{"status":"ok","report":{"price_analysis":{"current":20865.0,"change_1d":-2.3,"change_7d":-11.1,"change_30d":-16.0,"high_30d":26485.0,"low_30d":20195.0,"position_in_range":11.0,"support":20824.0,"resistance":25856.0},"summary":"TIME K신재생에너지액티브(404120)은(는) KRX 기후변화 솔루션지수를 추종하는 ETF입니다, 순자산 192억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-743.01)가 시그널선(-389.05)을 하회합니다(데드크로스). 현재가가 SMA20(24074)과 SMA60(24081) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21244~26903 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.924277191372184,"macd":-743.0121881158302,"macd_signal":-389.0545559181053,"sma_20":24073.75,"sma_60":24081.416666666668,"bb_upper":26903.470613417514,"bb_lower":21244.029386582486,"atr_14":1141.7857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -29.00, 기관 순매수 300.00. 30일 누적: 외국인 -151.00, 기관 4612.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-29.0,"institutional_flow":300.0,"data":[{"date":"2026-10-22","foreign_net":-100.0,"institution_net":35.0,"retail_net":65.0},{"date":"2026-10-21","foreign_net":-4.0,"institution_net":-117.0,"retail_net":121.0},{"date":"2026-10-20","foreign_net":18.0,"institution_net":-375.0,"retail_net":357.0},{"date":"2026-10-19","foreign_net":-3.0,"institution_net":1462.0,"retail_net":-1459.0},{"date":"2026-10-16","foreign_net":60.0,"institution_net":-705.0,"retail_net":645.0},{"date":"2026-10-15","foreign_net":-32.0,"institution_net":746.0,"retail_net":-714.0},{"date":"2026-10-14","foreign_net":38.0,"institution_net":-679.0,"retail_net":641.0},{"date":"2026-10-13","foreign_net":-31.0,"institution_net":7.0,"retail_net":24.0},{"date":"2026-10-12","foreign_net":28.0,"institution_net":344.0,"retail_net":-372.0},{"date":"2026-10-08","foreign_net":-65.0,"institution_net":-30.0,"retail_net":95.0},{"date":"2026-10-07","foreign_net":95.0,"institution_net":-412.0,"retail_net":317.0},{"date":"2026-10-06","foreign_net":-33.0,"institution_net":-750.0,"retail_net":783.0},{"date":"2026-10-02","foreign_net":72.0,"institution_net":728.0,"retail_net":-800.0},{"date":"2026-10-01","foreign_net":-138.0,"institution_net":797.0,"retail_net":-659.0},{"date":"2026-09-30","foreign_net":83.0,"institution_net":46.0,"retail_net":-129.0},{"date":"2026-09-29","foreign_net":72.0,"institution_net":63.0,"retail_net":-135.0},{"date":"2026-09-28","foreign_net":13.0,"institution_net":237.0,"retail_net":-250.0},{"date":"2026-09-23","foreign_net":11.0,"institution_net":435.0,"retail_net":-446.0},{"date":"2026-09-22","foreign_net":9.0,"institution_net":100.0,"retail_net":-109.0},{"date":"2026-09-21","foreign_net":9.0,"institution_net":1879.0,"retail_net":-1888.0},{"date":"2026-09-18","foreign_net":-24.0,"institution_net":134.0,"retail_net":-110.0},{"date":"2026-09-17","foreign_net":-11.0,"institution_net":-261.0,"retail_net":272.0},{"date":"2026-09-16","foreign_net":-242.0,"institution_net":512.0,"retail_net":-270.0},{"date":"2026-09-15","foreign_net":37.0,"institution_net":1197.0,"retail_net":-1234.0},{"date":"2026-09-14","foreign_net":103.0,"institution_net":50.0,"retail_net":-153.0},{"date":"2026-09-11","foreign_net":-76.0,"institution_net":-712.0,"retail_net":788.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":755.0,"retail_net":-755.0},{"date":"2026-09-09","foreign_net":126.0,"institution_net":-1960.0,"retail_net":1834.0},{"date":"2026-09-08","foreign_net":141.0,"institution_net":1087.0,"retail_net":-1228.0},{"date":"2026-09-07","foreign_net":-307.0,"institution_net":-1.0,"retail_net":308.0}],"periods":{"d1":{"foreign_net":-100.0,"institution_net":35.0,"retail_net":65.0},"d3":{"foreign_net":-86.0,"institution_net":-457.0,"retail_net":543.0},"d7":{"foreign_net":-23.0,"institution_net":367.0,"retail_net":-344.0},"d14":{"foreign_net":-95.0,"institution_net":1051.0,"retail_net":-956.0},"d30":{"foreign_net":-151.0,"institution_net":4612.0,"retail_net":-4461.0}}},"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":31,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:45.814435+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"KRX 기후변화 솔루션지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":19200000000.0,"aum_display":"192억","dividend_yield":null,"tracking_error":11.22,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":9.66},{"ticker":"005930","name":"삼성전자","weight":9.53},{"ticker":"009150","name":"삼성전기","weight":8.5},{"ticker":"009830","name":"한화솔루션","weight":8.35},{"ticker":"006400","name":"삼성SDI","weight":7.77},{"ticker":"112610","name":"씨에스윈드","weight":6.41},{"ticker":"000880","name":"한화","weight":4.56},{"ticker":"005380","name":"현대차","weight":3.56},{"ticker":"000270","name":"기아","weight":3.3},{"ticker":"078600","name":"대주전자재료","weight":3.22}],"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":20865.0,"change_pct":-2.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-29","close":9805.0},{"date":"2021-11-01","close":9780.0},{"date":"2021-11-02","close":9905.0},{"date":"2021-11-03","close":9870.0},{"date":"2021-11-04","close":9925.0},{"date":"2021-11-05","close":9940.0},{"date":"2021-11-08","close":9985.0},{"date":"2021-11-09","close":10000.0},{"date":"2021-11-10","close":9810.0},{"date":"2021-11-11","close":9815.0},{"date":"2021-11-12","close":10020.0},{"date":"2021-11-15","close":10075.0},{"date":"2021-11-16","close":10040.0},{"date":"2021-11-17","close":9910.0},{"date":"2021-11-18","close":10000.0},{"date":"2021-11-19","close":10000.0},{"date":"2021-11-22","close":10000.0},{"date":"2021-11-23","close":9900.0},{"date":"2021-11-24","close":9935.0},{"date":"2021-11-25","close":9790.0},{"date":"2021-11-26","close":9570.0},{"date":"2021-11-29","close":9470.0},{"date":"2021-11-30","close":9290.0},{"date":"2021-12-01","close":9440.0},{"date":"2021-12-02","close":9465.0},{"date":"2021-12-03","close":9575.0},{"date":"2021-12-06","close":9560.0},{"date":"2021-12-07","close":9640.0},{"date":"2021-12-08","close":9730.0},{"date":"2021-12-09","close":9810.0},{"date":"2021-12-10","close":9710.0},{"date":"2021-12-13","close":9705.0},{"date":"2021-12-14","close":9635.0},{"date":"2021-12-15","close":9595.0},{"date":"2021-12-16","close":9675.0},{"date":"2021-12-17","close":9660.0},{"date":"2021-12-20","close":9470.0},{"date":"2021-12-21","close":9490.0},{"date":"2021-12-22","close":9550.0},{"date":"2021-12-23","close":9620.0},{"date":"2021-12-24","close":9745.0},{"date":"2021-12-27","close":9685.0},{"date":"2021-12-28","close":9705.0},{"date":"2021-12-29","close":9765.0},{"date":"2021-12-30","close":9770.0},{"date":"2022-01-03","close":9720.0},{"date":"2022-01-04","close":9700.0},{"date":"2022-01-05","close":9685.0},{"date":"2022-01-06","close":9600.0},{"date":"2022-01-07","close":9675.0},{"date":"2022-01-10","close":9530.0},{"date":"2022-01-11","close":9505.0},{"date":"2022-01-12","close":9680.0},{"date":"2022-01-13","close":9755.0},{"date":"2022-01-14","close":9660.0},{"date":"2022-01-17","close":9525.0},{"date":"2022-01-18","close":9435.0},{"date":"2022-01-19","close":9365.0},{"date":"2022-01-20","close":9470.0},{"date":"2022-01-21","close":9215.0},{"date":"2022-01-24","close":9035.0},{"date":"2022-01-25","close":8770.0},{"date":"2022-01-26","close":8580.0},{"date":"2022-01-27","close":8275.0},{"date":"2022-01-28","close":8530.0},{"date":"2022-02-03","close":8620.0},{"date":"2022-02-04","close":8740.0},{"date":"2022-02-07","close":8675.0},{"date":"2022-02-08","close":8590.0},{"date":"2022-02-09","close":8700.0},{"date":"2022-02-10","close":8640.0},{"date":"2022-02-11","close":8500.0},{"date":"2022-02-14","close":8330.0},{"date":"2022-02-15","close":8275.0},{"date":"2022-02-16","close":8450.0},{"date":"2022-02-17","close":8555.0},{"date":"2022-02-18","close":8530.0},{"date":"2022-02-21","close":8520.0},{"date":"2022-02-22","close":8375.0},{"date":"2022-02-23","close":8465.0},{"date":"2022-02-24","close":8175.0},{"date":"2022-02-25","close":8380.0},{"date":"2022-02-28","close":8520.0},{"date":"2022-03-02","close":8615.0},{"date":"2022-03-03","close":8755.0},{"date":"2022-03-04","close":8645.0},{"date":"2022-03-07","close":8500.0},{"date":"2022-03-08","close":8330.0},{"date":"2022-03-10","close":8485.0},{"date":"2022-03-11","close":8485.0},{"date":"2022-03-14","close":8425.0},{"date":"2022-03-15","close":8270.0},{"date":"2022-03-16","close":8375.0},{"date":"2022-03-17","close":8520.0},{"date":"2022-03-18","close":8560.0},{"date":"2022-03-21","close":8565.0},{"date":"2022-03-22","close":8690.0},{"date":"2022-03-23","close":8770.0},{"date":"2022-03-24","close":8820.0},{"date":"2022-03-25","close":8800.0},{"date":"2022-03-28","close":8795.0},{"date":"2022-03-29","close":8740.0},{"date":"2022-03-30","close":8760.0},{"date":"2022-03-31","close":8895.0},{"date":"2022-04-01","close":8815.0},{"date":"2022-04-04","close":8810.0},{"date":"2022-04-05","close":8885.0},{"date":"2022-04-06","close":8820.0},{"date":"2022-04-07","close":8690.0},{"date":"2022-04-08","close":8805.0},{"date":"2022-04-11","close":8775.0},{"date":"2022-04-12","close":8665.0},{"date":"2022-04-13","close":8845.0},{"date":"2022-04-14","close":8830.0},{"date":"2022-04-15","close":8780.0},{"date":"2022-04-18","close":8800.0},{"date":"2022-04-19","close":8855.0},{"date":"2022-04-20","close":8845.0},{"date":"2022-04-21","close":8920.0},{"date":"2022-04-22","close":8845.0},{"date":"2022-04-25","close":8635.0},{"date":"2022-04-26","close":8660.0},{"date":"2022-04-27","close":8600.0},{"date":"2022-04-28","close":8705.0},{"date":"2022-04-29","close":8805.0},{"date":"2022-05-02","close":8830.0},{"date":"2022-05-03","close":8865.0},{"date":"2022-05-04","close":8855.0},{"date":"2022-05-06","close":8820.0},{"date":"2022-05-09","close":8660.0},{"date":"2022-05-10","close":8575.0},{"date":"2022-05-11","close":8585.0},{"date":"2022-05-12","close":8400.0},{"date":"2022-05-13","close":8595.0},{"date":"2022-05-16","close":8600.0},{"date":"2022-05-17","close":8670.0},{"date":"2022-05-18","close":8735.0},{"date":"2022-05-19","close":8675.0},{"date":"2022-05-20","close":8905.0},{"date":"2022-05-23","close":8905.0},{"date":"2022-05-24","close":8730.0},{"date":"2022-05-25","close":8730.0},{"date":"2022-05-26","close":8765.0},{"date":"2022-05-27","close":8815.0},{"date":"2022-05-30","close":8920.0},{"date":"2022-05-31","close":9100.0},{"date":"2022-06-02","close":8995.0},{"date":"2022-06-03","close":9065.0},{"date":"2022-06-07","close":8950.0},{"date":"2022-06-08","close":8945.0},{"date":"2022-06-09","close":8985.0},{"date":"2022-06-10","close":8975.0},{"date":"2022-06-13","close":8670.0},{"date":"2022-06-14","close":8610.0},{"date":"2022-06-15","close":8475.0},{"date":"2022-06-16","close":8500.0},{"date":"2022-06-17","close":8455.0},{"date":"2022-06-20","close":8335.0},{"date":"2022-06-21","close":8365.0},{"date":"2022-06-22","close":8100.0},{"date":"2022-06-23","close":7930.0},{"date":"2022-06-24","close":8075.0},{"date":"2022-06-27","close":8320.0},{"date":"2022-06-28","close":8465.0},{"date":"2022-06-29","close":8300.0},{"date":"2022-06-30","close":8075.0},{"date":"2022-07-01","close":7945.0},{"date":"2022-07-04","close":7820.0},{"date":"2022-07-05","close":7975.0},{"date":"2022-07-06","close":7725.0},{"date":"2022-07-07","close":7840.0},{"date":"2022-07-08","close":7935.0},{"date":"2022-07-11","close":7835.0},{"date":"2022-07-12","close":7775.0},{"date":"2022-07-13","close":7875.0},{"date":"2022-07-14","close":7885.0},{"date":"2022-07-15","close":7880.0},{"date":"2022-07-18","close":7920.0},{"date":"2022-07-19","close":8015.0},{"date":"2022-07-20","close":8115.0},{"date":"2022-07-21","close":8210.0},{"date":"2022-07-22","close":8235.0},{"date":"2022-07-25","close":8295.0},{"date":"2022-07-26","close":8300.0},{"date":"2022-07-27","close":8210.0},{"date":"2022-07-28","close":8440.0},{"date":"2022-07-29","close":8495.0},{"date":"2022-08-01","close":8575.0},{"date":"2022-08-02","close":8535.0},{"date":"2022-08-03","close":8615.0},{"date":"2022-08-04","close":8630.0},{"date":"2022-08-05","close":8660.0},{"date":"2022-08-08","close":8775.0},{"date":"2022-08-09","close":8820.0},{"date":"2022-08-10","close":8815.0},{"date":"2022-08-11","close":8920.0},{"date":"2022-08-12","close":8905.0},{"date":"2022-08-16","close":8950.0},{"date":"2022-08-17","close":8910.0},{"date":"2022-08-18","close":8880.0},{"date":"2022-08-19","close":8790.0},{"date":"2022-08-22","close":8670.0},{"date":"2022-08-23","close":8600.0},{"date":"2022-08-24","close":8810.0},{"date":"2022-08-25","close":8840.0},{"date":"2022-08-26","close":8910.0},{"date":"2022-08-29","close":8790.0},{"date":"2022-08-30","close":8825.0},{"date":"2022-08-31","close":8960.0},{"date":"2022-09-01","close":8755.0},{"date":"2022-09-02","close":8750.0},{"date":"2022-09-05","close":8700.0},{"date":"2022-09-06","close":8790.0},{"date":"2022-09-07","close":8755.0},{"date":"2022-09-08","close":8845.0},{"date":"2022-09-13","close":8875.0},{"date":"2022-09-14","close":8835.0},{"date":"2022-09-15","close":8895.0},{"date":"2022-09-16","close":8735.0},{"date":"2022-09-19","close":8595.0},{"date":"2022-09-20","close":8605.0},{"date":"2022-09-21","close":8565.0},{"date":"2022-09-22","close":8640.0},{"date":"2022-09-23","close":8370.0},{"date":"2022-09-26","close":8010.0},{"date":"2022-09-27","close":8055.0},{"date":"2022-09-28","close":7760.0},{"date":"2022-09-29","close":7795.0},{"date":"2022-09-30","close":7695.0},{"date":"2022-10-04","close":7885.0},{"date":"2022-10-05","close":7970.0},{"date":"2022-10-06","close":8100.0},{"date":"2022-10-07","close":8035.0},{"date":"2022-10-11","close":7900.0},{"date":"2022-10-12","close":7975.0},{"date":"2022-10-13","close":7900.0},{"date":"2022-10-14","close":8025.0},{"date":"2022-10-17","close":8180.0},{"date":"2022-10-18","close":8275.0},{"date":"2022-10-19","close":8310.0},{"date":"2022-10-20","close":8170.0},{"date":"2022-10-21","close":8180.0},{"date":"2022-10-24","close":8285.0},{"date":"2022-10-25","close":8220.0},{"date":"2022-10-26","close":8270.0},{"date":"2022-10-27","close":8515.0},{"date":"2022-10-28","close":8495.0},{"date":"2022-10-31","close":8565.0},{"date":"2022-11-01","close":8820.0},{"date":"2022-11-02","close":8700.0},{"date":"2022-11-03","close":8800.0},{"date":"2022-11-04","close":8825.0},{"date":"2022-11-07","close":8815.0},{"date":"2022-11-08","close":8820.0},{"date":"2022-11-09","close":8920.0},{"date":"2022-11-10","close":8895.0},{"date":"2022-11-11","close":9150.0},{"date":"2022-11-14","close":9160.0},{"date":"2022-11-15","close":9115.0},{"date":"2022-11-16","close":9080.0},{"date":"2022-11-17","close":8950.0},{"date":"2022-11-18","close":8965.0},{"date":"2022-11-21","close":8865.0},{"date":"2022-11-22","close":8835.0},{"date":"2022-11-23","close":8890.0},{"date":"2022-11-24","close":8995.0},{"date":"2022-11-25","close":9040.0},{"date":"2022-11-28","close":8925.0},{"date":"2022-11-29","close":8965.0},{"date":"2022-11-30","close":9050.0},{"date":"2022-12-01","close":9130.0},{"date":"2022-12-02","close":8990.0},{"date":"2022-12-05","close":8845.0},{"date":"2022-12-06","close":8755.0},{"date":"2022-12-07","close":8685.0},{"date":"2022-12-08","close":8685.0},{"date":"2022-12-09","close":8515.0},{"date":"2022-12-12","close":8540.0},{"date":"2022-12-13","close":8500.0},{"date":"2022-12-14","close":8650.0},{"date":"2022-12-15","close":8650.0},{"date":"2022-12-16","close":8555.0},{"date":"2022-12-19","close":8500.0},{"date":"2022-12-20","close":8445.0},{"date":"2022-12-21","close":8475.0},{"date":"2022-12-22","close":8500.0},{"date":"2022-12-23","close":8320.0},{"date":"2022-12-26","close":8375.0},{"date":"2022-12-27","close":8430.0},{"date":"2022-12-28","close":8295.0},{"date":"2022-12-29","close":8180.0},{"date":"2023-01-02","close":8210.0},{"date":"2023-01-03","close":8225.0},{"date":"2023-01-04","close":8215.0},{"date":"2023-01-05","close":8130.0},{"date":"2023-01-06","close":8215.0},{"date":"2023-01-09","close":8355.0},{"date":"2023-01-10","close":8360.0},{"date":"2023-01-11","close":8485.0},{"date":"2023-01-12","close":8570.0},{"date":"2023-01-13","close":8645.0},{"date":"2023-01-16","close":8620.0},{"date":"2023-01-17","close":8520.0},{"date":"2023-01-18","close":8510.0},{"date":"2023-01-19","close":8530.0},{"date":"2023-01-20","close":8580.0},{"date":"2023-01-25","close":8760.0},{"date":"2023-01-26","close":8995.0},{"date":"2023-01-27","close":9025.0},{"date":"2023-01-30","close":8920.0},{"date":"2023-01-31","close":8845.0},{"date":"2023-02-01","close":9045.0},{"date":"2023-02-02","close":9095.0},{"date":"2023-02-03","close":9245.0},{"date":"2023-02-06","close":9215.0},{"date":"2023-02-07","close":9360.0},{"date":"2023-02-08","close":9495.0},{"date":"2023-02-09","close":9630.0},{"date":"2023-02-10","close":9550.0},{"date":"2023-02-13","close":9575.0},{"date":"2023-02-14","close":9660.0},{"date":"2023-02-15","close":9595.0},{"date":"2023-02-16","close":9880.0},{"date":"2023-02-17","close":9715.0},{"date":"2023-02-20","close":9775.0},{"date":"2023-02-21","close":9810.0},{"date":"2023-02-22","close":9605.0},{"date":"2023-02-23","close":9700.0},{"date":"2023-02-24","close":9625.0},{"date":"2023-02-27","close":9725.0},{"date":"2023-02-28","close":9860.0},{"date":"2023-03-02","close":9900.0},{"date":"2023-03-03","close":10045.0},{"date":"2023-03-06","close":10200.0},{"date":"2023-03-07","close":10185.0},{"date":"2023-03-08","close":10155.0},{"date":"2023-03-09","close":10045.0},{"date":"2023-03-10","close":9885.0},{"date":"2023-03-13","close":10070.0},{"date":"2023-03-14","close":9930.0},{"date":"2023-03-15","close":10285.0},{"date":"2023-03-16","close":10230.0},{"date":"2023-03-17","close":10070.0},{"date":"2023-03-20","close":10065.0},{"date":"2023-03-21","close":10120.0},{"date":"2023-03-22","close":10290.0},{"date":"2023-03-23","close":10415.0},{"date":"2023-03-24","close":10395.0},{"date":"2023-03-27","close":10415.0},{"date":"2023-03-28","close":10420.0},{"date":"2023-03-29","close":10695.0},{"date":"2023-03-30","close":10735.0},{"date":"2023-03-31","close":10895.0},{"date":"2023-04-03","close":11155.0},{"date":"2023-04-04","close":10915.0},{"date":"2023-04-05","close":11175.0},{"date":"2023-04-06","close":11080.0},{"date":"2023-04-07","close":11260.0},{"date":"2023-04-10","close":11755.0},{"date":"2023-04-11","close":11995.0},{"date":"2023-04-12","close":11860.0},{"date":"2023-04-13","close":11975.0},{"date":"2023-04-14","close":12135.0},{"date":"2023-04-17","close":12260.0},{"date":"2023-04-18","close":12290.0},{"date":"2023-04-19","close":12255.0},{"date":"2023-04-20","close":12005.0},{"date":"2023-04-21","close":12005.0},{"date":"2023-04-24","close":11835.0},{"date":"2023-04-25","close":11715.0},{"date":"2023-04-26","close":11670.0},{"date":"2023-04-27","close":12065.0},{"date":"2023-04-28","close":12115.0},{"date":"2023-05-02","close":12285.0},{"date":"2023-05-03","close":11995.0},{"date":"2023-05-04","close":12105.0},{"date":"2023-05-08","close":11865.0},{"date":"2023-05-09","close":11800.0},{"date":"2023-05-10","close":11665.0},{"date":"2023-05-11","close":11595.0},{"date":"2023-05-12","close":11570.0},{"date":"2023-05-15","close":11510.0},{"date":"2023-05-16","close":11575.0},{"date":"2023-05-17","close":11825.0},{"date":"2023-05-18","close":11815.0},{"date":"2023-05-19","close":11765.0},{"date":"2023-05-22","close":11920.0},{"date":"2023-05-23","close":11995.0},{"date":"2023-05-24","close":12035.0},{"date":"2023-05-25","close":11975.0},{"date":"2023-05-26","close":12020.0},{"date":"2023-05-30","close":12090.0},{"date":"2023-05-31","close":12120.0},{"date":"2023-06-01","close":12190.0},{"date":"2023-06-02","close":12345.0},{"date":"2023-06-05","close":12415.0},{"date":"2023-06-07","close":12515.0},{"date":"2023-06-08","close":12535.0},{"date":"2023-06-09","close":12675.0},{"date":"2023-06-12","close":12755.0},{"date":"2023-06-13","close":12960.0},{"date":"2023-06-14","close":12710.0},{"date":"2023-06-15","close":12850.0},{"date":"2023-06-16","close":13095.0},{"date":"2023-06-19","close":13120.0},{"date":"2023-06-20","close":13160.0},{"date":"2023-06-21","close":13075.0},{"date":"2023-06-22","close":13090.0},{"date":"2023-06-23","close":13105.0},{"date":"2023-06-26","close":13165.0},{"date":"2023-06-27","close":13105.0},{"date":"2023-06-28","close":13010.0},{"date":"2023-06-29","close":13170.0},{"date":"2023-06-30","close":13390.0},{"date":"2023-07-03","close":13775.0},{"date":"2023-07-04","close":13850.0},{"date":"2023-07-05","close":13900.0},{"date":"2023-07-06","close":13575.0},{"date":"2023-07-07","close":13610.0},{"date":"2023-07-10","close":13600.0},{"date":"2023-07-11","close":13845.0},{"date":"2023-07-12","close":13795.0},{"date":"2023-07-13","close":13995.0},{"date":"2023-07-14","close":14355.0},{"date":"2023-07-17","close":14315.0},{"date":"2023-07-18","close":14700.0},{"date":"2023-07-19","close":14830.0},{"date":"2023-07-20","close":14920.0},{"date":"2023-07-21","close":14960.0},{"date":"2023-07-24","close":15370.0},{"date":"2023-07-25","close":16115.0},{"date":"2023-07-26","close":15255.0},{"date":"2023-07-27","close":15035.0},{"date":"2023-07-28","close":15535.0},{"date":"2023-07-31","close":15880.0},{"date":"2023-08-01","close":15925.0},{"date":"2023-08-02","close":15475.0},{"date":"2023-08-03","close":15545.0},{"date":"2023-08-04","close":15435.0},{"date":"2023-08-07","close":15080.0},{"date":"2023-08-08","close":15140.0},{"date":"2023-08-09","close":15150.0},{"date":"2023-08-10","close":15355.0},{"date":"2023-08-11","close":15370.0},{"date":"2023-08-14","close":15465.0},{"date":"2023-08-16","close":15175.0},{"date":"2023-08-17","close":15185.0},{"date":"2023-08-18","close":15175.0},{"date":"2023-08-21","close":15425.0},{"date":"2023-08-22","close":15515.0},{"date":"2023-08-23","close":15325.0},{"date":"2023-08-24","close":15530.0},{"date":"2023-08-25","close":15350.0},{"date":"2023-08-28","close":15460.0},{"date":"2023-08-29","close":15560.0},{"date":"2023-08-30","close":15545.0},{"date":"2023-08-31","close":15820.0},{"date":"2023-09-01","close":15585.0},{"date":"2023-09-04","close":15465.0},{"date":"2023-09-05","close":15500.0},{"date":"2023-09-06","close":15400.0},{"date":"2023-09-07","close":14995.0},{"date":"2023-09-08","close":14995.0},{"date":"2023-09-11","close":15055.0},{"date":"2023-09-12","close":14970.0},{"date":"2023-09-13","close":14505.0},{"date":"2023-09-14","close":14910.0},{"date":"2023-09-15","close":15005.0},{"date":"2023-09-18","close":14725.0},{"date":"2023-09-19","close":14595.0},{"date":"2023-09-20","close":14625.0},{"date":"2023-09-21","close":14315.0},{"date":"2023-09-22","close":14250.0},{"date":"2023-09-25","close":13975.0},{"date":"2023-09-26","close":13940.0},{"date":"2023-09-27","close":14130.0},{"date":"2023-10-04","close":13565.0},{"date":"2023-10-05","close":13535.0},{"date":"2023-10-06","close":13625.0},{"date":"2023-10-10","close":13385.0},{"date":"2023-10-11","close":13630.0},{"date":"2023-10-12","close":13900.0},{"date":"2023-10-13","close":13790.0},{"date":"2023-10-16","close":13685.0},{"date":"2023-10-17","close":13960.0},{"date":"2023-10-18","close":13885.0},{"date":"2023-10-19","close":13400.0},{"date":"2023-10-20","close":13170.0},{"date":"2023-10-23","close":13015.0},{"date":"2023-10-24","close":13345.0},{"date":"2023-10-25","close":13295.0},{"date":"2023-10-26","close":12790.0},{"date":"2023-10-27","close":12770.0},{"date":"2023-10-30","close":12940.0},{"date":"2023-10-31","close":12410.0},{"date":"2023-11-01","close":12630.0},{"date":"2023-11-02","close":13000.0},{"date":"2023-11-03","close":13050.0},{"date":"2023-11-06","close":13580.0},{"date":"2023-11-07","close":13365.0},{"date":"2023-11-08","close":13155.0},{"date":"2023-11-09","close":13160.0},{"date":"2023-11-10","close":12960.0},{"date":"2023-11-13","close":12655.0},{"date":"2023-11-14","close":12965.0},{"date":"2023-11-15","close":13140.0},{"date":"2023-11-16","close":13185.0},{"date":"2023-11-17","close":12945.0},{"date":"2023-11-20","close":13100.0},{"date":"2023-11-21","close":13110.0},{"date":"2023-11-22","close":13185.0},{"date":"2023-11-23","close":13210.0},{"date":"2023-11-24","close":13265.0},{"date":"2023-11-27","close":13100.0},{"date":"2023-11-28","close":13165.0},{"date":"2023-11-29","close":13280.0},{"date":"2023-11-30","close":13275.0},{"date":"2023-12-01","close":13225.0},{"date":"2023-12-04","close":13100.0},{"date":"2023-12-05","close":12950.0},{"date":"2023-12-06","close":12805.0},{"date":"2023-12-07","close":12790.0},{"date":"2023-12-08","close":12855.0},{"date":"2023-12-11","close":12905.0},{"date":"2023-12-12","close":12925.0},{"date":"2023-12-13","close":12745.0},{"date":"2023-12-14","close":12865.0},{"date":"2023-12-15","close":12910.0},{"date":"2023-12-18","close":13285.0},{"date":"2023-12-19","close":13300.0},{"date":"2023-12-20","close":13410.0},{"date":"2023-12-21","close":13370.0},{"date":"2023-12-22","close":13270.0},{"date":"2023-12-26","close":13010.0},{"date":"2023-12-27","close":13140.0},{"date":"2023-12-28","close":13365.0},{"date":"2024-01-02","close":13420.0},{"date":"2024-01-03","close":13225.0},{"date":"2024-01-04","close":13200.0},{"date":"2024-01-05","close":13160.0},{"date":"2024-01-08","close":13135.0},{"date":"2024-01-09","close":13170.0},{"date":"2024-01-10","close":13095.0},{"date":"2024-01-11","close":13155.0},{"date":"2024-01-12","close":12985.0},{"date":"2024-01-15","close":12930.0},{"date":"2024-01-16","close":12865.0},{"date":"2024-01-17","close":12580.0},{"date":"2024-01-18","close":12750.0},{"date":"2024-01-19","close":12705.0},{"date":"2024-01-22","close":12530.0},{"date":"2024-01-23","close":12635.0},{"date":"2024-01-24","close":12660.0},{"date":"2024-01-25","close":12425.0},{"date":"2024-01-26","close":12530.0},{"date":"2024-01-29","close":12355.0},{"date":"2024-01-30","close":12170.0},{"date":"2024-01-31","close":12125.0},{"date":"2024-02-01","close":12160.0},{"date":"2024-02-02","close":12315.0},{"date":"2024-02-05","close":12150.0},{"date":"2024-02-06","close":12135.0},{"date":"2024-02-07","close":12220.0},{"date":"2024-02-08","close":12270.0},{"date":"2024-02-13","close":12565.0},{"date":"2024-02-14","close":12590.0},{"date":"2024-02-15","close":12760.0},{"date":"2024-02-16","close":12910.0},{"date":"2024-02-19","close":12835.0},{"date":"2024-02-20","close":13020.0},{"date":"2024-02-21","close":12975.0},{"date":"2024-02-22","close":13055.0},{"date":"2024-02-23","close":13090.0},{"date":"2024-02-26","close":13115.0},{"date":"2024-02-27","close":12825.0},{"date":"2024-02-28","close":12915.0},{"date":"2024-02-29","close":12920.0},{"date":"2024-03-04","close":13235.0},{"date":"2024-03-05","close":13200.0},{"date":"2024-03-06","close":13195.0},{"date":"2024-03-07","close":13150.0},{"date":"2024-03-08","close":13260.0},{"date":"2024-03-11","close":13160.0},{"date":"2024-03-12","close":13360.0},{"date":"2024-03-13","close":13500.0},{"date":"2024-03-14","close":13455.0},{"date":"2024-03-15","close":13235.0},{"date":"2024-03-18","close":13455.0},{"date":"2024-03-19","close":13370.0},{"date":"2024-03-20","close":13315.0},{"date":"2024-03-21","close":13615.0},{"date":"2024-03-22","close":13695.0},{"date":"2024-03-25","close":13725.0},{"date":"2024-03-26","close":13845.0},{"date":"2024-03-27","close":13835.0},{"date":"2024-03-28","close":13705.0},{"date":"2024-03-29","close":13575.0},{"date":"2024-04-01","close":13580.0},{"date":"2024-04-02","close":13470.0},{"date":"2024-04-03","close":13270.0},{"date":"2024-04-04","close":13455.0},{"date":"2024-04-05","close":13190.0},{"date":"2024-04-08","close":13195.0},{"date":"2024-04-09","close":13270.0},{"date":"2024-04-11","close":13580.0},{"date":"2024-04-12","close":13495.0},{"date":"2024-04-15","close":13545.0},{"date":"2024-04-16","close":12945.0},{"date":"2024-04-17","close":12915.0},{"date":"2024-04-18","close":13350.0},{"date":"2024-04-19","close":13130.0},{"date":"2024-04-22","close":13050.0},{"date":"2024-04-23","close":13120.0},{"date":"2024-04-24","close":13485.0},{"date":"2024-04-25","close":13290.0},{"date":"2024-04-26","close":13400.0},{"date":"2024-04-29","close":13605.0},{"date":"2024-04-30","close":13700.0},{"date":"2024-05-02","close":13680.0},{"date":"2024-05-03","close":13580.0},{"date":"2024-05-07","close":13755.0},{"date":"2024-05-08","close":13840.0},{"date":"2024-05-09","close":13735.0},{"date":"2024-05-10","close":13895.0},{"date":"2024-05-13","close":13945.0},{"date":"2024-05-14","close":13950.0},{"date":"2024-05-16","close":14200.0},{"date":"2024-05-17","close":14155.0},{"date":"2024-05-20","close":14285.0},{"date":"2024-05-21","close":14145.0},{"date":"2024-05-22","close":14230.0},{"date":"2024-05-23","close":14330.0},{"date":"2024-05-24","close":14350.0},{"date":"2024-05-27","close":14695.0},{"date":"2024-05-28","close":14760.0},{"date":"2024-05-29","close":14550.0},{"date":"2024-05-30","close":14305.0},{"date":"2024-05-31","close":14310.0},{"date":"2024-06-03","close":14505.0},{"date":"2024-06-04","close":14430.0},{"date":"2024-06-05","close":14445.0},{"date":"2024-06-07","close":14630.0},{"date":"2024-06-10","close":14755.0},{"date":"2024-06-11","close":14810.0},{"date":"2024-06-12","close":14735.0},{"date":"2024-06-13","close":14905.0},{"date":"2024-06-14","close":15020.0},{"date":"2024-06-17","close":15170.0},{"date":"2024-06-18","close":15170.0},{"date":"2024-06-19","close":15290.0},{"date":"2024-06-20","close":15180.0},{"date":"2024-06-21","close":15275.0},{"date":"2024-06-24","close":14965.0},{"date":"2024-06-25","close":14970.0},{"date":"2024-06-26","close":14985.0},{"date":"2024-06-27","close":15130.0},{"date":"2024-06-28","close":15050.0},{"date":"2024-07-01","close":14920.0},{"date":"2024-07-02","close":14710.0},{"date":"2024-07-03","close":14800.0},{"date":"2024-07-04","close":14760.0},{"date":"2024-07-05","close":14840.0},{"date":"2024-07-08","close":14845.0},{"date":"2024-07-09","close":14910.0},{"date":"2024-07-10","close":14965.0},{"date":"2024-07-11","close":15200.0},{"date":"2024-07-12","close":14900.0},{"date":"2024-07-15","close":14985.0},{"date":"2024-07-16","close":14935.0},{"date":"2024-07-17","close":14635.0},{"date":"2024-07-18","close":14260.0},{"date":"2024-07-19","close":14375.0},{"date":"2024-07-22","close":14090.0},{"date":"2024-07-23","close":14480.0},{"date":"2024-07-24","close":14580.0},{"date":"2024-07-25","close":13905.0},{"date":"2024-07-26","close":13640.0},{"date":"2024-07-29","close":13865.0},{"date":"2024-07-30","close":13550.0},{"date":"2024-07-31","close":13545.0},{"date":"2024-08-01","close":13900.0},{"date":"2024-08-02","close":13005.0},{"date":"2024-08-05","close":11730.0},{"date":"2024-08-06","close":12360.0},{"date":"2024-08-07","close":12670.0},{"date":"2024-08-08","close":12495.0},{"date":"2024-08-09","close":12830.0},{"date":"2024-08-12","close":13050.0},{"date":"2024-08-13","close":12980.0},{"date":"2024-08-14","close":13280.0},{"date":"2024-08-16","close":13535.0},{"date":"2024-08-19","close":13220.0},{"date":"2024-08-20","close":13365.0},{"date":"2024-08-21","close":13345.0},{"date":"2024-08-22","close":13245.0},{"date":"2024-08-23","close":13130.0},{"date":"2024-08-26","close":13040.0},{"date":"2024-08-27","close":13005.0},{"date":"2024-08-28","close":13060.0},{"date":"2024-08-29","close":12870.0},{"date":"2024-08-30","close":12925.0},{"date":"2024-09-02","close":12895.0},{"date":"2024-09-03","close":12700.0},{"date":"2024-09-04","close":12120.0},{"date":"2024-09-05","close":11910.0},{"date":"2024-09-06","close":11500.0},{"date":"2024-09-09","close":11500.0},{"date":"2024-09-10","close":11525.0},{"date":"2024-09-11","close":11880.0},{"date":"2024-09-12","close":12245.0},{"date":"2024-09-13","close":12345.0},{"date":"2024-09-19","close":12410.0},{"date":"2024-09-20","close":12435.0},{"date":"2024-09-23","close":12620.0},{"date":"2024-09-24","close":12995.0},{"date":"2024-09-25","close":12790.0},{"date":"2024-09-26","close":13290.0},{"date":"2024-09-27","close":13225.0},{"date":"2024-09-30","close":12920.0},{"date":"2024-10-02","close":12640.0},{"date":"2024-10-04","close":12645.0},{"date":"2024-10-07","close":12960.0},{"date":"2024-10-08","close":12780.0},{"date":"2024-10-10","close":12730.0},{"date":"2024-10-11","close":12470.0},{"date":"2024-10-14","close":12525.0},{"date":"2024-10-15","close":12375.0},{"date":"2024-10-16","close":12210.0},{"date":"2024-10-17","close":12205.0},{"date":"2024-10-18","close":11975.0},{"date":"2024-10-21","close":12055.0},{"date":"2024-10-22","close":11800.0},{"date":"2024-10-23","close":12020.0},{"date":"2024-10-24","close":11860.0},{"date":"2024-10-25","close":11870.0},{"date":"2024-10-28","close":12075.0},{"date":"2024-10-29","close":12015.0},{"date":"2024-10-30","close":11950.0},{"date":"2024-10-31","close":11835.0},{"date":"2024-11-01","close":11810.0},{"date":"2024-11-04","close":12140.0},{"date":"2024-11-05","close":12015.0},{"date":"2024-11-06","close":11815.0},{"date":"2024-11-07","close":11605.0},{"date":"2024-11-08","close":11555.0},{"date":"2024-11-11","close":11475.0},{"date":"2024-11-12","close":11315.0},{"date":"2024-11-13","close":10755.0},{"date":"2024-11-14","close":10900.0},{"date":"2024-11-15","close":10830.0},{"date":"2024-11-18","close":10980.0},{"date":"2024-11-19","close":11090.0},{"date":"2024-11-20","close":11150.0},{"date":"2024-11-21","close":11025.0},{"date":"2024-11-22","close":11095.0},{"date":"2024-11-25","close":11135.0},{"date":"2024-11-26","close":11035.0},{"date":"2024-11-27","close":10850.0},{"date":"2024-11-28","close":10895.0},{"date":"2024-11-29","close":10620.0},{"date":"2024-12-02","close":10695.0},{"date":"2024-12-03","close":10975.0},{"date":"2024-12-04","close":10890.0},{"date":"2024-12-05","close":10800.0},{"date":"2024-12-06","close":10615.0},{"date":"2024-12-09","close":10225.0},{"date":"2024-12-10","close":10645.0},{"date":"2024-12-11","close":10745.0},{"date":"2024-12-12","close":10930.0},{"date":"2024-12-13","close":10955.0},{"date":"2024-12-16","close":11005.0},{"date":"2024-12-17","close":10925.0},{"date":"2024-12-18","close":10985.0},{"date":"2024-12-19","close":10830.0},{"date":"2024-12-20","close":10555.0},{"date":"2024-12-23","close":10765.0},{"date":"2024-12-24","close":10725.0},{"date":"2024-12-26","close":10775.0},{"date":"2024-12-27","close":10540.0},{"date":"2024-12-30","close":10655.0},{"date":"2025-01-02","close":10790.0},{"date":"2025-01-03","close":11070.0},{"date":"2025-01-06","close":11105.0},{"date":"2025-01-07","close":11160.0},{"date":"2025-01-08","close":11140.0},{"date":"2025-01-09","close":11180.0},{"date":"2025-01-10","close":11280.0},{"date":"2025-01-13","close":11095.0},{"date":"2025-01-14","close":11250.0},{"date":"2025-01-15","close":11395.0},{"date":"2025-01-16","close":11625.0},{"date":"2025-01-17","close":11555.0},{"date":"2025-01-20","close":11540.0},{"date":"2025-01-21","close":11445.0},{"date":"2025-01-22","close":11720.0},{"date":"2025-01-23","close":11540.0},{"date":"2025-01-24","close":11700.0},{"date":"2025-01-31","close":11305.0},{"date":"2025-02-03","close":10925.0},{"date":"2025-02-04","close":11160.0},{"date":"2025-02-05","close":11190.0},{"date":"2025-02-06","close":11430.0},{"date":"2025-02-07","close":11320.0},{"date":"2025-02-10","close":11210.0},{"date":"2025-02-11","close":11270.0},{"date":"2025-02-12","close":11560.0},{"date":"2025-02-13","close":11910.0},{"date":"2025-02-14","close":11715.0},{"date":"2025-02-17","close":11805.0},{"date":"2025-02-18","close":12175.0},{"date":"2025-02-19","close":12295.0},{"date":"2025-02-20","close":12065.0},{"date":"2025-02-21","close":12190.0},{"date":"2025-02-24","close":11955.0},{"date":"2025-02-25","close":11970.0},{"date":"2025-02-26","close":11975.0},{"date":"2025-02-27","close":11880.0},{"date":"2025-02-28","close":11460.0},{"date":"2025-03-04","close":11475.0},{"date":"2025-03-05","close":11910.0},{"date":"2025-03-06","close":11665.0},{"date":"2025-03-07","close":11705.0},{"date":"2025-03-10","close":11690.0},{"date":"2025-03-11","close":11545.0},{"date":"2025-03-12","close":11710.0},{"date":"2025-03-13","close":11680.0},{"date":"2025-03-14","close":11705.0},{"date":"2025-03-17","close":11820.0},{"date":"2025-03-18","close":11935.0},{"date":"2025-03-19","close":11935.0},{"date":"2025-03-20","close":11875.0},{"date":"2025-03-21","close":11695.0},{"date":"2025-03-24","close":11630.0},{"date":"2025-03-25","close":11565.0},{"date":"2025-03-26","close":11700.0},{"date":"2025-03-27","close":11275.0},{"date":"2025-03-28","close":11025.0},{"date":"2025-03-31","close":10715.0},{"date":"2025-04-01","close":10830.0},{"date":"2025-04-02","close":10705.0},{"date":"2025-04-03","close":10630.0},{"date":"2025-04-04","close":10525.0},{"date":"2025-04-07","close":9810.0},{"date":"2025-04-08","close":9905.0},{"date":"2025-04-09","close":9695.0},{"date":"2025-04-10","close":10435.0},{"date":"2025-04-11","close":10440.0},{"date":"2025-04-14","close":10590.0},{"date":"2025-04-15","close":10795.0},{"date":"2025-04-16","close":10525.0},{"date":"2025-04-17","close":10685.0},{"date":"2025-04-18","close":10810.0},{"date":"2025-04-21","close":10820.0},{"date":"2025-04-22","close":10785.0},{"date":"2025-04-23","close":11045.0},{"date":"2025-04-24","close":11225.0},{"date":"2025-04-25","close":11435.0},{"date":"2025-04-28","close":11440.0},{"date":"2025-04-29","close":11775.0},{"date":"2025-04-30","close":11555.0},{"date":"2025-05-02","close":11705.0},{"date":"2025-05-07","close":11770.0},{"date":"2025-05-08","close":11900.0},{"date":"2025-05-09","close":11910.0},{"date":"2025-05-12","close":11935.0},{"date":"2025-05-13","close":12080.0},{"date":"2025-05-14","close":12575.0},{"date":"2025-05-15","close":12410.0},{"date":"2025-05-16","close":12800.0},{"date":"2025-05-19","close":12720.0},{"date":"2025-05-20","close":12740.0},{"date":"2025-05-21","close":12805.0},{"date":"2025-05-22","close":12290.0},{"date":"2025-05-23","close":12245.0},{"date":"2025-05-26","close":12195.0},{"date":"2025-05-27","close":12275.0},{"date":"2025-05-28","close":12275.0},{"date":"2025-05-29","close":12685.0},{"date":"2025-05-30","close":12685.0},{"date":"2025-06-02","close":12935.0},{"date":"2025-06-04","close":13320.0},{"date":"2025-06-05","close":13450.0},{"date":"2025-06-09","close":13430.0},{"date":"2025-06-10","close":13530.0},{"date":"2025-06-11","close":13925.0},{"date":"2025-06-12","close":13845.0},{"date":"2025-06-13","close":13630.0},{"date":"2025-06-16","close":14120.0},{"date":"2025-06-17","close":13985.0},{"date":"2025-06-18","close":13855.0},{"date":"2025-06-19","close":13885.0},{"date":"2025-06-20","close":13920.0},{"date":"2025-06-23","close":13825.0},{"date":"2025-06-24","close":14225.0},{"date":"2025-06-25","close":14250.0},{"date":"2025-06-26","close":14080.0},{"date":"2025-06-27","close":14155.0},{"date":"2025-06-30","close":14285.0},{"date":"2025-07-01","close":14465.0},{"date":"2025-07-02","close":14205.0},{"date":"2025-07-03","close":14155.0},{"date":"2025-07-04","close":13615.0},{"date":"2025-07-07","close":13620.0},{"date":"2025-07-08","close":13915.0},{"date":"2025-07-09","close":13910.0},{"date":"2025-07-10","close":14060.0},{"date":"2025-07-11","close":14015.0},{"date":"2025-07-14","close":14030.0},{"date":"2025-07-15","close":14310.0},{"date":"2025-07-16","close":14275.0},{"date":"2025-07-17","close":14155.0},{"date":"2025-07-18","close":14245.0},{"date":"2025-07-21","close":14675.0},{"date":"2025-07-22","close":14365.0},{"date":"2025-07-23","close":14570.0},{"date":"2025-07-24","close":14705.0},{"date":"2025-07-25","close":14760.0},{"date":"2025-07-28","close":14765.0},{"date":"2025-07-29","close":14995.0},{"date":"2025-07-30","close":14845.0},{"date":"2025-07-31","close":14805.0},{"date":"2025-08-01","close":14140.0},{"date":"2025-08-04","close":14400.0},{"date":"2025-08-05","close":14650.0},{"date":"2025-08-06","close":14625.0},{"date":"2025-08-07","close":14745.0},{"date":"2025-08-08","close":14650.0},{"date":"2025-08-11","close":14925.0},{"date":"2025-08-12","close":14720.0},{"date":"2025-08-13","close":14890.0},{"date":"2025-08-14","close":14955.0},{"date":"2025-08-18","close":14715.0},{"date":"2025-08-19","close":14470.0},{"date":"2025-08-20","close":14300.0},{"date":"2025-08-21","close":14375.0},{"date":"2025-08-22","close":14500.0},{"date":"2025-08-25","close":14650.0},{"date":"2025-08-26","close":14595.0},{"date":"2025-08-27","close":14710.0},{"date":"2025-08-28","close":14655.0},{"date":"2025-08-29","close":14630.0},{"date":"2025-09-01","close":14310.0},{"date":"2025-09-02","close":14430.0},{"date":"2025-09-03","close":14520.0},{"date":"2025-09-04","close":14650.0},{"date":"2025-09-05","close":14770.0},{"date":"2025-09-08","close":14760.0},{"date":"2025-09-09","close":14795.0},{"date":"2025-09-10","close":15030.0},{"date":"2025-09-11","close":15360.0},{"date":"2025-09-12","close":15525.0},{"date":"2025-09-15","close":15645.0},{"date":"2025-09-16","close":15750.0},{"date":"2025-09-17","close":15545.0},{"date":"2025-09-18","close":15560.0},{"date":"2025-09-19","close":15425.0},{"date":"2025-09-22","close":15495.0},{"date":"2025-09-23","close":15580.0},{"date":"2025-09-24","close":15525.0},{"date":"2025-09-25","close":15350.0},{"date":"2025-09-26","close":14960.0},{"date":"2025-09-29","close":15115.0},{"date":"2025-09-30","close":15120.0},{"date":"2025-10-01","close":15205.0},{"date":"2025-10-02","close":15445.0},{"date":"2025-10-10","close":15665.0},{"date":"2025-10-13","close":15760.0},{"date":"2025-10-14","close":15665.0},{"date":"2025-10-15","close":16165.0},{"date":"2025-10-16","close":16635.0},{"date":"2025-10-17","close":16730.0},{"date":"2025-10-20","close":17010.0},{"date":"2025-10-21","close":17025.0},{"date":"2025-10-22","close":17380.0},{"date":"2025-10-23","close":17440.0},{"date":"2025-10-24","close":18070.0},{"date":"2025-10-27","close":18265.0},{"date":"2025-10-28","close":18360.0},{"date":"2025-10-29","close":18765.0},{"date":"2025-10-30","close":18675.0},{"date":"2025-10-31","close":18575.0},{"date":"2025-11-03","close":19100.0},{"date":"2025-11-04","close":18850.0},{"date":"2025-11-05","close":17980.0},{"date":"2025-11-06","close":17780.0},{"date":"2025-11-07","close":17135.0},{"date":"2025-11-10","close":17855.0},{"date":"2025-11-11","close":17975.0},{"date":"2025-11-12","close":17880.0},{"date":"2025-11-13","close":18175.0},{"date":"2025-11-14","close":17325.0},{"date":"2025-11-17","close":17320.0},{"date":"2025-11-18","close":16605.0},{"date":"2025-11-19","close":16420.0},{"date":"2025-11-20","close":16760.0},{"date":"2025-11-21","close":15870.0},{"date":"2025-11-24","close":15825.0},{"date":"2025-11-25","close":16155.0},{"date":"2025-11-26","close":16635.0},{"date":"2025-11-27","close":16810.0},{"date":"2025-11-28","close":16715.0},{"date":"2025-12-01","close":16635.0},{"date":"2025-12-02","close":17055.0},{"date":"2025-12-03","close":17170.0},{"date":"2025-12-04","close":17000.0},{"date":"2025-12-05","close":17340.0},{"date":"2025-12-08","close":17595.0},{"date":"2025-12-09","close":17550.0},{"date":"2025-12-10","close":17500.0},{"date":"2025-12-11","close":17490.0},{"date":"2025-12-12","close":17670.0},{"date":"2025-12-15","close":17400.0},{"date":"2025-12-16","close":16845.0},{"date":"2025-12-17","close":16965.0},{"date":"2025-12-18","close":16555.0},{"date":"2025-12-19","close":16820.0},{"date":"2025-12-22","close":17110.0},{"date":"2025-12-23","close":17050.0},{"date":"2025-12-24","close":17050.0},{"date":"2025-12-26","close":16990.0},{"date":"2025-12-29","close":17290.0},{"date":"2025-12-30","close":17195.0},{"date":"2026-01-02","close":17685.0},{"date":"2026-01-05","close":18045.0},{"date":"2026-01-06","close":18265.0},{"date":"2026-01-07","close":18385.0},{"date":"2026-01-08","close":18205.0},{"date":"2026-01-09","close":18365.0},{"date":"2026-01-12","close":18920.0},{"date":"2026-01-13","close":19450.0},{"date":"2026-01-14","close":19990.0},{"date":"2026-01-15","close":20400.0},{"date":"2026-01-16","close":20540.0},{"date":"2026-01-19","close":21065.0},{"date":"2026-01-20","close":21170.0},{"date":"2026-01-21","close":21210.0},{"date":"2026-01-22","close":21445.0},{"date":"2026-01-23","close":21485.0},{"date":"2026-01-26","close":21470.0},{"date":"2026-01-27","close":21925.0},{"date":"2026-01-28","close":22335.0},{"date":"2026-01-29","close":22915.0},{"date":"2026-01-30","close":22630.0},{"date":"2026-02-02","close":21140.0},{"date":"2026-02-03","close":22455.0},{"date":"2026-02-04","close":23400.0},{"date":"2026-02-05","close":22435.0},{"date":"2026-02-06","close":21925.0},{"date":"2026-02-09","close":22925.0},{"date":"2026-02-10","close":22670.0},{"date":"2026-02-11","close":22840.0},{"date":"2026-02-12","close":23320.0},{"date":"2026-02-13","close":22965.0},{"date":"2026-02-19","close":24540.0},{"date":"2026-02-20","close":24650.0},{"date":"2026-02-23","close":24660.0},{"date":"2026-02-24","close":25125.0},{"date":"2026-02-25","close":25985.0},{"date":"2026-02-26","close":26840.0},{"date":"2026-02-27","close":27070.0},{"date":"2026-03-03","close":24785.0},{"date":"2026-03-04","close":21250.0},{"date":"2026-03-05","close":23495.0},{"date":"2026-03-06","close":24420.0},{"date":"2026-03-09","close":23270.0},{"date":"2026-03-10","close":24145.0},{"date":"2026-03-11","close":24480.0},{"date":"2026-03-12","close":24360.0},{"date":"2026-03-13","close":24020.0},{"date":"2026-03-16","close":23565.0},{"date":"2026-03-17","close":24130.0},{"date":"2026-03-18","close":25320.0},{"date":"2026-03-19","close":24850.0},{"date":"2026-03-20","close":25090.0},{"date":"2026-03-23","close":23305.0},{"date":"2026-03-24","close":23380.0},{"date":"2026-03-25","close":23815.0},{"date":"2026-03-26","close":23110.0},{"date":"2026-03-27","close":22825.0},{"date":"2026-03-30","close":22315.0},{"date":"2026-03-31","close":21555.0},{"date":"2026-04-01","close":22940.0},{"date":"2026-04-02","close":22070.0},{"date":"2026-04-03","close":22820.0},{"date":"2026-04-06","close":22815.0},{"date":"2026-04-07","close":22320.0},{"date":"2026-04-08","close":23500.0},{"date":"2026-04-09","close":23045.0},{"date":"2026-04-10","close":23565.0},{"date":"2026-04-13","close":23360.0},{"date":"2026-04-14","close":23705.0},{"date":"2026-04-15","close":24365.0},{"date":"2026-04-16","close":24890.0},{"date":"2026-04-17","close":25000.0},{"date":"2026-04-20","close":25035.0},{"date":"2026-04-21","close":26360.0},{"date":"2026-04-22","close":26890.0},{"date":"2026-04-23","close":26385.0},{"date":"2026-04-24","close":27140.0},{"date":"2026-04-27","close":27295.0},{"date":"2026-04-28","close":27620.0},{"date":"2026-04-29","close":28425.0},{"date":"2026-04-30","close":28160.0},{"date":"2026-05-04","close":28840.0},{"date":"2026-05-06","close":29835.0},{"date":"2026-05-07","close":29835.0},{"date":"2026-05-08","close":30020.0},{"date":"2026-05-11","close":30640.0},{"date":"2026-05-12","close":30000.0},{"date":"2026-05-13","close":30825.0},{"date":"2026-05-14","close":31130.0},{"date":"2026-05-15","close":29360.0},{"date":"2026-05-18","close":28950.0},{"date":"2026-05-19","close":27805.0},{"date":"2026-05-20","close":27815.0},{"date":"2026-05-21","close":29980.0},{"date":"2026-05-22","close":30780.0},{"date":"2026-05-26","close":32060.0},{"date":"2026-05-27","close":31985.0},{"date":"2026-05-28","close":31985.0},{"date":"2026-05-29","close":33035.0},{"date":"2026-06-01","close":32900.0},{"date":"2026-06-02","close":32035.0},{"date":"2026-06-04","close":31680.0},{"date":"2026-06-05","close":30050.0},{"date":"2026-06-08","close":27490.0},{"date":"2026-06-09","close":29010.0},{"date":"2026-06-10","close":28035.0},{"date":"2026-06-11","close":28410.0},{"date":"2026-06-12","close":29460.0},{"date":"2026-06-15","close":31095.0},{"date":"2026-06-16","close":31905.0},{"date":"2026-06-17","close":32060.0},{"date":"2026-06-18","close":31310.0},{"date":"2026-06-19","close":31515.0},{"date":"2026-06-22","close":31345.0},{"date":"2026-06-23","close":28055.0},{"date":"2026-06-24","close":28640.0},{"date":"2026-06-25","close":29610.0},{"date":"2026-06-26","close":27930.0},{"date":"2026-06-29","close":28970.0},{"date":"2026-06-30","close":29085.0},{"date":"2026-07-01","close":29100.0},{"date":"2026-07-02","close":27465.0},{"date":"2026-07-03","close":27375.0},{"date":"2026-07-06","close":26965.0},{"date":"2026-07-07","close":25700.0},{"date":"2026-07-08","close":24120.0},{"date":"2026-07-09","close":24030.0},{"date":"2026-07-10","close":25400.0},{"date":"2026-07-13","close":24300.0},{"date":"2026-07-14","close":23690.0},{"date":"2026-07-15","close":25075.0},{"date":"2026-07-16","close":24060.0},{"date":"2026-07-20","close":22770.0},{"date":"2026-07-21","close":23160.0},{"date":"2026-07-22","close":23650.0},{"date":"2026-07-23","close":25740.0},{"date":"2026-07-24","close":24490.0},{"date":"2026-07-27","close":23205.0},{"date":"2026-07-28","close":20710.0},{"date":"2026-07-29","close":19490.0},{"date":"2026-07-30","close":19340.0},{"date":"2026-07-31","close":21875.0},{"date":"2026-08-03","close":21350.0},{"date":"2026-08-04","close":22365.0},{"date":"2026-08-05","close":23845.0},{"date":"2026-08-06","close":23085.0},{"date":"2026-08-07","close":23695.0},{"date":"2026-08-10","close":24420.0},{"date":"2026-08-11","close":24335.0},{"date":"2026-08-12","close":24660.0},{"date":"2026-08-13","close":25220.0},{"date":"2026-08-14","close":25620.0},{"date":"2026-08-18","close":24800.0},{"date":"2026-08-19","close":24630.0},{"date":"2026-08-20","close":24960.0},{"date":"2026-08-21","close":24135.0},{"date":"2026-08-24","close":24390.0},{"date":"2026-08-25","close":24760.0},{"date":"2026-08-26","close":25100.0},{"date":"2026-08-27","close":25465.0},{"date":"2026-08-28","close":25450.0},{"date":"2026-08-31","close":25470.0},{"date":"2026-09-01","close":25050.0},{"date":"2026-09-02","close":23685.0},{"date":"2026-09-03","close":24090.0},{"date":"2026-09-04","close":24425.0},{"date":"2026-09-07","close":25190.0},{"date":"2026-09-08","close":24830.0},{"date":"2026-09-09","close":25800.0},{"date":"2026-09-10","close":25560.0},{"date":"2026-09-11","close":25015.0},{"date":"2026-09-14","close":24400.0},{"date":"2026-09-15","close":24440.0},{"date":"2026-09-16","close":24675.0},{"date":"2026-09-17","close":24560.0},{"date":"2026-09-18","close":24825.0},{"date":"2026-09-21","close":24470.0},{"date":"2026-09-22","close":24605.0},{"date":"2026-09-23","close":24635.0},{"date":"2026-09-28","close":25050.0},{"date":"2026-09-29","close":24385.0},{"date":"2026-09-30","close":24640.0},{"date":"2026-10-01","close":25200.0},{"date":"2026-10-02","close":25760.0},{"date":"2026-10-06","close":26485.0},{"date":"2026-10-07","close":25585.0},{"date":"2026-10-08","close":25445.0},{"date":"2026-10-12","close":24420.0},{"date":"2026-10-13","close":23610.0},{"date":"2026-10-14","close":23980.0},{"date":"2026-10-15","close":21960.0},{"date":"2026-10-16","close":22340.0},{"date":"2026-10-19","close":23460.0},{"date":"2026-10-20","close":22000.0},{"date":"2026-10-21","close":22090.0},{"date":"2026-10-22","close":21355.0},{"date":"2026-10-23","close":20370.0}],"chart_data":[{"date":"2024-10-23","open":11890,"high":12020,"low":11860,"close":12020,"volume":279},{"date":"2024-10-24","open":12015,"high":12015,"low":11860,"close":11860,"volume":111},{"date":"2024-10-25","open":11950,"high":12045,"low":11850,"close":11870,"volume":5471},{"date":"2024-10-28","open":11935,"high":12085,"low":11935,"close":12075,"volume":1399},{"date":"2024-10-29","open":12025,"high":12060,"low":11930,"close":12015,"volume":95},{"date":"2024-10-30","open":12010,"high":12020,"low":11950,"close":11950,"volume":167},{"date":"2024-10-31","open":11880,"high":11915,"low":11765,"close":11835,"volume":4529},{"date":"2024-11-01","open":11785,"high":11850,"low":11740,"close":11810,"volume":76},{"date":"2024-11-04","open":11830,"high":12190,"low":11830,"close":12140,"volume":6926},{"date":"2024-11-05","open":12140,"high":12140,"low":11990,"close":12015,"volume":214},{"date":"2024-11-06","open":12055,"high":12115,"low":11700,"close":11815,"volume":18873},{"date":"2024-11-07","open":11610,"high":11670,"low":11515,"close":11605,"volume":5312},{"date":"2024-11-08","open":11665,"high":11770,"low":11540,"close":11555,"volume":712},{"date":"2024-11-11","open":11580,"high":11580,"low":11450,"close":11475,"volume":4651},{"date":"2024-11-12","open":11605,"high":11605,"low":11300,"close":11315,"volume":2095},{"date":"2024-11-13","open":11250,"high":11260,"low":10755,"close":10755,"volume":769},{"date":"2024-11-14","open":10920,"high":10940,"low":10810,"close":10900,"volume":3870},{"date":"2024-11-15","open":10880,"high":10880,"low":10660,"close":10830,"volume":226},{"date":"2024-11-18","open":10855,"high":11110,"low":10855,"close":10980,"volume":2811},{"date":"2024-11-19","open":10985,"high":11100,"low":10985,"close":11090,"volume":25},{"date":"2024-11-20","open":11135,"high":11215,"low":11135,"close":11150,"volume":210},{"date":"2024-11-21","open":11090,"high":11090,"low":11025,"close":11025,"volume":41},{"date":"2024-11-22","open":11055,"high":11205,"low":11055,"close":11095,"volume":10},{"date":"2024-11-25","open":10895,"high":11240,"low":10895,"close":11135,"volume":1912},{"date":"2024-11-26","open":11115,"high":11115,"low":10965,"close":11035,"volume":399},{"date":"2024-11-27","open":11060,"high":11060,"low":10850,"close":10850,"volume":81},{"date":"2024-11-28","open":10850,"high":10905,"low":10850,"close":10895,"volume":33},{"date":"2024-11-29","open":10830,"high":10830,"low":10605,"close":10620,"volume":66},{"date":"2024-12-02","open":10765,"high":10815,"low":10650,"close":10695,"volume":156},{"date":"2024-12-03","open":10735,"high":10975,"low":10720,"close":10975,"volume":22140},{"date":"2024-12-04","open":10870,"high":10890,"low":10815,"close":10890,"volume":105},{"date":"2024-12-05","open":10960,"high":10960,"low":10775,"close":10800,"volume":25},{"date":"2024-12-06","open":10800,"high":10855,"low":10540,"close":10615,"volume":1117},{"date":"2024-12-09","open":10500,"high":10585,"low":10225,"close":10225,"volume":5209},{"date":"2024-12-10","open":10405,"high":10655,"low":10355,"close":10645,"volume":2976},{"date":"2024-12-11","open":10640,"high":10760,"low":10640,"close":10745,"volume":861},{"date":"2024-12-12","open":10815,"high":10930,"low":10815,"close":10930,"volume":3684},{"date":"2024-12-13","open":10940,"high":10955,"low":10930,"close":10955,"volume":645},{"date":"2024-12-16","open":11145,"high":11145,"low":10995,"close":11005,"volume":737},{"date":"2024-12-17","open":11015,"high":11015,"low":10910,"close":10925,"volume":1370},{"date":"2024-12-18","open":10990,"high":11035,"low":10960,"close":10985,"volume":675},{"date":"2024-12-19","open":10820,"high":10875,"low":10800,"close":10830,"volume":5095},{"date":"2024-12-20","open":10830,"high":10830,"low":10555,"close":10555,"volume":391},{"date":"2024-12-23","open":10555,"high":10805,"low":10555,"close":10765,"volume":1160},{"date":"2024-12-24","open":10815,"high":10815,"low":10685,"close":10725,"volume":152},{"date":"2024-12-26","open":10745,"high":10775,"low":10730,"close":10775,"volume":10},{"date":"2024-12-27","open":10690,"high":10690,"low":10510,"close":10540,"volume":2604},{"date":"2024-12-30","open":10535,"high":10655,"low":10535,"close":10655,"volume":120},{"date":"2025-01-02","open":10610,"high":10815,"low":10610,"close":10790,"volume":215},{"date":"2025-01-03","open":10795,"high":11070,"low":10795,"close":11070,"volume":69},{"date":"2025-01-06","open":11115,"high":11135,"low":11055,"close":11105,"volume":1196},{"date":"2025-01-07","open":11230,"high":11230,"low":11160,"close":11160,"volume":10},{"date":"2025-01-08","open":11090,"high":11140,"low":11075,"close":11140,"volume":63},{"date":"2025-01-09","open":11200,"high":11200,"low":11090,"close":11180,"volume":36},{"date":"2025-01-10","open":11255,"high":11285,"low":11185,"close":11280,"volume":77},{"date":"2025-01-13","open":11285,"high":11285,"low":11095,"close":11095,"volume":68},{"date":"2025-01-14","open":11205,"high":11250,"low":11150,"close":11250,"volume":1437},{"date":"2025-01-15","open":11275,"high":11400,"low":11275,"close":11395,"volume":93},{"date":"2025-01-16","open":11535,"high":11655,"low":11535,"close":11625,"volume":810},{"date":"2025-01-17","open":11645,"high":11645,"low":11545,"close":11555,"volume":123},{"date":"2025-01-20","open":11630,"high":11665,"low":11495,"close":11540,"volume":155},{"date":"2025-01-21","open":11600,"high":11600,"low":11380,"close":11445,"volume":156},{"date":"2025-01-22","open":11530,"high":11775,"low":11515,"close":11720,"volume":479},{"date":"2025-01-23","open":11720,"high":11720,"low":11540,"close":11540,"volume":142},{"date":"2025-01-24","open":11540,"high":11745,"low":11540,"close":11700,"volume":1758},{"date":"2025-01-31","open":11525,"high":11525,"low":11270,"close":11305,"volume":8830},{"date":"2025-02-03","open":11205,"high":11285,"low":10905,"close":10925,"volume":14298},{"date":"2025-02-04","open":11045,"high":11285,"low":11045,"close":11160,"volume":4973},{"date":"2025-02-05","open":11250,"high":11250,"low":11185,"close":11190,"volume":712},{"date":"2025-02-06","open":11280,"high":11500,"low":11275,"close":11430,"volume":11525},{"date":"2025-02-07","open":11380,"high":11445,"low":11320,"close":11320,"volume":97},{"date":"2025-02-10","open":11150,"high":11225,"low":11140,"close":11210,"volume":238},{"date":"2025-02-11","open":11260,"high":11395,"low":11260,"close":11270,"volume":1732},{"date":"2025-02-12","open":11315,"high":11560,"low":11315,"close":11560,"volume":72},{"date":"2025-02-13","open":11620,"high":11910,"low":11620,"close":11910,"volume":2928},{"date":"2025-02-14","open":11880,"high":11880,"low":11705,"close":11715,"volume":103},{"date":"2025-02-17","open":11800,"high":11805,"low":11685,"close":11805,"volume":1181},{"date":"2025-02-18","open":11965,"high":12200,"low":11865,"close":12175,"volume":11833},{"date":"2025-02-19","open":12445,"high":12445,"low":12295,"close":12295,"volume":10965},{"date":"2025-02-20","open":12295,"high":12295,"low":12060,"close":12065,"volume":4423},{"date":"2025-02-21","open":12115,"high":12195,"low":12060,"close":12190,"volume":7138},{"date":"2025-02-24","open":11985,"high":11990,"low":11810,"close":11955,"volume":520},{"date":"2025-02-25","open":11845,"high":11970,"low":11845,"close":11970,"volume":85},{"date":"2025-02-26","open":11935,"high":12020,"low":11915,"close":11975,"volume":149},{"date":"2025-02-27","open":11995,"high":12100,"low":11880,"close":11880,"volume":8754},{"date":"2025-02-28","open":11760,"high":11760,"low":11400,"close":11460,"volume":3824},{"date":"2025-03-04","open":11345,"high":11525,"low":11340,"close":11475,"volume":383},{"date":"2025-03-05","open":11545,"high":11920,"low":11545,"close":11910,"volume":1742},{"date":"2025-03-06","open":12065,"high":12065,"low":11655,"close":11665,"volume":16782},{"date":"2025-03-07","open":11555,"high":11705,"low":11555,"close":11705,"volume":1797},{"date":"2025-03-10","open":11690,"high":11760,"low":11625,"close":11690,"volume":702},{"date":"2025-03-11","open":11470,"high":11595,"low":11370,"close":11545,"volume":4548},{"date":"2025-03-12","open":11720,"high":11755,"low":11655,"close":11710,"volume":1738},{"date":"2025-03-13","open":11770,"high":11880,"low":11680,"close":11680,"volume":5320},{"date":"2025-03-14","open":11755,"high":11790,"low":11705,"close":11705,"volume":1135},{"date":"2025-03-17","open":11820,"high":11880,"low":11765,"close":11820,"volume":16033},{"date":"2025-03-18","open":11885,"high":12050,"low":11865,"close":11935,"volume":13158},{"date":"2025-03-19","open":11955,"high":11995,"low":11880,"close":11935,"volume":54},{"date":"2025-03-20","open":12025,"high":12025,"low":11875,"close":11875,"volume":149},{"date":"2025-03-21","open":11795,"high":11800,"low":11575,"close":11695,"volume":16602},{"date":"2025-03-24","open":11665,"high":11735,"low":11585,"close":11630,"volume":552},{"date":"2025-03-25","open":11820,"high":11825,"low":11565,"close":11565,"volume":20389},{"date":"2025-03-26","open":11665,"high":11720,"low":11530,"close":11700,"volume":1991},{"date":"2025-03-27","open":11580,"high":11600,"low":11275,"close":11275,"volume":4559},{"date":"2025-03-28","open":11240,"high":11240,"low":11005,"close":11025,"volume":1495},{"date":"2025-03-31","open":10880,"high":10880,"low":10670,"close":10715,"volume":5210},{"date":"2025-04-01","open":10740,"high":10905,"low":10715,"close":10830,"volume":110},{"date":"2025-04-02","open":10800,"high":10800,"low":10700,"close":10705,"volume":1234},{"date":"2025-04-03","open":10420,"high":10630,"low":10370,"close":10630,"volume":11077},{"date":"2025-04-04","open":10425,"high":10655,"low":10375,"close":10525,"volume":95},{"date":"2025-04-07","open":10140,"high":10140,"low":9800,"close":9810,"volume":505},{"date":"2025-04-08","open":10035,"high":10035,"low":9850,"close":9905,"volume":10053},{"date":"2025-04-09","open":9900,"high":9900,"low":9655,"close":9695,"volume":5238},{"date":"2025-04-10","open":10090,"high":10435,"low":10090,"close":10435,"volume":31970},{"date":"2025-04-11","open":10340,"high":10465,"low":10335,"close":10440,"volume":70},{"date":"2025-04-14","open":10475,"high":10625,"low":10475,"close":10590,"volume":24},{"date":"2025-04-15","open":10725,"high":10795,"low":10615,"close":10795,"volume":138},{"date":"2025-04-16","open":10790,"high":10790,"low":10510,"close":10525,"volume":88},{"date":"2025-04-17","open":10505,"high":10755,"low":10505,"close":10685,"volume":15},{"date":"2025-04-18","open":10745,"high":10825,"low":10690,"close":10810,"volume":315},{"date":"2025-04-21","open":10835,"high":10865,"low":10815,"close":10820,"volume":164},{"date":"2025-04-22","open":10790,"high":10895,"low":10750,"close":10785,"volume":2829},{"date":"2025-04-23","open":10995,"high":11080,"low":10940,"close":11045,"volume":48871},{"date":"2025-04-24","open":11105,"high":11225,"low":11050,"close":11225,"volume":1247},{"date":"2025-04-25","open":11285,"high":11480,"low":11285,"close":11435,"volume":1990},{"date":"2025-04-28","open":11510,"high":11560,"low":11440,"close":11440,"volume":7025},{"date":"2025-04-29","open":11485,"high":11775,"low":11485,"close":11775,"volume":1216},{"date":"2025-04-30","open":11745,"high":11745,"low":11555,"close":11555,"volume":8988},{"date":"2025-05-02","open":11590,"high":11730,"low":11575,"close":11705,"volume":738},{"date":"2025-05-07","open":11740,"high":11785,"low":11665,"close":11770,"volume":94},{"date":"2025-05-08","open":11770,"high":11965,"low":11770,"close":11900,"volume":705},{"date":"2025-05-09","open":11985,"high":12000,"low":11860,"close":11910,"volume":762},{"date":"2025-05-12","open":12000,"high":12110,"low":11930,"close":11935,"volume":11301},{"date":"2025-05-13","open":11965,"high":12080,"low":11960,"close":12080,"volume":578},{"date":"2025-05-14","open":12190,"high":12595,"low":12190,"close":12575,"volume":8156},{"date":"2025-05-15","open":12575,"high":12575,"low":12400,"close":12410,"volume":3290},{"date":"2025-05-16","open":12450,"high":12930,"low":12450,"close":12800,"volume":3953},{"date":"2025-05-19","open":12900,"high":13015,"low":12630,"close":12720,"volume":18681},{"date":"2025-05-20","open":12765,"high":12765,"low":12580,"close":12740,"volume":1864},{"date":"2025-05-21","open":12730,"high":12850,"low":12725,"close":12805,"volume":7190},{"date":"2025-05-22","open":12765,"high":12765,"low":12270,"close":12290,"volume":4131},{"date":"2025-05-23","open":12290,"high":12290,"low":12190,"close":12245,"volume":2774},{"date":"2025-05-26","open":12245,"high":12315,"low":12125,"close":12195,"volume":30026},{"date":"2025-05-27","open":12190,"high":12275,"low":12180,"close":12275,"volume":936},{"date":"2025-05-28","open":12300,"high":12500,"low":12270,"close":12275,"volume":2240},{"date":"2025-05-29","open":12435,"high":12695,"low":12435,"close":12685,"volume":2172},{"date":"2025-05-30","open":12690,"high":12725,"low":12600,"close":12685,"volume":4914},{"date":"2025-06-02","open":12710,"high":12935,"low":12690,"close":12935,"volume":9909},{"date":"2025-06-04","open":13270,"high":13410,"low":13100,"close":13320,"volume":25509},{"date":"2025-06-05","open":13490,"high":13490,"low":13315,"close":13450,"volume":14960},{"date":"2025-06-09","open":13660,"high":13660,"low":13045,"close":13430,"volume":19099},{"date":"2025-06-10","open":13460,"high":13550,"low":13380,"close":13530,"volume":5600},{"date":"2025-06-11","open":13650,"high":13925,"low":13650,"close":13925,"volume":8037},{"date":"2025-06-12","open":13970,"high":13990,"low":13845,"close":13845,"volume":8200},{"date":"2025-06-13","open":14045,"high":14045,"low":13535,"close":13630,"volume":7147},{"date":"2025-06-16","open":13730,"high":14120,"low":13675,"close":14120,"volume":14388},{"date":"2025-06-17","open":14250,"high":14255,"low":13805,"close":13985,"volume":21967},{"date":"2025-06-18","open":14020,"high":14020,"low":13805,"close":13855,"volume":19010},{"date":"2025-06-19","open":13965,"high":13965,"low":13760,"close":13885,"volume":7005},{"date":"2025-06-20","open":13950,"high":13975,"low":13745,"close":13920,"volume":2612},{"date":"2025-06-23","open":13755,"high":14050,"low":13650,"close":13825,"volume":53126},{"date":"2025-06-24","open":14015,"high":14295,"low":14015,"close":14225,"volume":16347},{"date":"2025-06-25","open":14440,"high":14450,"low":14185,"close":14250,"volume":16954},{"date":"2025-06-26","open":14230,"high":14235,"low":13805,"close":14080,"volume":4956},{"date":"2025-06-27","open":14210,"high":14400,"low":14030,"close":14155,"volume":6369},{"date":"2025-06-30","open":14230,"high":14340,"low":14155,"close":14285,"volume":4131},{"date":"2025-07-01","open":14575,"high":14700,"low":14415,"close":14465,"volume":22250},{"date":"2025-07-02","open":14525,"high":14525,"low":13940,"close":14205,"volume":9084},{"date":"2025-07-03","open":14320,"high":14320,"low":14050,"close":14155,"volume":6267},{"date":"2025-07-04","open":14210,"high":14210,"low":13615,"close":13615,"volume":7115},{"date":"2025-07-07","open":13540,"high":13675,"low":13500,"close":13620,"volume":4538},{"date":"2025-07-08","open":13695,"high":13915,"low":13675,"close":13915,"volume":5587},{"date":"2025-07-09","open":13985,"high":13985,"low":13800,"close":13910,"volume":10272},{"date":"2025-07-10","open":14050,"high":14070,"low":13997,"close":14060,"volume":4773},{"date":"2025-07-11","open":14195,"high":14315,"low":14005,"close":14015,"volume":9401},{"date":"2025-07-14","open":14085,"high":14100,"low":13940,"close":14030,"volume":85871},{"date":"2025-07-15","open":14170,"high":14315,"low":14055,"close":14310,"volume":42396},{"date":"2025-07-16","open":14320,"high":14365,"low":14120,"close":14275,"volume":46485},{"date":"2025-07-17","open":14280,"high":14280,"low":13955,"close":14155,"volume":4408},{"date":"2025-07-18","open":14265,"high":14305,"low":14150,"close":14245,"volume":43151},{"date":"2025-07-21","open":14355,"high":14675,"low":14310,"close":14675,"volume":11256},{"date":"2025-07-22","open":14695,"high":14695,"low":14245,"close":14365,"volume":10432},{"date":"2025-07-23","open":14700,"high":14700,"low":14240,"close":14570,"volume":980},{"date":"2025-07-24","open":14675,"high":14835,"low":14675,"close":14705,"volume":10101},{"date":"2025-07-25","open":14750,"high":14800,"low":14655,"close":14760,"volume":6176},{"date":"2025-07-28","open":14900,"high":14900,"low":14750,"close":14765,"volume":8671},{"date":"2025-07-29","open":14815,"high":15025,"low":14440,"close":14995,"volume":5546},{"date":"2025-07-30","open":14995,"high":15125,"low":14840,"close":14845,"volume":8925},{"date":"2025-07-31","open":14875,"high":14975,"low":14720,"close":14805,"volume":6739},{"date":"2025-08-01","open":14840,"high":14840,"low":14075,"close":14140,"volume":7939},{"date":"2025-08-04","open":14140,"high":14400,"low":14020,"close":14400,"volume":3326},{"date":"2025-08-05","open":14660,"high":14690,"low":14490,"close":14650,"volume":5779},{"date":"2025-08-06","open":14700,"high":14700,"low":14555,"close":14625,"volume":42929},{"date":"2025-08-07","open":14810,"high":14810,"low":14615,"close":14745,"volume":1202},{"date":"2025-08-08","open":14815,"high":14815,"low":14645,"close":14650,"volume":2446},{"date":"2025-08-11","open":14650,"high":14950,"low":14650,"close":14925,"volume":4933},{"date":"2025-08-12","open":14905,"high":15162,"low":14720,"close":14720,"volume":1723},{"date":"2025-08-13","open":15105,"high":15105,"low":14775,"close":14890,"volume":3143},{"date":"2025-08-14","open":15095,"high":15095,"low":14880,"close":14955,"volume":11796},{"date":"2025-08-18","open":14955,"high":14955,"low":14640,"close":14715,"volume":3511},{"date":"2025-08-19","open":14755,"high":14755,"low":14470,"close":14470,"volume":1547},{"date":"2025-08-20","open":14370,"high":14370,"low":14105,"close":14300,"volume":3730},{"date":"2025-08-21","open":14270,"high":14455,"low":14200,"close":14375,"volume":1109},{"date":"2025-08-22","open":14615,"high":14615,"low":14440,"close":14500,"volume":3218},{"date":"2025-08-25","open":14500,"high":14680,"low":14500,"close":14650,"volume":1423},{"date":"2025-08-26","open":14855,"high":14855,"low":14585,"close":14595,"volume":1378},{"date":"2025-08-27","open":14845,"high":14845,"low":14640,"close":14710,"volume":1027},{"date":"2025-08-28","open":14870,"high":14870,"low":14650,"close":14655,"volume":1608},{"date":"2025-08-29","open":14895,"high":14895,"low":14600,"close":14630,"volume":629},{"date":"2025-09-01","open":14630,"high":14630,"low":14300,"close":14310,"volume":1266},{"date":"2025-09-02","open":14540,"high":14540,"low":14310,"close":14430,"volume":1655},{"date":"2025-09-03","open":14510,"high":14625,"low":14445,"close":14520,"volume":431},{"date":"2025-09-04","open":14560,"high":14725,"low":14560,"close":14650,"volume":1074},{"date":"2025-09-05","open":14860,"high":14860,"low":14705,"close":14770,"volume":1462},{"date":"2025-09-08","open":14640,"high":14865,"low":14640,"close":14760,"volume":437},{"date":"2025-09-09","open":14770,"high":14925,"low":14770,"close":14795,"volume":3917},{"date":"2025-09-10","open":14935,"high":15030,"low":14925,"close":15030,"volume":783018},{"date":"2025-09-11","open":15255,"high":15360,"low":15110,"close":15360,"volume":598588},{"date":"2025-09-12","open":15375,"high":15550,"low":15330,"close":15525,"volume":250974},{"date":"2025-09-15","open":15680,"high":15680,"low":15565,"close":15645,"volume":4315},{"date":"2025-09-16","open":15755,"high":15775,"low":15660,"close":15750,"volume":337378},{"date":"2025-09-17","open":15650,"high":15650,"low":15525,"close":15545,"volume":4277},{"date":"2025-09-18","open":15600,"high":15600,"low":15515,"close":15560,"volume":3004},{"date":"2025-09-19","open":15755,"high":15755,"low":15405,"close":15425,"volume":5701},{"date":"2025-09-22","open":15460,"high":15570,"low":15460,"close":15495,"volume":4059},{"date":"2025-09-23","open":15720,"high":15720,"low":15535,"close":15580,"volume":6380},{"date":"2025-09-24","open":15580,"high":15580,"low":15350,"close":15525,"volume":2864},{"date":"2025-09-25","open":15530,"high":15530,"low":15350,"close":15350,"volume":6145},{"date":"2025-09-26","open":15385,"high":15385,"low":14840,"close":14960,"volume":86602},{"date":"2025-09-29","open":14960,"high":15120,"low":14960,"close":15115,"volume":10552},{"date":"2025-09-30","open":15115,"high":15120,"low":15055,"close":15120,"volume":301198},{"date":"2025-10-01","open":15120,"high":15280,"low":15120,"close":15205,"volume":12982},{"date":"2025-10-02","open":15205,"high":15490,"low":15205,"close":15445,"volume":627854},{"date":"2025-10-10","open":15650,"high":15680,"low":15340,"close":15665,"volume":11128},{"date":"2025-10-13","open":15565,"high":15760,"low":15355,"close":15760,"volume":395434},{"date":"2025-10-14","open":15935,"high":16110,"low":15520,"close":15665,"volume":126797},{"date":"2025-10-15","open":15665,"high":16165,"low":15665,"close":16165,"volume":377382},{"date":"2025-10-16","open":16175,"high":16635,"low":16175,"close":16635,"volume":263280},{"date":"2025-10-17","open":16710,"high":16985,"low":16620,"close":16730,"volume":12832},{"date":"2025-10-20","open":16760,"high":17025,"low":16720,"close":17010,"volume":5592},{"date":"2025-10-21","open":17000,"high":17335,"low":16940,"close":17025,"volume":7341},{"date":"2025-10-22","open":17145,"high":17380,"low":16830,"close":17380,"volume":336957},{"date":"2025-10-23","open":17395,"high":17615,"low":17220,"close":17440,"volume":6267},{"date":"2025-10-24","open":17705,"high":18085,"low":17610,"close":18070,"volume":5219},{"date":"2025-10-27","open":18220,"high":18455,"low":18090,"close":18265,"volume":13899},{"date":"2025-10-28","open":18280,"high":18360,"low":17910,"close":18360,"volume":5991},{"date":"2025-10-29","open":18405,"high":18765,"low":18295,"close":18765,"volume":10468},{"date":"2025-10-30","open":18905,"high":19030,"low":18475,"close":18675,"volume":6534},{"date":"2025-10-31","open":18600,"high":18830,"low":18480,"close":18575,"volume":15603},{"date":"2025-11-03","open":18930,"high":19100,"low":18630,"close":19100,"volume":16983,"rsi_14":95.02,"sma_20":17052.75,"sma_60":15621.92,"sma_120":14617.42},{"date":"2025-11-04","open":19255,"high":19300,"low":18850,"close":18850,"volume":14100,"rsi_14":87.66,"sma_20":17239.25,"sma_60":15696.08,"sma_120":14675.33},{"date":"2025-11-05","open":18570,"high":18570,"low":17460,"close":17980,"volume":13456,"rsi_14":66.96,"sma_20":17378.0,"sma_60":15751.58,"sma_120":14725.92},{"date":"2025-11-06","open":18515,"high":18525,"low":17735,"close":17780,"volume":19010,"rsi_14":62.9,"sma_20":17494.75,"sma_60":15804.17,"sma_120":14774.62},{"date":"2025-11-07","open":17460,"high":17705,"low":16875,"close":17135,"volume":8617,"rsi_14":51.41,"sma_20":17568.25,"sma_60":15844.0,"sma_120":14816.75},{"date":"2025-11-10","open":17300,"high":17855,"low":17245,"close":17855,"volume":1892,"rsi_14":58.07,"sma_20":17673.0,"sma_60":15897.42,"sma_120":14860.75},{"date":"2025-11-11","open":18220,"high":18290,"low":17645,"close":17975,"volume":25006,"rsi_14":56.07,"sma_20":17788.5,"sma_60":15948.25,"sma_120":14907.12},{"date":"2025-11-12","open":17975,"high":17995,"low":17740,"close":17880,"volume":6961,"rsi_14":54.45,"sma_20":17874.25,"sma_60":16000.92,"sma_120":14949.46},{"date":"2025-11-13","open":17920,"high":18175,"low":17780,"close":18175,"volume":7959,"rsi_14":51.14,"sma_20":17951.25,"sma_60":16055.67,"sma_120":14994.92},{"date":"2025-11-14","open":17645,"high":17645,"low":17255,"close":17325,"volume":17870,"rsi_14":41.06,"sma_20":17981.0,"sma_60":16095.17,"sma_120":15033.12},{"date":"2025-11-17","open":17555,"high":17555,"low":17150,"close":17320,"volume":5529,"rsi_14":39.94,"sma_20":17996.5,"sma_60":16138.58,"sma_120":15070.75},{"date":"2025-11-18","open":17255,"high":17255,"low":16550,"close":16605,"volume":3807,"rsi_14":30.29,"sma_20":17975.5,"sma_60":16174.17,"sma_120":15106.71},{"date":"2025-11-19","open":16600,"high":16705,"low":16085,"close":16420,"volume":6417,"rsi_14":29.78,"sma_20":17927.5,"sma_60":16209.5,"sma_120":15141.5},{"date":"2025-11-20","open":16900,"high":17005,"low":16725,"close":16760,"volume":29731,"rsi_14":34.39,"sma_20":17893.5,"sma_60":16249.25,"sma_120":15179.54},{"date":"2025-11-21","open":15840,"high":16260,"low":15830,"close":15870,"volume":152011,"rsi_14":23.87,"sma_20":17783.5,"sma_60":16272.08,"sma_120":15209.5},{"date":"2025-11-24","open":15870,"high":16170,"low":15825,"close":15825,"volume":7205,"rsi_14":24.69,"sma_20":17661.5,"sma_60":16291.67,"sma_120":15239.08},{"date":"2025-11-25","open":16270,"high":16300,"low":15985,"close":16155,"volume":3972,"rsi_14":33.21,"sma_20":17551.25,"sma_60":16317.67,"sma_120":15268.0},{"date":"2025-11-26","open":16320,"high":16645,"low":16105,"close":16635,"volume":14494,"rsi_14":39.98,"sma_20":17444.75,"sma_60":16349.75,"sma_120":15300.92},{"date":"2025-11-27","open":16655,"high":16870,"low":16655,"close":16810,"volume":3475,"rsi_14":46.9,"sma_20":17351.5,"sma_60":16385.67,"sma_120":15333.21},{"date":"2025-11-28","open":16775,"high":16810,"low":16655,"close":16715,"volume":3138,"rsi_14":37.66,"sma_20":17258.5,"sma_60":16420.42,"sma_120":15361.5},{"date":"2025-12-01","open":16885,"high":16885,"low":16530,"close":16635,"volume":11981,"rsi_14":35.37,"sma_20":17135.25,"sma_60":16459.17,"sma_120":15388.04},{"date":"2025-12-02","open":16665,"high":17055,"low":16665,"close":17055,"volume":1911,"rsi_14":41.59,"sma_20":17045.5,"sma_60":16502.92,"sma_120":15418.25},{"date":"2025-12-03","open":16970,"high":17170,"low":16890,"close":17170,"volume":3632,"rsi_14":39.37,"sma_20":17005.0,"sma_60":16547.08,"sma_120":15448.58},{"date":"2025-12-04","open":17125,"high":17125,"low":16780,"close":17000,"volume":29472,"rsi_14":45.98,"sma_20":16966.0,"sma_60":16586.25,"sma_120":15474.21},{"date":"2025-12-05","open":16850,"high":17350,"low":16850,"close":17340,"volume":34417,"rsi_14":50.23,"sma_20":16976.25,"sma_60":16629.08,"sma_120":15503.33},{"date":"2025-12-08","open":17515,"high":17600,"low":17270,"close":17595,"volume":28919,"rsi_14":62.63,"sma_20":16963.25,"sma_60":16676.33,"sma_120":15536.38},{"date":"2025-12-09","open":17400,"high":17550,"low":17380,"close":17550,"volume":25432,"rsi_14":64.95,"sma_20":16942.0,"sma_60":16722.25,"sma_120":15564.96},{"date":"2025-12-10","open":17655,"high":17720,"low":17485,"close":17500,"volume":34012,"rsi_14":60.6,"sma_20":16923.0,"sma_60":16763.42,"sma_120":15594.25},{"date":"2025-12-11","open":17690,"high":17760,"low":17400,"close":17490,"volume":22570,"rsi_14":81.03,"sma_20":16888.75,"sma_60":16798.92,"sma_120":15624.54},{"date":"2025-12-12","open":17465,"high":17715,"low":17420,"close":17670,"volume":3659,"rsi_14":83.61,"sma_20":16906.0,"sma_60":16834.67,"sma_120":15656.08},{"date":"2025-12-15","open":17245,"high":17495,"low":17245,"close":17400,"volume":3140,"rsi_14":73.18,"sma_20":16910.0,"sma_60":16863.92,"sma_120":15685.08},{"date":"2025-12-16","open":17405,"high":17405,"low":16785,"close":16845,"volume":2916,"rsi_14":53.8,"sma_20":16922.0,"sma_60":16882.17,"sma_120":15710.25},{"date":"2025-12-17","open":16865,"high":17000,"low":16805,"close":16965,"volume":2841,"rsi_14":52.87,"sma_20":16949.25,"sma_60":16905.83,"sma_120":15733.08},{"date":"2025-12-18","open":16675,"high":16765,"low":16450,"close":16555,"volume":22198,"rsi_14":47.35,"sma_20":16939.0,"sma_60":16922.42,"sma_120":15752.29},{"date":"2025-12-19","open":16595,"high":16850,"low":16495,"close":16820,"volume":3388,"rsi_14":52.89,"sma_20":16986.5,"sma_60":16945.67,"sma_120":15775.12},{"date":"2025-12-22","open":16890,"high":17110,"low":16890,"close":17110,"volume":1507,"rsi_14":50.89,"sma_20":17050.75,"sma_60":16972.58,"sma_120":15799.75},{"date":"2025-12-23","open":16945,"high":17215,"low":16945,"close":17050,"volume":4150,"rsi_14":48.01,"sma_20":17095.5,"sma_60":16997.08,"sma_120":15822.79},{"date":"2025-12-24","open":17245,"high":17245,"low":17017,"close":17050,"volume":3792,"rsi_14":50.88,"sma_20":17116.25,"sma_60":17022.5,"sma_120":15844.33},{"date":"2025-12-26","open":16920,"high":17055,"low":16875,"close":16990,"volume":3991,"rsi_14":43.19,"sma_20":17125.25,"sma_60":17049.83,"sma_120":15867.54},{"date":"2025-12-29","open":16720,"high":17315,"low":16720,"close":17290,"volume":6388,"rsi_14":44.17,"sma_20":17154.0,"sma_60":17088.67,"sma_120":15893.67},{"date":"2025-12-30","open":17095,"high":17290,"low":17095,"close":17195,"volume":8184,"rsi_14":43.34,"sma_20":17182.0,"sma_60":17123.33,"sma_120":15923.5},{"date":"2026-01-02","open":17195,"high":17725,"low":17155,"close":17685,"volume":255620,"rsi_14":52.98,"sma_20":17213.5,"sma_60":17166.08,"sma_120":15957.38},{"date":"2026-01-05","open":18000,"high":18105,"low":17900,"close":18045,"volume":93886,"rsi_14":58.03,"sma_20":17257.25,"sma_60":17213.42,"sma_120":15991.79},{"date":"2026-01-06","open":18045,"high":18265,"low":17870,"close":18265,"volume":3868,"rsi_14":58.51,"sma_20":17320.5,"sma_60":17260.42,"sma_120":16028.08},{"date":"2026-01-07","open":18255,"high":18600,"low":18190,"close":18385,"volume":5807,"rsi_14":64.72,"sma_20":17372.75,"sma_60":17305.75,"sma_120":16064.12},{"date":"2026-01-08","open":18385,"high":18515,"low":18205,"close":18205,"volume":3678,"rsi_14":72.9,"sma_20":17403.25,"sma_60":17346.5,"sma_120":16099.04},{"date":"2026-01-09","open":18235,"high":18465,"low":18070,"close":18365,"volume":7861,"rsi_14":73.26,"sma_20":17444.0,"sma_60":17391.5,"sma_120":16135.17},{"date":"2026-01-12","open":18450,"high":18935,"low":18450,"close":18920,"volume":8448,"rsi_14":87.48,"sma_20":17515.0,"sma_60":17437.42,"sma_120":16173.58},{"date":"2026-01-13","open":18920,"high":19500,"low":18770,"close":19450,"volume":5904,"rsi_14":88.45,"sma_20":17613.0,"sma_60":17484.33,"sma_120":16216.71},{"date":"2026-01-14","open":19715,"high":19990,"low":19420,"close":19990,"volume":6159,"rsi_14":89.24,"sma_20":17729.0,"sma_60":17538.67,"sma_120":16265.33},{"date":"2026-01-15","open":19995,"high":20420,"low":19645,"close":20400,"volume":6908,"rsi_14":91.67,"sma_20":17879.0,"sma_60":17595.17,"sma_120":16316.62},{"date":"2026-01-16","open":20885,"high":20885,"low":20280,"close":20540,"volume":3798,"rsi_14":91.95,"sma_20":18063.75,"sma_60":17653.75,"sma_120":16365.5},{"date":"2026-01-19","open":20525,"high":21195,"low":20525,"close":21065,"volume":12424,"rsi_14":94.05,"sma_20":18268.75,"sma_60":17715.17,"sma_120":16421.33},{"date":"2026-01-20","open":21010,"high":21310,"low":20610,"close":21170,"volume":8221,"rsi_14":93.79,"sma_20":18499.5,"sma_60":17777.33,"sma_120":16476.33},{"date":"2026-01-21","open":20845,"high":21800,"low":20750,"close":21210,"volume":7632,"rsi_14":95.89,"sma_20":18719.0,"sma_60":17829.67,"sma_120":16530.54},{"date":"2026-01-22","open":21800,"high":21860,"low":21230,"close":21445,"volume":6167,"rsi_14":95.63,"sma_20":18935.75,"sma_60":17882.67,"sma_120":16586.25},{"date":"2026-01-23","open":21680,"high":21725,"low":21140,"close":21485,"volume":6852,"rsi_14":95.26,"sma_20":19157.5,"sma_60":17934.75,"sma_120":16642.25},{"date":"2026-01-26","open":21635,"high":21660,"low":21220,"close":21470,"volume":4244,"rsi_14":94.58,"sma_20":19378.5,"sma_60":17979.83,"sma_120":16696.21},{"date":"2026-01-27","open":21470,"high":21925,"low":21055,"close":21925,"volume":7329,"rsi_14":95.04,"sma_20":19625.25,"sma_60":18034.0,"sma_120":16755.21},{"date":"2026-01-28","open":22150,"high":22375,"low":21995,"close":22335,"volume":6640,"rsi_14":99.64,"sma_20":19877.5,"sma_60":18096.67,"sma_120":16817.96},{"date":"2026-01-29","open":22760,"high":23015,"low":22230,"close":22915,"volume":4194,"rsi_14":99.67,"sma_20":20163.5,"sma_60":18160.25,"sma_120":16891.08},{"date":"2026-01-30","open":23135,"high":23200,"low":22515,"close":22630,"volume":7573,"rsi_14":93.04,"sma_20":20410.75,"sma_60":18223.25,"sma_120":16959.67},{"date":"2026-02-02","open":21645,"high":22350,"low":21047,"close":21140,"volume":8031,"rsi_14":66.03,"sma_20":20565.5,"sma_60":18275.92,"sma_120":17013.75},{"date":"2026-02-03","open":21630,"high":22455,"low":21630,"close":22455,"volume":16289,"rsi_14":70.39,"sma_20":20775.0,"sma_60":18353.83,"sma_120":17079.0},{"date":"2026-02-04","open":22640,"high":23400,"low":22640,"close":23400,"volume":7615,"rsi_14":72.8,"sma_20":21025.75,"sma_60":18458.25,"sma_120":17151.12},{"date":"2026-02-05","open":22890,"high":23050,"low":22120,"close":22435,"volume":17685,"rsi_14":62.8,"sma_20":21237.25,"sma_60":18534.58,"sma_120":17216.0},{"date":"2026-02-06","open":21705,"high":21995,"low":20935,"close":21925,"volume":16848,"rsi_14":55.82,"sma_20":21415.25,"sma_60":18600.42,"sma_120":17274.33},{"date":"2026-02-09","open":22585,"high":23045,"low":22585,"close":22925,"volume":14675,"rsi_14":60.59,"sma_20":21615.5,"sma_60":18684.5,"sma_120":17342.71},{"date":"2026-02-10","open":23125,"high":23230,"low":22485,"close":22670,"volume":10467,"rsi_14":58.59,"sma_20":21776.5,"sma_60":18759.42,"sma_120":17407.54},{"date":"2026-02-11","open":22555,"high":23020,"low":22395,"close":22840,"volume":5057,"rsi_14":58.27,"sma_20":21919.0,"sma_60":18851.33,"sma_120":17473.25},{"date":"2026-02-12","open":23030,"high":23320,"low":22880,"close":23320,"volume":6057,"rsi_14":60.34,"sma_20":22065.0,"sma_60":18951.33,"sma_120":17544.96},{"date":"2026-02-13","open":23130,"high":23335,"low":22900,"close":22965,"volume":3155,"rsi_14":58.11,"sma_20":22186.25,"sma_60":19057.33,"sma_120":17615.75},{"date":"2026-02-19","open":23630,"high":24540,"low":23365,"close":24540,"volume":9957,"rsi_14":62.65,"sma_20":22360.0,"sma_60":19192.67,"sma_120":17701.08},{"date":"2026-02-20","open":24535,"high":24650,"low":24250,"close":24650,"volume":10841,"rsi_14":61.53,"sma_20":22534.0,"sma_60":19324.17,"sma_120":17786.71},{"date":"2026-02-23","open":24935,"high":25225,"low":24330,"close":24660,"volume":13111,"rsi_14":59.22,"sma_20":22706.5,"sma_60":19470.67,"sma_120":17871.38},{"date":"2026-02-24","open":24580,"high":25180,"low":24505,"close":25125,"volume":8196,"rsi_14":62.93,"sma_20":22890.5,"sma_60":19625.67,"sma_120":17958.67},{"date":"2026-02-25","open":25590,"high":26230,"low":25265,"close":25985,"volume":14046,"rsi_14":76.87,"sma_20":23115.5,"sma_60":19789.5,"sma_120":18053.58},{"date":"2026-02-26","open":26165,"high":26840,"low":25985,"close":26840,"volume":22731,"rsi_14":75.63,"sma_20":23384.0,"sma_60":19959.58,"sma_120":18154.67},{"date":"2026-02-27","open":26590,"high":27480,"low":26245,"close":27070,"volume":12695,"rsi_14":73.41,"sma_20":23641.25,"sma_60":20130.58,"sma_120":18258.12},{"date":"2026-03-03","open":26780,"high":26880,"low":24785,"close":24785,"volume":32542,"rsi_14":62.83,"sma_20":23763.75,"sma_60":20265.08,"sma_120":18342.75},{"date":"2026-03-04","open":23750,"high":24405,"low":21000,"close":21250,"volume":51567,"rsi_14":47.23,"sma_20":23680.5,"sma_60":20342.0,"sma_120":18400.58},{"date":"2026-03-05","open":22480,"high":24165,"low":22480,"close":23495,"volume":28896,"rsi_14":52.12,"sma_20":23723.75,"sma_60":20449.33,"sma_120":18476.12},{"date":"2026-03-06","open":23445,"high":24585,"low":23275,"close":24420,"volume":21753,"rsi_14":56.21,"sma_20":23887.75,"sma_60":20570.17,"sma_120":18558.62},{"date":"2026-03-09","open":23220,"high":23625,"low":22470,"close":23270,"volume":33174,"rsi_14":51.43,"sma_20":23928.5,"sma_60":20674.67,"sma_120":18630.46},{"date":"2026-03-10","open":24285,"high":24565,"low":23705,"close":24145,"volume":14573,"rsi_14":52.67,"sma_20":23965.75,"sma_60":20788.08,"sma_120":18708.58},{"date":"2026-03-11","open":24740,"high":25105,"low":24085,"close":24480,"volume":18529,"rsi_14":54.9,"sma_20":24068.0,"sma_60":20902.83,"sma_120":18789.58},{"date":"2026-03-12","open":24205,"high":24610,"low":24110,"close":24360,"volume":6032,"rsi_14":49.36,"sma_20":24189.75,"sma_60":21016.33,"sma_120":18869.29},{"date":"2026-03-13","open":23840,"high":24225,"low":23625,"close":24020,"volume":10501,"rsi_14":47.79,"sma_20":24244.5,"sma_60":21125.0,"sma_120":18944.21},{"date":"2026-03-16","open":24050,"high":24115,"low":23335,"close":23565,"volume":7683,"rsi_14":46.27,"sma_20":24289.25,"sma_60":21226.25,"sma_120":19012.58},{"date":"2026-03-17","open":24445,"high":24595,"low":24100,"close":24130,"volume":23773,"rsi_14":46.63,"sma_20":24353.75,"sma_60":21333.92,"sma_120":19084.29},{"date":"2026-03-18","open":24630,"high":25320,"low":24630,"close":25320,"volume":32712,"rsi_14":47.8,"sma_20":24453.75,"sma_60":21465.92,"sma_120":19164.92},{"date":"2026-03-19","open":24665,"high":25135,"low":24550,"close":24850,"volume":42366,"rsi_14":43.24,"sma_20":24548.0,"sma_60":21599.33,"sma_120":19240.75},{"date":"2026-03-20","open":25095,"high":25350,"low":25035,"close":25090,"volume":20475,"rsi_14":43.28,"sma_20":24575.5,"sma_60":21734.75,"sma_120":19320.29},{"date":"2026-03-23","open":24345,"high":24345,"low":23300,"close":23305,"volume":16242,"rsi_14":44.8,"sma_20":24508.25,"sma_60":21847.25,"sma_120":19384.83},{"date":"2026-03-24","open":24100,"high":24175,"low":22800,"close":23380,"volume":17981,"rsi_14":59.89,"sma_20":24444.25,"sma_60":21956.58,"sma_120":19451.12},{"date":"2026-03-25","open":23550,"high":24320,"low":23550,"close":23815,"volume":7099,"rsi_14":51.79,"sma_20":24378.75,"sma_60":22068.33,"sma_120":19520.46},{"date":"2026-03-26","open":23815,"high":24150,"low":22880,"close":23110,"volume":14007,"rsi_14":42.51,"sma_20":24235.0,"sma_60":22169.33,"sma_120":19583.21},{"date":"2026-03-27","open":22360,"high":22825,"low":21030,"close":22825,"volume":7507,"rsi_14":47.17,"sma_20":24034.25,"sma_60":22265.58,"sma_120":19644.04},{"date":"2026-03-30","open":21665,"high":22315,"low":21505,"close":22315,"volume":4194,"rsi_14":37.82,"sma_20":23796.5,"sma_60":22354.33,"sma_120":19702.08},{"date":"2026-03-31","open":21875,"high":22335,"low":21365,"close":21555,"volume":16713,"rsi_14":31.57,"sma_20":23635.0,"sma_60":22425.42,"sma_120":19757.04},{"date":"2026-04-01","open":22620,"high":23060,"low":22190,"close":22940,"volume":19886,"rsi_14":42.28,"sma_20":23719.5,"sma_60":22521.17,"sma_120":19822.25},{"date":"2026-04-02","open":23260,"high":23350,"low":21730,"close":22070,"volume":17948,"rsi_14":39.98,"sma_20":23648.25,"sma_60":22594.25,"sma_120":19880.17},{"date":"2026-04-03","open":22525,"high":22985,"low":22430,"close":22820,"volume":26501,"rsi_14":46.28,"sma_20":23568.25,"sma_60":22673.83,"sma_120":19943.62},{"date":"2026-04-06","open":22940,"high":23150,"low":22595,"close":22815,"volume":12645,"rsi_14":43.05,"sma_20":23545.5,"sma_60":22749.67,"sma_120":20005.04},{"date":"2026-04-07","open":22800,"high":23030,"low":22065,"close":22320,"volume":18976,"rsi_14":32.9,"sma_20":23454.25,"sma_60":22815.25,"sma_120":20060.5},{"date":"2026-04-08","open":23295,"high":23500,"low":22765,"close":23500,"volume":22203,"rsi_14":42.88,"sma_20":23405.25,"sma_60":22903.5,"sma_120":20125.0},{"date":"2026-04-09","open":23445,"high":23445,"low":22990,"close":23045,"volume":8893,"rsi_14":39.45,"sma_20":23339.5,"sma_60":22981.5,"sma_120":20186.5},{"date":"2026-04-10","open":23300,"high":23720,"low":23300,"close":23565,"volume":21438,"rsi_14":51.54,"sma_20":23316.75,"sma_60":23058.92,"sma_120":20248.17},{"date":"2026-04-13","open":23270,"high":23715,"low":23055,"close":23360,"volume":15525,"rsi_14":49.88,"sma_20":23306.5,"sma_60":23124.08,"sma_120":20304.21},{"date":"2026-04-14","open":24065,"high":24065,"low":23360,"close":23705,"volume":20139,"rsi_14":49.35,"sma_20":23285.25,"sma_60":23186.0,"sma_120":20362.33},{"date":"2026-04-15","open":23705,"high":24540,"low":23705,"close":24365,"volume":17708,"rsi_14":57.45,"sma_20":23237.5,"sma_60":23252.08,"sma_120":20423.62},{"date":"2026-04-16","open":24915,"high":24935,"low":24690,"close":24890,"volume":20435,"rsi_14":61.92,"sma_20":23239.5,"sma_60":23324.58,"sma_120":20489.17},{"date":"2026-04-17","open":24890,"high":25110,"low":24770,"close":25000,"volume":13080,"rsi_14":66.24,"sma_20":23235.0,"sma_60":23390.17,"sma_120":20552.67},{"date":"2026-04-20","open":25150,"high":25150,"low":24760,"close":25035,"volume":10405,"rsi_14":73.08,"sma_20":23321.5,"sma_60":23454.58,"sma_120":20615.96},{"date":"2026-04-21","open":25440,"high":26360,"low":25395,"close":26360,"volume":31921,"rsi_14":72.86,"sma_20":23470.5,"sma_60":23540.42,"sma_120":20685.04},{"date":"2026-04-22","open":26360,"high":26905,"low":26300,"close":26890,"volume":27822,"rsi_14":83.75,"sma_20":23624.25,"sma_60":23631.17,"sma_120":20756.92},{"date":"2026-04-23","open":26895,"high":27470,"low":25740,"close":26385,"volume":43365,"rsi_14":75.85,"sma_20":23788.0,"sma_60":23712.83,"sma_120":20823.79},{"date":"2026-04-24","open":26385,"high":27140,"low":26385,"close":27140,"volume":29598,"rsi_14":78.29,"sma_20":24003.75,"sma_60":23807.33,"sma_120":20893.58},{"date":"2026-04-27","open":27465,"high":27465,"low":26910,"close":27295,"volume":20034,"rsi_14":84.05,"sma_20":24252.75,"sma_60":23896.83,"sma_120":20965.42},{"date":"2026-04-28","open":27840,"high":28045,"low":27295,"close":27620,"volume":28182,"rsi_14":81.94,"sma_20":24556.0,"sma_60":23984.92,"sma_120":21040.79},{"date":"2026-04-29","open":27955,"high":28425,"low":27685,"close":28425,"volume":20476,"rsi_14":89.56,"sma_20":24830.25,"sma_60":24076.75,"sma_120":21118.5},{"date":"2026-04-30","open":28425,"high":28765,"low":27930,"close":28160,"volume":17969,"rsi_14":85.1,"sma_20":25134.75,"sma_60":24168.92,"sma_120":21196.08},{"date":"2026-05-04","open":28160,"high":28990,"low":27785,"close":28840,"volume":18018,"rsi_14":89.03,"sma_20":25435.75,"sma_60":24297.25,"sma_120":21286.58},{"date":"2026-05-06","open":29700,"high":29910,"low":29120,"close":29835,"volume":15494,"rsi_14":89.96,"sma_20":25786.75,"sma_60":24420.25,"sma_120":21387.04},{"date":"2026-05-07","open":29945,"high":30332,"low":28805,"close":29835,"volume":20523,"rsi_14":89.02,"sma_20":26162.5,"sma_60":24527.5,"sma_120":21492.88},{"date":"2026-05-08","open":28990,"high":30020,"low":28990,"close":30020,"volume":30307,"rsi_14":88.46,"sma_20":26488.5,"sma_60":24653.92,"sma_120":21594.25},{"date":"2026-05-11","open":30085,"high":31060,"low":30085,"close":30640,"volume":15586,"rsi_14":89.28,"sma_20":26868.25,"sma_60":24799.17,"sma_120":21699.79},{"date":"2026-05-12","open":30645,"high":31850,"low":28710,"close":30000,"volume":29145,"rsi_14":81.89,"sma_20":27190.0,"sma_60":24917.08,"sma_120":21800.79},{"date":"2026-05-13","open":29515,"high":30825,"low":28955,"close":30825,"volume":17847,"rsi_14":80.65,"sma_20":27563.25,"sma_60":25053.0,"sma_120":21906.21},{"date":"2026-05-14","open":30885,"high":31295,"low":30645,"close":31130,"volume":8843,"rsi_14":80.03,"sma_20":27934.5,"sma_60":25191.17,"sma_120":22021.25},{"date":"2026-05-15","open":31130,"high":31680,"low":28545,"close":29360,"volume":25363,"rsi_14":67.87,"sma_20":28184.25,"sma_60":25291.83,"sma_120":22121.58},{"date":"2026-05-18","open":28040,"high":29360,"low":26555,"close":28950,"volume":36713,"rsi_14":61.34,"sma_20":28387.25,"sma_60":25391.58,"sma_120":22224.46},{"date":"2026-05-19","open":28520,"high":28880,"low":27420,"close":27805,"volume":7778,"rsi_14":52.84,"sma_20":28527.5,"sma_60":25446.0,"sma_120":22319.33},{"date":"2026-05-20","open":27625,"high":28145,"low":26745,"close":27815,"volume":18928,"rsi_14":51.13,"sma_20":28666.5,"sma_60":25498.75,"sma_120":22411.46},{"date":"2026-05-21","open":29005,"high":30045,"low":28500,"close":29980,"volume":15520,"rsi_14":57.76,"sma_20":28847.5,"sma_60":25587.42,"sma_120":22529.04},{"date":"2026-05-22","open":30535,"high":31310,"low":30000,"close":30780,"volume":6376,"rsi_14":62.42,"sma_20":29042.0,"sma_60":25681.67,"sma_120":22653.67},{"date":"2026-05-26","open":32135,"high":32290,"low":31500,"close":32060,"volume":14050,"rsi_14":64.44,"sma_20":29325.75,"sma_60":25782.92,"sma_120":22786.21},{"date":"2026-05-27","open":32295,"high":33085,"low":31985,"close":31985,"volume":17345,"rsi_14":60.51,"sma_20":29568.0,"sma_60":25868.67,"sma_120":22914.12},{"date":"2026-05-28","open":32220,"high":33050,"low":30735,"close":31985,"volume":14180,"rsi_14":60.51,"sma_20":29802.5,"sma_60":25950.58,"sma_120":23040.58},{"date":"2026-05-29","open":31985,"high":33200,"low":31985,"close":33035,"volume":14051,"rsi_14":63.59,"sma_20":30073.25,"sma_60":26088.08,"sma_120":23176.58},{"date":"2026-06-01","open":32920,"high":33500,"low":32200,"close":32900,"volume":13396,"rsi_14":60.65,"sma_20":30297.0,"sma_60":26282.25,"sma_120":23312.12},{"date":"2026-06-02","open":32900,"high":32900,"low":31250,"close":32035,"volume":52006,"rsi_14":59.39,"sma_20":30490.75,"sma_60":26424.58,"sma_120":23436.96},{"date":"2026-06-04","open":31755,"high":32265,"low":31350,"close":31680,"volume":24771,"rsi_14":54.12,"sma_20":30632.75,"sma_60":26545.58,"sma_120":23557.88},{"date":"2026-06-05","open":30550,"high":31745,"low":29330,"close":30050,"volume":12821,"rsi_14":45.38,"sma_20":30643.5,"sma_60":26658.58,"sma_120":23666.62},{"date":"2026-06-08","open":29005,"high":30050,"low":27140,"close":27490,"volume":12055,"rsi_14":42.51,"sma_20":30526.25,"sma_60":26714.33,"sma_120":23751.21},{"date":"2026-06-09","open":28650,"high":29305,"low":27445,"close":29010,"volume":7542,"rsi_14":50.22,"sma_20":30475.75,"sma_60":26789.83,"sma_120":23846.33},{"date":"2026-06-10","open":29500,"high":30105,"low":27490,"close":28035,"volume":10009,"rsi_14":50.86,"sma_20":30345.5,"sma_60":26851.08,"sma_120":23933.71},{"date":"2026-06-11","open":27590,"high":28470,"low":26400,"close":28410,"volume":10907,"rsi_14":52.16,"sma_20":30266.0,"sma_60":26924.25,"sma_120":24024.62},{"date":"2026-06-12","open":30160,"high":30670,"low":29270,"close":29460,"volume":12012,"rsi_14":47.95,"sma_20":30197.75,"sma_60":27022.5,"sma_120":24124.38},{"date":"2026-06-15","open":30305,"high":31500,"low":30305,"close":31095,"volume":10922,"rsi_14":51.17,"sma_20":30196.0,"sma_60":27138.58,"sma_120":24236.25},{"date":"2026-06-16","open":32080,"high":32335,"low":31290,"close":31905,"volume":11451,"rsi_14":49.41,"sma_20":30323.25,"sma_60":27248.33,"sma_120":24357.12},{"date":"2026-06-17","open":31610,"high":32135,"low":31455,"close":32060,"volume":63405,"rsi_14":50.29,"sma_20":30478.75,"sma_60":27368.5,"sma_120":24483.92},{"date":"2026-06-18","open":32000,"high":32000,"low":31075,"close":31310,"volume":11898,"rsi_14":47.57,"sma_20":30654.0,"sma_60":27472.17,"sma_120":24603.46},{"date":"2026-06-19","open":31315,"high":32330,"low":30610,"close":31515,"volume":14069,"rsi_14":44.16,"sma_20":30839.0,"sma_60":27609.0,"sma_120":24728.12},{"date":"2026-06-22","open":31010,"high":31740,"low":31010,"close":31345,"volume":7736,"rsi_14":44.04,"sma_20":30907.25,"sma_60":27741.75,"sma_120":24849.17},{"date":"2026-06-23","open":31340,"high":31425,"low":28055,"close":28055,"volume":10107,"rsi_14":37.14,"sma_20":30771.0,"sma_60":27812.42,"sma_120":24940.38},{"date":"2026-06-24","open":28245,"high":29030,"low":27635,"close":28640,"volume":6164,"rsi_14":40.32,"sma_20":30600.0,"sma_60":27904.58,"sma_120":25036.96},{"date":"2026-06-25","open":29415,"high":30005,"low":29375,"close":29610,"volume":7616,"rsi_14":48.54,"sma_20":30481.25,"sma_60":28017.67,"sma_120":25141.62},{"date":"2026-06-26","open":29215,"high":29215,"low":27000,"close":27930,"volume":17630,"rsi_14":51.55,"sma_20":30278.5,"sma_60":28111.25,"sma_120":25232.79},{"date":"2026-06-29","open":27930,"high":29100,"low":27790,"close":28970,"volume":14954,"rsi_14":49.85,"sma_20":30075.25,"sma_60":28234.83,"sma_120":25330.12},{"date":"2026-06-30","open":28805,"high":29335,"low":28335,"close":29085,"volume":6225,"rsi_14":54.09,"sma_20":29884.5,"sma_60":28337.25,"sma_120":25429.21},{"date":"2026-07-01","open":29150,"high":29710,"low":28420,"close":29100,"volume":13699,"rsi_14":52.77,"sma_20":29737.75,"sma_60":28454.42,"sma_120":25524.33},{"date":"2026-07-02","open":28115,"high":28505,"low":26900,"close":27465,"volume":6230,"rsi_14":42.36,"sma_20":29527.0,"sma_60":28531.83,"sma_120":25602.83},{"date":"2026-07-03","open":27155,"high":27600,"low":25585,"close":27375,"volume":23646,"rsi_14":33.84,"sma_20":29393.25,"sma_60":28607.83,"sma_120":25678.75},{"date":"2026-07-06","open":27415,"high":27860,"low":26300,"close":26965,"volume":7035,"rsi_14":27.77,"sma_20":29367.0,"sma_60":28685.25,"sma_120":25750.25},{"date":"2026-07-07","open":26695,"high":26785,"low":25000,"close":25700,"volume":10762,"rsi_14":23.98,"sma_20":29201.5,"sma_60":28721.92,"sma_120":25812.71},{"date":"2026-07-08","open":25290,"high":25770,"low":24000,"close":24120,"volume":8730,"rsi_14":22.45,"sma_20":29005.75,"sma_60":28739.83,"sma_120":25860.67},{"date":"2026-07-09","open":24295,"high":25010,"low":23500,"close":24030,"volume":2414,"rsi_14":21.07,"sma_20":28786.75,"sma_60":28747.58,"sma_120":25903.25},{"date":"2026-07-10","open":24755,"high":25745,"low":24415,"close":25400,"volume":4623,"rsi_14":28.97,"sma_20":28583.75,"sma_60":28781.58,"sma_120":25952.83},{"date":"2026-07-13","open":25095,"high":26265,"low":24090,"close":24300,"volume":4068,"rsi_14":34.28,"sma_20":28244.0,"sma_60":28791.5,"sma_120":25988.75},{"date":"2026-07-14","open":24180,"high":24355,"low":22650,"close":23690,"volume":6513,"rsi_14":29.32,"sma_20":27833.25,"sma_60":28780.25,"sma_120":26016.17},{"date":"2026-07-15","open":24560,"high":25220,"low":23830,"close":25075,"volume":8435,"rsi_14":31.69,"sma_20":27484.0,"sma_60":28783.33,"sma_120":26053.96},{"date":"2026-07-16","open":24540,"high":24540,"low":23635,"close":24060,"volume":3014,"rsi_14":33.49,"sma_20":27121.5,"sma_60":28767.67,"sma_120":26078.92},{"date":"2026-07-20","open":23270,"high":23655,"low":22555,"close":22770,"volume":2396,"rsi_14":24.1,"sma_20":26684.25,"sma_60":28729.92,"sma_120":26092.25},{"date":"2026-07-21","open":22555,"high":23205,"low":22220,"close":23160,"volume":3169,"rsi_14":25.81,"sma_20":26275.0,"sma_60":28676.58,"sma_120":26108.5},{"date":"2026-07-22","open":23530,"high":24600,"low":23530,"close":23650,"volume":1714,"rsi_14":28.58,"sma_20":26054.75,"sma_60":28622.58,"sma_120":26126.88},{"date":"2026-07-23","open":23750,"high":25740,"low":23750,"close":25740,"volume":14302,"rsi_14":43.45,"sma_20":25909.75,"sma_60":28611.83,"sma_120":26162.33},{"date":"2026-07-24","open":25500,"high":25500,"low":24280,"close":24490,"volume":5459,"rsi_14":39.94,"sma_20":25653.75,"sma_60":28567.67,"sma_120":26187.5},{"date":"2026-07-27","open":24805,"high":24805,"low":22725,"close":23205,"volume":14363,"rsi_14":37.64,"sma_20":25417.5,"sma_60":28499.5,"sma_120":26198.17},{"date":"2026-07-28","open":21855,"high":22550,"low":20510,"close":20710,"volume":9647,"rsi_14":34.82,"sma_20":25004.5,"sma_60":28384.33,"sma_120":26184.62},{"date":"2026-07-29","open":20500,"high":21240,"low":18480,"close":19490,"volume":9891,"rsi_14":35.6,"sma_20":24524.75,"sma_60":28235.42,"sma_120":26156.08},{"date":"2026-07-30","open":19440,"high":20495,"low":19120,"close":19340,"volume":1140,"rsi_14":35.47,"sma_20":24036.75,"sma_60":28088.42,"sma_120":26128.67},{"date":"2026-07-31","open":20165,"high":21905,"low":20165,"close":21875,"volume":6245,"rsi_14":39.82,"sma_20":23757.25,"sma_60":27972.33,"sma_120":26134.79},{"date":"2026-08-03","open":21545,"high":21850,"low":21000,"close":21350,"volume":1149,"rsi_14":41.18,"sma_20":23456.0,"sma_60":27830.92,"sma_120":26125.58},{"date":"2026-08-04","open":21810,"high":22400,"low":21545,"close":22365,"volume":11212,"rsi_14":46.13,"sma_20":23226.0,"sma_60":27706.42,"sma_120":26116.96},{"date":"2026-08-05","open":22635,"high":23905,"low":22635,"close":23845,"volume":5374,"rsi_14":46.43,"sma_20":23133.25,"sma_60":27603.5,"sma_120":26128.71},{"date":"2026-08-06","open":23690,"high":23740,"low":22870,"close":23085,"volume":9112,"rsi_14":47.13,"sma_20":23081.5,"sma_60":27477.58,"sma_120":26138.38},{"date":"2026-08-07","open":24085,"high":24300,"low":22885,"close":23695,"volume":2346,"rsi_14":52.84,"sma_20":23064.75,"sma_60":27372.5,"sma_120":26144.79},{"date":"2026-08-10","open":23340,"high":24420,"low":23340,"close":24420,"volume":4452,"rsi_14":53.79,"sma_20":23015.75,"sma_60":27265.75,"sma_120":26159.38},{"date":"2026-08-11","open":24250,"high":24430,"low":24030,"close":24335,"volume":3555,"rsi_14":52.11,"sma_20":23017.5,"sma_60":27152.5,"sma_120":26171.83},{"date":"2026-08-12","open":24205,"high":24715,"low":24005,"close":24660,"volume":1450,"rsi_14":46.27,"sma_20":23066.0,"sma_60":27074.17,"sma_120":26183.0},{"date":"2026-08-13","open":24660,"high":25600,"low":24660,"close":25220,"volume":2804,"rsi_14":52.65,"sma_20":23073.25,"sma_60":27012.0,"sma_120":26201.79},{"date":"2026-08-14","open":25265,"high":25830,"low":25190,"close":25620,"volume":5254,"rsi_14":59.37,"sma_20":23151.25,"sma_60":26975.58,"sma_120":26210.79},{"date":"2026-08-18","open":25705,"high":26090,"low":24695,"close":24800,"volume":2079,"rsi_14":68.24,"sma_20":23252.75,"sma_60":26925.33,"sma_120":26212.04},{"date":"2026-08-19","open":24035,"high":24870,"low":23755,"close":24630,"volume":7016,"rsi_14":75.3,"sma_20":23326.25,"sma_60":26836.17,"sma_120":26211.79},{"date":"2026-08-20","open":24305,"high":25430,"low":24305,"close":24960,"volume":2185,"rsi_14":77.18,"sma_20":23391.75,"sma_60":26739.17,"sma_120":26210.42},{"date":"2026-08-21","open":24585,"high":24790,"low":23975,"close":24135,"volume":2310,"rsi_14":63.09,"sma_20":23311.5,"sma_60":26607.08,"sma_120":26195.0},{"date":"2026-08-24","open":23980,"high":24800,"low":23980,"close":24390,"volume":3199,"rsi_14":68.18,"sma_20":23306.5,"sma_60":26480.5,"sma_120":26174.58},{"date":"2026-08-25","open":24335,"high":24870,"low":23435,"close":24760,"volume":1323,"rsi_14":65.52,"sma_20":23384.25,"sma_60":26360.08,"sma_120":26155.33},{"date":"2026-08-26","open":24630,"high":25220,"low":24630,"close":25100,"volume":1035,"rsi_14":59.54,"sma_20":23603.75,"sma_60":26227.83,"sma_120":26157.96},{"date":"2026-08-27","open":25100,"high":25600,"low":25100,"close":25465,"volume":1430,"rsi_14":69.26,"sma_20":23902.5,"sma_60":26103.92,"sma_120":26193.08},{"date":"2026-08-28","open":25745,"high":25745,"low":25295,"close":25450,"volume":4457,"rsi_14":65.71,"sma_20":24208.0,"sma_60":25994.17,"sma_120":26209.38},{"date":"2026-08-31","open":25070,"high":25535,"low":24825,"close":25470,"volume":5351,"rsi_14":60.76,"sma_20":24387.75,"sma_60":25890.67,"sma_120":26218.12},{"date":"2026-09-01","open":25225,"high":25500,"low":24945,"close":25050,"volume":3300,"rsi_14":56.86,"sma_20":24572.75,"sma_60":25807.33,"sma_120":26232.96},{"date":"2026-09-02","open":24640,"high":24660,"low":23685,"close":23685,"volume":5877,"rsi_14":42.21,"sma_20":24638.75,"sma_60":25743.92,"sma_120":26229.12},{"date":"2026-09-03","open":23590,"high":24435,"low":23500,"close":24090,"volume":6024,"rsi_14":40.74,"sma_20":24651.0,"sma_60":25661.92,"sma_120":26225.88},{"date":"2026-09-04","open":24090,"high":24650,"low":24090,"close":24425,"volume":542,"rsi_14":40.1,"sma_20":24718.0,"sma_60":25601.75,"sma_120":26226.42},{"date":"2026-09-07","open":24290,"high":25250,"low":24290,"close":25190,"volume":2846,"rsi_14":53.26,"sma_20":24792.75,"sma_60":25548.08,"sma_120":26236.17},{"date":"2026-09-08","open":24815,"high":25510,"low":24740,"close":24830,"volume":4576,"rsi_14":51.62,"sma_20":24813.25,"sma_60":25470.92,"sma_120":26246.71},{"date":"2026-09-09","open":24805,"high":25855,"low":24805,"close":25800,"volume":3583,"rsi_14":56.17,"sma_20":24886.5,"sma_60":25382.67,"sma_120":26260.62},{"date":"2026-09-10","open":25415,"high":25660,"low":25050,"close":25560,"volume":1387,"rsi_14":61.45,"sma_20":24931.5,"sma_60":25276.92,"sma_120":26262.62},{"date":"2026-09-11","open":24825,"high":25250,"low":24825,"close":25015,"volume":1782,"rsi_14":54.8,"sma_20":24921.25,"sma_60":25159.5,"sma_120":26264.0},{"date":"2026-09-14","open":24850,"high":24850,"low":24370,"close":24400,"volume":1020,"rsi_14":47.34,"sma_20":24860.25,"sma_60":25044.33,"sma_120":26258.25},{"date":"2026-09-15","open":24100,"high":24830,"low":24100,"close":24440,"volume":2428,"rsi_14":44.89,"sma_20":24842.25,"sma_60":24926.42,"sma_120":26267.71},{"date":"2026-09-16","open":24075,"high":24680,"low":24075,"close":24675,"volume":1333,"rsi_14":43.76,"sma_20":24844.5,"sma_60":24815.25,"sma_120":26278.5},{"date":"2026-09-17","open":24500,"high":24910,"low":24425,"close":24560,"volume":1732,"rsi_14":43.08,"sma_20":24824.5,"sma_60":24757.0,"sma_120":26284.71},{"date":"2026-09-18","open":24480,"high":24895,"low":24480,"close":24825,"volume":846,"rsi_14":45.17,"sma_20":24859.0,"sma_60":24693.42,"sma_120":26299.0},{"date":"2026-09-21","open":24500,"high":24825,"low":24465,"close":24470,"volume":3292,"rsi_14":45.61,"sma_20":24863.0,"sma_60":24607.75,"sma_120":26312.71},{"date":"2026-09-22","open":24970,"high":24970,"low":24470,"close":24605,"volume":696,"rsi_14":58.55,"sma_20":24855.25,"sma_60":24552.33,"sma_120":26331.79},{"date":"2026-09-23","open":24240,"high":25015,"low":24240,"close":24635,"volume":1352,"rsi_14":55.44,"sma_20":24832.0,"sma_60":24480.08,"sma_120":26357.46},{"date":"2026-09-28","open":24765,"high":25295,"low":24765,"close":25050,"volume":614,"rsi_14":56.15,"sma_20":24811.25,"sma_60":24412.83,"sma_120":26375.04},{"date":"2026-09-29","open":24675,"high":24775,"low":24275,"close":24385,"volume":401,"rsi_14":41.93,"sma_20":24758.0,"sma_60":24334.25,"sma_120":26394.33},{"date":"2026-09-30","open":24630,"high":25005,"low":24630,"close":24640,"volume":6531,"rsi_14":48.05,"sma_20":24716.5,"sma_60":24287.17,"sma_120":26409.5},{"date":"2026-10-01","open":24275,"high":25200,"low":24275,"close":25200,"volume":2394,"rsi_14":43.29,"sma_20":24724.0,"sma_60":24250.92,"sma_120":26429.38},{"date":"2026-10-02","open":25075,"high":25760,"low":25075,"close":25760,"volume":9947,"rsi_14":52.09,"sma_20":24827.75,"sma_60":24230.83,"sma_120":26458.04},{"date":"2026-10-06","open":25905,"high":26485,"low":25810,"close":26485,"volume":2649,"rsi_14":64.79,"sma_20":24947.5,"sma_60":24243.92,"sma_120":26482.92},{"date":"2026-10-07","open":26485,"high":26485,"low":25585,"close":25585,"volume":3890,"rsi_14":61.27,"sma_20":25005.5,"sma_60":24268.33,"sma_120":26504.08},{"date":"2026-10-08","open":25750,"high":25935,"low":25375,"close":25445,"volume":2144,"rsi_14":59.38,"sma_20":25018.25,"sma_60":24291.92,"sma_120":26519.75},{"date":"2026-10-12","open":25225,"high":25400,"low":24280,"close":24420,"volume":1834,"rsi_14":47.93,"sma_20":24997.75,"sma_60":24275.58,"sma_120":26528.58},{"date":"2026-10-13","open":23665,"high":23665,"low":22500,"close":23610,"volume":4078,"rsi_14":43.06,"sma_20":24888.25,"sma_60":24264.08,"sma_120":26527.79},{"date":"2026-10-14","open":23500,"high":24225,"low":23500,"close":23980,"volume":1513,"rsi_14":43.92,"sma_20":24809.25,"sma_60":24268.92,"sma_120":26524.58},{"date":"2026-10-15","open":22565,"high":22710,"low":21445,"close":21960,"volume":3565,"rsi_14":35.42,"sma_20":24656.5,"sma_60":24217.0,"sma_120":26500.17},{"date":"2026-10-16","open":21960,"high":22745,"low":21875,"close":22340,"volume":1782,"rsi_14":37.21,"sma_20":24553.5,"sma_60":24188.33,"sma_120":26478.0},{"date":"2026-10-19","open":21655,"high":23460,"low":21655,"close":23460,"volume":2869,"rsi_14":44.09,"sma_20":24504.5,"sma_60":24199.83,"sma_120":26464.88},{"date":"2026-10-20","open":23460,"high":23460,"low":21890,"close":22000,"volume":1253,"rsi_14":36.12,"sma_20":24370.75,"sma_60":24180.5,"sma_120":26428.54},{"date":"2026-10-21","open":22180,"high":22640,"low":22005,"close":22090,"volume":986,"rsi_14":38.98,"sma_20":24247.25,"sma_60":24154.5,"sma_120":26388.54},{"date":"2026-10-22","open":21700,"high":22210,"low":21250,"close":21355,"volume":786,"rsi_14":34.92,"sma_20":24073.75,"sma_60":24081.42,"sma_120":26346.62},{"date":"2026-10-23","open":20072,"high":20865,"low":19716,"close":20865,"volume":2003}],"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":"TIME K신재생에너지액티브","phase":"above-fold","symbol_resolved":true}