-31","close":20980.0},{"date":"2026-08-03","close":20730.0},{"date":"2026-08-04","close":21200.0},{"date":"2026-08-05","close":22440.0},{"date":"2026-08-06","close":22000.0},{"date":"2026-08-07","close":22345.0},{"date":"2026-08-10","close":22700.0},{"date":"2026-08-11","close":22630.0},{"date":"2026-08-12","close":23005.0},{"date":"2026-08-13","close":23715.0},{"date":"2026-08-14","close":24170.0},{"date":"2026-08-18","close":23370.0},{"date":"2026-08-19","close":23120.0},{"date":"2026-08-20","close":23545.0},{"date":"2026-08-21","close":23075.0},{"date":"2026-08-24","close":23030.0},{"date":"2026-08-25","close":23940.0},{"date":"2026-08-26","close":23895.0},{"date":"2026-08-27","close":24710.0},{"date":"2026-08-28","close":24475.0},{"date":"2026-08-31","close":24655.0},{"date":"2026-09-01","close":24355.0},{"date":"2026-09-02","close":23000.0},{"date":"2026-09-03","close":23520.0},{"date":"2026-09-04","close":23825.0},{"date":"2026-09-07","close":24475.0},{"date":"2026-09-08","close":24205.0},{"date":"2026-09-09","close":25020.0},{"date":"2026-09-10","close":24690.0},{"date":"2026-09-11","close":24550.0},{"date":"2026-09-14","close":23995.0},{"date":"2026-09-15","close":23945.0},{"date":"2026-09-16","close":23875.0},{"date":"2026-09-17","close":23825.0},{"date":"2026-09-18","close":23895.0},{"date":"2026-09-21","close":23740.0},{"date":"2026-09-22","close":23690.0},{"date":"2026-09-23","close":23775.0},{"date":"2026-09-28","close":23995.0},{"date":"2026-09-29","close":23600.0},{"date":"2026-09-30","close":23725.0},{"date":"2026-10-01","close":24060.0},{"date":"2026-10-02","close":24415.0},{"date":"2026-10-06","close":25100.0},{"date":"2026-10-07","close":24365.0},{"date":"2026-10-08","close":24025.0},{"date":"2026-10-12","close":23145.0},{"date":"2026-10-13","close":22340.0},{"date":"2026-10-14","close":22590.0},{"date":"2026-10-15","close":20845.0},{"date":"2026-10-16","close":21195.0},{"date":"2026-10-19","close":22120.0},{"date":"2026-10-20","close":20710.0},{"date":"2026-10-21","close":20895.0},{"date":"2026-10-22","close":20160.0},{"date":"2026-10-23","close":19570.0}],"chart_data":[{"date":"2024-10-23","open":10000,"high":10185,"low":9961,"close":10166,"volume":106},{"date":"2024-10-24","open":10097,"high":10097,"low":10000,"close":10020,"volume":566},{"date":"2024-10-25","open":10107,"high":10107,"low":9971,"close":10010,"volume":51},{"date":"2024-10-28","open":10141,"high":10185,"low":10092,"close":10185,"volume":43},{"date":"2024-10-29","open":10181,"high":10181,"low":10045,"close":10088,"volume":64},{"date":"2024-10-30","open":10103,"high":10108,"low":10050,"close":10050,"volume":11240},{"date":"2024-10-31","open":9936,"high":10030,"low":9903,"close":9971,"volume":9937},{"date":"2024-11-01","open":9894,"high":10001,"low":9875,"close":9923,"volume":10122},{"date":"2024-11-04","open":9990,"high":10195,"low":9990,"close":10166,"volume":1679},{"date":"2024-11-05","open":10118,"high":10118,"low":10026,"close":10026,"volume":5651},{"date":"2024-11-06","open":10039,"high":10054,"low":9757,"close":9762,"volume":12985},{"date":"2024-11-07","open":9660,"high":9830,"low":9485,"close":9680,"volume":161911},{"date":"2024-11-08","open":9752,"high":9777,"low":9582,"close":9582,"volume":2442},{"date":"2024-11-11","open":9564,"high":9564,"low":9379,"close":9417,"volume":5851},{"date":"2024-11-12","open":9383,"high":9383,"low":9213,"close":9228,"volume":5759},{"date":"2024-11-13","open":9155,"high":9155,"low":8844,"close":8844,"volume":5063},{"date":"2024-11-14","open":8906,"high":8955,"low":8800,"close":8839,"volume":449},{"date":"2024-11-15","open":8751,"high":8906,"low":8649,"close":8795,"volume":670},{"date":"2024-11-18","open":8950,"high":9101,"low":8945,"close":9009,"volume":542},{"date":"2024-11-19","open":9032,"high":9066,"low":8983,"close":9062,"volume":503},{"date":"2024-11-20","open":9039,"high":9121,"low":9039,"close":9092,"volume":170},{"date":"2024-11-21","open":9068,"high":9131,"low":9059,"close":9082,"volume":2242},{"date":"2024-11-22","open":9199,"high":9209,"low":9140,"close":9150,"volume":100},{"date":"2024-11-25","open":9081,"high":9363,"low":9081,"close":9296,"volume":70},{"date":"2024-11-26","open":9281,"high":9310,"low":9233,"close":9296,"volume":672},{"date":"2024-11-27","open":9251,"high":9260,"low":9057,"close":9062,"volume":151},{"date":"2024-11-28","open":9160,"high":9160,"low":9120,"close":9145,"volume":164},{"date":"2024-11-29","open":8988,"high":8988,"low":8849,"close":8854,"volume":2050},{"date":"2024-12-02","open":8994,"high":9048,"low":8829,"close":8873,"volume":326},{"date":"2024-12-03","open":8950,"high":9018,"low":8950,"close":9004,"volume":6319},{"date":"2024-12-04","open":8855,"high":8946,"low":8811,"close":8946,"volume":285},{"date":"2024-12-05","open":8966,"high":8966,"low":8738,"close":8747,"volume":430},{"date":"2024-12-06","open":8766,"high":8810,"low":8513,"close":8698,"volume":1247},{"date":"2024-12-09","open":8579,"high":8579,"low":8372,"close":8372,"volume":1529},{"date":"2024-12-10","open":8507,"high":8760,"low":8507,"close":8722,"volume":330},{"date":"2024-12-11","open":8751,"high":8824,"low":8751,"close":8800,"volume":434},{"date":"2024-12-12","open":8917,"high":8995,"low":8855,"close":8912,"volume":4927},{"date":"2024-12-13","open":8926,"high":8946,"low":8870,"close":8912,"volume":308},{"date":"2024-12-16","open":9082,"high":9082,"low":8936,"close":8936,"volume":341},{"date":"2024-12-17","open":8961,"high":8961,"low":8747,"close":8747,"volume":1025},{"date":"2024-12-18","open":8747,"high":8941,"low":8747,"close":8941,"volume":299},{"date":"2024-12-19","open":8698,"high":8785,"low":8698,"close":8737,"volume":1628},{"date":"2024-12-20","open":8781,"high":8781,"low":8577,"close":8640,"volume":322},{"date":"2024-12-23","open":8723,"high":8824,"low":8625,"close":8771,"volume":692},{"date":"2024-12-24","open":8902,"high":8902,"low":8771,"close":8771,"volume":495},{"date":"2024-12-26","open":8820,"high":8824,"low":8727,"close":8727,"volume":273},{"date":"2024-12-27","open":8727,"high":8727,"low":8580,"close":8654,"volume":261},{"date":"2024-12-30","open":8648,"high":8774,"low":8648,"close":8722,"volume":105},{"date":"2025-01-02","open":8723,"high":8737,"low":8664,"close":8698,"volume":229},{"date":"2025-01-03","open":8902,"high":9043,"low":8902,"close":8999,"volume":1412},{"date":"2025-01-06","open":9076,"high":9204,"low":9053,"close":9179,"volume":2398},{"date":"2025-01-07","open":9272,"high":9272,"low":9126,"close":9126,"volume":239},{"date":"2025-01-08","open":9106,"high":9233,"low":9106,"close":9199,"volume":439},{"date":"2025-01-09","open":9199,"high":9209,"low":9145,"close":9145,"volume":1157},{"date":"2025-01-10","open":9247,"high":9247,"low":9179,"close":9228,"volume":379},{"date":"2025-01-13","open":9125,"high":9150,"low":9033,"close":9043,"volume":77},{"date":"2025-01-14","open":9102,"high":9165,"low":9044,"close":9165,"volume":565},{"date":"2025-01-15","open":9238,"high":9238,"low":9106,"close":9106,"volume":699},{"date":"2025-01-16","open":9251,"high":9314,"low":9251,"close":9305,"volume":791},{"date":"2025-01-17","open":9281,"high":9315,"low":9276,"close":9310,"volume":210},{"date":"2025-01-20","open":9363,"high":9383,"low":9310,"close":9325,"volume":128},{"date":"2025-01-21","open":9388,"high":9388,"low":9106,"close":9145,"volume":410},{"date":"2025-01-22","open":9209,"high":9340,"low":9179,"close":9315,"volume":565},{"date":"2025-01-23","open":9247,"high":9247,"low":9096,"close":9096,"volume":1635},{"date":"2025-01-24","open":9155,"high":9233,"low":9145,"close":9194,"volume":95},{"date":"2025-01-31","open":9064,"high":9064,"low":8980,"close":9024,"volume":1030},{"date":"2025-02-03","open":8855,"high":8855,"low":8640,"close":8640,"volume":957},{"date":"2025-02-04","open":8765,"high":8853,"low":8717,"close":8717,"volume":115},{"date":"2025-02-05","open":8859,"high":8864,"low":8820,"close":8834,"volume":196},{"date":"2025-02-06","open":8889,"high":8996,"low":8889,"close":8922,"volume":81},{"date":"2025-02-07","open":8944,"high":8983,"low":8833,"close":8858,"volume":45},{"date":"2025-02-10","open":8755,"high":8891,"low":8673,"close":8858,"volume":1931},{"date":"2025-02-11","open":8903,"high":9015,"low":8903,"close":8956,"volume":821},{"date":"2025-02-12","open":8917,"high":9121,"low":8912,"close":9121,"volume":332},{"date":"2025-02-13","open":9146,"high":9427,"low":9146,"close":9417,"volume":3033},{"date":"2025-02-14","open":9460,"high":9509,"low":9383,"close":9403,"volume":2670},{"date":"2025-02-17","open":9412,"high":9486,"low":9369,"close":9437,"volume":12102},{"date":"2025-02-18","open":9422,"high":9642,"low":9422,"close":9602,"volume":47390},{"date":"2025-02-19","open":9651,"high":10011,"low":9651,"close":9942,"volume":22757},{"date":"2025-02-20","open":9941,"high":9956,"low":9816,"close":9816,"volume":1382},{"date":"2025-02-21","open":9864,"high":9946,"low":9859,"close":9903,"volume":1448},{"date":"2025-02-24","open":9816,"high":9913,"low":9811,"close":9913,"volume":140},{"date":"2025-02-25","open":9843,"high":9931,"low":9728,"close":9728,"volume":664},{"date":"2025-02-26","open":9729,"high":9839,"low":9729,"close":9816,"volume":2100},{"date":"2025-02-27","open":9894,"high":9957,"low":9855,"close":9855,"volume":78},{"date":"2025-02-28","open":9680,"high":9680,"low":9403,"close":9407,"volume":4406},{"date":"2025-03-04","open":9363,"high":9441,"low":9281,"close":9301,"volume":2299},{"date":"2025-03-05","open":9384,"high":9399,"low":9302,"close":9369,"volume":263},{"date":"2025-03-06","open":9545,"high":9545,"low":9427,"close":9427,"volume":180},{"date":"2025-03-07","open":9358,"high":9636,"low":9358,"close":9616,"volume":5045},{"date":"2025-03-10","open":9636,"high":9690,"low":9577,"close":9636,"volume":797},{"date":"2025-03-11","open":9496,"high":9515,"low":9359,"close":9461,"volume":1143},{"date":"2025-03-12","open":9549,"high":9680,"low":9549,"close":9592,"volume":2232},{"date":"2025-03-13","open":9636,"high":9680,"low":9544,"close":9544,"volume":379},{"date":"2025-03-14","open":9626,"high":9631,"low":9534,"close":9539,"volume":17709},{"date":"2025-03-17","open":9646,"high":9695,"low":9597,"close":9597,"volume":98},{"date":"2025-03-18","open":9752,"high":9820,"low":9670,"close":9670,"volume":3201},{"date":"2025-03-19","open":9743,"high":9854,"low":9743,"close":9816,"volume":3892},{"date":"2025-03-20","open":9951,"high":9951,"low":9830,"close":9879,"volume":1072},{"date":"2025-03-21","open":9838,"high":9838,"low":9620,"close":9738,"volume":32437},{"date":"2025-03-24","open":9664,"high":9746,"low":9661,"close":9718,"volume":98},{"date":"2025-03-25","open":9820,"high":9820,"low":9641,"close":9641,"volume":12363},{"date":"2025-03-26","open":9719,"high":9757,"low":9695,"close":9757,"volume":208},{"date":"2025-03-27","open":9646,"high":9646,"low":9495,"close":9524,"volume":2392},{"date":"2025-03-28","open":9455,"high":9455,"low":9252,"close":9301,"volume":1335},{"date":"2025-03-31","open":9161,"high":9161,"low":8970,"close":8990,"volume":2299},{"date":"2025-04-01","open":9081,"high":9213,"low":9081,"close":9184,"volume":704},{"date":"2025-04-02","open":9146,"high":9156,"low":9082,"close":9082,"volume":38},{"date":"2025-04-03","open":8845,"high":9000,"low":8845,"close":8980,"volume":191},{"date":"2025-04-04","open":8916,"high":9043,"low":8839,"close":9043,"volume":170},{"date":"2025-04-07","open":8649,"high":8649,"low":8474,"close":8474,"volume":395},{"date":"2025-04-08","open":8728,"high":8728,"low":8455,"close":8455,"volume":74},{"date":"2025-04-09","open":8484,"high":8484,"low":8261,"close":8261,"volume":308},{"date":"2025-04-10","open":8902,"high":8902,"low":8595,"close":8824,"volume":1709},{"date":"2025-04-11","open":8766,"high":8859,"low":8732,"close":8834,"volume":77},{"date":"2025-04-14","open":9039,"high":9044,"low":8951,"close":8951,"volume":257},{"date":"2025-04-15","open":9009,"high":9086,"low":9009,"close":9072,"volume":113},{"date":"2025-04-16","open":8977,"high":8980,"low":8776,"close":8776,"volume":47},{"date":"2025-04-17","open":8869,"high":9009,"low":8864,"close":9009,"volume":127},{"date":"2025-04-18","open":9009,"high":9033,"low":8950,"close":9033,"volume":331},{"date":"2025-04-21","open":9058,"high":9174,"low":9058,"close":9067,"volume":82},{"date":"2025-04-22","open":9064,"high":9092,"low":9064,"close":9092,"volume":89},{"date":"2025-04-23","open":9306,"high":9398,"low":9286,"close":9398,"volume":58},{"date":"2025-04-24","open":9383,"high":9514,"low":9349,"close":9500,"volume":1316},{"date":"2025-04-25","open":9645,"high":9781,"low":9645,"close":9733,"volume":6103},{"date":"2025-04-28","open":9781,"high":9805,"low":9694,"close":9694,"volume":804},{"date":"2025-04-29","open":9764,"high":9774,"low":9650,"close":9730,"volume":739},{"date":"2025-04-30","open":9706,"high":9706,"low":9591,"close":9606,"volume":1090},{"date":"2025-05-02","open":9552,"high":9671,"low":9532,"close":9651,"volume":737},{"date":"2025-05-07","open":9681,"high":9681,"low":9586,"close":9601,"volume":1093},{"date":"2025-05-08","open":9726,"high":9874,"low":9721,"close":9864,"volume":5663},{"date":"2025-05-09","open":9942,"high":9952,"low":9794,"close":9794,"volume":550},{"date":"2025-05-12","open":9983,"high":9983,"low":9869,"close":9953,"volume":1659},{"date":"2025-05-13","open":10043,"high":10058,"low":9973,"close":9973,"volume":7127},{"date":"2025-05-14","open":10157,"high":10400,"low":10157,"close":10345,"volume":16489},{"date":"2025-05-15","open":10335,"high":10345,"low":10247,"close":10295,"volume":4001},{"date":"2025-05-16","open":10305,"high":10305,"low":10227,"close":10285,"volume":198},{"date":"2025-05-19","open":10344,"high":10359,"low":10191,"close":10221,"volume":3083},{"date":"2025-05-20","open":10222,"high":10222,"low":10033,"close":10097,"volume":2584},{"date":"2025-05-21","open":10141,"high":10236,"low":10126,"close":10181,"volume":1631},{"date":"2025-05-22","open":10057,"high":10091,"low":9779,"close":9789,"volume":10480},{"date":"2025-05-23","open":9750,"high":9750,"low":9492,"close":9492,"volume":4790},{"date":"2025-05-26","open":9527,"high":9666,"low":9527,"close":9611,"volume":3483},{"date":"2025-05-27","open":9700,"high":9789,"low":9665,"close":9789,"volume":2989},{"date":"2025-05-28","open":9854,"high":10207,"low":9854,"close":10117,"volume":14851},{"date":"2025-05-29","open":10309,"high":10543,"low":10299,"close":10508,"volume":11702},{"date":"2025-05-30","open":10588,"high":10588,"low":10429,"close":10484,"volume":3866},{"date":"2025-06-02","open":10513,"high":10548,"low":10463,"close":10508,"volume":2608},{"date":"2025-06-04","open":10780,"high":11168,"low":10780,"close":11059,"volume":25819},{"date":"2025-06-05","open":11133,"high":11271,"low":11019,"close":11158,"volume":6919},{"date":"2025-06-09","open":11347,"high":11387,"low":11248,"close":11262,"volume":6687},{"date":"2025-06-10","open":11292,"high":11407,"low":11209,"close":11277,"volume":6507},{"date":"2025-06-11","open":11511,"high":11788,"low":11506,"close":11768,"volume":7047},{"date":"2025-06-12","open":11773,"high":11823,"low":11689,"close":11699,"volume":8949},{"date":"2025-06-13","open":11729,"high":11734,"low":11392,"close":11431,"volume":10906},{"date":"2025-06-16","open":11430,"high":11679,"low":11346,"close":11679,"volume":3034},{"date":"2025-06-17","open":11679,"high":11723,"low":11445,"close":11505,"volume":2145},{"date":"2025-06-18","open":11466,"high":11491,"low":11377,"close":11441,"volume":1283},{"date":"2025-06-19","open":11571,"high":11571,"low":11407,"close":11466,"volume":4270},{"date":"2025-06-20","open":11545,"high":11634,"low":11460,"close":11590,"volume":1154},{"date":"2025-06-23","open":11505,"high":11505,"low":11227,"close":11391,"volume":5172},{"date":"2025-06-24","open":11689,"high":11858,"low":11689,"close":11838,"volume":11850},{"date":"2025-06-25","open":11986,"high":12036,"low":11837,"close":11961,"volume":1860},{"date":"2025-06-26","open":11961,"high":11996,"low":11703,"close":11872,"volume":3784},{"date":"2025-06-27","open":11936,"high":11936,"low":11664,"close":11664,"volume":430},{"date":"2025-06-30","open":11665,"high":11793,"low":11665,"close":11699,"volume":7148},{"date":"2025-07-01","open":11951,"high":12150,"low":11862,"close":11996,"volume":3697},{"date":"2025-07-02","open":12051,"high":12051,"low":11772,"close":11917,"volume":28315},{"date":"2025-07-03","open":12001,"high":12244,"low":12001,"close":12214,"volume":3181},{"date":"2025-07-04","open":12204,"high":12249,"low":11976,"close":11981,"volume":2621},{"date":"2025-07-07","open":11947,"high":11947,"low":11813,"close":11833,"volume":5864},{"date":"2025-07-08","open":11823,"high":11962,"low":11818,"close":11942,"volume":2195},{"date":"2025-07-09","open":11976,"high":11976,"low":11792,"close":11902,"volume":923},{"date":"2025-07-10","open":11996,"high":12036,"low":11892,"close":12031,"volume":2226},{"date":"2025-07-11","open":12159,"high":12318,"low":12105,"close":12150,"volume":2241},{"date":"2025-07-14","open":12150,"high":12268,"low":12150,"close":12229,"volume":2224},{"date":"2025-07-15","open":12279,"high":12299,"low":12141,"close":12299,"volume":736},{"date":"2025-07-16","open":12318,"high":12318,"low":12120,"close":12120,"volume":12639},{"date":"2025-07-17","open":12209,"high":12209,"low":11946,"close":12150,"volume":1437},{"date":"2025-07-18","open":12235,"high":12265,"low":12136,"close":12175,"volume":522},{"date":"2025-07-21","open":12234,"high":12537,"low":12234,"close":12447,"volume":10216},{"date":"2025-07-22","open":12578,"high":12598,"low":12265,"close":12279,"volume":5170},{"date":"2025-07-23","open":12562,"high":12562,"low":12323,"close":12487,"volume":12088},{"date":"2025-07-24","open":12592,"high":12645,"low":12497,"close":12517,"volume":2705},{"date":"2025-07-25","open":12572,"high":12572,"low":12457,"close":12487,"volume":558},{"date":"2025-07-28","open":12649,"high":12649,"low":12451,"close":12581,"volume":2582},{"date":"2025-07-29","open":12572,"high":12582,"low":12368,"close":12567,"volume":1425},{"date":"2025-07-30","open":12635,"high":12894,"low":12567,"close":12710,"volume":3806},{"date":"2025-07-31","open":12850,"high":12850,"low":12438,"close":12438,"volume":5916},{"date":"2025-08-01","open":12368,"high":12368,"low":11941,"close":11971,"volume":2072},{"date":"2025-08-04","open":11956,"high":12081,"low":11847,"close":12061,"volume":10394},{"date":"2025-08-05","open":12265,"high":12414,"low":12260,"close":12324,"volume":1139},{"date":"2025-08-06","open":12299,"high":12344,"low":12255,"close":12319,"volume":3323},{"date":"2025-08-07","open":12452,"high":12452,"low":12348,"close":12408,"volume":479},{"date":"2025-08-08","open":12433,"high":12467,"low":12363,"close":12363,"volume":1388},{"date":"2025-08-11","open":12497,"high":12710,"low":12487,"close":12616,"volume":24800},{"date":"2025-08-12","open":12675,"high":12755,"low":12532,"close":12537,"volume":7659},{"date":"2025-08-13","open":12771,"high":12771,"low":12543,"close":12641,"volume":1803},{"date":"2025-08-14","open":12690,"high":12774,"low":12665,"close":12735,"volume":2063},{"date":"2025-08-18","open":12760,"high":12760,"low":12527,"close":12527,"volume":2760},{"date":"2025-08-19","open":12651,"high":12651,"low":12429,"close":12438,"volume":2198},{"date":"2025-08-20","open":12353,"high":12353,"low":12189,"close":12348,"volume":1366},{"date":"2025-08-21","open":12374,"high":12409,"low":12299,"close":12299,"volume":877},{"date":"2025-08-22","open":12418,"high":12418,"low":12318,"close":12328,"volume":3504},{"date":"2025-08-25","open":12423,"high":12502,"low":12418,"close":12502,"volume":3253},{"date":"2025-08-26","open":12552,"high":12552,"low":12403,"close":12403,"volume":4117},{"date":"2025-08-27","open":12403,"high":12447,"low":12378,"close":12428,"volume":1302},{"date":"2025-08-28","open":12472,"high":12502,"low":12408,"close":12447,"volume":9726},{"date":"2025-08-29","open":12532,"high":12532,"low":12328,"close":12328,"volume":155},{"date":"2025-09-01","open":12264,"high":12283,"low":12071,"close":12071,"volume":292},{"date":"2025-09-02","open":12179,"high":12179,"low":12031,"close":12145,"volume":375},{"date":"2025-09-03","open":12185,"high":12250,"low":12126,"close":12160,"volume":579},{"date":"2025-09-04","open":12319,"high":12324,"low":12279,"close":12294,"volume":234},{"date":"2025-09-05","open":12358,"high":12447,"low":12358,"close":12423,"volume":2548},{"date":"2025-09-08","open":12423,"high":12472,"low":12413,"close":12447,"volume":514},{"date":"2025-09-09","open":12527,"high":12624,"low":12497,"close":12567,"volume":1568},{"date":"2025-09-10","open":12635,"high":12720,"low":12621,"close":12700,"volume":1300},{"date":"2025-09-11","open":12774,"high":12859,"low":12720,"close":12849,"volume":1365},{"date":"2025-09-12","open":13048,"high":13206,"low":12914,"close":13186,"volume":2236},{"date":"2025-09-15","open":13267,"high":13351,"low":13252,"close":13281,"volume":4869},{"date":"2025-09-16","open":13369,"high":13473,"low":13309,"close":13424,"volume":1764},{"date":"2025-09-17","open":13469,"high":13469,"low":13300,"close":13315,"volume":867},{"date":"2025-09-18","open":13430,"high":13484,"low":13325,"close":13469,"volume":495},{"date":"2025-09-19","open":13544,"high":13544,"low":13335,"close":13365,"volume":1051},{"date":"2025-09-22","open":13365,"high":13539,"low":13365,"close":13484,"volume":1927},{"date":"2025-09-23","open":13558,"high":13568,"low":13464,"close":13524,"volume":941},{"date":"2025-09-24","open":13632,"high":13632,"low":13330,"close":13444,"volume":1844},{"date":"2025-09-25","open":13483,"high":13483,"low":13394,"close":13429,"volume":261},{"date":"2025-09-26","open":13360,"high":13360,"low":12953,"close":13023,"volume":3382},{"date":"2025-09-29","open":13034,"high":13182,"low":13034,"close":13132,"volume":321},{"date":"2025-09-30","open":13131,"high":13171,"low":13097,"close":13097,"volume":407},{"date":"2025-10-01","open":13211,"high":13236,"low":13171,"close":13191,"volume":1123},{"date":"2025-10-02","open":13493,"high":13602,"low":13414,"close":13548,"volume":4740},{"date":"2025-10-10","open":13777,"high":13777,"low":13514,"close":13682,"volume":2319},{"date":"2025-10-13","open":13480,"high":13648,"low":13421,"close":13633,"volume":320},{"date":"2025-10-14","open":13811,"high":13955,"low":13549,"close":13667,"volume":1521},{"date":"2025-10-15","open":13762,"high":13926,"low":13702,"close":13891,"volume":1605},{"date":"2025-10-16","open":14212,"high":14416,"low":14108,"close":14416,"volume":7005},{"date":"2025-10-17","open":14461,"high":14903,"low":14382,"close":14729,"volume":3519},{"date":"2025-10-20","open":14877,"high":14932,"low":14524,"close":14922,"volume":1872},{"date":"2025-10-21","open":15116,"high":15374,"low":14996,"close":15006,"volume":3082},{"date":"2025-10-22","open":15170,"high":15304,"low":14908,"close":15304,"volume":1328},{"date":"2025-10-23","open":15220,"high":15433,"low":15081,"close":15195,"volume":2438},{"date":"2025-10-24","open":15437,"high":15879,"low":15378,"close":15854,"volume":2991},{"date":"2025-10-27","open":16291,"high":16291,"low":15997,"close":16266,"volume":9123},{"date":"2025-10-28","open":16181,"high":16211,"low":15790,"close":16122,"volume":2329},{"date":"2025-10-29","open":16346,"high":16484,"low":16207,"close":16484,"volume":3755},{"date":"2025-10-30","open":16778,"high":16803,"low":16272,"close":16375,"volume":2128},{"date":"2025-10-31","open":16336,"high":16465,"low":16177,"close":16380,"volume":19194},{"date":"2025-11-03","open":16558,"high":16970,"low":16513,"close":16970,"volume":2960,"rsi_14":91.01,"sma_20":14937.9,"sma_60":13442.92,"sma_120":12409.16},{"date":"2025-11-04","open":17268,"high":17268,"low":16643,"close":16693,"volume":2433,"rsi_14":84.32,"sma_20":15117.7,"sma_60":13520.12,"sma_120":12466.08},{"date":"2025-11-05","open":16301,"high":16301,"low":15399,"close":15830,"volume":9082,"rsi_14":65.99,"sma_20":15249.65,"sma_60":13578.57,"sma_120":12516.38},{"date":"2025-11-06","open":16286,"high":16325,"low":15725,"close":15889,"volume":2523,"rsi_14":63.93,"sma_20":15366.7,"sma_60":13638.1,"sma_120":12565.86},{"date":"2025-11-07","open":15630,"high":15765,"low":15134,"close":15388,"volume":2713,"rsi_14":55.21,"sma_20":15452.05,"sma_60":13687.78,"sma_120":12611.0},{"date":"2025-11-10","open":15374,"high":15929,"low":15374,"close":15899,"volume":4386,"rsi_14":59.11,"sma_20":15565.4,"sma_60":13746.72,"sma_120":12657.29},{"date":"2025-11-11","open":16272,"high":16346,"low":15875,"close":15929,"volume":590,"rsi_14":56.75,"sma_20":15678.5,"sma_60":13801.93,"sma_120":12704.25},{"date":"2025-11-12","open":16043,"high":16177,"low":15929,"close":16132,"volume":1182,"rsi_14":59.91,"sma_20":15790.55,"sma_60":13861.85,"sma_120":12752.98},{"date":"2025-11-13","open":16131,"high":16340,"low":16122,"close":16340,"volume":1025,"rsi_14":55.68,"sma_20":15886.75,"sma_60":13923.53,"sma_120":12803.98},{"date":"2025-11-14","open":15870,"high":15949,"low":15656,"close":15656,"volume":1339,"rsi_14":43.28,"sma_20":15933.1,"sma_60":13972.22,"sma_120":12850.32},{"date":"2025-11-17","open":15894,"high":15894,"low":15577,"close":15696,"volume":254,"rsi_14":45.2,"sma_20":15971.75,"sma_60":14025.03,"sma_120":12896.27},{"date":"2025-11-18","open":15522,"high":15567,"low":15125,"close":15155,"volume":1415,"rsi_14":35.63,"sma_20":15979.2,"sma_60":14070.33,"sma_120":12940.99},{"date":"2025-11-19","open":15219,"high":15219,"low":14698,"close":14907,"volume":1075,"rsi_14":34.6,"sma_20":15959.4,"sma_60":14113.0,"sma_120":12986.13},{"date":"2025-11-20","open":15344,"high":15424,"low":15185,"close":15230,"volume":1073,"rsi_14":38.68,"sma_20":15961.15,"sma_60":14161.87,"sma_120":13032.97},{"date":"2025-11-21","open":15071,"high":15071,"low":14471,"close":14545,"volume":440,"rsi_14":26.56,"sma_20":15895.65,"sma_60":14198.82,"sma_120":13072.6},{"date":"2025-11-24","open":14812,"high":14812,"low":14421,"close":14426,"volume":2570,"rsi_14":27.4,"sma_20":15803.65,"sma_60":14230.9,"sma_120":13108.52},{"date":"2025-11-25","open":14858,"high":14873,"low":14471,"close":14535,"volume":1106,"rsi_14":34.8,"sma_20":15724.25,"sma_60":14266.43,"sma_120":13142.08},{"date":"2025-11-26","open":14729,"high":15076,"low":14624,"close":15076,"volume":622,"rsi_14":41.41,"sma_20":15653.85,"sma_60":14310.57,"sma_120":13180.36},{"date":"2025-11-27","open":15130,"high":15324,"low":15130,"close":15155,"volume":624,"rsi_14":48.76,"sma_20":15599.05,"sma_60":14357.77,"sma_120":13220.12},{"date":"2025-11-28","open":15522,"high":15522,"low":15140,"close":15140,"volume":571,"rsi_14":41.96,"sma_20":15543.25,"sma_60":14406.7,"sma_120":13255.16},{"date":"2025-12-01","open":15393,"high":15393,"low":15076,"close":15185,"volume":811,"rsi_14":42.18,"sma_20":15460.15,"sma_60":14460.67,"sma_120":13289.75},{"date":"2025-12-02","open":15354,"high":15455,"low":15354,"close":15443,"volume":464,"rsi_14":43.0,"sma_20":15403.95,"sma_60":14517.73,"sma_120":13325.65},{"date":"2025-12-03","open":15587,"high":15661,"low":15433,"close":15582,"volume":446,"rsi_14":42.0,"sma_20":15397.9,"sma_60":14576.9,"sma_120":13362.59},{"date":"2025-12-04","open":15611,"high":15611,"low":15443,"close":15542,"volume":706,"rsi_14":50.2,"sma_20":15386.85,"sma_60":14633.17,"sma_120":13395.11},{"date":"2025-12-05","open":15537,"high":15800,"low":15537,"close":15790,"volume":622,"rsi_14":53.17,"sma_20":15413.35,"sma_60":14691.43,"sma_120":13430.28},{"date":"2025-12-08","open":16038,"high":16192,"low":15869,"close":16192,"volume":1480,"rsi_14":67.3,"sma_20":15434.6,"sma_60":14756.05,"sma_120":13471.07},{"date":"2025-12-09","open":16167,"high":16187,"low":16083,"close":16147,"volume":488,"rsi_14":71.58,"sma_20":15452.1,"sma_60":14817.92,"sma_120":13509.4},{"date":"2025-12-10","open":16241,"high":16251,"low":16117,"close":16127,"volume":844,"rsi_14":67.9,"sma_20":15458.45,"sma_60":14877.23,"sma_120":13549.02},{"date":"2025-12-11","open":16340,"high":16340,"low":15954,"close":15964,"volume":586,"rsi_14":82.89,"sma_20":15446.1,"sma_60":14931.32,"sma_120":13587.8},{"date":"2025-12-12","open":16083,"high":16241,"low":16018,"close":16102,"volume":41,"rsi_14":88.01,"sma_20":15475.0,"sma_60":14982.12,"sma_120":13627.54},{"date":"2025-12-15","open":15949,"high":16048,"low":15800,"close":15968,"volume":1374,"rsi_14":82.53,"sma_20":15495.15,"sma_60":15029.1,"sma_120":13665.12},{"date":"2025-12-16","open":15968,"high":15968,"low":15423,"close":15423,"volume":777,"rsi_14":59.8,"sma_20":15514.85,"sma_60":15064.5,"sma_120":13699.77},{"date":"2025-12-17","open":15552,"high":15651,"low":15408,"close":15651,"volume":104,"rsi_14":60.25,"sma_20":15558.4,"sma_60":15105.57,"sma_120":13732.62},{"date":"2025-12-18","open":15359,"high":15359,"low":15165,"close":15239,"volume":317,"rsi_14":51.76,"sma_20":15565.1,"sma_60":15137.15,"sma_120":13760.98},{"date":"2025-12-19","open":15492,"high":15492,"low":15205,"close":15388,"volume":345,"rsi_14":53.48,"sma_20":15613.55,"sma_60":15172.97,"sma_120":13791.33},{"date":"2025-12-22","open":15686,"high":15696,"low":15597,"close":15651,"volume":1127,"rsi_14":53.56,"sma_20":15681.15,"sma_60":15211.22,"sma_120":13825.62},{"date":"2025-12-23","open":15706,"high":15805,"low":15706,"close":15730,"volume":1628,"rsi_14":52.6,"sma_20":15747.35,"sma_60":15250.13,"sma_120":13860.29},{"date":"2025-12-24","open":15934,"high":15968,"low":15765,"close":15770,"volume":215,"rsi_14":53.98,"sma_20":15788.5,"sma_60":15291.05,"sma_120":13892.82},{"date":"2025-12-26","open":15785,"high":15785,"low":15582,"close":15582,"volume":280,"rsi_14":46.29,"sma_20":15810.0,"sma_60":15329.03,"sma_120":13924.42},{"date":"2025-12-29","open":15636,"high":15879,"low":15602,"close":15815,"volume":5640,"rsi_14":42.86,"sma_20":15844.0,"sma_60":15377.72,"sma_120":13955.5},{"date":"2025-12-30","open":15854,"high":15854,"low":15725,"close":15745,"volume":437,"rsi_14":42.46,"sma_20":15872.25,"sma_60":15423.43,"sma_120":13987.94},{"date":"2026-01-02","open":15830,"high":15884,"low":15636,"close":15884,"volume":1839,"rsi_14":45.63,"sma_20":15894.5,"sma_60":15472.05,"sma_120":14022.79},{"date":"2026-01-05","open":16068,"high":16266,"low":16068,"close":16216,"volume":351,"rsi_14":54.29,"sma_20":15926.5,"sma_60":15524.68,"sma_120":14059.52},{"date":"2026-01-06","open":16390,"high":16454,"low":16197,"close":16454,"volume":462,"rsi_14":55.77,"sma_20":15972.5,"sma_60":15575.35,"sma_120":14098.58},{"date":"2026-01-07","open":16673,"high":16777,"low":16454,"close":16559,"volume":2873,"rsi_14":59.77,"sma_20":16011.25,"sma_60":15625.55,"sma_120":14137.44},{"date":"2026-01-08","open":16727,"high":16762,"low":16504,"close":16504,"volume":557,"rsi_14":71.37,"sma_20":16027.0,"sma_60":15675.67,"sma_120":14174.85},{"date":"2026-01-09","open":16697,"high":16727,"low":16469,"close":16683,"volume":305,"rsi_14":70.8,"sma_20":16054.0,"sma_60":15728.2,"sma_120":14213.1},{"date":"2026-01-12","open":16911,"high":17035,"low":16762,"close":17005,"volume":1116,"rsi_14":86.93,"sma_20":16098.25,"sma_60":15782.42,"sma_120":14253.48},{"date":"2026-01-13","open":17159,"high":17679,"low":17159,"close":17679,"volume":5576,"rsi_14":89.29,"sma_20":16184.75,"sma_60":15839.2,"sma_120":14301.02},{"date":"2026-01-14","open":17679,"high":18121,"low":17471,"close":18121,"volume":4336,"rsi_14":89.9,"sma_20":16286.5,"sma_60":15898.2,"sma_120":14352.01},{"date":"2026-01-15","open":18151,"high":18770,"low":18076,"close":18765,"volume":1190,"rsi_14":91.46,"sma_20":16427.5,"sma_60":15964.8,"sma_120":14408.22},{"date":"2026-01-16","open":18939,"high":18939,"low":18389,"close":18438,"volume":1011,"rsi_14":83.79,"sma_20":16579.5,"sma_60":16024.52,"sma_120":14459.4},{"date":"2026-01-19","open":18438,"high":19013,"low":18438,"close":19003,"volume":1289,"rsi_14":89.56,"sma_20":16748.5,"sma_60":16088.77,"sma_120":14516.74},{"date":"2026-01-20","open":19113,"high":19142,"low":18612,"close":18865,"volume":6290,"rsi_14":86.05,"sma_20":16931.25,"sma_60":16152.5,"sma_120":14571.17},{"date":"2026-01-21","open":18567,"high":19043,"low":18567,"close":19028,"volume":933,"rsi_14":87.96,"sma_20":17114.75,"sma_60":16207.98,"sma_120":14626.73},{"date":"2026-01-22","open":19499,"high":19589,"low":19242,"close":19276,"volume":1655,"rsi_14":88.26,"sma_20":17297.5,"sma_60":16260.77,"sma_120":14684.62},{"date":"2026-01-23","open":19613,"high":19718,"low":19187,"close":19440,"volume":1496,"rsi_14":87.79,"sma_20":17484.5,"sma_60":16318.7,"sma_120":14743.1},{"date":"2026-01-26","open":19440,"high":19440,"low":19127,"close":19217,"volume":2051,"rsi_14":82.5,"sma_20":17658.25,"sma_60":16366.87,"sma_120":14799.83},{"date":"2026-01-27","open":19058,"high":19400,"low":18855,"close":19400,"volume":575,"rsi_14":82.82,"sma_20":17850.75,"sma_60":16419.93,"sma_120":14856.9},{"date":"2026-01-28","open":19658,"high":19931,"low":19589,"close":19931,"volume":2094,"rsi_14":85.66,"sma_20":18058.25,"sma_60":16481.83,"sma_120":14920.71},{"date":"2026-01-29","open":19980,"high":20214,"low":19440,"close":20134,"volume":3948,"rsi_14":85.73,"sma_20":18279.5,"sma_60":16537.3,"sma_120":14990.11},{"date":"2026-01-30","open":20104,"high":20273,"low":19837,"close":20030,"volume":1970,"rsi_14":82.8,"sma_20":18488.5,"sma_60":16595.65,"sma_120":15057.88},{"date":"2026-02-02","open":19762,"high":19837,"low":18790,"close":18855,"volume":4627,"rsi_14":61.49,"sma_20":18621.5,"sma_60":16648.63,"sma_120":15113.6},{"date":"2026-02-03","open":19420,"high":19980,"low":19296,"close":19980,"volume":9475,"rsi_14":66.04,"sma_20":18799.25,"sma_60":16719.53,"sma_120":15178.82},{"date":"2026-02-04","open":19941,"high":20685,"low":19941,"close":20670,"volume":816,"rsi_14":66.3,"sma_20":19006.5,"sma_60":16810.37,"sma_120":15249.08},{"date":"2026-02-05","open":20432,"high":20506,"low":19797,"close":19906,"volume":5867,"rsi_14":61.69,"sma_20":19178.0,"sma_60":16879.87,"sma_120":15313.29},{"date":"2026-02-06","open":19385,"high":19703,"low":18894,"close":19673,"volume":16534,"rsi_14":55.63,"sma_20":19328.75,"sma_60":16944.95,"sma_120":15373.44},{"date":"2026-02-09","open":20427,"high":20784,"low":20338,"close":20670,"volume":1715,"rsi_14":63.27,"sma_20":19513.5,"sma_60":17023.4,"sma_120":15442.62},{"date":"2026-02-10","open":21037,"high":21037,"low":20447,"close":20571,"volume":652,"rsi_14":61.44,"sma_20":19659.25,"sma_60":17096.7,"sma_120":15510.12},{"date":"2026-02-11","open":20561,"high":20853,"low":20333,"close":20833,"volume":1100,"rsi_14":61.53,"sma_20":19796.0,"sma_60":17185.83,"sma_120":15579.02},{"date":"2026-02-12","open":21032,"high":21235,"low":20794,"close":21181,"volume":2096,"rsi_14":62.54,"sma_20":19917.75,"sma_60":17280.13,"sma_120":15652.58},{"date":"2026-02-13","open":21091,"high":21171,"low":20868,"close":20957,"volume":1735,"rsi_14":62.54,"sma_20":20044.75,"sma_60":17379.7,"sma_120":15725.02},{"date":"2026-02-19","open":21493,"high":22242,"low":21453,"close":22202,"volume":1831,"rsi_14":67.51,"sma_20":20206.0,"sma_60":17504.3,"sma_120":15808.65},{"date":"2026-02-20","open":22257,"high":22331,"low":22078,"close":22277,"volume":1262,"rsi_14":65.55,"sma_20":20378.0,"sma_60":17624.78,"sma_120":15893.33},{"date":"2026-02-23","open":22738,"high":22777,"low":22108,"close":22351,"volume":1394,"rsi_14":64.95,"sma_20":20545.5,"sma_60":17757.93,"sma_120":15978.38},{"date":"2026-02-24","open":22371,"high":22872,"low":22148,"close":22817,"volume":3332,"rsi_14":67.92,"sma_20":20724.0,"sma_60":17900.88,"sma_120":16065.89},{"date":"2026-02-25","open":23164,"high":24047,"low":23130,"close":23769,"volume":3095,"rsi_14":82.53,"sma_20":20942.25,"sma_60":18058.03,"sma_120":16162.23},{"date":"2026-02-26","open":23873,"high":24498,"low":23873,"close":24488,"volume":8035,"rsi_14":81.54,"sma_20":21208.0,"sma_60":18218.25,"sma_120":16264.41},{"date":"2026-02-27","open":24225,"high":25044,"low":24111,"close":24801,"volume":3429,"rsi_14":80.51,"sma_20":21480.25,"sma_60":18380.33,"sma_120":16369.05},{"date":"2026-03-03","open":24360,"high":24360,"low":22450,"close":22450,"volume":6732,"rsi_14":63.84,"sma_20":21598.1,"sma_60":18500.12,"sma_120":16453.41},{"date":"2026-03-04","open":21430,"high":21901,"low":19089,"close":19202,"volume":15784,"rsi_14":47.28,"sma_20":21543.25,"sma_60":18565.0,"sma_120":16512.83},{"date":"2026-03-05","open":21464,"high":21662,"low":20893,"close":21245,"volume":9076,"rsi_14":51.61,"sma_20":21595.85,"sma_60":18659.62,"sma_120":16588.67},{"date":"2026-03-06","open":21101,"high":21920,"low":21096,"close":21850,"volume":5702,"rsi_14":54.22,"sma_20":21737.95,"sma_60":18761.98,"sma_120":16669.44},{"date":"2026-03-09","open":20625,"high":20913,"low":19976,"close":20531,"volume":3167,"rsi_14":48.34,"sma_20":21757.35,"sma_60":18843.03,"sma_120":16738.1},{"date":"2026-03-10","open":21667,"high":21667,"low":21012,"close":21399,"volume":1011,"rsi_14":50.16,"sma_20":21785.4,"sma_60":18934.38,"sma_120":16812.91},{"date":"2026-03-11","open":22023,"high":22202,"low":21399,"close":21662,"volume":6779,"rsi_14":51.81,"sma_20":21865.1,"sma_60":19023.37,"sma_120":16889.71},{"date":"2026-03-12","open":21454,"high":21736,"low":21384,"close":21701,"volume":1393,"rsi_14":47.49,"sma_20":21958.5,"sma_60":19113.75,"sma_120":16965.83},{"date":"2026-03-13","open":21017,"high":21250,"low":20853,"close":21081,"volume":5181,"rsi_14":45.12,"sma_20":21970.65,"sma_60":19194.13,"sma_120":17035.68},{"date":"2026-03-16","open":21136,"high":21210,"low":20669,"close":20908,"volume":823,"rsi_14":44.28,"sma_20":21979.15,"sma_60":19274.38,"sma_120":17102.85},{"date":"2026-03-17","open":21531,"high":21780,"low":21443,"close":21443,"volume":1655,"rsi_14":44.54,"sma_20":22001.2,"sma_60":19361.23,"sma_120":17171.67},{"date":"2026-03-18","open":21955,"high":22327,"low":21885,"close":22257,"volume":4241,"rsi_14":43.96,"sma_20":22046.4,"sma_60":19463.88,"sma_120":17246.49},{"date":"2026-03-19","open":21800,"high":22062,"low":21800,"close":21934,"volume":705,"rsi_14":39.97,"sma_20":22086.75,"sma_60":19570.33,"sma_120":17317.42},{"date":"2026-03-20","open":22222,"high":22421,"low":22063,"close":22068,"volume":5654,"rsi_14":39.16,"sma_20":22071.0,"sma_60":19675.17,"sma_120":17390.37},{"date":"2026-03-23","open":21494,"high":21494,"low":20487,"close":20595,"volume":1510,"rsi_14":42.55,"sma_20":21977.85,"sma_60":19762.37,"sma_120":17449.76},{"date":"2026-03-24","open":21260,"high":21260,"low":20298,"close":20853,"volume":3660,"rsi_14":58.73,"sma_20":21893.85,"sma_60":19851.37,"sma_120":17512.17},{"date":"2026-03-25","open":21354,"high":21592,"low":21225,"close":21225,"volume":1526,"rsi_14":49.87,"sma_20":21804.95,"sma_60":19942.15,"sma_120":17576.68},{"date":"2026-03-26","open":21325,"high":21384,"low":20392,"close":20397,"volume":12264,"rsi_14":40.94,"sma_20":21626.65,"sma_60":20017.8,"sma_120":17633.97},{"date":"2026-03-27","open":19891,"high":20382,"low":19415,"close":20382,"volume":7821,"rsi_14":48.89,"sma_20":21411.35,"sma_60":20092.53,"sma_120":17691.79},{"date":"2026-03-30","open":20233,"high":20233,"low":19306,"close":19926,"volume":150,"rsi_14":38.31,"sma_20":21157.5,"sma_60":20162.83,"sma_120":17745.93},{"date":"2026-03-31","open":19836,"high":20095,"low":19291,"close":19390,"volume":1394,"rsi_14":32.72,"sma_20":21004.5,"sma_60":20220.28,"sma_120":17799.0},{"date":"2026-04-01","open":20234,"high":20830,"low":20006,"close":20680,"volume":7332,"rsi_14":43.47,"sma_20":21078.4,"sma_60":20300.38,"sma_120":17861.91},{"date":"2026-04-02","open":21027,"high":21126,"low":19762,"close":20060,"volume":1753,"rsi_14":43.47,"sma_20":21019.15,"sma_60":20367.83,"sma_120":17919.94},{"date":"2026-04-03","open":20448,"high":20864,"low":20448,"close":20680,"volume":906,"rsi_14":48.62,"sma_20":20960.6,"sma_60":20440.02,"sma_120":17982.35},{"date":"2026-04-06","open":20843,"high":21076,"low":20680,"close":20789,"volume":1509,"rsi_14":46.97,"sma_20":20981.95,"sma_60":20512.85,"sma_120":18044.1},{"date":"2026-04-07","open":21081,"high":21280,"low":20476,"close":20660,"volume":601,"rsi_14":40.25,"sma_20":20953.4,"sma_60":20581.77,"sma_120":18103.66},{"date":"2026-04-08","open":21701,"high":22103,"low":21548,"close":22078,"volume":1770,"rsi_14":51.91,"sma_20":20983.2,"sma_60":20675.43,"sma_120":18175.55},{"date":"2026-04-09","open":22063,"high":22212,"low":21786,"close":21974,"volume":706,"rsi_14":50.51,"sma_20":21005.8,"sma_60":20764.35,"sma_120":18246.28},{"date":"2026-04-10","open":22148,"high":22267,"low":22093,"close":22158,"volume":3109,"rsi_14":62.24,"sma_20":21068.65,"sma_60":20850.93,"sma_120":18316.67},{"date":"2026-04-13","open":21875,"high":21984,"low":21751,"close":21939,"volume":10562,"rsi_14":58.93,"sma_20":21129.15,"sma_60":20922.52,"sma_120":18380.86},{"date":"2026-04-14","open":22420,"high":22445,"low":22177,"close":22217,"volume":4919,"rsi_14":58.39,"sma_20":21176.85,"sma_60":20991.35,"sma_120":18444.78},{"date":"2026-04-15","open":22926,"high":23075,"low":22733,"close":22733,"volume":1260,"rsi_14":68.86,"sma_20":21209.9,"sma_60":21058.02,"sma_120":18511.41},{"date":"2026-04-16","open":23338,"high":23469,"low":23154,"close":23377,"volume":6637,"rsi_14":71.77,"sma_20":21291.55,"sma_60":21141.02,"sma_120":18582.77},{"date":"2026-04-17","open":23556,"high":23586,"low":23348,"close":23546,"volume":1280,"rsi_14":77.1,"sma_20":21375.05,"sma_60":21217.35,"sma_120":18653.06},{"date":"2026-04-20","open":23591,"high":23685,"low":23358,"close":23536,"volume":4292,"rsi_14":83.34,"sma_20":21531.7,"sma_60":21295.85,"sma_120":18724.17},{"date":"2026-04-21","open":23978,"high":24791,"low":23943,"close":24761,"volume":6044,"rsi_14":83.2,"sma_20":21737.2,"sma_60":21392.18,"sma_120":18800.08},{"date":"2026-04-22","open":25039,"high":25426,"low":24974,"close":25426,"volume":1156,"rsi_14":92.85,"sma_20":21957.6,"sma_60":21495.52,"sma_120":18878.14},{"date":"2026-04-23","open":25609,"high":25609,"low":24548,"close":24994,"volume":2261,"rsi_14":85.76,"sma_20":22197.65,"sma_60":21588.85,"sma_120":18953.78},{"date":"2026-04-24","open":25361,"high":25465,"low":25163,"close":25351,"volume":4301,"rsi_14":85.94,"sma_20":22456.45,"sma_60":21691.93,"sma_120":19029.4},{"date":"2026-04-27","open":25649,"high":25768,"low":25297,"close":25594,"volume":1405,"rsi_14":88.18,"sma_20":22750.3,"sma_60":21796.02,"sma_120":19107.97},{"date":"2026-04-28","open":26155,"high":26452,"low":26006,"close":26045,"volume":6754,"rsi_14":86.1,"sma_20":23093.7,"sma_60":21898.77,"sma_120":19190.3},{"date":"2026-04-29","open":26256,"high":26306,"low":25862,"close":26226,"volume":1385,"rsi_14":87.82,"sma_20":23373.9,"sma_60":21998.52,"sma_120":19267.91},{"date":"2026-04-30","open":26441,"high":26650,"low":25887,"close":25952,"volume":2513,"rsi_14":83.06,"sma_20":23671.3,"sma_60":22095.43,"sma_120":19345.54},{"date":"2026-05-04","open":26341,"high":27099,"low":26341,"close":27099,"volume":3172,"rsi_14":88.89,"sma_20":23995.25,"sma_60":22231.27,"sma_120":19439.95},{"date":"2026-05-06","open":27877,"high":27937,"low":27508,"close":27867,"volume":1637,"rsi_14":89.67,"sma_20":24343.75,"sma_60":22361.02,"sma_120":19540.28},{"date":"2026-05-07","open":28072,"high":28257,"low":27379,"close":28032,"volume":1134,"rsi_14":89.12,"sma_20":24707.0,"sma_60":22481.93,"sma_120":19646.15},{"date":"2026-05-08","open":27798,"high":28416,"low":27638,"close":28416,"volume":8561,"rsi_14":88.66,"sma_20":25018.0,"sma_60":22622.1,"sma_120":19750.98},{"date":"2026-05-11","open":28906,"high":29220,"low":28696,"close":28990,"volume":6394,"rsi_14":89.34,"sma_20":25363.0,"sma_60":22775.77,"sma_120":19860.36},{"date":"2026-05-12","open":29319,"high":29648,"low":27682,"close":28331,"volume":5687,"rsi_14":81.5,"sma_20":25665.75,"sma_60":22901.68,"sma_120":19962.54},{"date":"2026-05-13","open":27682,"high":29229,"low":27553,"close":29229,"volume":2242,"rsi_14":80.62,"sma_20":26024.5,"sma_60":23044.27,"sma_120":20070.48},{"date":"2026-05-14","open":29410,"high":29684,"low":29160,"close":29559,"volume":1207,"rsi_14":79.64,"sma_20":26385.75,"sma_60":23187.93,"sma_120":20186.88},{"date":"2026-05-15","open":29814,"high":30417,"low":27324,"close":28082,"volume":5870,"rsi_14":68.94,"sma_20":26647.0,"sma_60":23301.1,"sma_120":20290.62},{"date":"2026-05-18","open":27692,"high":28007,"low":26331,"close":27882,"volume":5845,"rsi_14":65.66,"sma_20":26865.75,"sma_60":23414.68,"sma_120":20397.19},{"date":"2026-05-19","open":27633,"high":27633,"low":26167,"close":26705,"volume":3348,"rsi_14":55.61,"sma_20":27017.0,"sma_60":23487.68,"sma_120":20495.99},{"date":"2026-05-20","open":26385,"high":26385,"low":25443,"close":26066,"volume":4718,"rsi_14":49.23,"sma_20":27136.75,"sma_60":23548.77,"sma_120":20586.78},{"date":"2026-05-21","open":27095,"high":28641,"low":27095,"close":28586,"volume":1903,"rsi_14":60.53,"sma_20":27321.0,"sma_60":23650.68,"sma_120":20704.31},{"date":"2026-05-22","open":29019,"high":29344,"low":28870,"close":29174,"volume":2642,"rsi_14":63.98,"sma_20":27501.25,"sma_60":23754.6,"sma_120":20827.74},{"date":"2026-05-26","open":30307,"high":30511,"low":30037,"close":30217,"volume":2863,"rsi_14":63.65,"sma_20":27755.5,"sma_60":23859.93,"sma_120":20958.98},{"date":"2026-05-27","open":30606,"high":31240,"low":30282,"close":30282,"volume":3296,"rsi_14":61.27,"sma_20":27995.0,"sma_60":23954.27,"sma_120":21086.26},{"date":"2026-05-28","open":30801,"high":30801,"low":29074,"close":30267,"volume":3079,"rsi_14":60.58,"sma_20":28221.5,"sma_60":24043.1,"sma_120":21211.72},{"date":"2026-05-29","open":31155,"high":31853,"low":30985,"close":31639,"volume":4970,"rsi_14":63.95,"sma_20":28494.0,"sma_60":24197.4,"sma_120":21348.76},{"date":"2026-06-01","open":31848,"high":32791,"low":31848,"close":32547,"volume":22312,"rsi_14":64.96,"sma_20":28810.75,"sma_60":24421.02,"sma_120":21493.01},{"date":"2026-06-02","open":32143,"high":32262,"low":30452,"close":31404,"volume":4154,"rsi_14":62.42,"sma_20":29084.0,"sma_60":24591.48,"sma_120":21625.55},{"date":"2026-06-04","open":31205,"high":31434,"low":30821,"close":31030,"volume":3378,"rsi_14":57.6,"sma_20":29281.0,"sma_60":24745.62,"sma_120":21753.8},{"date":"2026-06-05","open":30232,"high":30282,"low":28616,"close":29613,"volume":2054,"rsi_14":50.21,"sma_20":29368.5,"sma_60":24898.07,"sma_120":21870.55},{"date":"2026-06-08","open":26725,"high":27978,"low":26710,"close":26840,"volume":5165,"rsi_14":45.64,"sma_20":29308.75,"sma_60":24989.72,"sma_120":21962.05},{"date":"2026-06-09","open":27762,"high":28540,"low":26864,"close":28346,"volume":543,"rsi_14":51.49,"sma_20":29305.25,"sma_60":25102.15,"sma_120":22062.76},{"date":"2026-06-10","open":28347,"high":28766,"low":26865,"close":27668,"volume":596,"rsi_14":53.2,"sma_20":29239.0,"sma_60":25202.6,"sma_120":22158.17},{"date":"2026-06-11","open":26674,"high":27622,"low":26325,"close":27488,"volume":648,"rsi_14":54.88,"sma_20":29196.75,"sma_60":25310.38,"sma_120":22252.26},{"date":"2026-06-12","open":29319,"high":29638,"low":28276,"close":28276,"volume":1245,"rsi_14":48.8,"sma_20":29149.0,"sma_60":25434.22,"sma_120":22354.3},{"date":"2026-06-15","open":29679,"high":30437,"low":29679,"close":30033,"volume":2270,"rsi_14":53.06,"sma_20":29172.75,"sma_60":25578.45,"sma_120":22469.84},{"date":"2026-06-16","open":30606,"high":31928,"low":30352,"close":31729,"volume":82545,"rsi_14":55.15,"sma_20":29355.5,"sma_60":25737.47,"sma_120":22600.67},{"date":"2026-06-17","open":31564,"high":31564,"low":30531,"close":30990,"volume":8844,"rsi_14":52.31,"sma_20":29511.25,"sma_60":25889.52,"sma_120":22729.92},{"date":"2026-06-18","open":31030,"high":31030,"low":29733,"close":29883,"volume":906,"rsi_14":48.83,"sma_20":29670.5,"sma_60":26020.85,"sma_120":22848.01},{"date":"2026-06-19","open":30247,"high":30372,"low":28936,"close":29613,"volume":3514,"rsi_14":43.4,"sma_20":29848.25,"sma_60":26172.23,"sma_120":22967.3},{"date":"2026-06-22","open":29395,"high":29704,"low":29035,"close":29035,"volume":2292,"rsi_14":38.3,"sma_20":29870.75,"sma_60":26309.65,"sma_120":23080.51},{"date":"2026-06-23","open":29304,"high":29304,"low":26545,"close":26545,"volume":5105,"rsi_14":35.14,"sma_20":29739.0,"sma_60":26399.28,"sma_120":23170.72},{"date":"2026-06-24","open":26480,"high":26989,"low":25887,"close":26490,"volume":555,"rsi_14":35.84,"sma_20":29552.25,"sma_60":26501.8,"sma_120":23259.8},{"date":"2026-06-25","open":27747,"high":27872,"low":27149,"close":27369,"volume":2278,"rsi_14":42.76,"sma_20":29406.25,"sma_60":26619.23,"sma_120":23355.88},{"date":"2026-06-26","open":27139,"high":27234,"low":24834,"close":25313,"volume":1621,"rsi_14":44.83,"sma_20":29158.0,"sma_60":26709.93,"sma_120":23436.38},{"date":"2026-06-29","open":25742,"high":27214,"low":25683,"close":26830,"volume":1433,"rsi_14":44.87,"sma_20":28917.0,"sma_60":26834.9,"sma_120":23527.59},{"date":"2026-06-30","open":26760,"high":27100,"low":26331,"close":26880,"volume":354,"rsi_14":47.22,"sma_20":28633.0,"sma_60":26939.22,"sma_120":23619.8},{"date":"2026-07-01","open":27283,"high":27508,"low":26565,"close":27009,"volume":1066,"rsi_14":48.3,"sma_20":28412.75,"sma_60":27056.02,"sma_120":23711.92},{"date":"2026-07-02","open":26331,"high":26995,"low":25538,"close":26226,"volume":827,"rsi_14":42.73,"sma_20":28172.0,"sma_60":27149.42,"sma_120":23794.72},{"date":"2026-07-03","open":25557,"high":26086,"low":24480,"close":26086,"volume":226,"rsi_14":34.2,"sma_20":27995.25,"sma_60":27235.83,"sma_120":23874.34},{"date":"2026-07-06","open":26286,"high":26551,"low":25144,"close":25897,"volume":920,"rsi_14":23.44,"sma_20":27948.0,"sma_60":27321.25,"sma_120":23951.51},{"date":"2026-07-07","open":25447,"high":25447,"low":23941,"close":24685,"volume":998,"rsi_14":22.47,"sma_20":27764.5,"sma_60":27362.58,"sma_120":24019.01},{"date":"2026-07-08","open":23936,"high":24630,"low":23128,"close":23168,"volume":1617,"rsi_14":21.7,"sma_20":27539.0,"sma_60":27380.33,"sma_120":24072.34},{"date":"2026-07-09","open":23567,"high":24006,"low":22444,"close":22689,"volume":828,"rsi_14":21.32,"sma_20":27298.5,"sma_60":27387.0,"sma_120":24118.97},{"date":"2026-07-10","open":23657,"high":24455,"low":23647,"close":24056,"volume":9492,"rsi_14":30.64,"sma_20":27087.0,"sma_60":27420.17,"sma_120":24171.34},{"date":"2026-07-13","open":24146,"high":24819,"low":22948,"close":23053,"volume":500,"rsi_14":34.65,"sma_20":26737.25,"sma_60":27431.92,"sma_120":24211.63},{"date":"2026-07-14","open":22899,"high":22899,"low":21902,"close":22489,"volume":1436,"rsi_14":33.17,"sma_20":26274.25,"sma_60":27425.58,"sma_120":24241.8},{"date":"2026-07-15","open":23288,"high":23697,"low":23288,"close":23387,"volume":1741,"rsi_14":33.28,"sma_20":25893.25,"sma_60":27423.42,"sma_120":24282.22},{"date":"2026-07-16","open":22900,"high":22900,"low":22351,"close":22440,"volume":381,"rsi_14":36.69,"sma_20":25520.25,"sma_60":27402.58,"sma_120":24309.97},{"date":"2026-07-20","open":21952,"high":22335,"low":21463,"close":21577,"volume":375,"rsi_14":24.1,"sma_20":25117.5,"sma_60":27367.5,"sma_120":24331.67},{"date":"2026-07-21","open":21561,"high":22010,"low":21052,"close":21921,"volume":420,"rsi_14":26.24,"sma_20":24761.0,"sma_60":27317.58,"sma_120":24354.88},{"date":"2026-07-22","open":22594,"high":23353,"low":22564,"close":22634,"volume":1561,"rsi_14":30.15,"sma_20":24565.0,"sma_60":27268.42,"sma_120":24381.97},{"date":"2026-07-23","open":22953,"high":24325,"low":22953,"close":24256,"volume":443,"rsi_14":41.69,"sma_20":24453.0,"sma_60":27253.58,"sma_120":24421.22},{"date":"2026-07-24","open":23871,"high":24076,"low":23123,"close":23288,"volume":1570,"rsi_14":38.97,"sma_20":24248.5,"sma_60":27216.58,"sma_120":24454.26},{"date":"2026-07-27","open":23402,"high":23402,"low":21821,"close":22270,"volume":4449,"rsi_14":36.58,"sma_20":24096.0,"sma_60":27158.5,"sma_120":24477.26},{"date":"2026-07-28","open":21347,"high":21347,"low":19805,"close":20000,"volume":1078,"rsi_14":33.93,"sma_20":23753.75,"sma_60":27054.92,"sma_120":24476.84},{"date":"2026-07-29","open":20000,"high":20369,"low":17959,"close":18698,"volume":34807,"rsi_14":34.34,"sma_20":23341.75,"sma_60":26928.5,"sma_120":24463.51},{"date":"2026-07-30","open":18705,"high":19605,"low":18540,"close":18560,"volume":401,"rsi_14":35.17,"sma_20":22916.25,"sma_60":26804.33,"sma_120":24449.88},{"date":"2026-07-31","open":19760,"high":21175,"low":19760,"close":20980,"volume":261,"rsi_14":39.66,"sma_20":22651.0,"sma_60":26701.33,"sma_120":24466.3},{"date":"2026-08-03","open":20645,"high":20940,"low":20255,"close":20730,"volume":273,"rsi_14":41.74,"sma_20":22380.25,"sma_60":26581.33,"sma_120":24471.17},{"date":"2026-08-04","open":20900,"high":21200,"low":20455,"close":21200,"volume":905,"rsi_14":45.31,"sma_20":22142.5,"sma_60":26466.42,"sma_120":24474.17},{"date":"2026-08-05","open":21855,"high":22480,"low":21830,"close":22440,"volume":4303,"rsi_14":46.58,"sma_20":22027.5,"sma_60":26365.75,"sma_120":24493.92},{"date":"2026-08-06","open":22195,"high":22510,"low":21445,"close":22000,"volume":406,"rsi_14":48.26,"sma_20":21966.5,"sma_60":26248.17,"sma_120":24511.97},{"date":"2026-08-07","open":22285,"high":22690,"low":21800,"close":22345,"volume":478,"rsi_14":52.65,"sma_20":21946.75,"sma_60":26147.33,"sma_120":24524.51},{"date":"2026-08-10","open":22435,"high":22825,"low":22165,"close":22700,"volume":3373,"rsi_14":52.87,"sma_20":21849.5,"sma_60":25988.15,"sma_120":24514.65},{"date":"2026-08-11","open":22580,"high":22895,"low":22580,"close":22630,"volume":184,"rsi_14":49.98,"sma_20":21828.25,"sma_60":25872.63,"sma_120":24528.19},{"date":"2026-08-12","open":22915,"high":23285,"low":22720,"close":23005,"volume":316,"rsi_14":44.63,"sma_20":21853.95,"sma_60":25787.98,"sma_120":24541.94},{"date":"2026-08-13","open":23680,"high":24010,"low":23680,"close":23715,"volume":1412,"rsi_14":51.86,"sma_20":21870.25,"sma_60":25718.48,"sma_120":24563.48},{"date":"2026-08-14","open":24140,"high":24350,"low":23865,"close":24170,"volume":2841,"rsi_14":58.75,"sma_20":21956.7,"sma_60":25676.2,"sma_120":24578.36},{"date":"2026-08-18","open":24380,"high":24455,"low":23255,"close":23370,"volume":704,"rsi_14":67.97,"sma_20":22046.3,"sma_60":25631.22,"sma_120":24585.94},{"date":"2026-08-19","open":22640,"high":23245,"low":22495,"close":23120,"volume":447,"rsi_14":76.56,"sma_20":22106.15,"sma_60":25540.08,"sma_120":24590.82},{"date":"2026-08-20","open":23410,"high":23900,"low":23325,"close":23545,"volume":118,"rsi_14":78.97,"sma_20":22151.6,"sma_60":25446.22,"sma_120":24595.32},{"date":"2026-08-21","open":23360,"high":23360,"low":22770,"close":23075,"volume":125,"rsi_14":65.74,"sma_20":22092.45,"sma_60":25327.13,"sma_120":24587.9},{"date":"2026-08-24","open":23065,"high":23395,"low":23015,"close":23030,"volume":70,"rsi_14":67.83,"sma_20":22079.45,"sma_60":25206.22,"sma_120":24574.07},{"date":"2026-08-25","open":22770,"high":23940,"low":22460,"close":23940,"volume":109723,"rsi_14":69.88,"sma_20":22162.85,"sma_60":25100.72,"sma_120":24565.19},{"date":"2026-08-26","open":23780,"high":24160,"low":23665,"close":23895,"volume":192,"rsi_14":62.77,"sma_20":22357.5,"sma_60":24971.6,"sma_120":24577.22},{"date":"2026-08-27","open":24380,"high":24710,"low":24270,"close":24710,"volume":464,"rsi_14":72.32,"sma_20":22658.0,"sma_60":24840.93,"sma_120":24623.11},{"date":"2026-08-28","open":24675,"high":24675,"low":24350,"close":24475,"volume":116,"rsi_14":67.87,"sma_20":22953.75,"sma_60":24725.4,"sma_120":24650.01},{"date":"2026-08-31","open":24000,"high":24705,"low":23885,"close":24655,"volume":115,"rsi_14":66.9,"sma_20":23137.5,"sma_60":24619.1,"sma_120":24673.37},{"date":"2026-09-01","open":24655,"high":24655,"low":24050,"close":24355,"volume":6669,"rsi_14":64.34,"sma_20":23318.75,"sma_60":24531.42,"sma_120":24705.22},{"date":"2026-09-02","open":23725,"high":23725,"low":23000,"close":23000,"volume":1134,"rsi_14":49.96,"sma_20":23408.75,"sma_60":24467.38,"sma_120":24718.54},{"date":"2026-09-03","open":23300,"high":23695,"low":22910,"close":23520,"volume":720,"rsi_14":48.57,"sma_20":23462.75,"sma_60":24386.9,"sma_120":24734.01},{"date":"2026-09-04","open":23830,"high":24015,"low":23705,"close":23825,"volume":1732,"rsi_14":47.41,"sma_20":23554.0,"sma_60":24322.82,"sma_120":24751.69},{"date":"2026-09-07","open":24285,"high":24665,"low":24285,"close":24475,"volume":276,"rsi_14":58.49,"sma_20":23660.5,"sma_60":24272.55,"sma_120":24779.96},{"date":"2026-09-08","open":24765,"high":24885,"low":24205,"close":24205,"volume":891,"rsi_14":58.31,"sma_20":23735.75,"sma_60":24204.65,"sma_120":24807.42},{"date":"2026-09-09","open":24610,"high":25045,"low":24600,"close":25020,"volume":664,"rsi_14":60.67,"sma_20":23855.25,"sma_60":24121.07,"sma_120":24837.2},{"date":"2026-09-10","open":24875,"high":24940,"low":24440,"close":24690,"volume":230,"rsi_14":61.92,"sma_20":23939.5,"sma_60":24003.7,"sma_120":24857.46},{"date":"2026-09-11","open":24200,"high":24550,"low":24180,"close":24550,"volume":566,"rsi_14":61.06,"sma_20":23981.25,"sma_60":23896.32,"sma_120":24879.23},{"date":"2026-09-14","open":24110,"high":24245,"low":23825,"close":23995,"volume":667,"rsi_14":50.42,"sma_20":23972.5,"sma_60":23798.13,"sma_120":24895.28},{"date":"2026-09-15","open":23890,"high":24295,"low":23705,"close":23945,"volume":2172,"rsi_14":50.38,"sma_20":24001.25,"sma_60":23703.62,"sma_120":24923.17},{"date":"2026-09-16","open":23980,"high":24065,"low":23860,"close":23875,"volume":340,"rsi_14":42.77,"sma_20":24039.0,"sma_60":23617.58,"sma_120":24948.34},{"date":"2026-09-17","open":24110,"high":24110,"low":23825,"close":23825,"volume":549,"rsi_14":44.19,"sma_20":24053.0,"sma_60":23572.2,"sma_120":24969.99},{"date":"2026-09-18","open":24150,"high":24200,"low":23895,"close":23895,"volume":560,"rsi_14":43.07,"sma_20":24094.0,"sma_60":23528.9,"sma_120":24999.12},{"date":"2026-09-21","open":23895,"high":23895,"low":23690,"close":23740,"volume":279,"rsi_14":44.24,"sma_20":24129.5,"sma_60":23468.38,"sma_120":25027.09},{"date":"2026-09-22","open":24070,"high":24140,"low":23690,"close":23690,"volume":336,"rsi_14":58.56,"sma_20":24117.0,"sma_60":23441.3,"sma_120":25058.44},{"date":"2026-09-23","open":24090,"high":24135,"low":23590,"close":23775,"volume":305,"rsi_14":53.55,"sma_20":24111.0,"sma_60":23390.35,"sma_120":25094.97},{"date":"2026-09-28","open":24095,"high":24300,"low":23965,"close":23995,"volume":464,"rsi_14":52.42,"sma_20":24075.25,"sma_60":23342.23,"sma_120":25122.58},{"date":"2026-09-29","open":23995,"high":23995,"low":23415,"close":23600,"volume":768,"rsi_14":36.56,"sma_20":24031.5,"sma_60":23285.37,"sma_120":25152.07},{"date":"2026-09-30","open":23825,"high":24055,"low":23685,"close":23725,"volume":43,"rsi_14":42.28,"sma_20":23985.0,"sma_60":23243.65,"sma_120":25177.43},{"date":"2026-10-01","open":23725,"high":24140,"low":23580,"close":24060,"volume":418,"rsi_14":31.75,"sma_20":23970.25,"sma_60":23209.83,"sma_120":25203.27},{"date":"2026-10-02","open":24260,"high":24527,"low":24255,"close":24415,"volume":1724,"rsi_14":44.82,"sma_20":24041.0,"sma_60":23185.1,"sma_120":25233.14},{"date":"2026-10-06","open":24715,"high":25190,"low":24715,"close":25100,"volume":1272,"rsi_14":58.59,"sma_20":24120.0,"sma_60":23191.98,"sma_120":25256.81},{"date":"2026-10-07","open":24895,"high":24895,"low":24365,"close":24365,"volume":438,"rsi_14":55.47,"sma_20":24147.0,"sma_60":23211.9,"sma_120":25275.22},{"date":"2026-10-08","open":24540,"high":24540,"low":24025,"close":24025,"volume":70,"rsi_14":51.09,"sma_20":24124.5,"sma_60":23234.13,"sma_120":25289.27},{"date":"2026-10-12","open":23885,"high":23905,"low":22910,"close":23145,"volume":1184,"rsi_14":41.85,"sma_20":24071.5,"sma_60":23218.92,"sma_120":25297.81},{"date":"2026-10-13","open":22375,"high":22375,"low":21260,"close":22340,"volume":348,"rsi_14":35.82,"sma_20":23937.5,"sma_60":23207.0,"sma_120":25297.31},{"date":"2026-10-14","open":22510,"high":22885,"low":22480,"close":22590,"volume":65,"rsi_14":37.95,"sma_20":23832.5,"sma_60":23208.65,"sma_120":25294.56},{"date":"2026-10-15","open":21450,"high":21450,"low":20370,"close":20845,"volume":4390,"rsi_14":29.34,"sma_20":23647.25,"sma_60":23166.25,"sma_120":25271.85},{"date":"2026-10-16","open":20980,"high":21685,"low":20980,"close":21195,"volume":382,"rsi_14":32.92,"sma_20":23507.25,"sma_60":23145.48,"sma_120":25250.64},{"date":"2026-10-19","open":20635,"high":22120,"low":20635,"close":22120,"volume":76,"rsi_14":39.84,"sma_20":23416.0,"sma_60":23154.52,"sma_120":25237.22},{"date":"2026-10-20","open":21895,"high":22040,"low":20710,"close":20710,"volume":4879,"rsi_14":32.4,"sma_20":23257.75,"sma_60":23134.3,"sma_120":25201.77},{"date":"2026-10-21","open":21055,"high":21280,"low":20775,"close":20895,"volume":120,"rsi_14":35.18,"sma_20":23111.25,"sma_60":23105.28,"sma_120":25162.27},{"date":"2026-10-22","open":20710,"high":20985,"low":20160,"close":20160,"volume":89,"rsi_14":31.69,"sma_20":22924.5,"sma_60":23036.98,"sma_120":25120.27},{"date":"2026-10-23","open":19645,"high":19645,"low":19127,"close":19645,"volume":141}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 기후변화솔루션","phase":"above-fold","symbol_resolved":true}