{"status":"ok","report":{"price_analysis":{"current":15760.0,"change_1d":1.5,"change_7d":-4.0,"change_30d":-18.6,"high_30d":20255.0,"low_30d":14540.0,"position_in_range":21.0,"support":15111.5,"resistance":19683.5},"summary":"TIME 차이나AI테크액티브(0043Y0)은(는) Solactive China Artificial Intelligence 지수(원화환산)(PR)를 추종하는 ETF입니다, 순자산 4,511억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-981.62)가 시그널선(-772.88)을 하회합니다(데드크로스). 현재가가 SMA20(17821)과 SMA60(19204) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15120~20521 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.51751751751752,"macd":-981.6203621869427,"macd_signal":-772.8849503077166,"sma_20":17820.75,"sma_60":19204.25,"bb_upper":20521.37080825872,"bb_lower":15120.129191741276,"atr_14":698.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1033.00, 기관 순매수 12.25만. 30일 누적: 외국인 2857.00, 기관 71.09만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1033.0,"institutional_flow":122525.0,"data":[{"date":"2026-10-23","foreign_net":546.0,"institution_net":50667.0,"retail_net":-51213.0},{"date":"2026-10-22","foreign_net":-1505.0,"institution_net":22071.0,"retail_net":-20566.0},{"date":"2026-10-21","foreign_net":609.0,"institution_net":12997.0,"retail_net":-13606.0},{"date":"2026-10-20","foreign_net":806.0,"institution_net":12046.0,"retail_net":-12852.0},{"date":"2026-10-19","foreign_net":-1489.0,"institution_net":24744.0,"retail_net":-23255.0},{"date":"2026-10-16","foreign_net":518.0,"institution_net":9550.0,"retail_net":-10068.0},{"date":"2026-10-15","foreign_net":629.0,"institution_net":85854.0,"retail_net":-86483.0},{"date":"2026-10-14","foreign_net":1571.0,"institution_net":30206.0,"retail_net":-31777.0},{"date":"2026-10-13","foreign_net":2069.0,"institution_net":44972.0,"retail_net":-47041.0},{"date":"2026-10-12","foreign_net":62.0,"institution_net":26796.0,"retail_net":-26858.0},{"date":"2026-10-08","foreign_net":39.0,"institution_net":41684.0,"retail_net":-41723.0},{"date":"2026-10-07","foreign_net":-56.0,"institution_net":8640.0,"retail_net":-8584.0},{"date":"2026-10-06","foreign_net":265.0,"institution_net":27421.0,"retail_net":-27686.0},{"date":"2026-10-02","foreign_net":-2213.0,"institution_net":31348.0,"retail_net":-29135.0},{"date":"2026-10-01","foreign_net":2318.0,"institution_net":19231.0,"retail_net":-21549.0},{"date":"2026-09-30","foreign_net":-1395.0,"institution_net":12167.0,"retail_net":-10772.0},{"date":"2026-09-29","foreign_net":-612.0,"institution_net":31500.0,"retail_net":-30888.0},{"date":"2026-09-28","foreign_net":2015.0,"institution_net":35758.0,"retail_net":-37773.0},{"date":"2026-09-23","foreign_net":-1423.0,"institution_net":-2538.0,"retail_net":3961.0},{"date":"2026-09-22","foreign_net":1603.0,"institution_net":5915.0,"retail_net":-7518.0},{"date":"2026-09-21","foreign_net":-1995.0,"institution_net":-2802.0,"retail_net":4797.0},{"date":"2026-09-18","foreign_net":2215.0,"institution_net":-17581.0,"retail_net":15366.0},{"date":"2026-09-17","foreign_net":-274.0,"institution_net":-7465.0,"retail_net":7739.0},{"date":"2026-09-16","foreign_net":-139.0,"institution_net":4723.0,"retail_net":-4584.0},{"date":"2026-09-15","foreign_net":-1423.0,"institution_net":19963.0,"retail_net":-18540.0},{"date":"2026-09-14","foreign_net":-981.0,"institution_net":23876.0,"retail_net":-22895.0},{"date":"2026-09-11","foreign_net":22.0,"institution_net":78229.0,"retail_net":-78251.0},{"date":"2026-09-10","foreign_net":1830.0,"institution_net":64831.0,"retail_net":-66661.0},{"date":"2026-09-09","foreign_net":822.0,"institution_net":12132.0,"retail_net":-12954.0},{"date":"2026-09-08","foreign_net":-1577.0,"institution_net":3987.0,"retail_net":-2410.0}],"periods":{"d1":{"foreign_net":546.0,"institution_net":50667.0,"retail_net":-51213.0},"d3":{"foreign_net":-350.0,"institution_net":85735.0,"retail_net":-85385.0},"d7":{"foreign_net":114.0,"institution_net":217929.0,"retail_net":-218043.0},"d14":{"foreign_net":1851.0,"institution_net":428996.0,"retail_net":-430847.0},"d30":{"foreign_net":2857.0,"institution_net":710922.0,"retail_net":-713779.0}}},"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":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.6,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.041,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.04,"summary":"배당수익률 0.04%","metrics":[{"name":"배당수익률","value":0.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:18.004047+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive China Artificial Intelligence 지수(원화환산)(PR)","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":451100000000.0,"aum_display":"4,511억","dividend_yield":null,"tracking_error":21.44,"holdings":[{"ticker":"","name":"AUO CORP","weight":null},{"ticker":"","name":"INNOLUX CORP","weight":null},{"ticker":"","name":"POWERCHIP SEMICONDUCTOR MANU","weight":null},{"ticker":"","name":"HORIZON ROBOTICS INC","weight":null},{"ticker":"","name":"NANYA TECHNOLOGY CORP","weight":null},{"ticker":"","name":"MACRONIX INTERNATIONAL CO","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURI-H","weight":null},{"ticker":"","name":"KUAISHOU TECHNOLOGY","weight":null},{"ticker":"","name":"ZHEJIANG SANHUA INTELLIGEN-A","weight":null},{"ticker":"","name":"HUA HONG GRACE SEMICONDUCTOR","weight":null}],"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":15760.0,"change_pct":1.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":10374.0342},{"date":"2025-05-14","close":10473.9775},{"date":"2025-05-15","close":10189.1406},{"date":"2025-05-16","close":10159.1582},{"date":"2025-05-19","close":10199.1348},{"date":"2025-05-20","close":10264.0977},{"date":"2025-05-21","close":10254.1035},{"date":"2025-05-22","close":10204.1318},{"date":"2025-05-23","close":10139.1699},{"date":"2025-05-26","close":9809.3594},{"date":"2025-05-27","close":9824.3506},{"date":"2025-05-28","close":9804.3623},{"date":"2025-05-29","close":9879.3193},{"date":"2025-05-30","close":9659.4453},{"date":"2025-06-02","close":9454.5635},{"date":"2025-06-04","close":9744.3965},{"date":"2025-06-05","close":9849.3359},{"date":"2025-06-09","close":9809.3594},{"date":"2025-06-10","close":9899.3076},{"date":"2025-06-11","close":10079.2041},{"date":"2025-06-12","close":9884.3164},{"date":"2025-06-13","close":9729.4053},{"date":"2025-06-16","close":9704.4199},{"date":"2025-06-17","close":9774.3789},{"date":"2025-06-18","close":9724.4082},{"date":"2025-06-19","close":9644.4541},{"date":"2025-06-20","close":9574.4941},{"date":"2025-06-23","close":9774.3789},{"date":"2025-06-24","close":9869.3252},{"date":"2025-06-25","close":10109.1865},{"date":"2025-06-26","close":9974.2646},{"date":"2025-06-27","close":10074.207},{"date":"2025-06-30","close":10034.2295},{"date":"2025-07-01","close":10019.2383},{"date":"2025-07-02","close":9909.3018},{"date":"2025-07-03","close":9959.2734},{"date":"2025-07-04","close":9964.2705},{"date":"2025-07-07","close":10074.207},{"date":"2025-07-08","close":10254.1035},{"date":"2025-07-09","close":10249.1064},{"date":"2025-07-10","close":10209.1289},{"date":"2025-07-11","close":10309.0723},{"date":"2025-07-14","close":10394.0234},{"date":"2025-07-15","close":10543.9365},{"date":"2025-07-16","close":10713.8389},{"date":"2025-07-17","close":10768.8076},{"date":"2025-07-18","close":10918.7217},{"date":"2025-07-21","close":11083.627},{"date":"2025-07-22","close":10983.6836},{"date":"2025-07-23","close":11128.6006},{"date":"2025-07-24","close":11173.5752},{"date":"2025-07-25","close":11143.5918},{"date":"2025-07-28","close":11273.5176},{"date":"2025-07-29","close":11263.5234},{"date":"2025-07-30","close":11053.6436},{"date":"2025-07-31","close":11053.6436},{"date":"2025-08-01","close":10943.707},{"date":"2025-08-04","close":10908.7275},{"date":"2025-08-05","close":10993.6777},{"date":"2025-08-06","close":11133.5977},{"date":"2025-08-07","close":11073.6318},{"date":"2025-08-08","close":10948.7041},{"date":"2025-08-11","close":10958.6982},{"date":"2025-08-12","close":11003.6729},{"date":"2025-08-13","close":11298.5029},{"date":"2025-08-14","close":11453.4141},{"date":"2025-08-18","close":11538.3652},{"date":"2025-08-19","close":11563.3506},{"date":"2025-08-20","close":11533.3682},{"date":"2025-08-21","close":11478.3994},{"date":"2025-08-22","close":11858.1807},{"date":"2025-08-25","close":12262.9482},{"date":"2025-08-26","close":12322.9141},{"date":"2025-08-27","close":12322.9141},{"date":"2025-08-28","close":12297.9277},{"date":"2025-08-29","close":12587.7617},{"date":"2025-09-01","close":12952.5518},{"date":"2025-09-02","close":12717.6865},{"date":"2025-09-03","close":12717.6865},{"date":"2025-09-04","close":12053.0693},{"date":"2025-09-05","close":12432.8506},{"date":"2025-09-08","close":12412.8623},{"date":"2025-09-09","close":12472.8281},{"date":"2025-09-10","close":12782.6494},{"date":"2025-09-11","close":13237.3877},{"date":"2025-09-12","close":13307.3477},{"date":"2025-09-15","close":13347.3252},{"date":"2025-09-16","close":13322.3389},{"date":"2025-09-17","close":13767.083},{"date":"2025-09-18","close":13757.0889},{"date":"2025-09-19","close":13817.0547},{"date":"2025-09-22","close":13882.0176},{"date":"2025-09-23","close":13617.1699},{"date":"2025-09-24","close":14076.9053},{"date":"2025-09-25","close":14496.6641},{"date":"2025-09-26","close":14226.8193},{"date":"2025-09-29","close":14321.7646},{"date":"2025-09-30","close":14596.6064},{"date":"2025-10-01","close":14751.5176},{"date":"2025-10-02","close":14986.3818},{"date":"2025-10-10","close":14211.8281},{"date":"2025-10-13","close":13921.9941},{"date":"2025-10-14","close":13442.2705},{"date":"2025-10-15","close":13642.1553},{"date":"2025-10-16","close":13542.2129},{"date":"2025-10-17","close":13062.4883},{"date":"2025-10-20","close":13462.2588},{"date":"2025-10-21","close":14021.9365},{"date":"2025-10-22","close":13832.0459},{"date":"2025-10-23","close":13617.1699},{"date":"2025-10-24","close":14221.8223},{"date":"2025-10-27","close":14746.5205},{"date":"2025-10-28","close":14766.5088},{"date":"2025-10-29","close":14721.5342},{"date":"2025-10-30","close":14491.667},{"date":"2025-10-31","close":14136.8711},{"date":"2025-11-03","close":13941.9824},{"date":"2025-11-04","close":13702.1211},{"date":"2025-11-05","close":13742.0977},{"date":"2025-11-06","close":14226.8193},{"date":"2025-11-07","close":14091.8965},{"date":"2025-11-10","close":13822.0518},{"date":"2025-11-11","close":13892.0117},{"date":"2025-11-12","close":13847.0371},{"date":"2025-11-13","close":14041.9258},{"date":"2025-11-14","close":13502.2354},{"date":"2025-11-17","close":13422.2812},{"date":"2025-11-18","close":13252.3789},{"date":"2025-11-19","close":13317.3418},{"date":"2025-11-20","close":13147.4395},{"date":"2025-11-21","close":12727.6807},{"date":"2025-11-24","close":12827.624},{"date":"2025-11-25","close":12997.5264},{"date":"2025-11-26","close":13252.3789},{"date":"2025-11-27","close":13327.3359},{"date":"2025-11-28","close":13447.2676},{"date":"2025-12-01","close":13627.1641},{"date":"2025-12-02","close":13437.2734},{"date":"2025-12-03","close":13322.3389},{"date":"2025-12-04","close":13392.2988},{"date":"2025-12-05","close":13622.167},{"date":"2025-12-08","close":13946.9795},{"date":"2025-12-09","close":13916.9971},{"date":"2025-12-10","close":14026.9336},{"date":"2025-12-11","close":13921.9941},{"date":"2025-12-12","close":14076.9053},{"date":"2025-12-15","close":13717.1123},{"date":"2025-12-16","close":13387.3018},{"date":"2025-12-17","close":13742.0977},{"date":"2025-12-18","close":13517.2275},{"date":"2025-12-19","close":13747.0947},{"date":"2025-12-22","close":14206.8301},{"date":"2025-12-23","close":14106.8877},{"date":"2025-12-24","close":13986.957},{"date":"2025-12-26","close":13912.0},{"date":"2025-12-29","close":13925.0},{"date":"2025-12-30","close":14340.0},{"date":"2026-01-02","close":14600.0},{"date":"2026-01-05","close":14720.0},{"date":"2026-01-06","close":15035.0},{"date":"2026-01-07","close":15040.0},{"date":"2026-01-08","close":15045.0},{"date":"2026-01-09","close":15060.0},{"date":"2026-01-12","close":15620.0},{"date":"2026-01-13","close":15475.0},{"date":"2026-01-14","close":15540.0},{"date":"2026-01-15","close":15580.0},{"date":"2026-01-16","close":16080.0},{"date":"2026-01-19","close":16265.0},{"date":"2026-01-20","close":16030.0},{"date":"2026-01-21","close":15935.0},{"date":"2026-01-22","close":16135.0},{"date":"2026-01-23","close":16170.0},{"date":"2026-01-26","close":15865.0},{"date":"2026-01-27","close":15980.0},{"date":"2026-01-28","close":16100.0},{"date":"2026-01-29","close":15860.0},{"date":"2026-01-30","close":15975.0},{"date":"2026-02-02","close":15505.0},{"date":"2026-02-03","close":15435.0},{"date":"2026-02-04","close":15435.0},{"date":"2026-02-05","close":15100.0},{"date":"2026-02-06","close":15065.0},{"date":"2026-02-09","close":15545.0},{"date":"2026-02-10","close":15635.0},{"date":"2026-02-11","close":15655.0},{"date":"2026-02-12","close":15630.0},{"date":"2026-02-13","close":15550.0},{"date":"2026-02-19","close":15785.0},{"date":"2026-02-20","close":15685.0},{"date":"2026-02-23","close":15945.0},{"date":"2026-02-24","close":16080.0},{"date":"2026-02-25","close":15970.0},{"date":"2026-02-26","close":15975.0},{"date":"2026-02-27","close":15840.0},{"date":"2026-03-03","close":15350.0},{"date":"2026-03-04","close":14635.0},{"date":"2026-03-05","close":15290.0},{"date":"2026-03-06","close":15185.0},{"date":"2026-03-09","close":14980.0},{"date":"2026-03-10","close":15785.0},{"date":"2026-03-11","close":16020.0},{"date":"2026-03-12","close":15850.0},{"date":"2026-03-13","close":15960.0},{"date":"2026-03-16","close":16200.0},{"date":"2026-03-17","close":16380.0},{"date":"2026-03-18","close":17195.0},{"date":"2026-03-19","close":16890.0},{"date":"2026-03-20","close":16695.0},{"date":"2026-03-23","close":15895.0},{"date":"2026-03-24","close":15820.0},{"date":"2026-03-25","close":16525.0},{"date":"2026-03-26","close":16410.0},{"date":"2026-03-27","close":16235.0},{"date":"2026-03-30","close":16280.0},{"date":"2026-03-31","close":15770.0},{"date":"2026-04-01","close":16770.0},{"date":"2026-04-02","close":16180.0},{"date":"2026-04-03","close":16305.0},{"date":"2026-04-06","close":16100.0},{"date":"2026-04-07","close":16480.0},{"date":"2026-04-08","close":17285.0},{"date":"2026-04-09","close":17420.0},{"date":"2026-04-10","close":17815.0},{"date":"2026-04-13","close":17775.0},{"date":"2026-04-14","close":18050.0},{"date":"2026-04-15","close":17700.0},{"date":"2026-04-16","close":18490.0},{"date":"2026-04-17","close":18565.0},{"date":"2026-04-20","close":18640.0},{"date":"2026-04-21","close":18925.0},{"date":"2026-04-22","close":19400.0},{"date":"2026-04-23","close":19155.0},{"date":"2026-04-24","close":19240.0},{"date":"2026-04-27","close":19190.0},{"date":"2026-04-28","close":18915.0},{"date":"2026-04-29","close":18940.0},{"date":"2026-04-30","close":19220.0},{"date":"2026-05-04","close":19800.0},{"date":"2026-05-06","close":20340.0},{"date":"2026-05-07","close":20935.0},{"date":"2026-05-08","close":20620.0},{"date":"2026-05-11","close":21300.0},{"date":"2026-05-12","close":21475.0},{"date":"2026-05-13","close":22030.0},{"date":"2026-05-14","close":22470.0},{"date":"2026-05-15","close":21665.0},{"date":"2026-05-18","close":21490.0},{"date":"2026-05-19","close":20955.0},{"date":"2026-05-20","close":21160.0},{"date":"2026-05-21","close":21440.0},{"date":"2026-05-22","close":23095.0},{"date":"2026-05-26","close":24450.0},{"date":"2026-05-27","close":24755.0},{"date":"2026-05-28","close":25055.0},{"date":"2026-05-29","close":25630.0},{"date":"2026-06-01","close":24360.0},{"date":"2026-06-02","close":24875.0},{"date":"2026-06-04","close":25135.0},{"date":"2026-06-05","close":24200.0},{"date":"2026-06-08","close":23265.0},{"date":"2026-06-09","close":23530.0},{"date":"2026-06-10","close":22630.0},{"date":"2026-06-11","close":22205.0},{"date":"2026-06-12","close":22725.0},{"date":"2026-06-15","close":24180.0},{"date":"2026-06-16","close":24830.0},{"date":"2026-06-17","close":25125.0},{"date":"2026-06-18","close":27215.0},{"date":"2026-06-19","close":27100.0},{"date":"2026-06-22","close":28885.0},{"date":"2026-06-23","close":26795.0},{"date":"2026-06-24","close":27620.0},{"date":"2026-06-25","close":28100.0},{"date":"2026-06-26","close":26180.0},{"date":"2026-06-29","close":26630.0},{"date":"2026-06-30","close":27795.0},{"date":"2026-07-01","close":27565.0},{"date":"2026-07-02","close":26120.0},{"date":"2026-07-03","close":25850.0},{"date":"2026-07-06","close":25110.0},{"date":"2026-07-07","close":24415.0},{"date":"2026-07-08","close":24425.0},{"date":"2026-07-09","close":25535.0},{"date":"2026-07-10","close":24965.0},{"date":"2026-07-13","close":23660.0},{"date":"2026-07-14","close":23435.0},{"date":"2026-07-15","close":24070.0},{"date":"2026-07-16","close":23240.0},{"date":"2026-07-20","close":20265.0},{"date":"2026-07-21","close":22040.0},{"date":"2026-07-22","close":22205.0},{"date":"2026-07-23","close":21650.0},{"date":"2026-07-24","close":20850.0},{"date":"2026-07-27","close":21200.0},{"date":"2026-07-28","close":19430.0},{"date":"2026-07-29","close":18610.0},{"date":"2026-07-30","close":18075.0},{"date":"2026-07-31","close":19380.0},{"date":"2026-08-03","close":19505.0},{"date":"2026-08-04","close":20400.0},{"date":"2026-08-05","close":20920.0},{"date":"2026-08-06","close":20750.0},{"date":"2026-08-07","close":20855.0},{"date":"2026-08-10","close":21190.0},{"date":"2026-08-11","close":21030.0},{"date":"2026-08-12","close":21345.0},{"date":"2026-08-13","close":21695.0},{"date":"2026-08-14","close":21595.0},{"date":"2026-08-18","close":21475.0},{"date":"2026-08-19","close":20190.0},{"date":"2026-08-20","close":20140.0},{"date":"2026-08-21","close":20180.0},{"date":"2026-08-24","close":19425.0},{"date":"2026-08-25","close":19810.0},{"date":"2026-08-26","close":20075.0},{"date":"2026-08-27","close":20300.0},{"date":"2026-08-28","close":20110.0},{"date":"2026-08-31","close":20030.0},{"date":"2026-09-01","close":20095.0},{"date":"2026-09-02","close":19610.0},{"date":"2026-09-03","close":19315.0},{"date":"2026-09-04","close":19205.0},{"date":"2026-09-07","close":19650.0},{"date":"2026-09-08","close":19355.0},{"date":"2026-09-09","close":19235.0},{"date":"2026-09-10","close":18975.0},{"date":"2026-09-11","close":18690.0},{"date":"2026-09-14","close":18330.0},{"date":"2026-09-15","close":18195.0},{"date":"2026-09-16","close":18825.0},{"date":"2026-09-17","close":19125.0},{"date":"2026-09-18","close":19690.0},{"date":"2026-09-21","close":19830.0},{"date":"2026-09-22","close":19750.0},{"date":"2026-09-23","close":19610.0},{"date":"2026-09-28","close":18890.0},{"date":"2026-09-29","close":18670.0},{"date":"2026-09-30","close":19005.0},{"date":"2026-10-01","close":19005.0},{"date":"2026-10-02","close":18765.0},{"date":"2026-10-06","close":19065.0},{"date":"2026-10-07","close":18905.0},{"date":"2026-10-08","close":18385.0},{"date":"2026-10-12","close":18170.0},{"date":"2026-10-13","close":17700.0},{"date":"2026-10-14","close":17505.0},{"date":"2026-10-15","close":16470.0},{"date":"2026-10-16","close":16625.0},{"date":"2026-10-19","close":16415.0},{"date":"2026-10-20","close":16005.0},{"date":"2026-10-21","close":16190.0},{"date":"2026-10-22","close":15525.0},{"date":"2026-10-23","close":15285.0}],"chart_data":[{"date":"2025-05-13","open":10594,"high":10594,"low":10319,"close":10374,"volume":1375576},{"date":"2025-05-14","open":10489,"high":10554,"low":10344,"close":10474,"volume":510408},{"date":"2025-05-15","open":10544,"high":10544,"low":10189,"close":10189,"volume":306282},{"date":"2025-05-16","open":10179,"high":10204,"low":10064,"close":10159,"volume":452826},{"date":"2025-05-19","open":10214,"high":10249,"low":10044,"close":10199,"volume":261511},{"date":"2025-05-20","open":10274,"high":10324,"low":10224,"close":10264,"volume":294962},{"date":"2025-05-21","open":10284,"high":10349,"low":10234,"close":10254,"volume":251773},{"date":"2025-05-22","open":10254,"high":10284,"low":10194,"close":10204,"volume":181160},{"date":"2025-05-23","open":10199,"high":10239,"low":10119,"close":10139,"volume":223002},{"date":"2025-05-26","open":10094,"high":10094,"low":9739,"close":9809,"volume":269709},{"date":"2025-05-27","open":9674,"high":9824,"low":9674,"close":9824,"volume":156533},{"date":"2025-05-28","open":9914,"high":9964,"low":9764,"close":9804,"volume":197787},{"date":"2025-05-29","open":9804,"high":9929,"low":9749,"close":9879,"volume":353245},{"date":"2025-05-30","open":9894,"high":9894,"low":9614,"close":9659,"volume":286336},{"date":"2025-06-02","open":9670,"high":9670,"low":9400,"close":9455,"volume":281167},{"date":"2025-06-04","open":9764,"high":9814,"low":9704,"close":9744,"volume":229866},{"date":"2025-06-05","open":9824,"high":9854,"low":9769,"close":9849,"volume":337864},{"date":"2025-06-09","open":9934,"high":10049,"low":9784,"close":9809,"volume":304501},{"date":"2025-06-10","open":9894,"high":9939,"low":9494,"close":9899,"volume":414310},{"date":"2025-06-11","open":10089,"high":10089,"low":9904,"close":10079,"volume":245647},{"date":"2025-06-12","open":10049,"high":10094,"low":9834,"close":9884,"volume":180865},{"date":"2025-06-13","open":9844,"high":9874,"low":9669,"close":9729,"volume":193020},{"date":"2025-06-16","open":9729,"high":9774,"low":9649,"close":9704,"volume":185466},{"date":"2025-06-17","open":9704,"high":9829,"low":9704,"close":9774,"volume":221749},{"date":"2025-06-18","open":9719,"high":9789,"low":9699,"close":9724,"volume":179437},{"date":"2025-06-19","open":9769,"high":9774,"low":9589,"close":9644,"volume":195371},{"date":"2025-06-20","open":9694,"high":9701,"low":9554,"close":9574,"volume":179138},{"date":"2025-06-23","open":9584,"high":9824,"low":9554,"close":9774,"volume":151367},{"date":"2025-06-24","open":9769,"high":9964,"low":9764,"close":9869,"volume":186097},{"date":"2025-06-25","open":9884,"high":10114,"low":9879,"close":10109,"volume":296954},{"date":"2025-06-26","open":10054,"high":10054,"low":9924,"close":9974,"volume":179457},{"date":"2025-06-27","open":9979,"high":10149,"low":9979,"close":10074,"volume":206306},{"date":"2025-06-30","open":10094,"high":10094,"low":9979,"close":10034,"volume":179705},{"date":"2025-07-01","open":9954,"high":10079,"low":9954,"close":10019,"volume":83463},{"date":"2025-07-02","open":10084,"high":10084,"low":9804,"close":9909,"volume":46097},{"date":"2025-07-03","open":9909,"high":9974,"low":9899,"close":9959,"volume":12364},{"date":"2025-07-04","open":9964,"high":10114,"low":9849,"close":9964,"volume":26524},{"date":"2025-07-07","open":9969,"high":10096,"low":9894,"close":10074,"volume":25323},{"date":"2025-07-08","open":10079,"high":10254,"low":10019,"close":10254,"volume":72827},{"date":"2025-07-09","open":10259,"high":10359,"low":10224,"close":10249,"volume":24274},{"date":"2025-07-10","open":10244,"high":10244,"low":10149,"close":10209,"volume":34227},{"date":"2025-07-11","open":10204,"high":10414,"low":10144,"close":10309,"volume":37800},{"date":"2025-07-14","open":10309,"high":10454,"low":10244,"close":10394,"volume":36993},{"date":"2025-07-15","open":10394,"high":10594,"low":10379,"close":10544,"volume":38583},{"date":"2025-07-16","open":10564,"high":10799,"low":10564,"close":10714,"volume":81197},{"date":"2025-07-17","open":10654,"high":10769,"low":10654,"close":10769,"volume":105735},{"date":"2025-07-18","open":10874,"high":10919,"low":10764,"close":10919,"volume":99844},{"date":"2025-07-21","open":10919,"high":11223,"low":10834,"close":11084,"volume":196305},{"date":"2025-07-22","open":11014,"high":11074,"low":10984,"close":10984,"volume":81092},{"date":"2025-07-23","open":10984,"high":11737,"low":10959,"close":11129,"volume":117014},{"date":"2025-07-24","open":11244,"high":11284,"low":11125,"close":11174,"volume":194425},{"date":"2025-07-25","open":11174,"high":11249,"low":11070,"close":11144,"volume":361627},{"date":"2025-07-28","open":11164,"high":11309,"low":11164,"close":11274,"volume":118824},{"date":"2025-07-29","open":11274,"high":11374,"low":11199,"close":11264,"volume":109301},{"date":"2025-07-30","open":11278,"high":11343,"low":10894,"close":11054,"volume":130481},{"date":"2025-07-31","open":10884,"high":11288,"low":10819,"close":11054,"volume":90864},{"date":"2025-08-01","open":10919,"high":11143,"low":10864,"close":10944,"volume":327672},{"date":"2025-08-04","open":11004,"high":11004,"low":10664,"close":10909,"volume":47427},{"date":"2025-08-05","open":10989,"high":11069,"low":10894,"close":10994,"volume":207049},{"date":"2025-08-06","open":11035,"high":11134,"low":10965,"close":11134,"volume":46321},{"date":"2025-08-07","open":10994,"high":11163,"low":10994,"close":11074,"volume":84465},{"date":"2025-08-08","open":11074,"high":11089,"low":10934,"close":10949,"volume":44245},{"date":"2025-08-11","open":10604,"high":10999,"low":10444,"close":10959,"volume":49300},{"date":"2025-08-12","open":10874,"high":11019,"low":10869,"close":11004,"volume":79752},{"date":"2025-08-13","open":11095,"high":11358,"low":10995,"close":11299,"volume":95091},{"date":"2025-08-14","open":11368,"high":11498,"low":11218,"close":11453,"volume":156638},{"date":"2025-08-18","open":11453,"high":11693,"low":11388,"close":11538,"volume":219599},{"date":"2025-08-19","open":11538,"high":11658,"low":11398,"close":11563,"volume":400718},{"date":"2025-08-20","open":11393,"high":11533,"low":11278,"close":11533,"volume":254202},{"date":"2025-08-21","open":11448,"high":11613,"low":11448,"close":11478,"volume":167125},{"date":"2025-08-22","open":11473,"high":11883,"low":11470,"close":11858,"volume":415424},{"date":"2025-08-25","open":11943,"high":12448,"low":11893,"close":12263,"volume":464437},{"date":"2025-08-26","open":12318,"high":12333,"low":12128,"close":12323,"volume":310156},{"date":"2025-08-27","open":12448,"high":12618,"low":12278,"close":12323,"volume":742756},{"date":"2025-08-28","open":12233,"high":12323,"low":12058,"close":12298,"volume":444664},{"date":"2025-08-29","open":12593,"high":12778,"low":12343,"close":12588,"volume":434745},{"date":"2025-09-01","open":12778,"high":12953,"low":12513,"close":12953,"volume":486356},{"date":"2025-09-02","open":12993,"high":13108,"low":12528,"close":12718,"volume":448033},{"date":"2025-09-03","open":12723,"high":12963,"low":12533,"close":12718,"volume":253681},{"date":"2025-09-04","open":12743,"high":12833,"low":11938,"close":12053,"volume":370410},{"date":"2025-09-05","open":12013,"high":12433,"low":11973,"close":12433,"volume":233492},{"date":"2025-09-08","open":12463,"high":12503,"low":12193,"close":12413,"volume":199345},{"date":"2025-09-09","open":12533,"high":12608,"low":12363,"close":12473,"volume":190936},{"date":"2025-09-10","open":12493,"high":12863,"low":12488,"close":12783,"volume":234488},{"date":"2025-09-11","open":12752,"high":13237,"low":12628,"close":13237,"volume":278774},{"date":"2025-09-12","open":13377,"high":13507,"low":13272,"close":13307,"volume":583364},{"date":"2025-09-15","open":13307,"high":13467,"low":13187,"close":13347,"volume":312546},{"date":"2025-09-16","open":13447,"high":13507,"low":13167,"close":13322,"volume":391620},{"date":"2025-09-17","open":13492,"high":13792,"low":13357,"close":13767,"volume":378718},{"date":"2025-09-18","open":13767,"high":14191,"low":13742,"close":13757,"volume":1046586},{"date":"2025-09-19","open":13817,"high":14106,"low":13662,"close":13817,"volume":599167},{"date":"2025-09-22","open":13966,"high":13971,"low":13752,"close":13882,"volume":440716},{"date":"2025-09-23","open":14036,"high":14191,"low":13562,"close":13617,"volume":587394},{"date":"2025-09-24","open":13618,"high":14142,"low":13568,"close":14077,"volume":501649},{"date":"2025-09-25","open":14187,"high":14522,"low":14002,"close":14497,"volume":513204},{"date":"2025-09-26","open":14497,"high":14567,"low":14227,"close":14227,"volume":437455},{"date":"2025-09-29","open":14472,"high":14472,"low":14087,"close":14322,"volume":365960},{"date":"2025-09-30","open":14367,"high":14607,"low":14367,"close":14597,"volume":689114},{"date":"2025-10-01","open":14677,"high":14807,"low":14607,"close":14752,"volume":450741},{"date":"2025-10-02","open":14876,"high":15001,"low":14701,"close":14986,"volume":885994},{"date":"2025-10-10","open":14987,"high":14987,"low":14182,"close":14212,"volume":1189305},{"date":"2025-10-13","open":13733,"high":14072,"low":13593,"close":13922,"volume":836560},{"date":"2025-10-14","open":14091,"high":14386,"low":13382,"close":13442,"volume":632756},{"date":"2025-10-15","open":13497,"high":13652,"low":13237,"close":13642,"volume":515300},{"date":"2025-10-16","open":13572,"high":13782,"low":13497,"close":13542,"volume":354969},{"date":"2025-10-17","open":13532,"high":13617,"low":13047,"close":13062,"volume":402001},{"date":"2025-10-20","open":13247,"high":13662,"low":13247,"close":13462,"volume":475830},{"date":"2025-10-21","open":13693,"high":14067,"low":13558,"close":14022,"volume":417498},{"date":"2025-10-22","open":13951,"high":13966,"low":13662,"close":13832,"volume":260451},{"date":"2025-10-23","open":13812,"high":13812,"low":13467,"close":13617,"volume":159480},{"date":"2025-10-24","open":13987,"high":14277,"low":13768,"close":14222,"volume":350583},{"date":"2025-10-27","open":14692,"high":14757,"low":14447,"close":14747,"volume":424898},{"date":"2025-10-28","open":14841,"high":14946,"low":14582,"close":14767,"volume":515558},{"date":"2025-10-29","open":14887,"high":14889,"low":14652,"close":14722,"volume":391995},{"date":"2025-10-30","open":14722,"high":14792,"low":14317,"close":14492,"volume":586371},{"date":"2025-10-31","open":14462,"high":14527,"low":14097,"close":14137,"volume":342790},{"date":"2025-11-03","open":14202,"high":14202,"low":13813,"close":13942,"volume":421007,"rsi_14":56.06,"sma_20":14108.35,"sma_60":13025.23},{"date":"2025-11-04","open":13941,"high":14151,"low":13702,"close":13702,"volume":311926,"rsi_14":50.72,"sma_20":14063.65,"sma_60":13071.8},{"date":"2025-11-05","open":13702,"high":13822,"low":13092,"close":13742,"volume":510878,"rsi_14":52.44,"sma_20":14013.2,"sma_60":13117.62},{"date":"2025-11-06","open":13987,"high":14227,"low":13783,"close":14227,"volume":272225,"rsi_14":64.2,"sma_20":13975.2,"sma_60":13169.18,"sma_120":11721.88},{"date":"2025-11-07","open":14132,"high":14257,"low":13893,"close":14092,"volume":428332,"rsi_14":58.2,"sma_20":13969.2,"sma_60":13219.48,"sma_120":11752.87},{"date":"2025-11-10","open":14091,"high":14251,"low":13712,"close":13822,"volume":247795,"rsi_14":47.19,"sma_20":13964.25,"sma_60":13267.38,"sma_120":11780.77},{"date":"2025-11-11","open":14091,"high":14211,"low":13822,"close":13892,"volume":270170,"rsi_14":50.88,"sma_20":13986.75,"sma_60":13316.28,"sma_120":11811.64},{"date":"2025-11-12","open":13892,"high":14131,"low":13697,"close":13847,"volume":201768,"rsi_14":53.53,"sma_20":13997.0,"sma_60":13363.68,"sma_120":11842.38},{"date":"2025-11-13","open":13853,"high":14147,"low":13813,"close":14042,"volume":176643,"rsi_14":46.84,"sma_20":14021.95,"sma_60":13409.42,"sma_120":11874.41},{"date":"2025-11-14","open":13946,"high":13946,"low":13502,"close":13502,"volume":317863,"rsi_14":28.25,"sma_20":14043.95,"sma_60":13443.58,"sma_120":11901.4},{"date":"2025-11-17","open":13507,"high":13677,"low":13242,"close":13422,"volume":180700,"rsi_14":26.99,"sma_20":14041.95,"sma_60":13475.0,"sma_120":11927.81},{"date":"2025-11-18","open":13452,"high":13622,"low":13252,"close":13252,"volume":277393,"rsi_14":25.88,"sma_20":14003.5,"sma_60":13503.17,"sma_120":11953.22},{"date":"2025-11-19","open":13327,"high":13437,"low":13227,"close":13317,"volume":185385,"rsi_14":29.62,"sma_20":13977.75,"sma_60":13532.92,"sma_120":11979.71},{"date":"2025-11-20","open":13462,"high":13692,"low":13147,"close":13147,"volume":287328,"rsi_14":31.65,"sma_20":13954.25,"sma_60":13560.75,"sma_120":12007.53},{"date":"2025-11-21","open":12963,"high":12988,"low":12583,"close":12728,"volume":316910,"rsi_14":29.21,"sma_20":13879.55,"sma_60":13575.25,"sma_120":12031.73},{"date":"2025-11-24","open":12963,"high":12963,"low":12513,"close":12828,"volume":372086,"rsi_14":34.27,"sma_20":13783.6,"sma_60":13584.67,"sma_120":12056.93},{"date":"2025-11-25","open":12988,"high":13237,"low":12903,"close":12998,"volume":137648,"rsi_14":37.2,"sma_20":13695.15,"sma_60":13595.92,"sma_120":12082.92},{"date":"2025-11-26","open":13252,"high":13427,"low":12907,"close":13252,"volume":340876,"rsi_14":31.84,"sma_20":13621.7,"sma_60":13611.42,"sma_120":12112.88},{"date":"2025-11-27","open":13682,"high":13682,"low":13252,"close":13327,"volume":101872,"rsi_14":35.55,"sma_20":13563.75,"sma_60":13628.67,"sma_120":12145.2},{"date":"2025-11-28","open":13447,"high":13497,"low":13232,"close":13447,"volume":96659,"rsi_14":42.53,"sma_20":13529.55,"sma_60":13643.08,"sma_120":12176.11},{"date":"2025-12-01","open":13542,"high":13632,"low":13412,"close":13627,"volume":141247,"rsi_14":44.98,"sma_20":13514.1,"sma_60":13654.42,"sma_120":12207.64},{"date":"2025-12-02","open":13627,"high":13732,"low":13397,"close":13437,"volume":98277,"rsi_14":42.59,"sma_20":13501.1,"sma_60":13666.5,"sma_120":12237.92},{"date":"2025-12-03","open":13412,"high":13632,"low":13322,"close":13322,"volume":116812,"rsi_14":36.55,"sma_20":13480.35,"sma_60":13676.67,"sma_120":12266.5},{"date":"2025-12-04","open":13512,"high":13542,"low":13247,"close":13392,"volume":559243,"rsi_14":47.6,"sma_20":13438.9,"sma_60":13699.08,"sma_120":12294.16},{"date":"2025-12-05","open":13432,"high":13642,"low":13342,"close":13622,"volume":288352,"rsi_14":54.39,"sma_20":13415.7,"sma_60":13719.0,"sma_120":12325.36},{"date":"2025-12-08","open":13627,"high":14017,"low":13617,"close":13947,"volume":300291,"rsi_14":64.06,"sma_20":13422.2,"sma_60":13744.67,"sma_120":12360.56},{"date":"2025-12-09","open":13997,"high":14032,"low":13867,"close":13917,"volume":214751,"rsi_14":62.32,"sma_20":13423.7,"sma_60":13768.83,"sma_120":12395.72},{"date":"2025-12-10","open":13917,"high":14037,"low":13727,"close":14027,"volume":168747,"rsi_14":68.48,"sma_20":13432.95,"sma_60":13789.67,"sma_120":12431.21},{"date":"2025-12-11","open":14027,"high":14107,"low":13897,"close":13922,"volume":474733,"rsi_14":78.85,"sma_20":13427.25,"sma_60":13801.17,"sma_120":12466.24},{"date":"2025-12-12","open":13922,"high":14077,"low":13817,"close":14077,"volume":125723,"rsi_14":79.39,"sma_20":13456.25,"sma_60":13814.08,"sma_120":12503.23},{"date":"2025-12-15","open":13747,"high":14067,"low":13712,"close":13717,"volume":133659,"rsi_14":65.59,"sma_20":13471.25,"sma_60":13820.33,"sma_120":12537.81},{"date":"2025-12-16","open":13677,"high":13712,"low":13237,"close":13387,"volume":119187,"rsi_14":52.92,"sma_20":13478.25,"sma_60":13821.5,"sma_120":12567.97},{"date":"2025-12-17","open":13447,"high":13757,"low":13322,"close":13742,"volume":50124,"rsi_14":57.76,"sma_20":13499.75,"sma_60":13821.17,"sma_120":12600.29},{"date":"2025-12-18","open":13667,"high":13747,"low":13427,"close":13517,"volume":60373,"rsi_14":51.26,"sma_20":13518.5,"sma_60":13817.25,"sma_120":12628.74},{"date":"2025-12-19","open":13922,"high":13922,"low":13547,"close":13747,"volume":50298,"rsi_14":52.12,"sma_20":13569.75,"sma_60":13816.17,"sma_120":12660.23},{"date":"2025-12-22","open":13747,"high":14212,"low":13747,"close":14207,"volume":125445,"rsi_14":62.42,"sma_20":13639.0,"sma_60":13821.67,"sma_120":12694.73},{"date":"2025-12-23","open":14177,"high":14257,"low":14082,"close":14107,"volume":127319,"rsi_14":62.72,"sma_20":13694.75,"sma_60":13829.92,"sma_120":12728.72},{"date":"2025-12-24","open":14227,"high":14227,"low":13952,"close":13987,"volume":109450,"rsi_14":59.49,"sma_20":13731.75,"sma_60":13828.52,"sma_120":12761.83},{"date":"2025-12-26","open":13907,"high":14117,"low":13802,"close":13912,"volume":80463,"rsi_14":54.87,"sma_20":13761.0,"sma_60":13818.87,"sma_120":12795.24},{"date":"2025-12-29","open":14125,"high":14125,"low":13860,"close":13925,"volume":114078,"rsi_14":49.44,"sma_20":13784.5,"sma_60":13813.8,"sma_120":12828.27},{"date":"2025-12-30","open":13705,"high":14340,"low":13705,"close":14340,"volume":135661,"rsi_14":56.81,"sma_20":13819.75,"sma_60":13814.07,"sma_120":12864.73},{"date":"2026-01-02","open":13920,"high":14635,"low":13920,"close":14600,"volume":212041,"rsi_14":58.84,"sma_20":13877.5,"sma_60":13814.08,"sma_120":12902.42},{"date":"2026-01-05","open":14600,"high":14905,"low":14370,"close":14720,"volume":354688,"rsi_14":62.31,"sma_20":13947.0,"sma_60":13813.52,"sma_120":12939.62},{"date":"2026-01-06","open":14735,"high":15070,"low":14720,"close":15035,"volume":343343,"rsi_14":64.09,"sma_20":14028.75,"sma_60":13814.28,"sma_120":12979.49},{"date":"2026-01-07","open":15030,"high":15175,"low":14965,"close":15040,"volume":393908,"rsi_14":71.81,"sma_20":14099.25,"sma_60":13828.05,"sma_120":13019.73},{"date":"2026-01-08","open":15275,"high":15275,"low":15000,"close":15045,"volume":143600,"rsi_14":80.67,"sma_20":14153.75,"sma_60":13846.73,"sma_120":13059.18},{"date":"2026-01-09","open":15070,"high":15160,"low":14760,"close":15060,"volume":201775,"rsi_14":77.87,"sma_20":14210.5,"sma_60":13873.65,"sma_120":13098.05},{"date":"2026-01-12","open":15065,"high":15620,"low":14995,"close":15620,"volume":303449,"rsi_14":89.01,"sma_20":14289.75,"sma_60":13906.57,"sma_120":13140.33},{"date":"2026-01-13","open":15710,"high":16175,"low":15475,"close":15475,"volume":616820,"rsi_14":83.08,"sma_20":14367.0,"sma_60":13938.73,"sma_120":13179.99},{"date":"2026-01-14","open":15800,"high":15800,"low":15410,"close":15540,"volume":248080,"rsi_14":80.05,"sma_20":14439.75,"sma_60":13979.98,"sma_120":13219.73},{"date":"2026-01-15","open":15530,"high":15580,"low":15190,"close":15580,"volume":290671,"rsi_14":84.15,"sma_20":14532.5,"sma_60":14015.23,"sma_120":13258.56},{"date":"2026-01-16","open":15580,"high":16165,"low":15580,"close":16080,"volume":277536,"rsi_14":91.29,"sma_20":14666.75,"sma_60":14049.5,"sma_120":13300.17},{"date":"2026-01-19","open":16080,"high":16390,"low":15900,"close":16265,"volume":408685,"rsi_14":94.5,"sma_20":14792.5,"sma_60":14090.0,"sma_120":13344.17},{"date":"2026-01-20","open":16265,"high":16330,"low":15885,"close":16030,"volume":381114,"rsi_14":86.74,"sma_20":14917.75,"sma_60":14130.17,"sma_120":13384.99},{"date":"2026-01-21","open":16000,"high":16105,"low":15850,"close":15935,"volume":287965,"rsi_14":81.34,"sma_20":15026.75,"sma_60":14158.68,"sma_120":13424.66},{"date":"2026-01-22","open":16210,"high":16400,"low":15935,"close":16135,"volume":403662,"rsi_14":80.89,"sma_20":15122.75,"sma_60":14181.78,"sma_120":13466.24},{"date":"2026-01-23","open":16365,"high":16650,"low":16115,"close":16170,"volume":326858,"rsi_14":80.21,"sma_20":15225.5,"sma_60":14205.13,"sma_120":13507.03},{"date":"2026-01-26","open":16170,"high":16210,"low":15775,"close":15865,"volume":291891,"rsi_14":67.36,"sma_20":15319.0,"sma_60":14224.15,"sma_120":13545.37},{"date":"2026-01-27","open":15865,"high":16070,"low":15742,"close":15980,"volume":246213,"rsi_14":68.8,"sma_20":15422.0,"sma_60":14248.92,"sma_120":13586.4},{"date":"2026-01-28","open":15980,"high":16120,"low":15830,"close":16100,"volume":349267,"rsi_14":70.17,"sma_20":15530.75,"sma_60":14281.6,"sma_120":13628.43},{"date":"2026-01-29","open":16095,"high":16275,"low":15800,"close":15860,"volume":507489,"rsi_14":64.08,"sma_20":15606.75,"sma_60":14313.53,"sma_120":13669.38},{"date":"2026-01-30","open":15860,"high":16065,"low":15635,"close":15975,"volume":407754,"rsi_14":57.41,"sma_20":15675.5,"sma_60":14351.37,"sma_120":13711.58},{"date":"2026-02-02","open":15945,"high":16185,"low":15455,"close":15505,"volume":307918,"rsi_14":50.55,"sma_20":15714.75,"sma_60":14380.7,"sma_120":13749.16},{"date":"2026-02-03","open":15505,"high":15860,"low":15195,"close":15435,"volume":328859,"rsi_14":48.07,"sma_20":15734.75,"sma_60":14400.8,"sma_120":13784.99},{"date":"2026-02-04","open":15420,"high":15475,"low":15145,"close":15435,"volume":979431,"rsi_14":47.3,"sma_20":15754.5,"sma_60":14423.15,"sma_120":13821.32},{"date":"2026-02-05","open":15150,"high":15480,"low":14925,"close":15100,"volume":623992,"rsi_14":30.56,"sma_20":15757.25,"sma_60":14444.4,"sma_120":13855.89},{"date":"2026-02-06","open":15055,"high":15295,"low":14595,"close":15065,"volume":380775,"rsi_14":24.68,"sma_20":15757.5,"sma_60":14463.9,"sma_120":13890.09},{"date":"2026-02-09","open":15870,"high":15870,"low":15090,"close":15545,"volume":248283,"rsi_14":40.73,"sma_20":15753.75,"sma_60":14492.15,"sma_120":13927.92},{"date":"2026-02-10","open":15860,"high":15870,"low":15550,"close":15635,"volume":234887,"rsi_14":44.25,"sma_20":15761.75,"sma_60":14518.67,"sma_120":13964.04},{"date":"2026-02-11","open":15640,"high":15825,"low":15600,"close":15655,"volume":180265,"rsi_14":40.12,"sma_20":15767.5,"sma_60":14554.5,"sma_120":13999.04},{"date":"2026-02-12","open":15665,"high":15695,"low":15515,"close":15630,"volume":132482,"rsi_14":38.84,"sma_20":15770.0,"sma_60":14591.25,"sma_120":14033.12},{"date":"2026-02-13","open":15485,"high":15645,"low":15425,"close":15550,"volume":133506,"rsi_14":42.82,"sma_20":15743.5,"sma_60":14629.5,"sma_120":14066.33},{"date":"2026-02-19","open":15660,"high":15880,"low":15660,"close":15785,"volume":113905,"rsi_14":45.79,"sma_20":15719.5,"sma_60":14670.58,"sma_120":14101.75},{"date":"2026-02-20","open":15670,"high":15840,"low":15650,"close":15685,"volume":202808,"rsi_14":40.96,"sma_20":15702.25,"sma_60":14712.83,"sma_120":14136.79},{"date":"2026-02-23","open":15940,"high":16270,"low":15730,"close":15945,"volume":547866,"rsi_14":51.84,"sma_20":15702.75,"sma_60":14766.42,"sma_120":14170.83},{"date":"2026-02-24","open":15880,"high":16240,"low":15625,"close":16080,"volume":298899,"rsi_14":52.25,"sma_20":15700.0,"sma_60":14820.58,"sma_120":14202.62},{"date":"2026-02-25","open":16105,"high":16310,"low":15925,"close":15970,"volume":302316,"rsi_14":61.77,"sma_20":15690.0,"sma_60":14870.08,"sma_120":14233.0},{"date":"2026-02-26","open":16195,"high":16195,"low":15765,"close":15975,"volume":349567,"rsi_14":64.14,"sma_20":15695.5,"sma_60":14915.42,"sma_120":14263.42},{"date":"2026-02-27","open":15940,"high":15970,"low":15620,"close":15840,"volume":334415,"rsi_14":59.9,"sma_20":15688.5,"sma_60":14957.17,"sma_120":14292.92},{"date":"2026-03-03","open":15840,"high":15985,"low":15300,"close":15350,"volume":391284,"rsi_14":55.68,"sma_20":15651.0,"sma_60":14988.75,"sma_120":14315.92},{"date":"2026-03-04","open":15195,"high":15300,"low":14635,"close":14635,"volume":439921,"rsi_14":42.53,"sma_20":15589.75,"sma_60":15005.42,"sma_120":14329.92},{"date":"2026-03-05","open":15130,"high":15415,"low":14730,"close":15290,"volume":193483,"rsi_14":45.83,"sma_20":15555.5,"sma_60":15036.17,"sma_120":14351.33},{"date":"2026-03-06","open":14955,"high":15465,"low":14955,"close":15185,"volume":216885,"rsi_14":42.67,"sma_20":15539.5,"sma_60":15067.08,"sma_120":14371.88},{"date":"2026-03-09","open":15035,"high":15265,"low":14430,"close":14980,"volume":240494,"rsi_14":39.63,"sma_20":15516.75,"sma_60":15093.42,"sma_120":14396.25},{"date":"2026-03-10","open":16365,"high":16365,"low":15065,"close":15785,"volume":551101,"rsi_14":51.92,"sma_20":15534.25,"sma_60":15129.33,"sma_120":14424.17},{"date":"2026-03-11","open":15835,"high":16395,"low":15780,"close":16020,"volume":229549,"rsi_14":55.61,"sma_20":15580.25,"sma_60":15163.75,"sma_120":14454.21},{"date":"2026-03-12","open":16000,"high":16210,"low":15725,"close":15850,"volume":284398,"rsi_14":50.79,"sma_20":15619.5,"sma_60":15195.83,"sma_120":14482.33},{"date":"2026-03-13","open":15575,"high":16050,"low":15575,"close":15960,"volume":81914,"rsi_14":53.33,"sma_20":15640.25,"sma_60":15227.92,"sma_120":14508.79},{"date":"2026-03-16","open":15775,"high":16225,"low":15735,"close":16200,"volume":166381,"rsi_14":53.1,"sma_20":15668.5,"sma_60":15265.75,"sma_120":14533.46},{"date":"2026-03-17","open":16480,"high":16810,"low":16250,"close":16380,"volume":380957,"rsi_14":53.61,"sma_20":15704.75,"sma_60":15304.0,"sma_120":14559.04},{"date":"2026-03-18","open":16575,"high":17195,"low":16300,"close":17195,"volume":512742,"rsi_14":62.59,"sma_20":15783.0,"sma_60":15361.83,"sma_120":14591.08},{"date":"2026-03-19","open":16640,"high":17480,"low":16630,"close":16890,"volume":808941,"rsi_14":58.86,"sma_20":15850.0,"sma_60":15420.08,"sma_120":14620.79},{"date":"2026-03-20","open":16880,"high":17190,"low":16680,"close":16695,"volume":1096162,"rsi_14":58.18,"sma_20":15895.5,"sma_60":15469.17,"sma_120":14645.17},{"date":"2026-03-23","open":16100,"high":16615,"low":15785,"close":15895,"volume":385258,"rsi_14":54.92,"sma_20":15906.0,"sma_60":15508.67,"sma_120":14662.96},{"date":"2026-03-24","open":16355,"high":16395,"low":15600,"close":15820,"volume":534348,"rsi_14":62.1,"sma_20":15899.75,"sma_60":15543.08,"sma_120":14679.62},{"date":"2026-03-25","open":16085,"high":16600,"low":16050,"close":16525,"volume":138978,"rsi_14":62.49,"sma_20":15922.0,"sma_60":15581.58,"sma_120":14701.62},{"date":"2026-03-26","open":16845,"high":16995,"low":16330,"close":16410,"volume":242482,"rsi_14":62.36,"sma_20":15944.0,"sma_60":15619.83,"sma_120":14724.88},{"date":"2026-03-27","open":16345,"high":16345,"low":15755,"close":16235,"volume":240613,"rsi_14":62.74,"sma_20":15957.0,"sma_60":15657.17,"sma_120":14742.84},{"date":"2026-03-30","open":15670,"high":16380,"low":15655,"close":16280,"volume":274499,"rsi_14":55.94,"sma_20":15979.0,"sma_60":15696.5,"sma_120":14757.68},{"date":"2026-03-31","open":16200,"high":16200,"low":15720,"close":15770,"volume":173764,"rsi_14":47.18,"sma_20":16000.0,"sma_60":15727.25,"sma_120":14770.52},{"date":"2026-04-01","open":16045,"high":16800,"low":15760,"close":16770,"volume":331067,"rsi_14":58.73,"sma_20":16106.75,"sma_60":15767.75,"sma_120":14790.91},{"date":"2026-04-02","open":16775,"high":17175,"low":16100,"close":16180,"volume":167731,"rsi_14":51.91,"sma_20":16151.25,"sma_60":15794.08,"sma_120":14804.08},{"date":"2026-04-03","open":16300,"high":16390,"low":16235,"close":16305,"volume":94645,"rsi_14":50.93,"sma_20":16207.25,"sma_60":15820.5,"sma_120":14817.01},{"date":"2026-04-06","open":16305,"high":16305,"low":16085,"close":16100,"volume":75486,"rsi_14":47.53,"sma_20":16263.25,"sma_60":15838.25,"sma_120":14826.27},{"date":"2026-04-07","open":16110,"high":16505,"low":16110,"close":16480,"volume":149720,"rsi_14":43.16,"sma_20":16298.0,"sma_60":15862.25,"sma_120":14845.15},{"date":"2026-04-08","open":17095,"high":17340,"low":16615,"close":17285,"volume":399300,"rsi_14":53.45,"sma_20":16361.25,"sma_60":15899.58,"sma_120":14873.16},{"date":"2026-04-09","open":17485,"high":17695,"low":17220,"close":17420,"volume":187253,"rsi_14":56.4,"sma_20":16439.75,"sma_60":15938.92,"sma_120":14906.28},{"date":"2026-04-10","open":17690,"high":17875,"low":17430,"close":17815,"volume":204921,"rsi_14":68.25,"sma_20":16532.5,"sma_60":15975.5,"sma_120":14941.03},{"date":"2026-04-13","open":17750,"high":18050,"low":17605,"close":17775,"volume":170213,"rsi_14":68.71,"sma_20":16611.25,"sma_60":16013.83,"sma_120":14976.28},{"date":"2026-04-14","open":17995,"high":18390,"low":17995,"close":18050,"volume":165214,"rsi_14":65.9,"sma_20":16694.75,"sma_60":16055.67,"sma_120":15017.83},{"date":"2026-04-15","open":18565,"high":18565,"low":17700,"close":17700,"volume":216542,"rsi_14":62.82,"sma_20":16720.0,"sma_60":16091.0,"sma_120":15053.12},{"date":"2026-04-16","open":17875,"high":18490,"low":17850,"close":18490,"volume":953847,"rsi_14":69.97,"sma_20":16800.0,"sma_60":16131.17,"sma_120":15090.33},{"date":"2026-04-17","open":18595,"high":18665,"low":18455,"close":18565,"volume":146713,"rsi_14":70.13,"sma_20":16893.5,"sma_60":16169.5,"sma_120":15129.75},{"date":"2026-04-20","open":18580,"high":18840,"low":18330,"close":18640,"volume":160382,"rsi_14":77.39,"sma_20":17030.75,"sma_60":16213.0,"sma_120":15171.58},{"date":"2026-04-21","open":18870,"high":18980,"low":18700,"close":18925,"volume":156765,"rsi_14":73.81,"sma_20":17186.0,"sma_60":16262.83,"sma_120":15210.76},{"date":"2026-04-22","open":18925,"high":19410,"low":18800,"close":19400,"volume":182734,"rsi_14":86.51,"sma_20":17329.75,"sma_60":16317.25,"sma_120":15249.52},{"date":"2026-04-23","open":19510,"high":19795,"low":18880,"close":19155,"volume":290732,"rsi_14":81.46,"sma_20":17467.0,"sma_60":16367.0,"sma_120":15286.07},{"date":"2026-04-24","open":18875,"high":19340,"low":18875,"close":19240,"volume":211317,"rsi_14":85.6,"sma_20":17617.25,"sma_60":16423.25,"sma_120":15323.7},{"date":"2026-04-27","open":19445,"high":19445,"low":18970,"close":19190,"volume":208735,"rsi_14":83.21,"sma_20":17762.75,"sma_60":16476.75,"sma_120":15362.83},{"date":"2026-04-28","open":19190,"high":19345,"low":18900,"close":18915,"volume":187606,"rsi_14":72.96,"sma_20":17920.0,"sma_60":16523.67,"sma_120":15402.63},{"date":"2026-04-29","open":18740,"high":19005,"low":18570,"close":18940,"volume":137381,"rsi_14":72.09,"sma_20":18028.5,"sma_60":16575.0,"sma_120":15444.27},{"date":"2026-04-30","open":18990,"high":19395,"low":18895,"close":19220,"volume":170022,"rsi_14":71.13,"sma_20":18180.5,"sma_60":16629.08,"sma_120":15490.23},{"date":"2026-05-04","open":19220,"high":19915,"low":19120,"close":19800,"volume":251917,"rsi_14":76.2,"sma_20":18355.25,"sma_60":16700.67,"sma_120":15540.68},{"date":"2026-05-06","open":19860,"high":20485,"low":19610,"close":20340,"volume":387687,"rsi_14":77.72,"sma_20":18567.25,"sma_60":16782.42,"sma_120":15591.61},{"date":"2026-05-07","open":20365,"high":20955,"low":20365,"close":20935,"volume":202061,"rsi_14":86.97,"sma_20":18790.0,"sma_60":16874.08,"sma_120":15648.62},{"date":"2026-05-08","open":20900,"high":21220,"low":20515,"close":20620,"volume":213231,"rsi_14":77.31,"sma_20":18956.75,"sma_60":16966.08,"sma_120":15705.24},{"date":"2026-05-11","open":20680,"high":21450,"low":20650,"close":21300,"volume":360480,"rsi_14":80.36,"sma_20":19150.75,"sma_60":17070.0,"sma_120":15766.95},{"date":"2026-05-12","open":21270,"high":22095,"low":21270,"close":21475,"volume":380201,"rsi_14":80.78,"sma_20":19333.75,"sma_60":17168.83,"sma_120":15830.49},{"date":"2026-05-13","open":21475,"high":22035,"low":21320,"close":22030,"volume":280984,"rsi_14":81.85,"sma_20":19546.5,"sma_60":17275.42,"sma_120":15897.04},{"date":"2026-05-14","open":22840,"high":23635,"low":22335,"close":22470,"volume":709294,"rsi_14":81.71,"sma_20":19767.5,"sma_60":17389.0,"sma_120":15971.75},{"date":"2026-05-15","open":22740,"high":22925,"low":21560,"close":21665,"volume":630400,"rsi_14":73.24,"sma_20":19965.75,"sma_60":17489.58,"sma_120":16040.42},{"date":"2026-05-18","open":21665,"high":21720,"low":20730,"close":21490,"volume":326413,"rsi_14":70.49,"sma_20":20115.75,"sma_60":17588.58,"sma_120":16109.04},{"date":"2026-05-19","open":21490,"high":21745,"low":20635,"close":20955,"volume":345218,"rsi_14":64.77,"sma_20":20235.25,"sma_60":17674.75,"sma_120":16172.67},{"date":"2026-05-20","open":21155,"high":21265,"low":20705,"close":21160,"volume":197093,"rsi_14":69.01,"sma_20":20361.25,"sma_60":17766.0,"sma_120":16239.42},{"date":"2026-05-21","open":21855,"high":21855,"low":21240,"close":21440,"volume":777030,"rsi_14":70.29,"sma_20":20487.0,"sma_60":17857.58,"sma_120":16312.0},{"date":"2026-05-22","open":21445,"high":23165,"low":21445,"close":23095,"volume":366239,"rsi_14":75.71,"sma_20":20671.75,"sma_60":17974.5,"sma_120":16397.54},{"date":"2026-05-26","open":23900,"high":24750,"low":23800,"close":24450,"volume":642216,"rsi_14":77.98,"sma_20":20936.5,"sma_60":18115.83,"sma_120":16492.96},{"date":"2026-05-27","open":24650,"high":25880,"low":24500,"close":24755,"volume":767659,"rsi_14":77.34,"sma_20":21212.25,"sma_60":18262.17,"sma_120":16588.79},{"date":"2026-05-28","open":24500,"high":25490,"low":24450,"close":25055,"volume":388656,"rsi_14":76.48,"sma_20":21505.5,"sma_60":18415.75,"sma_120":16686.46},{"date":"2026-05-29","open":25495,"high":25960,"low":24995,"close":25630,"volume":1663218,"rsi_14":81.16,"sma_20":21841.25,"sma_60":18587.08,"sma_120":16787.92},{"date":"2026-06-01","open":24960,"high":25635,"low":24275,"close":24360,"volume":1126435,"rsi_14":67.73,"sma_20":22112.25,"sma_60":18749.17,"sma_120":16877.29},{"date":"2026-06-02","open":24365,"high":24930,"low":24250,"close":24875,"volume":355562,"rsi_14":68.95,"sma_20":22395.0,"sma_60":18908.92,"sma_120":16972.54},{"date":"2026-06-04","open":25035,"high":25405,"low":25035,"close":25135,"volume":251040,"rsi_14":67.9,"sma_20":22661.75,"sma_60":19074.75,"sma_120":17070.92},{"date":"2026-06-05","open":25020,"high":25190,"low":24200,"close":24200,"volume":272482,"rsi_14":59.43,"sma_20":22854.75,"sma_60":19228.42,"sma_120":17160.92},{"date":"2026-06-08","open":22590,"high":23745,"low":21890,"close":23265,"volume":447366,"rsi_14":58.6,"sma_20":22971.25,"sma_60":19353.08,"sma_120":17241.21},{"date":"2026-06-09","open":23950,"high":23950,"low":23260,"close":23530,"volume":178869,"rsi_14":60.86,"sma_20":23116.75,"sma_60":19478.25,"sma_120":17321.0},{"date":"2026-06-10","open":23500,"high":23890,"low":22470,"close":22630,"volume":307271,"rsi_14":58.59,"sma_20":23183.25,"sma_60":19591.25,"sma_120":17393.54},{"date":"2026-06-11","open":22130,"high":22675,"low":21270,"close":22205,"volume":522934,"rsi_14":55.24,"sma_20":23219.75,"sma_60":19695.33,"sma_120":17461.62},{"date":"2026-06-12","open":22695,"high":23215,"low":22655,"close":22725,"volume":270007,"rsi_14":56.29,"sma_20":23254.5,"sma_60":19804.08,"sma_120":17534.92},{"date":"2026-06-15","open":23395,"high":24320,"low":22400,"close":24180,"volume":274718,"rsi_14":55.42,"sma_20":23340.0,"sma_60":19934.08,"sma_120":17619.04},{"date":"2026-06-16","open":23820,"high":24950,"low":23280,"close":24830,"volume":233200,"rsi_14":52.04,"sma_20":23498.25,"sma_60":20061.33,"sma_120":17711.58},{"date":"2026-06-17","open":24240,"high":25370,"low":24225,"close":25125,"volume":248004,"rsi_14":51.99,"sma_20":23680.0,"sma_60":20198.58,"sma_120":17809.33},{"date":"2026-06-18","open":25495,"high":27220,"low":25420,"close":27215,"volume":1126603,"rsi_14":59.74,"sma_20":23993.0,"sma_60":20373.92,"sma_120":17921.54},{"date":"2026-06-19","open":27450,"high":28500,"low":27100,"close":27100,"volume":1041159,"rsi_14":56.91,"sma_20":24290.0,"sma_60":20560.67,"sma_120":18034.67},{"date":"2026-06-22","open":27100,"high":29385,"low":26950,"close":28885,"volume":658016,"rsi_14":70.3,"sma_20":24662.25,"sma_60":20778.42,"sma_120":18160.75},{"date":"2026-06-23","open":28885,"high":29865,"low":26795,"close":26795,"volume":960345,"rsi_14":57.55,"sma_20":24847.25,"sma_60":20949.58,"sma_120":18265.58},{"date":"2026-06-24","open":27040,"high":27980,"low":26920,"close":27620,"volume":378520,"rsi_14":59.35,"sma_20":25005.75,"sma_60":21136.42,"sma_120":18378.12},{"date":"2026-06-25","open":28430,"high":28930,"low":27755,"close":28100,"volume":365407,"rsi_14":65.2,"sma_20":25173.0,"sma_60":21334.17,"sma_120":18495.67},{"date":"2026-06-26","open":27995,"high":28380,"low":26137,"close":26180,"volume":386568,"rsi_14":60.55,"sma_20":25229.25,"sma_60":21499.17,"sma_120":18597.83},{"date":"2026-06-29","open":26625,"high":27080,"low":26130,"close":26630,"volume":219293,"rsi_14":61.07,"sma_20":25279.25,"sma_60":21680.17,"sma_120":18703.71},{"date":"2026-06-30","open":27105,"high":27910,"low":26900,"close":27795,"volume":320001,"rsi_14":68.1,"sma_20":25451.0,"sma_60":21863.92,"sma_120":18815.83},{"date":"2026-07-01","open":28330,"high":28860,"low":27430,"close":27565,"volume":417524,"rsi_14":69.05,"sma_20":25585.5,"sma_60":22053.67,"sma_120":18923.88},{"date":"2026-07-02","open":27000,"high":27500,"low":25970,"close":26120,"volume":448435,"rsi_14":61.32,"sma_20":25634.75,"sma_60":22217.25,"sma_120":19018.88},{"date":"2026-07-03","open":25420,"high":26620,"low":25220,"close":25850,"volume":495286,"rsi_14":56.05,"sma_20":25717.25,"sma_60":22379.75,"sma_120":19109.0},{"date":"2026-07-06","open":25850,"high":26420,"low":24740,"close":25110,"volume":216765,"rsi_14":51.01,"sma_20":25809.5,"sma_60":22523.58,"sma_120":19192.92},{"date":"2026-07-07","open":25000,"high":25455,"low":24000,"close":24415,"volume":195598,"rsi_14":47.52,"sma_20":25853.75,"sma_60":22642.42,"sma_120":19271.0},{"date":"2026-07-08","open":23885,"high":24880,"low":23810,"close":24425,"volume":331129,"rsi_14":38.58,"sma_20":25943.5,"sma_60":22759.17,"sma_120":19349.04},{"date":"2026-07-09","open":25400,"high":25630,"low":24450,"close":25535,"volume":609037,"rsi_14":44.08,"sma_20":26110.0,"sma_60":22887.83,"sma_120":19431.67},{"date":"2026-07-10","open":25855,"high":26600,"low":24950,"close":24965,"volume":441685,"rsi_14":33.67,"sma_20":26222.0,"sma_60":23007.67,"sma_120":19510.75},{"date":"2026-07-13","open":24670,"high":25100,"low":23615,"close":23660,"volume":301391,"rsi_14":36.02,"sma_20":26196.0,"sma_60":23101.17,"sma_120":19578.42},{"date":"2026-07-14","open":23470,"high":23660,"low":22370,"close":23435,"volume":456792,"rsi_14":30.29,"sma_20":26126.25,"sma_60":23196.75,"sma_120":19643.88},{"date":"2026-07-15","open":23900,"high":24500,"low":23880,"close":24070,"volume":211254,"rsi_14":31.29,"sma_20":26073.5,"sma_60":23289.75,"sma_120":19710.46},{"date":"2026-07-16","open":24000,"high":24000,"low":23070,"close":23240,"volume":203613,"rsi_14":34.81,"sma_20":25874.75,"sma_60":23367.67,"sma_120":19768.58},{"date":"2026-07-20","open":21050,"high":21665,"low":20230,"close":20265,"volume":403206,"rsi_14":23.92,"sma_20":25533.0,"sma_60":23394.75,"sma_120":19803.88},{"date":"2026-07-21","open":20270,"high":22170,"low":20270,"close":22040,"volume":319340,"rsi_14":27.55,"sma_20":25190.75,"sma_60":23446.67,"sma_120":19854.75},{"date":"2026-07-22","open":22595,"high":24300,"low":22090,"close":22205,"volume":495529,"rsi_14":28.98,"sma_20":24961.25,"sma_60":23493.42,"sma_120":19905.33},{"date":"2026-07-23","open":22225,"high":22620,"low":21400,"close":21650,"volume":198614,"rsi_14":31.16,"sma_20":24662.75,"sma_60":23535.0,"sma_120":19951.0},{"date":"2026-07-24","open":21650,"high":22000,"low":20815,"close":20850,"volume":139292,"rsi_14":29.82,"sma_20":24300.25,"sma_60":23561.83,"sma_120":19992.54},{"date":"2026-07-27","open":21445,"high":21445,"low":20475,"close":21200,"volume":247187,"rsi_14":33.71,"sma_20":24051.25,"sma_60":23595.33,"sma_120":20036.04},{"date":"2026-07-28","open":21630,"high":21630,"low":19430,"close":19430,"volume":188866,"rsi_14":30.94,"sma_20":23691.25,"sma_60":23603.92,"sma_120":20063.79},{"date":"2026-07-29","open":19435,"high":19675,"low":18000,"close":18610,"volume":1289028,"rsi_14":29.06,"sma_20":23232.0,"sma_60":23598.42,"sma_120":20086.71},{"date":"2026-07-30","open":18145,"high":19130,"low":17615,"close":18075,"volume":223710,"rsi_14":21.98,"sma_20":22757.5,"sma_60":23579.33,"sma_120":20104.21},{"date":"2026-07-31","open":18350,"high":20270,"low":18075,"close":19380,"volume":909236,"rsi_14":30.12,"sma_20":22420.5,"sma_60":23572.33,"sma_120":20136.5},{"date":"2026-08-03","open":19380,"high":19720,"low":19250,"close":19505,"volume":326615,"rsi_14":33.85,"sma_20":22103.25,"sma_60":23558.42,"sma_120":20170.42},{"date":"2026-08-04","open":19555,"high":20500,"low":19505,"close":20400,"volume":142484,"rsi_14":38.79,"sma_20":21867.75,"sma_60":23549.5,"sma_120":20211.79},{"date":"2026-08-05","open":20890,"high":21275,"low":19835,"close":20920,"volume":154756,"rsi_14":38.26,"sma_20":21693.0,"sma_60":23554.5,"sma_120":20260.29},{"date":"2026-08-06","open":20700,"high":21275,"low":20305,"close":20750,"volume":120975,"rsi_14":40.24,"sma_20":21509.25,"sma_60":23545.33,"sma_120":20307.67},{"date":"2026-08-07","open":20755,"high":21265,"low":20755,"close":20855,"volume":113222,"rsi_14":52.98,"sma_20":21275.25,"sma_60":23535.0,"sma_120":20351.92},{"date":"2026-08-10","open":21225,"high":21500,"low":20870,"close":21190,"volume":101846,"rsi_14":44.97,"sma_20":21086.5,"sma_60":23521.0,"sma_120":20398.21},{"date":"2026-08-11","open":21190,"high":21240,"low":20750,"close":21030,"volume":101542,"rsi_14":43.04,"sma_20":20955.0,"sma_60":23497.0,"sma_120":20443.0},{"date":"2026-08-12","open":21100,"high":21540,"low":20685,"close":21345,"volume":68896,"rsi_14":48.14,"sma_20":20850.5,"sma_60":23491.67,"sma_120":20490.62},{"date":"2026-08-13","open":21585,"high":21895,"low":21475,"close":21695,"volume":111580,"rsi_14":55.45,"sma_20":20731.75,"sma_60":23495.08,"sma_120":20541.83},{"date":"2026-08-14","open":22075,"high":22200,"low":21570,"close":21595,"volume":123051,"rsi_14":52.63,"sma_20":20649.5,"sma_60":23505.75,"sma_120":20590.25},{"date":"2026-08-18","open":22080,"high":22400,"low":21225,"close":21475,"volume":102589,"rsi_14":67.46,"sma_20":20710.0,"sma_60":23511.0,"sma_120":20638.5},{"date":"2026-08-19","open":21260,"high":21290,"low":20120,"close":20190,"volume":101156,"rsi_14":62.5,"sma_20":20617.5,"sma_60":23490.17,"sma_120":20673.88},{"date":"2026-08-20","open":20430,"high":20535,"low":20130,"close":20140,"volume":86702,"rsi_14":67.69,"sma_20":20514.25,"sma_60":23440.92,"sma_120":20707.71},{"date":"2026-08-21","open":20140,"high":20250,"low":19840,"close":20180,"volume":115208,"rsi_14":58.75,"sma_20":20440.75,"sma_60":23369.75,"sma_120":20742.79},{"date":"2026-08-24","open":20180,"high":20395,"low":19370,"close":19425,"volume":72114,"rsi_14":49.23,"sma_20":20369.5,"sma_60":23280.92,"sma_120":20771.54},{"date":"2026-08-25","open":19470,"high":19810,"low":19060,"close":19810,"volume":178535,"rsi_14":43.71,"sma_20":20300.0,"sma_60":23193.5,"sma_120":20804.62},{"date":"2026-08-26","open":19670,"high":20195,"low":19660,"close":20075,"volume":65926,"rsi_14":40.47,"sma_20":20332.25,"sma_60":23100.92,"sma_120":20844.0},{"date":"2026-08-27","open":20260,"high":20695,"low":20125,"close":20300,"volume":114283,"rsi_14":44.99,"sma_20":20416.75,"sma_60":23033.25,"sma_120":20891.21},{"date":"2026-08-28","open":20290,"high":20600,"low":20100,"close":20110,"volume":68045,"rsi_14":41.86,"sma_20":20518.5,"sma_60":22953.83,"sma_120":20931.38},{"date":"2026-08-31","open":19905,"high":20160,"low":19685,"close":20030,"volume":94653,"rsi_14":36.57,"sma_20":20551.0,"sma_60":22868.75,"sma_120":20971.75},{"date":"2026-09-01","open":20150,"high":20365,"low":19950,"close":20095,"volume":49762,"rsi_14":38.93,"sma_20":20580.5,"sma_60":22800.33,"sma_120":21014.38},{"date":"2026-09-02","open":19890,"high":20085,"low":19495,"close":19610,"volume":101539,"rsi_14":30.26,"sma_20":20541.0,"sma_60":22739.42,"sma_120":21046.25},{"date":"2026-09-03","open":19780,"high":19780,"low":19165,"close":19315,"volume":41561,"rsi_14":22.58,"sma_20":20460.75,"sma_60":22669.17,"sma_120":21073.71},{"date":"2026-09-04","open":19575,"high":19650,"low":19190,"close":19205,"volume":53659,"rsi_14":22.53,"sma_20":20383.5,"sma_60":22612.08,"sma_120":21101.67},{"date":"2026-09-07","open":19475,"high":19745,"low":19315,"close":19650,"volume":62493,"rsi_14":30.48,"sma_20":20323.25,"sma_60":22569.5,"sma_120":21132.42},{"date":"2026-09-08","open":19805,"high":19830,"low":19235,"close":19355,"volume":48020,"rsi_14":38.67,"sma_20":20231.5,"sma_60":22513.33,"sma_120":21158.71},{"date":"2026-09-09","open":19450,"high":19620,"low":19200,"close":19235,"volume":68488,"rsi_14":37.95,"sma_20":20141.75,"sma_60":22430.92,"sma_120":21182.5},{"date":"2026-09-10","open":18920,"high":19220,"low":18890,"close":18975,"volume":196144,"rsi_14":34.84,"sma_20":20023.25,"sma_60":22333.33,"sma_120":21197.33},{"date":"2026-09-11","open":18620,"high":18750,"low":18345,"close":18690,"volume":519274,"rsi_14":39.51,"sma_20":19873.0,"sma_60":22226.08,"sma_120":21212.33},{"date":"2026-09-14","open":18170,"high":18505,"low":18010,"close":18330,"volume":63396,"rsi_14":28.74,"sma_20":19709.75,"sma_60":22078.0,"sma_120":21225.96},{"date":"2026-09-15","open":18415,"high":18525,"low":18180,"close":18195,"volume":74424,"rsi_14":21.94,"sma_20":19545.75,"sma_60":21929.58,"sma_120":21245.12},{"date":"2026-09-16","open":18195,"high":19000,"low":18040,"close":18825,"volume":49445,"rsi_14":30.36,"sma_20":19477.5,"sma_60":21761.92,"sma_120":21270.17},{"date":"2026-09-17","open":19235,"high":19755,"low":18815,"close":19125,"volume":655097,"rsi_14":37.26,"sma_20":19426.75,"sma_60":21634.08,"sma_120":21291.83},{"date":"2026-09-18","open":19360,"high":19800,"low":19200,"close":19690,"volume":82700,"rsi_14":46.09,"sma_20":19402.25,"sma_60":21501.92,"sma_120":21319.17},{"date":"2026-09-21","open":19745,"high":20100,"low":19420,"close":19830,"volume":59231,"rsi_14":47.01,"sma_20":19422.5,"sma_60":21364.08,"sma_120":21349.12},{"date":"2026-09-22","open":20090,"high":20255,"low":19740,"close":19750,"volume":88540,"rsi_14":51.74,"sma_20":19419.5,"sma_60":21256.92,"sma_120":21378.04},{"date":"2026-09-23","open":19960,"high":20015,"low":19500,"close":19610,"volume":56673,"rsi_14":53.82,"sma_20":19396.25,"sma_60":21139.92,"sma_120":21410.04},{"date":"2026-09-28","open":19045,"high":19355,"low":18810,"close":18890,"volume":130764,"rsi_14":46.48,"sma_20":19325.75,"sma_60":20991.5,"sma_120":21427.71},{"date":"2026-09-29","open":18790,"high":18885,"low":18550,"close":18670,"volume":75502,"rsi_14":38.47,"sma_20":19253.75,"sma_60":20843.25,"sma_120":21448.46},{"date":"2026-09-30","open":18715,"high":19165,"low":18670,"close":19005,"volume":99042,"rsi_14":45.92,"sma_20":19202.5,"sma_60":20724.67,"sma_120":21470.96},{"date":"2026-10-01","open":19395,"high":19395,"low":18815,"close":19005,"volume":65335,"rsi_14":47.24,"sma_20":19148.0,"sma_60":20610.58,"sma_120":21495.17},{"date":"2026-10-02","open":18890,"high":19095,"low":18760,"close":18765,"volume":87303,"rsi_14":47.47,"sma_20":19105.75,"sma_60":20504.83,"sma_120":21514.21},{"date":"2026-10-06","open":19080,"high":19300,"low":18870,"close":19065,"volume":69348,"rsi_14":54.5,"sma_20":19093.25,"sma_60":20415.67,"sma_120":21529.04},{"date":"2026-10-07","open":19220,"high":19220,"low":18835,"close":18905,"volume":26516,"rsi_14":57.25,"sma_20":19078.25,"sma_60":20323.67,"sma_120":21541.42},{"date":"2026-10-08","open":18905,"high":19180,"low":18385,"close":18385,"volume":79483,"rsi_14":52.18,"sma_20":19015.0,"sma_60":20204.5,"sma_120":21546.17},{"date":"2026-10-12","open":18460,"high":18720,"low":18055,"close":18170,"volume":67633,"rsi_14":41.68,"sma_20":18955.75,"sma_60":20091.25,"sma_120":21549.46},{"date":"2026-10-13","open":18060,"high":18060,"low":17320,"close":17700,"volume":123383,"rsi_14":32.64,"sma_20":18879.0,"sma_60":19991.92,"sma_120":21546.54},{"date":"2026-10-14","open":17560,"high":17830,"low":17490,"close":17505,"volume":55875,"rsi_14":20.75,"sma_20":18805.5,"sma_60":19893.08,"sma_120":21544.92},{"date":"2026-10-15","open":17020,"high":17500,"low":16240,"close":16470,"volume":221109,"rsi_14":13.71,"sma_20":18694.5,"sma_60":19766.42,"sma_120":21528.08},{"date":"2026-10-16","open":16885,"high":17200,"low":16580,"close":16625,"volume":70608,"rsi_14":16.79,"sma_20":18609.25,"sma_60":19656.17,"sma_120":21511.92},{"date":"2026-10-19","open":16320,"high":16475,"low":16075,"close":16415,"volume":66117,"rsi_14":16.54,"sma_20":18520.25,"sma_60":19592.0,"sma_120":21493.38},{"date":"2026-10-20","open":16700,"high":16700,"low":15935,"close":16005,"volume":45508,"rsi_14":17.69,"sma_20":18379.25,"sma_60":19491.42,"sma_120":21469.04},{"date":"2026-10-21","open":16050,"high":16495,"low":16050,"close":16190,"volume":50114,"rsi_14":22.01,"sma_20":18232.5,"sma_60":19391.17,"sma_120":21442.29},{"date":"2026-10-22","open":16040,"high":16320,"low":15470,"close":15525,"volume":105046,"rsi_14":13.45,"sma_20":18024.25,"sma_60":19289.08,"sma_120":21412.04},{"date":"2026-10-23","open":14102,"high":15760,"low":14102,"close":15760,"volume":141840,"rsi_14":17.52,"sma_20":17820.75,"sma_60":19204.25,"sma_120":21383.04}],"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 차이나AI테크액티브","phase":"above-fold","symbol_resolved":true}