{"status":"ok","report":{"price_analysis":{"current":20470.0,"change_1d":-0.3,"change_7d":-4.9,"change_30d":-20.0,"high_30d":26550.0,"low_30d":19610.0,"position_in_range":12.0,"support":20304.0,"resistance":25856.0},"summary":"TIME 코스피액티브(385720)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 4,545억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1275.95)가 시그널선(-912.08)을 하회합니다(데드크로스). 현재가가 SMA20(23594)과 SMA60(24319) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19143~28044 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.78496406854616,"macd":-1275.9519199355054,"macd_signal":-912.0784090906784,"sma_20":23593.75,"sma_60":24319.083333333332,"bb_upper":28044.379028575626,"bb_lower":19143.120971424374,"atr_14":1015.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5696.00, 기관 순매수 -3403.00. 30일 누적: 외국인 -4007.00, 기관 14.05만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5696.0,"institutional_flow":-3403.0,"data":[{"date":"2026-10-23","foreign_net":4.0,"institution_net":-2964.0,"retail_net":2960.0},{"date":"2026-10-22","foreign_net":-2290.0,"institution_net":-5956.0,"retail_net":8246.0},{"date":"2026-10-21","foreign_net":2155.0,"institution_net":2845.0,"retail_net":-5000.0},{"date":"2026-10-20","foreign_net":-4367.0,"institution_net":-5223.0,"retail_net":9590.0},{"date":"2026-10-19","foreign_net":-1198.0,"institution_net":7895.0,"retail_net":-6697.0},{"date":"2026-10-16","foreign_net":3254.0,"institution_net":-4906.0,"retail_net":1652.0},{"date":"2026-10-15","foreign_net":-2243.0,"institution_net":-39419.0,"retail_net":41662.0},{"date":"2026-10-14","foreign_net":673.0,"institution_net":-1916.0,"retail_net":1243.0},{"date":"2026-10-13","foreign_net":1085.0,"institution_net":-7516.0,"retail_net":6431.0},{"date":"2026-10-12","foreign_net":-1187.0,"institution_net":-3007.0,"retail_net":4194.0},{"date":"2026-10-08","foreign_net":439.0,"institution_net":-30.0,"retail_net":-409.0},{"date":"2026-10-07","foreign_net":-1345.0,"institution_net":2745.0,"retail_net":-1400.0},{"date":"2026-10-06","foreign_net":-1996.0,"institution_net":3913.0,"retail_net":-1917.0},{"date":"2026-10-02","foreign_net":562.0,"institution_net":10619.0,"retail_net":-11181.0},{"date":"2026-10-01","foreign_net":3885.0,"institution_net":4676.0,"retail_net":-8561.0},{"date":"2026-09-30","foreign_net":-641.0,"institution_net":23045.0,"retail_net":-22404.0},{"date":"2026-09-29","foreign_net":-203.0,"institution_net":4748.0,"retail_net":-4545.0},{"date":"2026-09-28","foreign_net":-6019.0,"institution_net":294.0,"retail_net":5725.0},{"date":"2026-09-23","foreign_net":1869.0,"institution_net":7926.0,"retail_net":-9795.0},{"date":"2026-09-22","foreign_net":-278.0,"institution_net":11052.0,"retail_net":-10774.0},{"date":"2026-09-21","foreign_net":3972.0,"institution_net":10192.0,"retail_net":-14164.0},{"date":"2026-09-18","foreign_net":972.0,"institution_net":-1668.0,"retail_net":696.0},{"date":"2026-09-17","foreign_net":-3189.0,"institution_net":4275.0,"retail_net":-1086.0},{"date":"2026-09-16","foreign_net":-2223.0,"institution_net":3800.0,"retail_net":-1577.0},{"date":"2026-09-15","foreign_net":-1263.0,"institution_net":41299.0,"retail_net":-40036.0},{"date":"2026-09-14","foreign_net":5436.0,"institution_net":34271.0,"retail_net":-39707.0},{"date":"2026-09-11","foreign_net":-1140.0,"institution_net":12315.0,"retail_net":-11175.0},{"date":"2026-09-10","foreign_net":1005.0,"institution_net":3279.0,"retail_net":-4284.0},{"date":"2026-09-09","foreign_net":-3552.0,"institution_net":20565.0,"retail_net":-17013.0},{"date":"2026-09-08","foreign_net":3816.0,"institution_net":3316.0,"retail_net":-7132.0}],"periods":{"d1":{"foreign_net":4.0,"institution_net":-2964.0,"retail_net":2960.0},"d3":{"foreign_net":-131.0,"institution_net":-6075.0,"retail_net":6206.0},"d7":{"foreign_net":-4685.0,"institution_net":-47728.0,"retail_net":52413.0},"d14":{"foreign_net":-6454.0,"institution_net":-42920.0,"retail_net":49374.0},"d30":{"foreign_net":-4007.0,"institution_net":140465.0,"retail_net":-136458.0}}},"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":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.8,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"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":["RSI 21 (30 이하 과매도 구간)"],"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":"2026-10-23T22:39:24.846157+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":454500000000.0,"aum_display":"4,545억","dividend_yield":null,"tracking_error":9.99,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":25.42},{"ticker":"005930","name":"삼성전자","weight":17.01},{"ticker":"009150","name":"삼성전기","weight":6.2},{"ticker":"402340","name":"SK스퀘어","weight":4.13},{"ticker":"003230","name":"삼양식품","weight":3.97},{"ticker":"278470","name":"에이피알","weight":3.85},{"ticker":"105560","name":"KB금융","weight":3.26},{"ticker":"006400","name":"삼성SDI","weight":3.25},{"ticker":"373220","name":"LG에너지솔루션","weight":2.73},{"ticker":"000150","name":"두산","weight":2.46}],"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":20470.0,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-25","close":9975.0},{"date":"2021-05-26","close":9975.0},{"date":"2021-05-27","close":9965.0},{"date":"2021-05-28","close":10045.0},{"date":"2021-05-31","close":10080.0},{"date":"2021-06-01","close":10120.0},{"date":"2021-06-02","close":10155.0},{"date":"2021-06-03","close":10245.0},{"date":"2021-06-04","close":10185.0},{"date":"2021-06-07","close":10205.0},{"date":"2021-06-08","close":10195.0},{"date":"2021-06-09","close":10110.0},{"date":"2021-06-10","close":10130.0},{"date":"2021-06-11","close":10235.0},{"date":"2021-06-14","close":10220.0},{"date":"2021-06-15","close":10230.0},{"date":"2021-06-16","close":10270.0},{"date":"2021-06-17","close":10270.0},{"date":"2021-06-18","close":10295.0},{"date":"2021-06-21","close":10220.0},{"date":"2021-06-22","close":10225.0},{"date":"2021-06-23","close":10330.0},{"date":"2021-06-24","close":10390.0},{"date":"2021-06-25","close":10380.0},{"date":"2021-06-28","close":10310.0},{"date":"2021-06-29","close":10270.0},{"date":"2021-06-30","close":10300.0},{"date":"2021-07-01","close":10290.0},{"date":"2021-07-02","close":10270.0},{"date":"2021-07-05","close":10300.0},{"date":"2021-07-06","close":10320.0},{"date":"2021-07-07","close":10250.0},{"date":"2021-07-08","close":10115.0},{"date":"2021-07-09","close":10075.0},{"date":"2021-07-12","close":10155.0},{"date":"2021-07-13","close":10250.0},{"date":"2021-07-14","close":10300.0},{"date":"2021-07-15","close":10400.0},{"date":"2021-07-16","close":10385.0},{"date":"2021-07-19","close":10380.0},{"date":"2021-07-20","close":10285.0},{"date":"2021-07-21","close":10185.0},{"date":"2021-07-22","close":10315.0},{"date":"2021-07-23","close":10305.0},{"date":"2021-07-26","close":10215.0},{"date":"2021-07-27","close":10240.0},{"date":"2021-07-28","close":10175.0},{"date":"2021-07-29","close":10215.0},{"date":"2021-07-30","close":10115.0},{"date":"2021-08-02","close":10155.0},{"date":"2021-08-03","close":10250.0},{"date":"2021-08-04","close":10415.0},{"date":"2021-08-05","close":10415.0},{"date":"2021-08-06","close":10440.0},{"date":"2021-08-09","close":10485.0},{"date":"2021-08-10","close":10305.0},{"date":"2021-08-11","close":10325.0},{"date":"2021-08-12","close":10430.0},{"date":"2021-08-13","close":10320.0},{"date":"2021-08-17","close":10180.0},{"date":"2021-08-18","close":10320.0},{"date":"2021-08-19","close":10160.0},{"date":"2021-08-20","close":10005.0},{"date":"2021-08-23","close":10140.0},{"date":"2021-08-24","close":10290.0},{"date":"2021-08-25","close":10295.0},{"date":"2021-08-26","close":10210.0},{"date":"2021-08-27","close":10180.0},{"date":"2021-08-30","close":10140.0},{"date":"2021-08-31","close":10325.0},{"date":"2021-09-01","close":10345.0},{"date":"2021-09-02","close":10225.0},{"date":"2021-09-03","close":10295.0},{"date":"2021-09-06","close":10295.0},{"date":"2021-09-07","close":10260.0},{"date":"2021-09-08","close":10135.0},{"date":"2021-09-09","close":10055.0},{"date":"2021-09-10","close":10070.0},{"date":"2021-09-13","close":10000.0},{"date":"2021-09-14","close":10135.0},{"date":"2021-09-15","close":10155.0},{"date":"2021-09-16","close":10090.0},{"date":"2021-09-17","close":10130.0},{"date":"2021-09-23","close":10070.0},{"date":"2021-09-24","close":10170.0},{"date":"2021-09-27","close":10065.0},{"date":"2021-09-28","close":9960.0},{"date":"2021-09-29","close":9830.0},{"date":"2021-09-30","close":9950.0},{"date":"2021-10-01","close":9850.0},{"date":"2021-10-05","close":9935.0},{"date":"2021-10-06","close":9735.0},{"date":"2021-10-07","close":9850.0},{"date":"2021-10-08","close":9830.0},{"date":"2021-10-12","close":9665.0},{"date":"2021-10-13","close":9770.0},{"date":"2021-10-14","close":10050.0},{"date":"2021-10-15","close":10120.0},{"date":"2021-10-18","close":10140.0},{"date":"2021-10-19","close":10320.0},{"date":"2021-10-20","close":10255.0},{"date":"2021-10-21","close":10235.0},{"date":"2021-10-22","close":10185.0},{"date":"2021-10-25","close":10170.0},{"date":"2021-10-26","close":10385.0},{"date":"2021-10-27","close":10405.0},{"date":"2021-10-28","close":10330.0},{"date":"2021-10-29","close":10250.0},{"date":"2021-11-01","close":10340.0},{"date":"2021-11-02","close":10445.0},{"date":"2021-11-03","close":10380.0},{"date":"2021-11-04","close":10345.0},{"date":"2021-11-05","close":10400.0},{"date":"2021-11-08","close":10500.0},{"date":"2021-11-09","close":10470.0},{"date":"2021-11-10","close":10230.0},{"date":"2021-11-11","close":10395.0},{"date":"2021-11-12","close":10455.0},{"date":"2021-11-15","close":10480.0},{"date":"2021-11-16","close":10525.0},{"date":"2021-11-17","close":10525.0},{"date":"2021-11-18","close":10555.0},{"date":"2021-11-19","close":10520.0},{"date":"2021-11-22","close":10470.0},{"date":"2021-11-23","close":10240.0},{"date":"2021-11-24","close":10285.0},{"date":"2021-11-25","close":10275.0},{"date":"2021-11-26","close":10160.0},{"date":"2021-11-29","close":10050.0},{"date":"2021-11-30","close":9900.0},{"date":"2021-12-01","close":10050.0},{"date":"2021-12-02","close":10095.0},{"date":"2021-12-03","close":10310.0},{"date":"2021-12-06","close":10260.0},{"date":"2021-12-07","close":10340.0},{"date":"2021-12-08","close":10375.0},{"date":"2021-12-09","close":10405.0},{"date":"2021-12-10","close":10340.0},{"date":"2021-12-13","close":10300.0},{"date":"2021-12-14","close":10245.0},{"date":"2021-12-15","close":10270.0},{"date":"2021-12-16","close":10325.0},{"date":"2021-12-17","close":10325.0},{"date":"2021-12-20","close":10170.0},{"date":"2021-12-21","close":10245.0},{"date":"2021-12-22","close":10310.0},{"date":"2021-12-23","close":10370.0},{"date":"2021-12-24","close":10495.0},{"date":"2021-12-27","close":10465.0},{"date":"2021-12-28","close":10550.0},{"date":"2021-12-29","close":10645.0},{"date":"2021-12-30","close":10605.0},{"date":"2022-01-03","close":10525.0},{"date":"2022-01-04","close":10470.0},{"date":"2022-01-05","close":10370.0},{"date":"2022-01-06","close":10210.0},{"date":"2022-01-07","close":10375.0},{"date":"2022-01-10","close":10155.0},{"date":"2022-01-11","close":10210.0},{"date":"2022-01-12","close":10345.0},{"date":"2022-01-13","close":10330.0},{"date":"2022-01-14","close":10220.0},{"date":"2022-01-17","close":10060.0},{"date":"2022-01-18","close":9945.0},{"date":"2022-01-19","close":9915.0},{"date":"2022-01-20","close":10010.0},{"date":"2022-01-21","close":9795.0},{"date":"2022-01-24","close":9570.0},{"date":"2022-01-25","close":9380.0},{"date":"2022-01-26","close":9240.0},{"date":"2022-01-27","close":8920.0},{"date":"2022-01-28","close":9225.0},{"date":"2022-02-03","close":9325.0},{"date":"2022-02-04","close":9455.0},{"date":"2022-02-07","close":9460.0},{"date":"2022-02-08","close":9415.0},{"date":"2022-02-09","close":9510.0},{"date":"2022-02-10","close":9425.0},{"date":"2022-02-11","close":9245.0},{"date":"2022-02-14","close":9185.0},{"date":"2022-02-15","close":9085.0},{"date":"2022-02-16","close":9230.0},{"date":"2022-02-17","close":9290.0},{"date":"2022-02-18","close":9295.0},{"date":"2022-02-21","close":9345.0},{"date":"2022-02-22","close":9200.0},{"date":"2022-02-23","close":9290.0},{"date":"2022-02-24","close":9055.0},{"date":"2022-02-25","close":9190.0},{"date":"2022-02-28","close":9335.0},{"date":"2022-03-02","close":9355.0},{"date":"2022-03-03","close":9520.0},{"date":"2022-03-04","close":9400.0},{"date":"2022-03-07","close":9280.0},{"date":"2022-03-08","close":9180.0},{"date":"2022-03-10","close":9410.0},{"date":"2022-03-11","close":9420.0},{"date":"2022-03-14","close":9370.0},{"date":"2022-03-15","close":9250.0},{"date":"2022-03-16","close":9370.0},{"date":"2022-03-17","close":9435.0},{"date":"2022-03-18","close":9520.0},{"date":"2022-03-21","close":9435.0},{"date":"2022-03-22","close":9605.0},{"date":"2022-03-23","close":9660.0},{"date":"2022-03-24","close":9685.0},{"date":"2022-03-25","close":9695.0},{"date":"2022-03-28","close":9650.0},{"date":"2022-03-29","close":9580.0},{"date":"2022-03-30","close":9635.0},{"date":"2022-03-31","close":9710.0},{"date":"2022-04-01","close":9735.0},{"date":"2022-04-04","close":9705.0},{"date":"2022-04-05","close":9635.0},{"date":"2022-04-06","close":9555.0},{"date":"2022-04-07","close":9480.0},{"date":"2022-04-08","close":9435.0},{"date":"2022-04-11","close":9430.0},{"date":"2022-04-12","close":9315.0},{"date":"2022-04-13","close":9395.0},{"date":"2022-04-14","close":9385.0},{"date":"2022-04-15","close":9365.0},{"date":"2022-04-18","close":9295.0},{"date":"2022-04-19","close":9340.0},{"date":"2022-04-20","close":9315.0},{"date":"2022-04-21","close":9355.0},{"date":"2022-04-22","close":9285.0},{"date":"2022-04-25","close":9060.0},{"date":"2022-04-26","close":9090.0},{"date":"2022-04-27","close":9085.0},{"date":"2022-04-28","close":9180.0},{"date":"2022-04-29","close":9280.0},{"date":"2022-05-02","close":9250.0},{"date":"2022-05-03","close":9180.0},{"date":"2022-05-04","close":9170.0},{"date":"2022-05-06","close":9100.0},{"date":"2022-05-09","close":8950.0},{"date":"2022-05-10","close":8860.0},{"date":"2022-05-11","close":8835.0},{"date":"2022-05-12","close":8715.0},{"date":"2022-05-13","close":8890.0},{"date":"2022-05-16","close":8885.0},{"date":"2022-05-17","close":9000.0},{"date":"2022-05-18","close":9045.0},{"date":"2022-05-19","close":8915.0},{"date":"2022-05-20","close":9050.0},{"date":"2022-05-23","close":9070.0},{"date":"2022-05-24","close":8940.0},{"date":"2022-05-25","close":8930.0},{"date":"2022-05-26","close":8870.0},{"date":"2022-05-27","close":8970.0},{"date":"2022-05-30","close":9040.0},{"date":"2022-05-31","close":9150.0},{"date":"2022-06-02","close":9005.0},{"date":"2022-06-03","close":9030.0},{"date":"2022-06-07","close":8865.0},{"date":"2022-06-08","close":8880.0},{"date":"2022-06-09","close":8880.0},{"date":"2022-06-10","close":8800.0},{"date":"2022-06-13","close":8500.0},{"date":"2022-06-14","close":8470.0},{"date":"2022-06-15","close":8385.0},{"date":"2022-06-16","close":8390.0},{"date":"2022-06-17","close":8365.0},{"date":"2022-06-20","close":8265.0},{"date":"2022-06-21","close":8265.0},{"date":"2022-06-22","close":7980.0},{"date":"2022-06-23","close":7835.0},{"date":"2022-06-24","close":8000.0},{"date":"2022-06-27","close":8150.0},{"date":"2022-06-28","close":8245.0},{"date":"2022-06-29","close":8080.0},{"date":"2022-06-30","close":7910.0},{"date":"2022-07-01","close":7745.0},{"date":"2022-07-04","close":7720.0},{"date":"2022-07-05","close":7840.0},{"date":"2022-07-06","close":7645.0},{"date":"2022-07-07","close":7795.0},{"date":"2022-07-08","close":7875.0},{"date":"2022-07-11","close":7805.0},{"date":"2022-07-12","close":7755.0},{"date":"2022-07-13","close":7815.0},{"date":"2022-07-14","close":7835.0},{"date":"2022-07-15","close":7825.0},{"date":"2022-07-18","close":7940.0},{"date":"2022-07-19","close":7970.0},{"date":"2022-07-20","close":8020.0},{"date":"2022-07-21","close":8090.0},{"date":"2022-07-22","close":8055.0},{"date":"2022-07-25","close":8140.0},{"date":"2022-07-26","close":8150.0},{"date":"2022-07-27","close":8125.0},{"date":"2022-07-28","close":8175.0},{"date":"2022-07-29","close":8240.0},{"date":"2022-08-01","close":8255.0},{"date":"2022-08-02","close":8235.0},{"date":"2022-08-03","close":8310.0},{"date":"2022-08-04","close":8340.0},{"date":"2022-08-05","close":8360.0},{"date":"2022-08-08","close":8425.0},{"date":"2022-08-09","close":8455.0},{"date":"2022-08-10","close":8320.0},{"date":"2022-08-11","close":8440.0},{"date":"2022-08-12","close":8445.0},{"date":"2022-08-16","close":8450.0},{"date":"2022-08-17","close":8385.0},{"date":"2022-08-18","close":8350.0},{"date":"2022-08-19","close":8280.0},{"date":"2022-08-22","close":8195.0},{"date":"2022-08-23","close":8125.0},{"date":"2022-08-24","close":8190.0},{"date":"2022-08-25","close":8310.0},{"date":"2022-08-26","close":8335.0},{"date":"2022-08-29","close":8180.0},{"date":"2022-08-30","close":8240.0},{"date":"2022-08-31","close":8330.0},{"date":"2022-09-01","close":8150.0},{"date":"2022-09-02","close":8170.0},{"date":"2022-09-05","close":8135.0},{"date":"2022-09-06","close":8200.0},{"date":"2022-09-07","close":8110.0},{"date":"2022-09-08","close":8105.0},{"date":"2022-09-13","close":8215.0},{"date":"2022-09-14","close":8080.0},{"date":"2022-09-15","close":8050.0},{"date":"2022-09-16","close":8110.0},{"date":"2022-09-19","close":8005.0},{"date":"2022-09-20","close":8075.0},{"date":"2022-09-21","close":8000.0},{"date":"2022-09-22","close":7970.0},{"date":"2022-09-23","close":7845.0},{"date":"2022-09-26","close":7575.0},{"date":"2022-09-27","close":7595.0},{"date":"2022-09-28","close":7390.0},{"date":"2022-09-29","close":7475.0},{"date":"2022-09-30","close":7415.0},{"date":"2022-10-04","close":7600.0},{"date":"2022-10-05","close":7615.0},{"date":"2022-10-06","close":7635.0},{"date":"2022-10-07","close":7595.0},{"date":"2022-10-11","close":7440.0},{"date":"2022-10-12","close":7510.0},{"date":"2022-10-13","close":7350.0},{"date":"2022-10-14","close":7545.0},{"date":"2022-10-17","close":7545.0},{"date":"2022-10-18","close":7615.0},{"date":"2022-10-19","close":7630.0},{"date":"2022-10-20","close":7530.0},{"date":"2022-10-21","close":7505.0},{"date":"2022-10-24","close":7610.0},{"date":"2022-10-25","close":7625.0},{"date":"2022-10-26","close":7665.0},{"date":"2022-10-27","close":7850.0},{"date":"2022-10-28","close":7840.0},{"date":"2022-10-31","close":7965.0},{"date":"2022-11-01","close":8025.0},{"date":"2022-11-02","close":8025.0},{"date":"2022-11-03","close":8010.0},{"date":"2022-11-04","close":8050.0},{"date":"2022-11-07","close":8055.0},{"date":"2022-11-08","close":8130.0},{"date":"2022-11-09","close":8185.0},{"date":"2022-11-10","close":8110.0},{"date":"2022-11-11","close":8315.0},{"date":"2022-11-14","close":8260.0},{"date":"2022-11-15","close":8260.0},{"date":"2022-11-16","close":8250.0},{"date":"2022-11-17","close":8145.0},{"date":"2022-11-18","close":8195.0},{"date":"2022-11-21","close":8115.0},{"date":"2022-11-22","close":8045.0},{"date":"2022-11-23","close":8060.0},{"date":"2022-11-24","close":8115.0},{"date":"2022-11-25","close":8110.0},{"date":"2022-11-28","close":8070.0},{"date":"2022-11-29","close":8155.0},{"date":"2022-11-30","close":8220.0},{"date":"2022-12-01","close":8255.0},{"date":"2022-12-02","close":8150.0},{"date":"2022-12-05","close":8035.0},{"date":"2022-12-06","close":7915.0},{"date":"2022-12-07","close":7875.0},{"date":"2022-12-08","close":7825.0},{"date":"2022-12-09","close":7800.0},{"date":"2022-12-12","close":7805.0},{"date":"2022-12-13","close":7785.0},{"date":"2022-12-14","close":7905.0},{"date":"2022-12-15","close":7780.0},{"date":"2022-12-16","close":7780.0},{"date":"2022-12-19","close":7770.0},{"date":"2022-12-20","close":7710.0},{"date":"2022-12-21","close":7730.0},{"date":"2022-12-22","close":7830.0},{"date":"2022-12-23","close":7680.0},{"date":"2022-12-26","close":7695.0},{"date":"2022-12-27","close":7810.0},{"date":"2022-12-28","close":7740.0},{"date":"2022-12-29","close":7730.0},{"date":"2023-01-02","close":7630.0},{"date":"2023-01-03","close":7585.0},{"date":"2023-01-04","close":7610.0},{"date":"2023-01-05","close":7545.0},{"date":"2023-01-06","close":7565.0},{"date":"2023-01-09","close":7720.0},{"date":"2023-01-10","close":7705.0},{"date":"2023-01-11","close":7820.0},{"date":"2023-01-12","close":7875.0},{"date":"2023-01-13","close":7935.0},{"date":"2023-01-16","close":7940.0},{"date":"2023-01-17","close":7880.0},{"date":"2023-01-18","close":7860.0},{"date":"2023-01-19","close":7950.0},{"date":"2023-01-20","close":7995.0},{"date":"2023-01-25","close":8100.0},{"date":"2023-01-26","close":8300.0},{"date":"2023-01-27","close":8325.0},{"date":"2023-01-30","close":8225.0},{"date":"2023-01-31","close":8165.0},{"date":"2023-02-01","close":8230.0},{"date":"2023-02-02","close":8325.0},{"date":"2023-02-03","close":8355.0},{"date":"2023-02-06","close":8255.0},{"date":"2023-02-07","close":8235.0},{"date":"2023-02-08","close":8370.0},{"date":"2023-02-09","close":8420.0},{"date":"2023-02-10","close":8475.0},{"date":"2023-02-13","close":8400.0},{"date":"2023-02-14","close":8455.0},{"date":"2023-02-15","close":8315.0},{"date":"2023-02-16","close":8475.0},{"date":"2023-02-17","close":8395.0},{"date":"2023-02-20","close":8340.0},{"date":"2023-02-21","close":8315.0},{"date":"2023-02-22","close":8190.0},{"date":"2023-02-23","close":8280.0},{"date":"2023-02-24","close":8220.0},{"date":"2023-02-27","close":8150.0},{"date":"2023-02-28","close":8240.0},{"date":"2023-03-02","close":8305.0},{"date":"2023-03-03","close":8335.0},{"date":"2023-03-06","close":8455.0},{"date":"2023-03-07","close":8510.0},{"date":"2023-03-08","close":8410.0},{"date":"2023-03-09","close":8355.0},{"date":"2023-03-10","close":8315.0},{"date":"2023-03-13","close":8340.0},{"date":"2023-03-14","close":8120.0},{"date":"2023-03-15","close":8225.0},{"date":"2023-03-16","close":8215.0},{"date":"2023-03-17","close":8225.0},{"date":"2023-03-20","close":8130.0},{"date":"2023-03-21","close":8165.0},{"date":"2023-03-22","close":8300.0},{"date":"2023-03-23","close":8330.0},{"date":"2023-03-24","close":8335.0},{"date":"2023-03-27","close":8350.0},{"date":"2023-03-28","close":8455.0},{"date":"2023-03-29","close":8435.0},{"date":"2023-03-30","close":8625.0},{"date":"2023-03-31","close":8785.0},{"date":"2023-04-03","close":8715.0},{"date":"2023-04-04","close":8715.0},{"date":"2023-04-05","close":8765.0},{"date":"2023-04-06","close":8670.0},{"date":"2023-04-07","close":8785.0},{"date":"2023-04-10","close":8910.0},{"date":"2023-04-11","close":9025.0},{"date":"2023-04-12","close":8980.0},{"date":"2023-04-13","close":8965.0},{"date":"2023-04-14","close":9010.0},{"date":"2023-04-17","close":9040.0},{"date":"2023-04-18","close":9075.0},{"date":"2023-04-19","close":9035.0},{"date":"2023-04-20","close":8955.0},{"date":"2023-04-21","close":8780.0},{"date":"2023-04-24","close":8725.0},{"date":"2023-04-25","close":8630.0},{"date":"2023-04-26","close":8625.0},{"date":"2023-04-27","close":8675.0},{"date":"2023-04-28","close":8725.0},{"date":"2023-05-02","close":8815.0},{"date":"2023-05-03","close":8700.0},{"date":"2023-05-04","close":8655.0},{"date":"2023-05-08","close":8630.0},{"date":"2023-05-09","close":8605.0},{"date":"2023-05-10","close":8580.0},{"date":"2023-05-11","close":8535.0},{"date":"2023-05-12","close":8490.0},{"date":"2023-05-15","close":8550.0},{"date":"2023-05-16","close":8555.0},{"date":"2023-05-17","close":8695.0},{"date":"2023-05-18","close":8720.0},{"date":"2023-05-19","close":8810.0},{"date":"2023-05-22","close":8850.0},{"date":"2023-05-23","close":8910.0},{"date":"2023-05-24","close":8865.0},{"date":"2023-05-25","close":8835.0},{"date":"2023-05-26","close":8915.0},{"date":"2023-05-30","close":8970.0},{"date":"2023-05-31","close":8965.0},{"date":"2023-06-01","close":8965.0},{"date":"2023-06-02","close":9060.0},{"date":"2023-06-05","close":9055.0},{"date":"2023-06-07","close":9050.0},{"date":"2023-06-08","close":8955.0},{"date":"2023-06-09","close":9095.0},{"date":"2023-06-12","close":9025.0},{"date":"2023-06-13","close":9085.0},{"date":"2023-06-14","close":9010.0},{"date":"2023-06-15","close":8980.0},{"date":"2023-06-16","close":9045.0},{"date":"2023-06-19","close":8955.0},{"date":"2023-06-20","close":8910.0},{"date":"2023-06-21","close":8850.0},{"date":"2023-06-22","close":8900.0},{"date":"2023-06-23","close":8845.0},{"date":"2023-06-26","close":8845.0},{"date":"2023-06-27","close":8765.0},{"date":"2023-06-28","close":8655.0},{"date":"2023-06-29","close":8685.0},{"date":"2023-06-30","close":8770.0},{"date":"2023-07-03","close":8875.0},{"date":"2023-07-04","close":8925.0},{"date":"2023-07-05","close":8860.0},{"date":"2023-07-06","close":8790.0},{"date":"2023-07-07","close":8725.0},{"date":"2023-07-10","close":8610.0},{"date":"2023-07-11","close":8745.0},{"date":"2023-07-12","close":8810.0},{"date":"2023-07-13","close":8855.0},{"date":"2023-07-14","close":8955.0},{"date":"2023-07-17","close":8950.0},{"date":"2023-07-18","close":8950.0},{"date":"2023-07-19","close":8900.0},{"date":"2023-07-20","close":8875.0},{"date":"2023-07-21","close":8900.0},{"date":"2023-07-24","close":9100.0},{"date":"2023-07-25","close":9160.0},{"date":"2023-07-26","close":8940.0},{"date":"2023-07-27","close":9025.0},{"date":"2023-07-28","close":9050.0},{"date":"2023-07-31","close":9135.0},{"date":"2023-08-01","close":9200.0},{"date":"2023-08-02","close":8955.0},{"date":"2023-08-03","close":8925.0},{"date":"2023-08-04","close":8930.0},{"date":"2023-08-07","close":8860.0},{"date":"2023-08-08","close":8790.0},{"date":"2023-08-09","close":8905.0},{"date":"2023-08-10","close":8920.0},{"date":"2023-08-11","close":8965.0},{"date":"2023-08-14","close":8895.0},{"date":"2023-08-16","close":8720.0},{"date":"2023-08-17","close":8725.0},{"date":"2023-08-18","close":8695.0},{"date":"2023-08-21","close":8670.0},{"date":"2023-08-22","close":8715.0},{"date":"2023-08-23","close":8645.0},{"date":"2023-08-24","close":8805.0},{"date":"2023-08-25","close":8750.0},{"date":"2023-08-28","close":8820.0},{"date":"2023-08-29","close":8815.0},{"date":"2023-08-30","close":8880.0},{"date":"2023-08-31","close":8930.0},{"date":"2023-09-01","close":8800.0},{"date":"2023-09-04","close":8860.0},{"date":"2023-09-05","close":8905.0},{"date":"2023-09-06","close":8865.0},{"date":"2023-09-07","close":8755.0},{"date":"2023-09-08","close":8775.0},{"date":"2023-09-11","close":8860.0},{"date":"2023-09-12","close":8770.0},{"date":"2023-09-13","close":8705.0},{"date":"2023-09-14","close":8845.0},{"date":"2023-09-15","close":8880.0},{"date":"2023-09-18","close":8745.0},{"date":"2023-09-19","close":8755.0},{"date":"2023-09-20","close":8700.0},{"date":"2023-09-21","close":8520.0},{"date":"2023-09-22","close":8450.0},{"date":"2023-09-25","close":8480.0},{"date":"2023-09-26","close":8320.0},{"date":"2023-09-27","close":8385.0},{"date":"2023-10-04","close":8120.0},{"date":"2023-10-05","close":8105.0},{"date":"2023-10-06","close":8145.0},{"date":"2023-10-10","close":8045.0},{"date":"2023-10-11","close":8180.0},{"date":"2023-10-12","close":8285.0},{"date":"2023-10-13","close":8275.0},{"date":"2023-10-16","close":8220.0},{"date":"2023-10-17","close":8360.0},{"date":"2023-10-18","close":8360.0},{"date":"2023-10-19","close":8175.0},{"date":"2023-10-20","close":8025.0},{"date":"2023-10-23","close":8000.0},{"date":"2023-10-24","close":8150.0},{"date":"2023-10-25","close":8110.0},{"date":"2023-10-26","close":7850.0},{"date":"2023-10-27","close":7855.0},{"date":"2023-10-30","close":7850.0},{"date":"2023-10-31","close":7750.0},{"date":"2023-11-01","close":7815.0},{"date":"2023-11-02","close":8040.0},{"date":"2023-11-03","close":8105.0},{"date":"2023-11-06","close":8455.0},{"date":"2023-11-07","close":8310.0},{"date":"2023-11-08","close":8245.0},{"date":"2023-11-09","close":8180.0},{"date":"2023-11-10","close":8165.0},{"date":"2023-11-13","close":8145.0},{"date":"2023-11-14","close":8200.0},{"date":"2023-11-15","close":8390.0},{"date":"2023-11-16","close":8395.0},{"date":"2023-11-17","close":8290.0},{"date":"2023-11-20","close":8355.0},{"date":"2023-11-21","close":8390.0},{"date":"2023-11-22","close":8385.0},{"date":"2023-11-23","close":8385.0},{"date":"2023-11-24","close":8325.0},{"date":"2023-11-27","close":8315.0},{"date":"2023-11-28","close":8350.0},{"date":"2023-11-29","close":8430.0},{"date":"2023-11-30","close":8415.0},{"date":"2023-12-01","close":8350.0},{"date":"2023-12-04","close":8315.0},{"date":"2023-12-05","close":8265.0},{"date":"2023-12-06","close":8290.0},{"date":"2023-12-07","close":8220.0},{"date":"2023-12-08","close":8315.0},{"date":"2023-12-11","close":8395.0},{"date":"2023-12-12","close":8430.0},{"date":"2023-12-13","close":8340.0},{"date":"2023-12-14","close":8415.0},{"date":"2023-12-15","close":8515.0},{"date":"2023-12-18","close":8650.0},{"date":"2023-12-19","close":8665.0},{"date":"2023-12-20","close":8755.0},{"date":"2023-12-21","close":8765.0},{"date":"2023-12-22","close":8785.0},{"date":"2023-12-26","close":8740.0},{"date":"2023-12-27","close":8835.0},{"date":"2023-12-28","close":8960.0},{"date":"2024-01-02","close":9055.0},{"date":"2024-01-03","close":8910.0},{"date":"2024-01-04","close":8840.0},{"date":"2024-01-05","close":8780.0},{"date":"2024-01-08","close":8735.0},{"date":"2024-01-09","close":8715.0},{"date":"2024-01-10","close":8735.0},{"date":"2024-01-11","close":8795.0},{"date":"2024-01-12","close":8700.0},{"date":"2024-01-15","close":8650.0},{"date":"2024-01-16","close":8580.0},{"date":"2024-01-17","close":8360.0},{"date":"2024-01-18","close":8470.0},{"date":"2024-01-19","close":8555.0},{"date":"2024-01-22","close":8560.0},{"date":"2024-01-23","close":8510.0},{"date":"2024-01-24","close":8455.0},{"date":"2024-01-25","close":8415.0},{"date":"2024-01-26","close":8415.0},{"date":"2024-01-29","close":8430.0},{"date":"2024-01-30","close":8370.0},{"date":"2024-01-31","close":8350.0},{"date":"2024-02-01","close":8400.0},{"date":"2024-02-02","close":8700.0},{"date":"2024-02-05","close":8585.0},{"date":"2024-02-06","close":8585.0},{"date":"2024-02-07","close":8640.0},{"date":"2024-02-08","close":8700.0},{"date":"2024-02-13","close":8815.0},{"date":"2024-02-14","close":8850.0},{"date":"2024-02-15","close":8825.0},{"date":"2024-02-16","close":8890.0},{"date":"2024-02-19","close":9005.0},{"date":"2024-02-20","close":9010.0},{"date":"2024-02-21","close":8975.0},{"date":"2024-02-22","close":9005.0},{"date":"2024-02-23","close":9100.0},{"date":"2024-02-26","close":9070.0},{"date":"2024-02-27","close":8965.0},{"date":"2024-02-28","close":9110.0},{"date":"2024-02-29","close":9095.0},{"date":"2024-03-04","close":9265.0},{"date":"2024-03-05","close":9125.0},{"date":"2024-03-06","close":9200.0},{"date":"2024-03-07","close":9165.0},{"date":"2024-03-08","close":9330.0},{"date":"2024-03-11","close":9250.0},{"date":"2024-03-12","close":9260.0},{"date":"2024-03-13","close":9355.0},{"date":"2024-03-14","close":9400.0},{"date":"2024-03-15","close":9235.0},{"date":"2024-03-18","close":9300.0},{"date":"2024-03-19","close":9135.0},{"date":"2024-03-20","close":9290.0},{"date":"2024-03-21","close":9495.0},{"date":"2024-03-22","close":9500.0},{"date":"2024-03-25","close":9570.0},{"date":"2024-03-26","close":9650.0},{"date":"2024-03-27","close":9570.0},{"date":"2024-03-28","close":9575.0},{"date":"2024-03-29","close":9620.0},{"date":"2024-04-01","close":9545.0},{"date":"2024-04-02","close":9535.0},{"date":"2024-04-03","close":9460.0},{"date":"2024-04-04","close":9625.0},{"date":"2024-04-05","close":9495.0},{"date":"2024-04-08","close":9550.0},{"date":"2024-04-09","close":9540.0},{"date":"2024-04-11","close":9650.0},{"date":"2024-04-12","close":9570.0},{"date":"2024-04-15","close":9615.0},{"date":"2024-04-16","close":9240.0},{"date":"2024-04-17","close":9210.0},{"date":"2024-04-18","close":9470.0},{"date":"2024-04-19","close":9260.0},{"date":"2024-04-22","close":9330.0},{"date":"2024-04-23","close":9350.0},{"date":"2024-04-24","close":9540.0},{"date":"2024-04-25","close":9345.0},{"date":"2024-04-26","close":9415.0},{"date":"2024-04-29","close":9540.0},{"date":"2024-04-30","close":9540.0},{"date":"2024-05-02","close":9570.0},{"date":"2024-05-03","close":9500.0},{"date":"2024-05-07","close":9695.0},{"date":"2024-05-08","close":9740.0},{"date":"2024-05-09","close":9665.0},{"date":"2024-05-10","close":9805.0},{"date":"2024-05-13","close":9785.0},{"date":"2024-05-14","close":9780.0},{"date":"2024-05-16","close":9845.0},{"date":"2024-05-17","close":9865.0},{"date":"2024-05-20","close":9950.0},{"date":"2024-05-21","close":9930.0},{"date":"2024-05-22","close":9870.0},{"date":"2024-05-23","close":9905.0},{"date":"2024-05-24","close":9865.0},{"date":"2024-05-27","close":9950.0},{"date":"2024-05-28","close":9985.0},{"date":"2024-05-29","close":9830.0},{"date":"2024-05-30","close":9625.0},{"date":"2024-05-31","close":9600.0},{"date":"2024-06-03","close":9725.0},{"date":"2024-06-04","close":9595.0},{"date":"2024-06-05","close":9680.0},{"date":"2024-06-07","close":9770.0},{"date":"2024-06-10","close":9825.0},{"date":"2024-06-11","close":9785.0},{"date":"2024-06-12","close":9915.0},{"date":"2024-06-13","close":10040.0},{"date":"2024-06-14","close":10075.0},{"date":"2024-06-17","close":10010.0},{"date":"2024-06-18","close":10165.0},{"date":"2024-06-19","close":10260.0},{"date":"2024-06-20","close":10225.0},{"date":"2024-06-21","close":10210.0},{"date":"2024-06-24","close":10160.0},{"date":"2024-06-25","close":10135.0},{"date":"2024-06-26","close":10210.0},{"date":"2024-06-27","close":10265.0},{"date":"2024-06-28","close":10205.0},{"date":"2024-07-01","close":10210.0},{"date":"2024-07-02","close":10075.0},{"date":"2024-07-03","close":10130.0},{"date":"2024-07-04","close":10175.0},{"date":"2024-07-05","close":10320.0},{"date":"2024-07-08","close":10480.0},{"date":"2024-07-09","close":10440.0},{"date":"2024-07-10","close":10450.0},{"date":"2024-07-11","close":10515.0},{"date":"2024-07-12","close":10430.0},{"date":"2024-07-15","close":10495.0},{"date":"2024-07-16","close":10430.0},{"date":"2024-07-17","close":10360.0},{"date":"2024-07-18","close":10205.0},{"date":"2024-07-19","close":10220.0},{"date":"2024-07-22","close":10090.0},{"date":"2024-07-23","close":10205.0},{"date":"2024-07-24","close":10235.0},{"date":"2024-07-25","close":9905.0},{"date":"2024-07-26","close":9965.0},{"date":"2024-07-29","close":10140.0},{"date":"2024-07-30","close":9990.0},{"date":"2024-07-31","close":10050.0},{"date":"2024-08-01","close":10080.0},{"date":"2024-08-02","close":9640.0},{"date":"2024-08-05","close":8805.0},{"date":"2024-08-06","close":9070.0},{"date":"2024-08-07","close":9310.0},{"date":"2024-08-08","close":9335.0},{"date":"2024-08-09","close":9420.0},{"date":"2024-08-12","close":9460.0},{"date":"2024-08-13","close":9430.0},{"date":"2024-08-14","close":9500.0},{"date":"2024-08-16","close":9800.0},{"date":"2024-08-19","close":9665.0},{"date":"2024-08-20","close":9755.0},{"date":"2024-08-21","close":9715.0},{"date":"2024-08-22","close":9760.0},{"date":"2024-08-23","close":9775.0},{"date":"2024-08-26","close":9650.0},{"date":"2024-08-27","close":9600.0},{"date":"2024-08-28","close":9665.0},{"date":"2024-08-29","close":9615.0},{"date":"2024-08-30","close":9600.0},{"date":"2024-09-02","close":9670.0},{"date":"2024-09-03","close":9630.0},{"date":"2024-09-04","close":9310.0},{"date":"2024-09-05","close":9225.0},{"date":"2024-09-06","close":9085.0},{"date":"2024-09-09","close":9085.0},{"date":"2024-09-10","close":9095.0},{"date":"2024-09-11","close":8970.0},{"date":"2024-09-12","close":9140.0},{"date":"2024-09-13","close":9160.0},{"date":"2024-09-19","close":9180.0},{"date":"2024-09-20","close":9390.0},{"date":"2024-09-23","close":9380.0},{"date":"2024-09-24","close":9485.0},{"date":"2024-09-25","close":9370.0},{"date":"2024-09-26","close":9680.0},{"date":"2024-09-27","close":9540.0},{"date":"2024-09-30","close":9100.0},{"date":"2024-10-02","close":9225.0},{"date":"2024-10-04","close":9255.0},{"date":"2024-10-07","close":9460.0},{"date":"2024-10-08","close":9375.0},{"date":"2024-10-10","close":9450.0},{"date":"2024-10-11","close":9465.0},{"date":"2024-10-14","close":9540.0},{"date":"2024-10-15","close":9620.0},{"date":"2024-10-16","close":9500.0},{"date":"2024-10-17","close":9500.0},{"date":"2024-10-18","close":9485.0},{"date":"2024-10-21","close":9520.0},{"date":"2024-10-22","close":9370.0},{"date":"2024-10-23","close":9450.0},{"date":"2024-10-24","close":9380.0},{"date":"2024-10-25","close":9350.0},{"date":"2024-10-28","close":9420.0},{"date":"2024-10-29","close":9360.0},{"date":"2024-10-30","close":9375.0},{"date":"2024-10-31","close":9245.0},{"date":"2024-11-01","close":9160.0},{"date":"2024-11-04","close":9350.0},{"date":"2024-11-05","close":9325.0},{"date":"2024-11-06","close":9310.0},{"date":"2024-11-07","close":9320.0},{"date":"2024-11-08","close":9385.0},{"date":"2024-11-11","close":9375.0},{"date":"2024-11-12","close":9205.0},{"date":"2024-11-13","close":8950.0},{"date":"2024-11-14","close":8955.0},{"date":"2024-11-15","close":9055.0},{"date":"2024-11-18","close":9105.0},{"date":"2024-11-19","close":9010.0},{"date":"2024-11-20","close":9040.0},{"date":"2024-11-21","close":9000.0},{"date":"2024-11-22","close":8975.0},{"date":"2024-11-25","close":9015.0},{"date":"2024-11-26","close":8980.0},{"date":"2024-11-27","close":8930.0},{"date":"2024-11-28","close":8905.0},{"date":"2024-11-29","close":8745.0},{"date":"2024-12-02","close":8750.0},{"date":"2024-12-03","close":8985.0},{"date":"2024-12-04","close":8885.0},{"date":"2024-12-05","close":8800.0},{"date":"2024-12-06","close":8785.0},{"date":"2024-12-09","close":8595.0},{"date":"2024-12-10","close":8805.0},{"date":"2024-12-11","close":8815.0},{"date":"2024-12-12","close":8970.0},{"date":"2024-12-13","close":9015.0},{"date":"2024-12-16","close":9015.0},{"date":"2024-12-17","close":8880.0},{"date":"2024-12-18","close":9010.0},{"date":"2024-12-19","close":8895.0},{"date":"2024-12-20","close":8700.0},{"date":"2024-12-23","close":8840.0},{"date":"2024-12-24","close":8790.0},{"date":"2024-12-26","close":8825.0},{"date":"2024-12-27","close":8805.0},{"date":"2024-12-30","close":8800.0},{"date":"2025-01-02","close":8785.0},{"date":"2025-01-03","close":8900.0},{"date":"2025-01-06","close":8955.0},{"date":"2025-01-07","close":8970.0},{"date":"2025-01-08","close":9095.0},{"date":"2025-01-09","close":9155.0},{"date":"2025-01-10","close":9130.0},{"date":"2025-01-13","close":8995.0},{"date":"2025-01-14","close":9095.0},{"date":"2025-01-15","close":9105.0},{"date":"2025-01-16","close":9250.0},{"date":"2025-01-17","close":9215.0},{"date":"2025-01-20","close":9165.0},{"date":"2025-01-21","close":9205.0},{"date":"2025-01-22","close":9290.0},{"date":"2025-01-23","close":9165.0},{"date":"2025-01-24","close":9260.0},{"date":"2025-01-31","close":9175.0},{"date":"2025-02-03","close":8975.0},{"date":"2025-02-04","close":9200.0},{"date":"2025-02-05","close":9280.0},{"date":"2025-02-06","close":9405.0},{"date":"2025-02-07","close":9390.0},{"date":"2025-02-10","close":9365.0},{"date":"2025-02-11","close":9500.0},{"date":"2025-02-12","close":9480.0},{"date":"2025-02-13","close":9780.0},{"date":"2025-02-14","close":9750.0},{"date":"2025-02-17","close":9705.0},{"date":"2025-02-18","close":9905.0},{"date":"2025-02-19","close":9915.0},{"date":"2025-02-20","close":9800.0},{"date":"2025-02-21","close":9925.0},{"date":"2025-02-24","close":9785.0},{"date":"2025-02-25","close":9730.0},{"date":"2025-02-26","close":9735.0},{"date":"2025-02-27","close":9650.0},{"date":"2025-02-28","close":9375.0},{"date":"2025-03-04","close":9510.0},{"date":"2025-03-05","close":9610.0},{"date":"2025-03-06","close":9620.0},{"date":"2025-03-07","close":9575.0},{"date":"2025-03-10","close":9535.0},{"date":"2025-03-11","close":9370.0},{"date":"2025-03-12","close":9470.0},{"date":"2025-03-13","close":9550.0},{"date":"2025-03-14","close":9570.0},{"date":"2025-03-17","close":9745.0},{"date":"2025-03-18","close":9795.0},{"date":"2025-03-19","close":9850.0},{"date":"2025-03-20","close":9795.0},{"date":"2025-03-21","close":9810.0},{"date":"2025-03-24","close":9800.0},{"date":"2025-03-25","close":9680.0},{"date":"2025-03-26","close":9800.0},{"date":"2025-03-27","close":9690.0},{"date":"2025-03-28","close":9570.0},{"date":"2025-03-31","close":9310.0},{"date":"2025-04-01","close":9475.0},{"date":"2025-04-02","close":9365.0},{"date":"2025-04-03","close":9355.0},{"date":"2025-04-04","close":9180.0},{"date":"2025-04-07","close":8665.0},{"date":"2025-04-08","close":8665.0},{"date":"2025-04-09","close":8555.0},{"date":"2025-04-10","close":9135.0},{"date":"2025-04-11","close":9175.0},{"date":"2025-04-14","close":9280.0},{"date":"2025-04-15","close":9295.0},{"date":"2025-04-16","close":9205.0},{"date":"2025-04-17","close":9340.0},{"date":"2025-04-18","close":9470.0},{"date":"2025-04-21","close":9440.0},{"date":"2025-04-22","close":9375.0},{"date":"2025-04-23","close":9420.0},{"date":"2025-04-24","close":9440.0},{"date":"2025-04-25","close":9605.0},{"date":"2025-04-28","close":9655.0},{"date":"2025-04-29","close":9660.0},{"date":"2025-04-30","close":9610.0},{"date":"2025-05-02","close":9720.0},{"date":"2025-05-07","close":9775.0},{"date":"2025-05-08","close":9805.0},{"date":"2025-05-09","close":9890.0},{"date":"2025-05-12","close":9775.0},{"date":"2025-05-13","close":9840.0},{"date":"2025-05-14","close":10040.0},{"date":"2025-05-15","close":9940.0},{"date":"2025-05-16","close":10060.0},{"date":"2025-05-19","close":10025.0},{"date":"2025-05-20","close":9995.0},{"date":"2025-05-21","close":10165.0},{"date":"2025-05-22","close":9970.0},{"date":"2025-05-23","close":10000.0},{"date":"2025-05-26","close":10155.0},{"date":"2025-05-27","close":10220.0},{"date":"2025-05-28","close":10150.0},{"date":"2025-05-29","close":10320.0},{"date":"2025-05-30","close":10275.0},{"date":"2025-06-02","close":10365.0},{"date":"2025-06-04","close":10490.0},{"date":"2025-06-05","close":10605.0},{"date":"2025-06-09","close":10815.0},{"date":"2025-06-10","close":10875.0},{"date":"2025-06-11","close":11075.0},{"date":"2025-06-12","close":11095.0},{"date":"2025-06-13","close":10940.0},{"date":"2025-06-16","close":11200.0},{"date":"2025-06-17","close":11260.0},{"date":"2025-06-18","close":11260.0},{"date":"2025-06-19","close":11305.0},{"date":"2025-06-20","close":11490.0},{"date":"2025-06-23","close":11550.0},{"date":"2025-06-24","close":11760.0},{"date":"2025-06-25","close":11765.0},{"date":"2025-06-26","close":11610.0},{"date":"2025-06-27","close":11530.0},{"date":"2025-06-30","close":11550.0},{"date":"2025-07-01","close":11485.0},{"date":"2025-07-02","close":11375.0},{"date":"2025-07-03","close":11370.0},{"date":"2025-07-04","close":11180.0},{"date":"2025-07-07","close":11225.0},{"date":"2025-07-08","close":11555.0},{"date":"2025-07-09","close":11575.0},{"date":"2025-07-10","close":11645.0},{"date":"2025-07-11","close":11500.0},{"date":"2025-07-14","close":11580.0},{"date":"2025-07-15","close":11700.0},{"date":"2025-07-16","close":11655.0},{"date":"2025-07-17","close":11665.0},{"date":"2025-07-18","close":11580.0},{"date":"2025-07-21","close":11795.0},{"date":"2025-07-22","close":11590.0},{"date":"2025-07-23","close":11645.0},{"date":"2025-07-24","close":11600.0},{"date":"2025-07-25","close":11665.0},{"date":"2025-07-28","close":11670.0},{"date":"2025-07-29","close":11860.0},{"date":"2025-07-30","close":11870.0},{"date":"2025-07-31","close":11860.0},{"date":"2025-08-01","close":11320.0},{"date":"2025-08-04","close":11520.0},{"date":"2025-08-05","close":11640.0},{"date":"2025-08-06","close":11700.0},{"date":"2025-08-07","close":11840.0},{"date":"2025-08-08","close":11805.0},{"date":"2025-08-11","close":11880.0},{"date":"2025-08-12","close":11790.0},{"date":"2025-08-13","close":11855.0},{"date":"2025-08-14","close":11850.0},{"date":"2025-08-18","close":11680.0},{"date":"2025-08-19","close":11550.0},{"date":"2025-08-20","close":11495.0},{"date":"2025-08-21","close":11555.0},{"date":"2025-08-22","close":11640.0},{"date":"2025-08-25","close":11780.0},{"date":"2025-08-26","close":11755.0},{"date":"2025-08-27","close":11755.0},{"date":"2025-08-28","close":11750.0},{"date":"2025-08-29","close":11715.0},{"date":"2025-09-01","close":11565.0},{"date":"2025-09-02","close":11620.0},{"date":"2025-09-03","close":11620.0},{"date":"2025-09-04","close":11660.0},{"date":"2025-09-05","close":11640.0},{"date":"2025-09-08","close":11725.0},{"date":"2025-09-09","close":11855.0},{"date":"2025-09-10","close":12000.0},{"date":"2025-09-11","close":12100.0},{"date":"2025-09-12","close":12270.0},{"date":"2025-09-15","close":12255.0},{"date":"2025-09-16","close":12440.0},{"date":"2025-09-17","close":12275.0},{"date":"2025-09-18","close":12425.0},{"date":"2025-09-19","close":12400.0},{"date":"2025-09-22","close":12475.0},{"date":"2025-09-23","close":12540.0},{"date":"2025-09-24","close":12445.0},{"date":"2025-09-25","close":12400.0},{"date":"2025-09-26","close":12160.0},{"date":"2025-09-29","close":12420.0},{"date":"2025-09-30","close":12415.0},{"date":"2025-10-01","close":12540.0},{"date":"2025-10-02","close":12825.0},{"date":"2025-10-10","close":13090.0},{"date":"2025-10-13","close":12900.0},{"date":"2025-10-14","close":12690.0},{"date":"2025-10-15","close":13075.0},{"date":"2025-10-16","close":13215.0},{"date":"2025-10-17","close":13190.0},{"date":"2025-10-20","close":13505.0},{"date":"2025-10-21","close":13435.0},{"date":"2025-10-22","close":13560.0},{"date":"2025-10-23","close":13470.0},{"date":"2025-10-24","close":13870.0},{"date":"2025-10-27","close":14280.0},{"date":"2025-10-28","close":14210.0},{"date":"2025-10-29","close":14640.0},{"date":"2025-10-30","close":14540.0},{"date":"2025-10-31","close":14695.0},{"date":"2025-11-03","close":15250.0},{"date":"2025-11-04","close":14875.0},{"date":"2025-11-05","close":14330.0},{"date":"2025-11-06","close":14430.0},{"date":"2025-11-07","close":14065.0},{"date":"2025-11-10","close":14475.0},{"date":"2025-11-11","close":14690.0},{"date":"2025-11-12","close":14820.0},{"date":"2025-11-13","close":15000.0},{"date":"2025-11-14","close":14250.0},{"date":"2025-11-17","close":14655.0},{"date":"2025-11-18","close":14140.0},{"date":"2025-11-19","close":13955.0},{"date":"2025-11-20","close":14365.0},{"date":"2025-11-21","close":13645.0},{"date":"2025-11-24","close":13630.0},{"date":"2025-11-25","close":13745.0},{"date":"2025-11-26","close":14025.0},{"date":"2025-11-27","close":14240.0},{"date":"2025-11-28","close":14075.0},{"date":"2025-12-01","close":14000.0},{"date":"2025-12-02","close":14205.0},{"date":"2025-12-03","close":14370.0},{"date":"2025-12-04","close":14305.0},{"date":"2025-12-05","close":14345.0},{"date":"2025-12-08","close":14595.0},{"date":"2025-12-09","close":14505.0},{"date":"2025-12-10","close":14610.0},{"date":"2025-12-11","close":14490.0},{"date":"2025-12-12","close":14550.0},{"date":"2025-12-15","close":14375.0},{"date":"2025-12-16","close":14000.0},{"date":"2025-12-17","close":14105.0},{"date":"2025-12-18","close":13950.0},{"date":"2025-12-19","close":14080.0},{"date":"2025-12-22","close":14355.0},{"date":"2025-12-23","close":14335.0},{"date":"2025-12-24","close":14325.0},{"date":"2025-12-26","close":14500.0},{"date":"2025-12-29","close":14925.0},{"date":"2025-12-30","close":15065.0},{"date":"2026-01-02","close":15560.0},{"date":"2026-01-05","close":16050.0},{"date":"2026-01-06","close":16095.0},{"date":"2026-01-07","close":16565.0},{"date":"2026-01-08","close":16560.0},{"date":"2026-01-09","close":16920.0},{"date":"2026-01-12","close":17045.0},{"date":"2026-01-13","close":17325.0},{"date":"2026-01-14","close":17415.0},{"date":"2026-01-15","close":17700.0},{"date":"2026-01-16","close":17850.0},{"date":"2026-01-19","close":18235.0},{"date":"2026-01-20","close":17970.0},{"date":"2026-01-21","close":18250.0},{"date":"2026-01-22","close":18250.0},{"date":"2026-01-23","close":18310.0},{"date":"2026-01-26","close":18075.0},{"date":"2026-01-27","close":18610.0},{"date":"2026-01-28","close":19135.0},{"date":"2026-01-29","close":19650.0},{"date":"2026-01-30","close":19750.0},{"date":"2026-02-02","close":18510.0},{"date":"2026-02-03","close":19825.0},{"date":"2026-02-04","close":20100.0},{"date":"2026-02-05","close":19060.0},{"date":"2026-02-06","close":18610.0},{"date":"2026-02-09","close":19505.0},{"date":"2026-02-10","close":19350.0},{"date":"2026-02-11","close":19365.0},{"date":"2026-02-12","close":19900.0},{"date":"2026-02-13","close":20035.0},{"date":"2026-02-19","close":20490.0},{"date":"2026-02-20","close":20900.0},{"date":"2026-02-23","close":20920.0},{"date":"2026-02-24","close":21605.0},{"date":"2026-02-25","close":22190.0},{"date":"2026-02-26","close":23320.0},{"date":"2026-02-27","close":23190.0},{"date":"2026-03-03","close":21310.0},{"date":"2026-03-04","close":18690.0},{"date":"2026-03-05","close":20750.0},{"date":"2026-03-06","close":20725.0},{"date":"2026-03-09","close":19275.0},{"date":"2026-03-10","close":20475.0},{"date":"2026-03-11","close":20725.0},{"date":"2026-03-12","close":20625.0},{"date":"2026-03-13","close":20230.0},{"date":"2026-03-16","close":20660.0},{"date":"2026-03-17","close":20750.0},{"date":"2026-03-18","close":21750.0},{"date":"2026-03-19","close":21270.0},{"date":"2026-03-20","close":21270.0},{"date":"2026-03-23","close":19830.0},{"date":"2026-03-24","close":20385.0},{"date":"2026-03-25","close":20820.0},{"date":"2026-03-26","close":20040.0},{"date":"2026-03-27","close":19890.0},{"date":"2026-03-30","close":19385.0},{"date":"2026-03-31","close":18245.0},{"date":"2026-04-01","close":20065.0},{"date":"2026-04-02","close":19130.0},{"date":"2026-04-03","close":19850.0},{"date":"2026-04-06","close":19920.0},{"date":"2026-04-07","close":20010.0},{"date":"2026-04-08","close":21400.0},{"date":"2026-04-09","close":21115.0},{"date":"2026-04-10","close":21520.0},{"date":"2026-04-13","close":21450.0},{"date":"2026-04-14","close":21960.0},{"date":"2026-04-15","close":22505.0},{"date":"2026-04-16","close":22840.0},{"date":"2026-04-17","close":22900.0},{"date":"2026-04-20","close":23110.0},{"date":"2026-04-21","close":24250.0},{"date":"2026-04-22","close":24415.0},{"date":"2026-04-23","close":24430.0},{"date":"2026-04-24","close":24910.0},{"date":"2026-04-27","close":25520.0},{"date":"2026-04-28","close":25670.0},{"date":"2026-04-29","close":25870.0},{"date":"2026-04-30","close":25525.0},{"date":"2026-05-04","close":27015.0},{"date":"2026-05-06","close":28635.0},{"date":"2026-05-07","close":28810.0},{"date":"2026-05-08","close":28765.0},{"date":"2026-05-11","close":29835.0},{"date":"2026-05-12","close":29090.0},{"date":"2026-05-13","close":29870.0},{"date":"2026-05-14","close":29965.0},{"date":"2026-05-15","close":28365.0},{"date":"2026-05-18","close":28465.0},{"date":"2026-05-19","close":27380.0},{"date":"2026-05-20","close":27160.0},{"date":"2026-05-21","close":29650.0},{"date":"2026-05-22","close":29875.0},{"date":"2026-05-26","close":30995.0},{"date":"2026-05-27","close":31530.0},{"date":"2026-05-28","close":32010.0},{"date":"2026-05-29","close":33210.0},{"date":"2026-06-01","close":34360.0},{"date":"2026-06-02","close":33610.0},{"date":"2026-06-04","close":32935.0},{"date":"2026-06-05","close":31145.0},{"date":"2026-06-08","close":28545.0},{"date":"2026-06-09","close":30805.0},{"date":"2026-06-10","close":29355.0},{"date":"2026-06-11","close":29535.0},{"date":"2026-06-12","close":30445.0},{"date":"2026-06-15","close":32235.0},{"date":"2026-06-16","close":32870.0},{"date":"2026-06-17","close":33405.0},{"date":"2026-06-18","close":34230.0},{"date":"2026-06-19","close":34525.0},{"date":"2026-06-22","close":34810.0},{"date":"2026-06-23","close":31840.0},{"date":"2026-06-24","close":32400.0},{"date":"2026-06-25","close":34270.0},{"date":"2026-06-26","close":32265.0},{"date":"2026-06-29","close":32205.0},{"date":"2026-06-30","close":32725.0},{"date":"2026-07-01","close":32380.0},{"date":"2026-07-02","close":29865.0},{"date":"2026-07-03","close":30920.0},{"date":"2026-07-06","close":30275.0},{"date":"2026-07-07","close":28830.0},{"date":"2026-07-08","close":27570.0},{"date":"2026-07-09","close":27540.0},{"date":"2026-07-10","close":28505.0},{"date":"2026-07-13","close":25770.0},{"date":"2026-07-14","close":25900.0},{"date":"2026-07-15","close":27615.0},{"date":"2026-07-16","close":25930.0},{"date":"2026-07-20","close":24615.0},{"date":"2026-07-21","close":25525.0},{"date":"2026-07-22","close":25695.0},{"date":"2026-07-23","close":26700.0},{"date":"2026-07-24","close":25170.0},{"date":"2026-07-27","close":25500.0},{"date":"2026-07-28","close":22650.0},{"date":"2026-07-29","close":21345.0},{"date":"2026-07-30","close":20725.0},{"date":"2026-07-31","close":25585.0},{"date":"2026-08-03","close":23115.0},{"date":"2026-08-04","close":23640.0},{"date":"2026-08-05","close":24490.0},{"date":"2026-08-06","close":23540.0},{"date":"2026-08-07","close":23405.0},{"date":"2026-08-10","close":23320.0},{"date":"2026-08-11","close":23465.0},{"date":"2026-08-12","close":24355.0},{"date":"2026-08-13","close":25095.0},{"date":"2026-08-14","close":25660.0},{"date":"2026-08-18","close":25380.0},{"date":"2026-08-19","close":24030.0},{"date":"2026-08-20","close":25320.0},{"date":"2026-08-21","close":25625.0},{"date":"2026-08-24","close":24975.0},{"date":"2026-08-25","close":25145.0},{"date":"2026-08-26","close":25345.0},{"date":"2026-08-27","close":25730.0},{"date":"2026-08-28","close":25680.0},{"date":"2026-08-31","close":25435.0},{"date":"2026-09-01","close":25500.0},{"date":"2026-09-02","close":24490.0},{"date":"2026-09-03","close":24450.0},{"date":"2026-09-04","close":24915.0},{"date":"2026-09-07","close":25800.0},{"date":"2026-09-08","close":25590.0},{"date":"2026-09-09","close":26070.0},{"date":"2026-09-10","close":26000.0},{"date":"2026-09-11","close":25550.0},{"date":"2026-09-14","close":24765.0},{"date":"2026-09-15","close":24440.0},{"date":"2026-09-16","close":24880.0},{"date":"2026-09-17","close":24800.0},{"date":"2026-09-18","close":25510.0},{"date":"2026-09-21","close":25955.0},{"date":"2026-09-22","close":25950.0},{"date":"2026-09-23","close":26115.0},{"date":"2026-09-28","close":25550.0},{"date":"2026-09-29","close":25575.0},{"date":"2026-09-30","close":25480.0},{"date":"2026-10-01","close":25755.0},{"date":"2026-10-02","close":25965.0},{"date":"2026-10-06","close":25795.0},{"date":"2026-10-07","close":25520.0},{"date":"2026-10-08","close":24975.0},{"date":"2026-10-12","close":24050.0},{"date":"2026-10-13","close":22365.0},{"date":"2026-10-14","close":22580.0},{"date":"2026-10-15","close":20755.0},{"date":"2026-10-16","close":20905.0},{"date":"2026-10-19","close":21535.0},{"date":"2026-10-20","close":20660.0},{"date":"2026-10-21","close":21335.0},{"date":"2026-10-22","close":20540.0},{"date":"2026-10-23","close":19965.0}],"chart_data":[{"date":"2024-10-23","open":9480,"high":9490,"low":9375,"close":9450,"volume":1180},{"date":"2024-10-24","open":9840,"high":9840,"low":9375,"close":9380,"volume":955},{"date":"2024-10-25","open":9445,"high":9470,"low":9350,"close":9350,"volume":370},{"date":"2024-10-28","open":9410,"high":9450,"low":9370,"close":9420,"volume":955},{"date":"2024-10-29","open":9450,"high":9450,"low":9350,"close":9360,"volume":1417},{"date":"2024-10-30","open":9425,"high":9425,"low":9350,"close":9375,"volume":327},{"date":"2024-10-31","open":9315,"high":9335,"low":9240,"close":9245,"volume":569672},{"date":"2024-11-01","open":9205,"high":9225,"low":9140,"close":9160,"volume":1212},{"date":"2024-11-04","open":9160,"high":9380,"low":9145,"close":9350,"volume":4948},{"date":"2024-11-05","open":9350,"high":9350,"low":9295,"close":9325,"volume":107626},{"date":"2024-11-06","open":9390,"high":9410,"low":9270,"close":9310,"volume":9240},{"date":"2024-11-07","open":9340,"high":9370,"low":9225,"close":9320,"volume":653},{"date":"2024-11-08","open":9370,"high":9440,"low":9360,"close":9385,"volume":1933},{"date":"2024-11-11","open":9385,"high":9425,"low":9345,"close":9375,"volume":1878},{"date":"2024-11-12","open":9410,"high":9410,"low":9200,"close":9205,"volume":4476},{"date":"2024-11-13","open":9170,"high":9170,"low":8950,"close":8950,"volume":5963},{"date":"2024-11-14","open":9055,"high":9075,"low":8950,"close":8955,"volume":14129},{"date":"2024-11-15","open":8900,"high":9065,"low":8885,"close":9055,"volume":18830},{"date":"2024-11-18","open":9105,"high":9320,"low":9090,"close":9105,"volume":598026},{"date":"2024-11-19","open":9175,"high":9175,"low":9010,"close":9010,"volume":7063},{"date":"2024-11-20","open":9115,"high":9120,"low":9025,"close":9040,"volume":2749},{"date":"2024-11-21","open":9030,"high":9055,"low":8950,"close":9000,"volume":5804},{"date":"2024-11-22","open":9015,"high":9030,"low":8950,"close":8975,"volume":1026},{"date":"2024-11-25","open":9845,"high":9845,"low":9000,"close":9015,"volume":5761},{"date":"2024-11-26","open":9000,"high":9005,"low":8940,"close":8980,"volume":3653},{"date":"2024-11-27","open":8985,"high":8995,"low":8910,"close":8930,"volume":1031},{"date":"2024-11-28","open":8925,"high":8950,"low":8900,"close":8905,"volume":443},{"date":"2024-11-29","open":8905,"high":8905,"low":8715,"close":8745,"volume":5402},{"date":"2024-12-02","open":8785,"high":8850,"low":8750,"close":8750,"volume":14146},{"date":"2024-12-03","open":8840,"high":8985,"low":8840,"close":8985,"volume":7092},{"date":"2024-12-04","open":9845,"high":9845,"low":8805,"close":8885,"volume":20555},{"date":"2024-12-05","open":8885,"high":8885,"low":8790,"close":8800,"volume":1619},{"date":"2024-12-06","open":8830,"high":8865,"low":8670,"close":8785,"volume":7170},{"date":"2024-12-09","open":8645,"high":8685,"low":8580,"close":8595,"volume":13483},{"date":"2024-12-10","open":8625,"high":8805,"low":8625,"close":8805,"volume":11529},{"date":"2024-12-11","open":8775,"high":9330,"low":8775,"close":8815,"volume":294710},{"date":"2024-12-12","open":8870,"high":8970,"low":8845,"close":8970,"volume":86248},{"date":"2024-12-13","open":8975,"high":9050,"low":8960,"close":9015,"volume":13177},{"date":"2024-12-16","open":9260,"high":9260,"low":8950,"close":9015,"volume":4302},{"date":"2024-12-17","open":9000,"high":9000,"low":8880,"close":8880,"volume":905},{"date":"2024-12-18","open":8935,"high":9030,"low":8915,"close":9010,"volume":1866},{"date":"2024-12-19","open":8800,"high":8915,"low":8800,"close":8895,"volume":4828},{"date":"2024-12-20","open":8875,"high":8875,"low":8675,"close":8700,"volume":4968},{"date":"2024-12-23","open":8795,"high":8850,"low":8780,"close":8840,"volume":2302},{"date":"2024-12-24","open":8845,"high":8860,"low":8765,"close":8790,"volume":14523},{"date":"2024-12-26","open":8815,"high":8875,"low":8795,"close":8825,"volume":4226},{"date":"2024-12-27","open":8825,"high":8825,"low":8710,"close":8805,"volume":4999},{"date":"2024-12-30","open":8765,"high":8890,"low":8695,"close":8800,"volume":1088},{"date":"2025-01-02","open":8795,"high":8835,"low":8735,"close":8785,"volume":6719},{"date":"2025-01-03","open":8795,"high":8935,"low":8790,"close":8900,"volume":302989},{"date":"2025-01-06","open":8900,"high":8985,"low":8840,"close":8955,"volume":4437},{"date":"2025-01-07","open":9065,"high":9100,"low":8965,"close":8970,"volume":49812},{"date":"2025-01-08","open":8935,"high":9105,"low":8935,"close":9095,"volume":262738},{"date":"2025-01-09","open":9155,"high":9165,"low":9085,"close":9155,"volume":17313},{"date":"2025-01-10","open":9180,"high":9180,"low":9060,"close":9130,"volume":8889},{"date":"2025-01-13","open":9120,"high":9125,"low":8970,"close":8995,"volume":260412},{"date":"2025-01-14","open":9085,"high":9095,"low":9000,"close":9095,"volume":5288},{"date":"2025-01-15","open":9120,"high":9175,"low":9095,"close":9105,"volume":5827},{"date":"2025-01-16","open":9155,"high":9255,"low":9155,"close":9250,"volume":3399},{"date":"2025-01-17","open":9245,"high":9245,"low":9185,"close":9215,"volume":5690},{"date":"2025-01-20","open":9205,"high":9250,"low":9130,"close":9165,"volume":5536},{"date":"2025-01-21","open":9220,"high":9270,"low":9160,"close":9205,"volume":8070},{"date":"2025-01-22","open":9320,"high":9335,"low":9220,"close":9290,"volume":30943},{"date":"2025-01-23","open":9260,"high":9265,"low":9160,"close":9165,"volume":34879},{"date":"2025-01-24","open":9185,"high":9300,"low":9185,"close":9260,"volume":14545},{"date":"2025-01-31","open":9270,"high":9270,"low":9100,"close":9175,"volume":12970},{"date":"2025-02-03","open":9075,"high":9075,"low":8915,"close":8975,"volume":223299},{"date":"2025-02-04","open":9140,"high":9230,"low":9100,"close":9200,"volume":189961},{"date":"2025-02-05","open":9280,"high":9295,"low":9220,"close":9280,"volume":274790},{"date":"2025-02-06","open":9355,"high":9435,"low":9350,"close":9405,"volume":168455},{"date":"2025-02-07","open":9500,"high":9500,"low":9270,"close":9390,"volume":262161},{"date":"2025-02-10","open":9670,"high":9670,"low":9320,"close":9365,"volume":206458},{"date":"2025-02-11","open":9630,"high":9715,"low":9310,"close":9500,"volume":198638},{"date":"2025-02-12","open":9330,"high":9510,"low":9330,"close":9480,"volume":190921},{"date":"2025-02-13","open":9465,"high":9780,"low":9465,"close":9780,"volume":203519},{"date":"2025-02-14","open":9780,"high":9810,"low":9615,"close":9750,"volume":595498},{"date":"2025-02-17","open":9770,"high":9770,"low":9680,"close":9705,"volume":228805},{"date":"2025-02-18","open":9810,"high":9905,"low":9775,"close":9905,"volume":297709},{"date":"2025-02-19","open":9930,"high":9975,"low":9845,"close":9915,"volume":1340160},{"date":"2025-02-20","open":9865,"high":9930,"low":9785,"close":9800,"volume":223279},{"date":"2025-02-21","open":9785,"high":9925,"low":9750,"close":9925,"volume":284776},{"date":"2025-02-24","open":9750,"high":9795,"low":9695,"close":9785,"volume":181545},{"date":"2025-02-25","open":9640,"high":9775,"low":9585,"close":9730,"volume":183202},{"date":"2025-02-26","open":9795,"high":9795,"low":9680,"close":9735,"volume":273996},{"date":"2025-02-27","open":9805,"high":9805,"low":9625,"close":9650,"volume":214105},{"date":"2025-02-28","open":9560,"high":9580,"low":9315,"close":9375,"volume":748935},{"date":"2025-03-04","open":9275,"high":9535,"low":9275,"close":9510,"volume":337139},{"date":"2025-03-05","open":9565,"high":9615,"low":9495,"close":9610,"volume":596643},{"date":"2025-03-06","open":9630,"high":9685,"low":9575,"close":9620,"volume":186420},{"date":"2025-03-07","open":9570,"high":9610,"low":9480,"close":9575,"volume":395729},{"date":"2025-03-10","open":9545,"high":9600,"low":9450,"close":9535,"volume":166731},{"date":"2025-03-11","open":9315,"high":9565,"low":9285,"close":9370,"volume":230523},{"date":"2025-03-12","open":9455,"high":9575,"low":9405,"close":9470,"volume":211532},{"date":"2025-03-13","open":9580,"high":9640,"low":9505,"close":9550,"volume":275886},{"date":"2025-03-14","open":9545,"high":9580,"low":9500,"close":9570,"volume":171549},{"date":"2025-03-17","open":9670,"high":9750,"low":9625,"close":9745,"volume":210278},{"date":"2025-03-18","open":9860,"high":9865,"low":9750,"close":9795,"volume":235858},{"date":"2025-03-19","open":9860,"high":9900,"low":9820,"close":9850,"volume":231724},{"date":"2025-03-20","open":9930,"high":9930,"low":9760,"close":9795,"volume":325087},{"date":"2025-03-21","open":9735,"high":9810,"low":9700,"close":9810,"volume":241221},{"date":"2025-03-24","open":9795,"high":9865,"low":9785,"close":9800,"volume":199513},{"date":"2025-03-25","open":9845,"high":9845,"low":9665,"close":9680,"volume":218696},{"date":"2025-03-26","open":9750,"high":9820,"low":9670,"close":9800,"volume":255674},{"date":"2025-03-27","open":9770,"high":9815,"low":9680,"close":9690,"volume":179647},{"date":"2025-03-28","open":9670,"high":9670,"low":9510,"close":9570,"volume":181633},{"date":"2025-03-31","open":9390,"high":9405,"low":9270,"close":9310,"volume":180526},{"date":"2025-04-01","open":9365,"high":9475,"low":9335,"close":9475,"volume":91271},{"date":"2025-04-02","open":9480,"high":9480,"low":9355,"close":9365,"volume":4909},{"date":"2025-04-03","open":9145,"high":9355,"low":9145,"close":9355,"volume":10408},{"date":"2025-04-04","open":9240,"high":9400,"low":9085,"close":9180,"volume":37140},{"date":"2025-04-07","open":8760,"high":8855,"low":8630,"close":8665,"volume":67344},{"date":"2025-04-08","open":8825,"high":8840,"low":8635,"close":8665,"volume":43437},{"date":"2025-04-09","open":8690,"high":8690,"low":8480,"close":8555,"volume":31100},{"date":"2025-04-10","open":9130,"high":9135,"low":8710,"close":9135,"volume":70277},{"date":"2025-04-11","open":9055,"high":9180,"low":9030,"close":9175,"volume":10186},{"date":"2025-04-14","open":9305,"high":9320,"low":9220,"close":9280,"volume":10211},{"date":"2025-04-15","open":9330,"high":9335,"low":9275,"close":9295,"volume":14959},{"date":"2025-04-16","open":9305,"high":9340,"low":9200,"close":9205,"volume":9052},{"date":"2025-04-17","open":9270,"high":9375,"low":9260,"close":9340,"volume":6359},{"date":"2025-04-18","open":9400,"high":9470,"low":9395,"close":9470,"volume":10220},{"date":"2025-04-21","open":9470,"high":9470,"low":9380,"close":9440,"volume":5076},{"date":"2025-04-22","open":9410,"high":9440,"low":9365,"close":9375,"volume":5904},{"date":"2025-04-23","open":9485,"high":9495,"low":9420,"close":9420,"volume":34705},{"date":"2025-04-24","open":9480,"high":9480,"low":9375,"close":9440,"volume":2241},{"date":"2025-04-25","open":9580,"high":9650,"low":9530,"close":9605,"volume":9417},{"date":"2025-04-28","open":9650,"high":9670,"low":9605,"close":9655,"volume":7573},{"date":"2025-04-29","open":9685,"high":9695,"low":9555,"close":9660,"volume":3950},{"date":"2025-04-30","open":9700,"high":9725,"low":9590,"close":9610,"volume":4942},{"date":"2025-05-02","open":9620,"high":9745,"low":9620,"close":9720,"volume":16852},{"date":"2025-05-07","open":9785,"high":9795,"low":9700,"close":9775,"volume":11755},{"date":"2025-05-08","open":9785,"high":9890,"low":9785,"close":9805,"volume":21004},{"date":"2025-05-09","open":9830,"high":9895,"low":9805,"close":9890,"volume":19342},{"date":"2025-05-12","open":9930,"high":9930,"low":9730,"close":9775,"volume":43223},{"date":"2025-05-13","open":9835,"high":9860,"low":9732,"close":9840,"volume":33760},{"date":"2025-05-14","open":9945,"high":10045,"low":9925,"close":10040,"volume":36475},{"date":"2025-05-15","open":10120,"high":10120,"low":9920,"close":9940,"volume":6742},{"date":"2025-05-16","open":10050,"high":10130,"low":10050,"close":10060,"volume":9573},{"date":"2025-05-19","open":10195,"high":10195,"low":9950,"close":10025,"volume":15423},{"date":"2025-05-20","open":10085,"high":10090,"low":9995,"close":9995,"volume":17765},{"date":"2025-05-21","open":10015,"high":10185,"low":10015,"close":10165,"volume":10462},{"date":"2025-05-22","open":10055,"high":10160,"low":9970,"close":9970,"volume":59870},{"date":"2025-05-23","open":9985,"high":10040,"low":9970,"close":10000,"volume":16823},{"date":"2025-05-26","open":10105,"high":10160,"low":10055,"close":10155,"volume":108767},{"date":"2025-05-27","open":10190,"high":10220,"low":10160,"close":10220,"volume":94087},{"date":"2025-05-28","open":10280,"high":10340,"low":10150,"close":10150,"volume":63835},{"date":"2025-05-29","open":10215,"high":10350,"low":10210,"close":10320,"volume":74826},{"date":"2025-05-30","open":10320,"high":10355,"low":10225,"close":10275,"volume":21275},{"date":"2025-06-02","open":10305,"high":10400,"low":10285,"close":10365,"volume":25822},{"date":"2025-06-04","open":10420,"high":10490,"low":10355,"close":10490,"volume":71083},{"date":"2025-06-05","open":10580,"high":10680,"low":10555,"close":10605,"volume":106355},{"date":"2025-06-09","open":10855,"high":10855,"low":10720,"close":10815,"volume":103853},{"date":"2025-06-10","open":10910,"high":10955,"low":10815,"close":10875,"volume":93274},{"date":"2025-06-11","open":10930,"high":11075,"low":10900,"close":11075,"volume":81863},{"date":"2025-06-12","open":11100,"high":11160,"low":11057,"close":11095,"volume":149117},{"date":"2025-06-13","open":11260,"high":11260,"low":10840,"close":10940,"volume":169997},{"date":"2025-06-16","open":10910,"high":11200,"low":10910,"close":11200,"volume":71386},{"date":"2025-06-17","open":11300,"high":11400,"low":11100,"close":11260,"volume":67392},{"date":"2025-06-18","open":11170,"high":11300,"low":11160,"close":11260,"volume":21333},{"date":"2025-06-19","open":11290,"high":11305,"low":11180,"close":11305,"volume":37372},{"date":"2025-06-20","open":11315,"high":11490,"low":11230,"close":11490,"volume":77004},{"date":"2025-06-23","open":11420,"high":11550,"low":11285,"close":11550,"volume":239789},{"date":"2025-06-24","open":11730,"high":11775,"low":11600,"close":11760,"volume":117294},{"date":"2025-06-25","open":11810,"high":11870,"low":11625,"close":11765,"volume":94502},{"date":"2025-06-26","open":11765,"high":11765,"low":11365,"close":11610,"volume":75514},{"date":"2025-06-27","open":11620,"high":11665,"low":11445,"close":11530,"volume":36227},{"date":"2025-06-30","open":11595,"high":11625,"low":11500,"close":11550,"volume":34085},{"date":"2025-07-01","open":11555,"high":11765,"low":11470,"close":11485,"volume":55961},{"date":"2025-07-02","open":11535,"high":11550,"low":11195,"close":11375,"volume":47165},{"date":"2025-07-03","open":11470,"high":11470,"low":11370,"close":11370,"volume":347976},{"date":"2025-07-04","open":11435,"high":11515,"low":11145,"close":11180,"volume":85891},{"date":"2025-07-07","open":11135,"high":11265,"low":11135,"close":11225,"volume":56381},{"date":"2025-07-08","open":11320,"high":11555,"low":11250,"close":11555,"volume":646004},{"date":"2025-07-09","open":11615,"high":11615,"low":11450,"close":11575,"volume":33093},{"date":"2025-07-10","open":11640,"high":11685,"low":11495,"close":11645,"volume":48578},{"date":"2025-07-11","open":11655,"high":11800,"low":11500,"close":11500,"volume":54894},{"date":"2025-07-14","open":11500,"high":11850,"low":11500,"close":11580,"volume":49811},{"date":"2025-07-15","open":11580,"high":11700,"low":11575,"close":11700,"volume":117703},{"date":"2025-07-16","open":11730,"high":11730,"low":11555,"close":11655,"volume":63286},{"date":"2025-07-17","open":11695,"high":11695,"low":11490,"close":11665,"volume":65338},{"date":"2025-07-18","open":11665,"high":11665,"low":11525,"close":11580,"volume":55869},{"date":"2025-07-21","open":11650,"high":11795,"low":11645,"close":11795,"volume":57802},{"date":"2025-07-22","open":11795,"high":11800,"low":11515,"close":11590,"volume":54349},{"date":"2025-07-23","open":11685,"high":11697,"low":11480,"close":11645,"volume":28466},{"date":"2025-07-24","open":11760,"high":11825,"low":11600,"close":11600,"volume":118636},{"date":"2025-07-25","open":11665,"high":11675,"low":11580,"close":11665,"volume":30953},{"date":"2025-07-28","open":11830,"high":11830,"low":11590,"close":11670,"volume":32729},{"date":"2025-07-29","open":11670,"high":11860,"low":11560,"close":11860,"volume":42648},{"date":"2025-07-30","open":11895,"high":11925,"low":11795,"close":11870,"volume":48442},{"date":"2025-07-31","open":11995,"high":11995,"low":11800,"close":11860,"volume":65413},{"date":"2025-08-01","open":11830,"high":11830,"low":11320,"close":11320,"volume":155176},{"date":"2025-08-04","open":11285,"high":11520,"low":11285,"close":11520,"volume":46818},{"date":"2025-08-05","open":11585,"high":11725,"low":11580,"close":11640,"volume":29655},{"date":"2025-08-06","open":11640,"high":11705,"low":11575,"close":11700,"volume":23856},{"date":"2025-08-07","open":11855,"high":11855,"low":11725,"close":11840,"volume":63968},{"date":"2025-08-08","open":11785,"high":11865,"low":11760,"close":11805,"volume":35472},{"date":"2025-08-11","open":11930,"high":11930,"low":11800,"close":11880,"volume":70503},{"date":"2025-08-12","open":11925,"high":12000,"low":11755,"close":11790,"volume":56265},{"date":"2025-08-13","open":11960,"high":11960,"low":11780,"close":11855,"volume":52716},{"date":"2025-08-14","open":11915,"high":11925,"low":11830,"close":11850,"volume":94006},{"date":"2025-08-18","open":11800,"high":11800,"low":11680,"close":11680,"volume":184775},{"date":"2025-08-19","open":11680,"high":11720,"low":11505,"close":11550,"volume":186591},{"date":"2025-08-20","open":11325,"high":11495,"low":11215,"close":11495,"volume":205460},{"date":"2025-08-21","open":11530,"high":11635,"low":11470,"close":11555,"volume":226362},{"date":"2025-08-22","open":11555,"high":11690,"low":11555,"close":11640,"volume":228743},{"date":"2025-08-25","open":11710,"high":11795,"low":11687,"close":11780,"volume":192096},{"date":"2025-08-26","open":11820,"high":11820,"low":11700,"close":11755,"volume":179963},{"date":"2025-08-27","open":11750,"high":11770,"low":11665,"close":11755,"volume":215501},{"date":"2025-08-28","open":11670,"high":11835,"low":11670,"close":11750,"volume":197424},{"date":"2025-08-29","open":11850,"high":11850,"low":11705,"close":11715,"volume":178454},{"date":"2025-09-01","open":11695,"high":11705,"low":11500,"close":11565,"volume":190974},{"date":"2025-09-02","open":11645,"high":11660,"low":11555,"close":11620,"volume":289303},{"date":"2025-09-03","open":11620,"high":11675,"low":11565,"close":11620,"volume":208578},{"date":"2025-09-04","open":11670,"high":11715,"low":11630,"close":11660,"volume":171465},{"date":"2025-09-05","open":11750,"high":11750,"low":11640,"close":11640,"volume":202848},{"date":"2025-09-08","open":11645,"high":11735,"low":11645,"close":11725,"volume":181328},{"date":"2025-09-09","open":11840,"high":11870,"low":11725,"close":11855,"volume":282768},{"date":"2025-09-10","open":11845,"high":12025,"low":11845,"close":12000,"volume":241562},{"date":"2025-09-11","open":12110,"high":12175,"low":12040,"close":12100,"volume":260318},{"date":"2025-09-12","open":12220,"high":12295,"low":12155,"close":12270,"volume":253541},{"date":"2025-09-15","open":12275,"high":12375,"low":12180,"close":12255,"volume":231991},{"date":"2025-09-16","open":12345,"high":12445,"low":12300,"close":12440,"volume":200123},{"date":"2025-09-17","open":12420,"high":12420,"low":12210,"close":12275,"volume":369138},{"date":"2025-09-18","open":12370,"high":12430,"low":12300,"close":12425,"volume":193236},{"date":"2025-09-19","open":12455,"high":12455,"low":12370,"close":12400,"volume":237072},{"date":"2025-09-22","open":12410,"high":12540,"low":12410,"close":12475,"volume":218759},{"date":"2025-09-23","open":12510,"high":12570,"low":12455,"close":12540,"volume":244802},{"date":"2025-09-24","open":12525,"high":12560,"low":12340,"close":12445,"volume":295889},{"date":"2025-09-25","open":12435,"high":12465,"low":12360,"close":12400,"volume":218701},{"date":"2025-09-26","open":12340,"high":12340,"low":12060,"close":12160,"volume":293110},{"date":"2025-09-29","open":12195,"high":12425,"low":12195,"close":12420,"volume":259851},{"date":"2025-09-30","open":12460,"high":12465,"low":12355,"close":12415,"volume":202989},{"date":"2025-10-01","open":12430,"high":12550,"low":12430,"close":12540,"volume":90365},{"date":"2025-10-02","open":12815,"high":12890,"low":12675,"close":12825,"volume":108109},{"date":"2025-10-10","open":13085,"high":13090,"low":12910,"close":13090,"volume":119897},{"date":"2025-10-13","open":12680,"high":13035,"low":12680,"close":12900,"volume":117603},{"date":"2025-10-14","open":12940,"high":13115,"low":12565,"close":12690,"volume":281774},{"date":"2025-10-15","open":12720,"high":13075,"low":12720,"close":13075,"volume":113602},{"date":"2025-10-16","open":13145,"high":13270,"low":13120,"close":13215,"volume":170805},{"date":"2025-10-17","open":13215,"high":13375,"low":13145,"close":13190,"volume":245354},{"date":"2025-10-20","open":13365,"high":13505,"low":13160,"close":13505,"volume":214246},{"date":"2025-10-21","open":13695,"high":13780,"low":13405,"close":13435,"volume":327481},{"date":"2025-10-22","open":13450,"high":13575,"low":13250,"close":13560,"volume":309409},{"date":"2025-10-23","open":13390,"high":13620,"low":13330,"close":13470,"volume":52968},{"date":"2025-10-24","open":13630,"high":13890,"low":13630,"close":13870,"volume":120778},{"date":"2025-10-27","open":14070,"high":14280,"low":14025,"close":14280,"volume":317761},{"date":"2025-10-28","open":14205,"high":14265,"low":14055,"close":14210,"volume":164253},{"date":"2025-10-29","open":14390,"high":14640,"low":14305,"close":14640,"volume":549031},{"date":"2025-10-30","open":14740,"high":14802,"low":14490,"close":14540,"volume":472467},{"date":"2025-10-31","open":14565,"high":14740,"low":14470,"close":14695,"volume":241327},{"date":"2025-11-03","open":14700,"high":15250,"low":14700,"close":15250,"volume":625899,"rsi_14":89.14,"sma_20":13569.75,"sma_60":12470.67,"sma_120":11744.75},{"date":"2025-11-04","open":15235,"high":15260,"low":14810,"close":14875,"volume":273555,"rsi_14":77.61,"sma_20":13692.75,"sma_60":12526.58,"sma_120":11787.0},{"date":"2025-11-05","open":14555,"high":14565,"low":13770,"close":14330,"volume":387671,"rsi_14":65.21,"sma_20":13782.25,"sma_60":12571.42,"sma_120":11824.0},{"date":"2025-11-06","open":14840,"high":14890,"low":14250,"close":14430,"volume":259061,"rsi_14":66.58,"sma_20":13862.5,"sma_60":12616.92,"sma_120":11862.79},{"date":"2025-11-07","open":14110,"high":14405,"low":13775,"close":14065,"volume":272708,"rsi_14":57.39,"sma_20":13911.25,"sma_60":12654.0,"sma_120":11898.0},{"date":"2025-11-10","open":14210,"high":14545,"low":14105,"close":14475,"volume":164643,"rsi_14":62.59,"sma_20":13990.0,"sma_60":12698.5,"sma_120":11934.96},{"date":"2025-11-11","open":14750,"high":15005,"low":14495,"close":14690,"volume":292653,"rsi_14":63.39,"sma_20":14090.0,"sma_60":12745.33,"sma_120":11974.54},{"date":"2025-11-12","open":14670,"high":14835,"low":14540,"close":14820,"volume":107761,"rsi_14":65.85,"sma_20":14177.25,"sma_60":12795.83,"sma_120":12014.21},{"date":"2025-11-13","open":14805,"high":15040,"low":14770,"close":15000,"volume":117300,"rsi_14":63.99,"sma_20":14266.5,"sma_60":12848.25,"sma_120":12055.67},{"date":"2025-11-14","open":14385,"high":14550,"low":14250,"close":14250,"volume":193485,"rsi_14":49.66,"sma_20":14319.5,"sma_60":12888.25,"sma_120":12091.12},{"date":"2025-11-17","open":14500,"high":14665,"low":14450,"close":14655,"volume":137863,"rsi_14":54.72,"sma_20":14377.0,"sma_60":12937.83,"sma_120":12128.54},{"date":"2025-11-18","open":14430,"high":14600,"low":14070,"close":14140,"volume":134292,"rsi_14":44.79,"sma_20":14412.25,"sma_60":12981.0,"sma_120":12163.29},{"date":"2025-11-19","open":14190,"high":14190,"low":13620,"close":13955,"volume":239894,"rsi_14":44.01,"sma_20":14432.0,"sma_60":13022.0,"sma_120":12196.25},{"date":"2025-11-20","open":14430,"high":14570,"low":14310,"close":14365,"volume":150137,"rsi_14":46.79,"sma_20":14476.75,"sma_60":13068.83,"sma_120":12231.33},{"date":"2025-11-21","open":13620,"high":13790,"low":13505,"close":13645,"volume":188051,"rsi_14":34.87,"sma_20":14465.5,"sma_60":13102.25,"sma_120":12259.88},{"date":"2025-11-24","open":13850,"high":13870,"low":13545,"close":13630,"volume":76392,"rsi_14":37.41,"sma_20":14433.0,"sma_60":13133.08,"sma_120":12288.88},{"date":"2025-11-25","open":13975,"high":14115,"low":13620,"close":13745,"volume":79791,"rsi_14":43.52,"sma_20":14409.75,"sma_60":13166.25,"sma_120":12317.42},{"date":"2025-11-26","open":13870,"high":14030,"low":13665,"close":14025,"volume":159695,"rsi_14":45.69,"sma_20":14379.0,"sma_60":13204.08,"sma_120":12348.67},{"date":"2025-11-27","open":14230,"high":14360,"low":14150,"close":14240,"volume":97753,"rsi_14":51.93,"sma_20":14364.0,"sma_60":13245.58,"sma_120":12380.96},{"date":"2025-11-28","open":14340,"high":14340,"low":14050,"close":14075,"volume":67957,"rsi_14":45.35,"sma_20":14333.0,"sma_60":13284.92,"sma_120":12410.83},{"date":"2025-12-01","open":14230,"high":14252,"low":13890,"close":14000,"volume":144305,"rsi_14":41.71,"sma_20":14270.5,"sma_60":13325.5,"sma_120":12439.12},{"date":"2025-12-02","open":14145,"high":14225,"low":14050,"close":14205,"volume":58704,"rsi_14":42.74,"sma_20":14237.0,"sma_60":13368.58,"sma_120":12467.38},{"date":"2025-12-03","open":14240,"high":14410,"low":14175,"close":14370,"volume":65111,"rsi_14":42.54,"sma_20":14239.0,"sma_60":13414.42,"sma_120":12496.5},{"date":"2025-12-04","open":14350,"high":14355,"low":14155,"close":14305,"volume":107082,"rsi_14":50.78,"sma_20":14232.75,"sma_60":13458.5,"sma_120":12523.42},{"date":"2025-12-05","open":14330,"high":14360,"low":14112,"close":14345,"volume":126972,"rsi_14":45.11,"sma_20":14246.75,"sma_60":13503.58,"sma_120":12550.5},{"date":"2025-12-08","open":14385,"high":14595,"low":14285,"close":14595,"volume":130088,"rsi_14":57.83,"sma_20":14252.75,"sma_60":13551.42,"sma_120":12580.96},{"date":"2025-12-09","open":14550,"high":14580,"low":14440,"close":14505,"volume":134444,"rsi_14":59.79,"sma_20":14243.5,"sma_60":13595.58,"sma_120":12608.5},{"date":"2025-12-10","open":14615,"high":14670,"low":14515,"close":14610,"volume":122038,"rsi_14":54.89,"sma_20":14233.0,"sma_60":13639.08,"sma_120":12636.42},{"date":"2025-12-11","open":14755,"high":14755,"low":14430,"close":14490,"volume":105595,"rsi_14":72.18,"sma_20":14207.5,"sma_60":13678.92,"sma_120":12663.33},{"date":"2025-12-12","open":14490,"high":14605,"low":14435,"close":14550,"volume":56687,"rsi_14":73.59,"sma_20":14222.5,"sma_60":13716.92,"sma_120":12690.38},{"date":"2025-12-15","open":14215,"high":14405,"low":14140,"close":14375,"volume":100131,"rsi_14":65.67,"sma_20":14208.5,"sma_60":13752.25,"sma_120":12714.42},{"date":"2025-12-16","open":14345,"high":14355,"low":13935,"close":14000,"volume":126215,"rsi_14":49.41,"sma_20":14201.5,"sma_60":13778.25,"sma_120":12734.83},{"date":"2025-12-17","open":14060,"high":14105,"low":13940,"close":14105,"volume":64018,"rsi_14":46.62,"sma_20":14209.0,"sma_60":13808.75,"sma_120":12754.38},{"date":"2025-12-18","open":13855,"high":14070,"low":13820,"close":13950,"volume":46277,"rsi_14":46.85,"sma_20":14188.25,"sma_60":13834.17,"sma_120":12772.58},{"date":"2025-12-19","open":14165,"high":14180,"low":13925,"close":14080,"volume":45438,"rsi_14":51.96,"sma_20":14210.0,"sma_60":13862.17,"sma_120":12793.17},{"date":"2025-12-22","open":14305,"high":14385,"low":14250,"close":14355,"volume":67177,"rsi_14":53.55,"sma_20":14246.25,"sma_60":13893.5,"sma_120":12816.71},{"date":"2025-12-23","open":14450,"high":14515,"low":14305,"close":14335,"volume":63589,"rsi_14":49.11,"sma_20":14275.75,"sma_60":13923.42,"sma_120":12839.92},{"date":"2025-12-24","open":14365,"high":14405,"low":14305,"close":14325,"volume":107287,"rsi_14":50.52,"sma_20":14290.75,"sma_60":13954.75,"sma_120":12863.58},{"date":"2025-12-26","open":14370,"high":14520,"low":14370,"close":14500,"volume":86937,"rsi_14":53.79,"sma_20":14303.75,"sma_60":13989.75,"sma_120":12889.62},{"date":"2025-12-29","open":14715,"high":14925,"low":14705,"close":14925,"volume":98803,"rsi_14":57.43,"sma_20":14346.25,"sma_60":14035.83,"sma_120":12919.25},{"date":"2025-12-30","open":14905,"high":15065,"low":14905,"close":15065,"volume":82166,"rsi_14":62.33,"sma_20":14399.5,"sma_60":14079.92,"sma_120":12951.62},{"date":"2026-01-02","open":15130,"high":15585,"low":15130,"close":15560,"volume":214048,"rsi_14":67.86,"sma_20":14467.25,"sma_60":14132.33,"sma_120":12987.75},{"date":"2026-01-05","open":15775,"high":16050,"low":15735,"close":16050,"volume":249887,"rsi_14":75.74,"sma_20":14551.25,"sma_60":14190.83,"sma_120":13025.21},{"date":"2026-01-06","open":16050,"high":16110,"low":15700,"close":16095,"volume":211147,"rsi_14":75.62,"sma_20":14640.75,"sma_60":14245.33,"sma_120":13062.88},{"date":"2026-01-07","open":16450,"high":16730,"low":16260,"close":16565,"volume":304647,"rsi_14":83.08,"sma_20":14751.75,"sma_60":14303.25,"sma_120":13103.88},{"date":"2026-01-08","open":16615,"high":16965,"low":16550,"close":16560,"volume":227225,"rsi_14":93.54,"sma_20":14850.0,"sma_60":14364.25,"sma_120":13146.04},{"date":"2026-01-09","open":16560,"high":16925,"low":16385,"close":16920,"volume":247560,"rsi_14":94.05,"sma_20":14970.75,"sma_60":14434.75,"sma_120":13190.54},{"date":"2026-01-12","open":17230,"high":17230,"low":16715,"close":17045,"volume":203382,"rsi_14":98.89,"sma_20":15092.5,"sma_60":14500.92,"sma_120":13235.08},{"date":"2026-01-13","open":17130,"high":17415,"low":17085,"close":17325,"volume":578715,"rsi_14":98.94,"sma_20":15234.25,"sma_60":14569.42,"sma_120":13282.33},{"date":"2026-01-14","open":17325,"high":17425,"low":17165,"close":17415,"volume":193313,"rsi_14":98.88,"sma_20":15377.5,"sma_60":14639.83,"sma_120":13330.25},{"date":"2026-01-15","open":17345,"high":17700,"low":17250,"close":17700,"volume":207630,"rsi_14":99.56,"sma_20":15543.75,"sma_60":14709.75,"sma_120":13381.25},{"date":"2026-01-16","open":17705,"high":17895,"low":17615,"close":17850,"volume":197545,"rsi_14":99.86,"sma_20":15736.25,"sma_60":14783.33,"sma_120":13431.71},{"date":"2026-01-19","open":17770,"high":18275,"low":17770,"close":18235,"volume":757653,"rsi_14":99.87,"sma_20":15942.75,"sma_60":14861.25,"sma_120":13487.08},{"date":"2026-01-20","open":18315,"high":18315,"low":17700,"close":17970,"volume":268471,"rsi_14":92.47,"sma_20":16143.75,"sma_60":14936.25,"sma_120":13539.79},{"date":"2026-01-21","open":17590,"high":18250,"low":17515,"close":18250,"volume":736945,"rsi_14":92.75,"sma_20":16352.25,"sma_60":15009.25,"sma_120":13595.21},{"date":"2026-01-22","open":18670,"high":18745,"low":18190,"close":18250,"volume":246378,"rsi_14":91.64,"sma_20":16547.0,"sma_60":15075.42,"sma_120":13650.08},{"date":"2026-01-23","open":18390,"high":18470,"low":18010,"close":18310,"volume":262655,"rsi_14":90.36,"sma_20":16745.75,"sma_60":15143.75,"sma_120":13705.42},{"date":"2026-01-26","open":18290,"high":18310,"low":18010,"close":18075,"volume":194918,"rsi_14":83.11,"sma_20":16933.25,"sma_60":15201.0,"sma_120":13757.21},{"date":"2026-01-27","open":17990,"high":18630,"low":17760,"close":18610,"volume":295497,"rsi_14":83.47,"sma_20":17138.75,"sma_60":15268.83,"sma_120":13813.38},{"date":"2026-01-28","open":18855,"high":19170,"low":18800,"close":19135,"volume":631490,"rsi_14":86.01,"sma_20":17349.25,"sma_60":15342.83,"sma_120":13874.0},{"date":"2026-01-29","open":19475,"high":19670,"low":18925,"close":19650,"volume":501516,"rsi_14":86.6,"sma_20":17578.5,"sma_60":15416.17,"sma_120":13943.42},{"date":"2026-01-30","open":19555,"high":20115,"low":19550,"close":19750,"volume":280013,"rsi_14":86.5,"sma_20":17788.0,"sma_60":15497.42,"sma_120":14012.0},{"date":"2026-02-02","open":19270,"high":19550,"low":18405,"close":18510,"volume":463323,"rsi_14":62.7,"sma_20":17911.0,"sma_60":15567.08,"sma_120":14069.25},{"date":"2026-02-03","open":19210,"high":19865,"low":19070,"close":19825,"volume":172399,"rsi_14":70.46,"sma_20":18097.5,"sma_60":15657.0,"sma_120":14136.96},{"date":"2026-02-04","open":19790,"high":20125,"low":19650,"close":20100,"volume":249202,"rsi_14":70.41,"sma_20":18274.25,"sma_60":15757.58,"sma_120":14205.79},{"date":"2026-02-05","open":19560,"high":19690,"low":18965,"close":19060,"volume":404766,"rsi_14":58.94,"sma_20":18399.25,"sma_60":15834.0,"sma_120":14266.25},{"date":"2026-02-06","open":18375,"high":18820,"low":17820,"close":18610,"volume":419237,"rsi_14":52.74,"sma_20":18483.75,"sma_60":15899.33,"sma_120":14322.33},{"date":"2026-02-09","open":19540,"high":19660,"low":19385,"close":19505,"volume":249441,"rsi_14":60.28,"sma_20":18606.75,"sma_60":15977.42,"sma_120":14386.62},{"date":"2026-02-10","open":19815,"high":19900,"low":19320,"close":19350,"volume":175607,"rsi_14":57.49,"sma_20":18708.0,"sma_60":16049.92,"sma_120":14449.08},{"date":"2026-02-11","open":19280,"high":19465,"low":18990,"close":19365,"volume":208293,"rsi_14":57.58,"sma_20":18805.5,"sma_60":16135.17,"sma_120":14511.71},{"date":"2026-02-12","open":19650,"high":19950,"low":19555,"close":19900,"volume":191406,"rsi_14":60.15,"sma_20":18915.5,"sma_60":16222.58,"sma_120":14580.21},{"date":"2026-02-13","open":19865,"high":20250,"low":19865,"close":20035,"volume":192595,"rsi_14":62.68,"sma_20":19024.75,"sma_60":16320.83,"sma_120":14650.92},{"date":"2026-02-19","open":20425,"high":20575,"low":20260,"close":20490,"volume":301340,"rsi_14":62.29,"sma_20":19137.5,"sma_60":16429.75,"sma_120":14725.88},{"date":"2026-02-20","open":20595,"high":20965,"low":20435,"close":20900,"volume":202919,"rsi_14":61.71,"sma_20":19284.0,"sma_60":16538.67,"sma_120":14803.75},{"date":"2026-02-23","open":21340,"high":21425,"low":20720,"close":20920,"volume":302065,"rsi_14":59.02,"sma_20":19417.5,"sma_60":16659.92,"sma_120":14881.08},{"date":"2026-02-24","open":20950,"high":21615,"low":20750,"close":21605,"volume":231157,"rsi_14":62.16,"sma_20":19585.25,"sma_60":16792.83,"sma_120":14962.96},{"date":"2026-02-25","open":21890,"high":22395,"low":21670,"close":22190,"volume":601075,"rsi_14":76.4,"sma_20":19779.25,"sma_60":16933.58,"sma_120":15049.92},{"date":"2026-02-26","open":22410,"high":23330,"low":22275,"close":23320,"volume":463850,"rsi_14":75.76,"sma_20":20041.5,"sma_60":17088.5,"sma_120":15146.29},{"date":"2026-02-27","open":22825,"high":23645,"low":22620,"close":23190,"volume":499640,"rsi_14":73.27,"sma_20":20270.5,"sma_60":17237.67,"sma_120":15241.62},{"date":"2026-03-03","open":22735,"high":22990,"low":21300,"close":21310,"volume":599383,"rsi_14":65.04,"sma_20":20379.25,"sma_60":17358.25,"sma_120":15321.58},{"date":"2026-03-04","open":20230,"high":21120,"low":18500,"close":18690,"volume":1183601,"rsi_14":50.41,"sma_20":20331.25,"sma_60":17436.42,"sma_120":15380.96},{"date":"2026-03-05","open":21000,"high":21400,"low":19625,"close":20750,"volume":580522,"rsi_14":55.76,"sma_20":20381.25,"sma_60":17545.5,"sma_120":15457.04},{"date":"2026-03-06","open":20290,"high":20900,"low":19810,"close":20725,"volume":413455,"rsi_14":56.43,"sma_20":20492.0,"sma_60":17651.42,"sma_120":15532.92},{"date":"2026-03-09","open":19405,"high":19655,"low":18455,"close":19275,"volume":507476,"rsi_14":49.63,"sma_20":20464.5,"sma_60":17734.25,"sma_120":15596.38},{"date":"2026-03-10","open":21000,"high":21000,"low":19995,"close":20475,"volume":569035,"rsi_14":52.25,"sma_20":20483.25,"sma_60":17836.42,"sma_120":15670.0},{"date":"2026-03-11","open":20975,"high":21255,"low":20405,"close":20725,"volume":565713,"rsi_14":52.67,"sma_20":20566.5,"sma_60":17938.58,"sma_120":15745.0},{"date":"2026-03-12","open":20405,"high":20855,"low":20400,"close":20625,"volume":237605,"rsi_14":50.54,"sma_20":20667.25,"sma_60":18040.58,"sma_120":15818.08},{"date":"2026-03-13","open":19970,"high":20495,"low":19840,"close":20230,"volume":263127,"rsi_14":47.33,"sma_20":20703.5,"sma_60":18134.25,"sma_120":15886.67},{"date":"2026-03-16","open":20280,"high":20660,"low":20140,"close":20660,"volume":194286,"rsi_14":49.0,"sma_20":20769.0,"sma_60":18237.08,"sma_120":15958.0},{"date":"2026-03-17","open":21200,"high":21300,"low":20697,"close":20750,"volume":522400,"rsi_14":46.54,"sma_20":20838.25,"sma_60":18340.42,"sma_120":16028.67},{"date":"2026-03-18","open":21305,"high":21835,"low":21185,"close":21750,"volume":567275,"rsi_14":48.28,"sma_20":20930.75,"sma_60":18463.33,"sma_120":16107.79},{"date":"2026-03-19","open":21240,"high":21615,"low":21105,"close":21270,"volume":336271,"rsi_14":41.54,"sma_20":20992.5,"sma_60":18584.5,"sma_120":16181.38},{"date":"2026-03-20","open":21450,"high":21490,"low":21130,"close":21270,"volume":220584,"rsi_14":41.99,"sma_20":21031.5,"sma_60":18703.92,"sma_120":16256.33},{"date":"2026-03-23","open":20460,"high":20505,"low":19795,"close":19830,"volume":467691,"rsi_14":43.59,"sma_20":20978.0,"sma_60":18801.92,"sma_120":16318.04},{"date":"2026-03-24","open":20480,"high":20730,"low":19700,"close":20385,"volume":258617,"rsi_14":58.94,"sma_20":20951.25,"sma_60":18907.0,"sma_120":16384.58},{"date":"2026-03-25","open":20800,"high":21180,"low":20700,"close":20820,"volume":144202,"rsi_14":50.45,"sma_20":20912.0,"sma_60":19014.75,"sma_120":16454.12},{"date":"2026-03-26","open":20690,"high":20690,"low":19990,"close":20040,"volume":228308,"rsi_14":46.02,"sma_20":20804.5,"sma_60":19109.83,"sma_120":16516.62},{"date":"2026-03-27","open":19385,"high":20065,"low":19160,"close":19890,"volume":181690,"rsi_14":54.21,"sma_20":20633.0,"sma_60":19202.58,"sma_120":16578.67},{"date":"2026-03-30","open":18930,"high":19425,"low":18885,"close":19385,"volume":135348,"rsi_14":41.75,"sma_20":20442.75,"sma_60":19284.0,"sma_120":16636.88},{"date":"2026-03-31","open":18730,"high":19050,"low":18225,"close":18245,"volume":308303,"rsi_14":33.47,"sma_20":20289.5,"sma_60":19339.33,"sma_120":16687.58},{"date":"2026-04-01","open":19035,"high":20175,"low":19000,"close":20065,"volume":440463,"rsi_14":46.96,"sma_20":20358.25,"sma_60":19422.67,"sma_120":16751.29},{"date":"2026-04-02","open":20295,"high":20335,"low":18855,"close":19130,"volume":343418,"rsi_14":44.36,"sma_20":20277.25,"sma_60":19482.17,"sma_120":16807.25},{"date":"2026-04-03","open":19700,"high":19875,"low":19435,"close":19850,"volume":162930,"rsi_14":45.97,"sma_20":20233.5,"sma_60":19545.5,"sma_120":16868.17},{"date":"2026-04-06","open":19950,"high":20220,"low":19740,"close":19920,"volume":193830,"rsi_14":45.86,"sma_20":20265.75,"sma_60":19609.25,"sma_120":16927.29},{"date":"2026-04-07","open":20165,"high":20420,"low":19710,"close":20010,"volume":281977,"rsi_14":40.46,"sma_20":20242.5,"sma_60":19666.67,"sma_120":16984.96},{"date":"2026-04-08","open":21250,"high":21455,"low":20885,"close":21400,"volume":524547,"rsi_14":50.65,"sma_20":20276.25,"sma_60":19747.33,"sma_120":17055.79},{"date":"2026-04-09","open":21295,"high":21455,"low":21090,"close":21115,"volume":219177,"rsi_14":49.25,"sma_20":20300.75,"sma_60":19817.25,"sma_120":17126.0},{"date":"2026-04-10","open":21575,"high":21785,"low":21465,"close":21520,"volume":183248,"rsi_14":59.11,"sma_20":20365.25,"sma_60":19891.83,"sma_120":17196.38},{"date":"2026-04-13","open":21225,"high":21515,"low":21180,"close":21450,"volume":125841,"rsi_14":56.05,"sma_20":20404.75,"sma_60":19960.58,"sma_120":17265.0},{"date":"2026-04-14","open":22000,"high":22150,"low":21845,"close":21960,"volume":226172,"rsi_14":56.43,"sma_20":20465.25,"sma_60":20036.33,"sma_120":17338.08},{"date":"2026-04-15","open":22500,"high":22755,"low":22350,"close":22505,"volume":182585,"rsi_14":64.27,"sma_20":20503.0,"sma_60":20116.42,"sma_120":17413.08},{"date":"2026-04-16","open":22545,"high":22895,"low":22515,"close":22840,"volume":116015,"rsi_14":66.72,"sma_20":20581.5,"sma_60":20199.58,"sma_120":17491.46},{"date":"2026-04-17","open":22975,"high":23035,"low":22745,"close":22900,"volume":133676,"rsi_14":70.99,"sma_20":20663.0,"sma_60":20277.33,"sma_120":17569.29},{"date":"2026-04-20","open":22895,"high":23300,"low":22890,"close":23110,"volume":101817,"rsi_14":82.67,"sma_20":20827.0,"sma_60":20363.0,"sma_120":17649.62},{"date":"2026-04-21","open":23325,"high":24250,"low":23325,"close":24250,"volume":380779,"rsi_14":80.93,"sma_20":21020.25,"sma_60":20463.0,"sma_120":17736.12},{"date":"2026-04-22","open":24375,"high":24420,"low":24000,"close":24415,"volume":666244,"rsi_14":94.08,"sma_20":21200.0,"sma_60":20565.75,"sma_120":17820.58},{"date":"2026-04-23","open":24570,"high":24695,"low":23595,"close":24430,"volume":542649,"rsi_14":93.29,"sma_20":21419.5,"sma_60":20667.75,"sma_120":17905.75},{"date":"2026-04-24","open":24430,"high":24910,"low":24335,"close":24910,"volume":402026,"rsi_14":93.77,"sma_20":21670.5,"sma_60":20781.67,"sma_120":17991.33},{"date":"2026-04-27","open":25000,"high":25530,"low":24990,"close":25520,"volume":417930,"rsi_14":94.29,"sma_20":21977.25,"sma_60":20896.83,"sma_120":18082.83},{"date":"2026-04-28","open":25560,"high":25855,"low":25440,"close":25670,"volume":479859,"rsi_14":92.87,"sma_20":22348.5,"sma_60":21005.75,"sma_120":18174.29},{"date":"2026-04-29","open":25560,"high":25870,"low":25320,"close":25870,"volume":482103,"rsi_14":98.57,"sma_20":22638.75,"sma_60":21109.42,"sma_120":18262.79},{"date":"2026-04-30","open":25875,"high":25960,"low":25390,"close":25525,"volume":474965,"rsi_14":91.42,"sma_20":22958.5,"sma_60":21205.67,"sma_120":18351.54},{"date":"2026-05-04","open":26075,"high":27015,"low":26005,"close":27015,"volume":1169456,"rsi_14":94.48,"sma_20":23316.75,"sma_60":21347.42,"sma_120":18457.25},{"date":"2026-05-06","open":27050,"high":28635,"low":27050,"close":28635,"volume":1172759,"rsi_14":95.32,"sma_20":23752.5,"sma_60":21494.25,"sma_120":18575.62},{"date":"2026-05-07","open":28480,"high":28870,"low":27700,"close":28810,"volume":498153,"rsi_14":95.07,"sma_20":24192.5,"sma_60":21639.42,"sma_120":18698.5},{"date":"2026-05-08","open":28000,"high":28765,"low":28000,"close":28765,"volume":357226,"rsi_14":94.18,"sma_20":24560.75,"sma_60":21801.17,"sma_120":18817.58},{"date":"2026-05-11","open":29165,"high":30040,"low":29100,"close":29835,"volume":719263,"rsi_14":94.94,"sma_20":24996.75,"sma_60":21988.25,"sma_120":18943.79},{"date":"2026-05-12","open":30050,"high":30425,"low":28000,"close":29090,"volume":924585,"rsi_14":86.24,"sma_20":25375.25,"sma_60":22148.0,"sma_120":19062.71},{"date":"2026-05-13","open":27940,"high":29870,"low":27830,"close":29870,"volume":593913,"rsi_14":85.61,"sma_20":25796.25,"sma_60":22323.33,"sma_120":19186.62},{"date":"2026-05-14","open":29870,"high":30225,"low":29485,"close":29965,"volume":535968,"rsi_14":85.49,"sma_20":26196.5,"sma_60":22500.0,"sma_120":19317.58},{"date":"2026-05-15","open":29965,"high":30360,"low":27560,"close":28365,"volume":553908,"rsi_14":70.92,"sma_20":26489.5,"sma_60":22641.08,"sma_120":19431.83},{"date":"2026-05-18","open":27570,"high":28775,"low":26605,"close":28465,"volume":741528,"rsi_14":69.7,"sma_20":26770.75,"sma_60":22781.58,"sma_120":19551.21},{"date":"2026-05-19","open":28060,"high":28060,"low":26785,"close":27380,"volume":399240,"rsi_14":59.79,"sma_20":26994.75,"sma_60":22896.42,"sma_120":19663.08},{"date":"2026-05-20","open":27335,"high":27380,"low":26355,"close":27160,"volume":652895,"rsi_14":57.78,"sma_20":27197.25,"sma_60":23000.75,"sma_120":19769.71},{"date":"2026-05-21","open":28300,"high":29650,"low":28145,"close":29650,"volume":287490,"rsi_14":65.94,"sma_20":27467.25,"sma_60":23146.25,"sma_120":19903.08},{"date":"2026-05-22","open":29670,"high":30000,"low":29400,"close":29875,"volume":234104,"rsi_14":68.53,"sma_20":27740.25,"sma_60":23284.08,"sma_120":20038.46},{"date":"2026-05-26","open":30585,"high":31255,"low":30500,"close":30995,"volume":535355,"rsi_14":67.5,"sma_20":28068.5,"sma_60":23430.83,"sma_120":20182.21},{"date":"2026-05-27","open":31560,"high":32665,"low":31505,"close":31530,"volume":924845,"rsi_14":64.07,"sma_20":28399.5,"sma_60":23567.67,"sma_120":20328.08},{"date":"2026-05-28","open":31530,"high":32010,"low":30400,"close":32010,"volume":423364,"rsi_14":65.11,"sma_20":28724.0,"sma_60":23714.67,"sma_120":20476.17},{"date":"2026-05-29","open":32475,"high":33210,"low":32215,"close":33210,"volume":493709,"rsi_14":68.92,"sma_20":29101.0,"sma_60":23913.0,"sma_120":20635.62},{"date":"2026-06-01","open":33250,"high":34520,"low":33210,"close":34360,"volume":353605,"rsi_14":69.13,"sma_20":29525.5,"sma_60":24174.17,"sma_120":20805.29},{"date":"2026-06-02","open":34460,"high":34460,"low":32345,"close":33610,"volume":618667,"rsi_14":69.1,"sma_20":29929.75,"sma_60":24388.5,"sma_120":20967.0},{"date":"2026-06-04","open":32725,"high":33350,"low":32500,"close":32935,"volume":340843,"rsi_14":63.07,"sma_20":30225.75,"sma_60":24592.0,"sma_120":21121.71},{"date":"2026-06-05","open":31940,"high":31940,"low":30255,"close":31145,"volume":438383,"rsi_14":54.4,"sma_20":30351.25,"sma_60":24789.83,"sma_120":21262.04},{"date":"2026-06-08","open":28965,"high":30440,"low":27805,"close":28545,"volume":586817,"rsi_14":50.62,"sma_20":30338.0,"sma_60":24924.33,"sma_120":21380.38},{"date":"2026-06-09","open":29270,"high":30805,"low":28630,"close":30805,"volume":261707,"rsi_14":57.06,"sma_20":30440.0,"sma_60":25092.33,"sma_120":21515.46},{"date":"2026-06-10","open":29990,"high":30380,"low":28470,"close":29355,"volume":242868,"rsi_14":55.83,"sma_20":30416.0,"sma_60":25237.83,"sma_120":21639.21},{"date":"2026-06-11","open":28360,"high":29615,"low":27925,"close":29535,"volume":264381,"rsi_14":57.02,"sma_20":30438.25,"sma_60":25392.92,"sma_120":21763.58},{"date":"2026-06-12","open":30695,"high":31795,"low":30120,"close":30445,"volume":311449,"rsi_14":52.59,"sma_20":30467.0,"sma_60":25556.0,"sma_120":21896.54},{"date":"2026-06-15","open":31100,"high":32240,"low":31100,"close":32235,"volume":287616,"rsi_14":56.99,"sma_20":30580.5,"sma_60":25747.42,"sma_120":22043.92},{"date":"2026-06-16","open":32420,"high":32900,"low":32090,"close":32870,"volume":279124,"rsi_14":55.71,"sma_20":30805.75,"sma_60":25932.75,"sma_120":22198.04},{"date":"2026-06-17","open":32540,"high":33405,"low":32420,"close":33405,"volume":619425,"rsi_14":55.71,"sma_20":31052.75,"sma_60":26135.0,"sma_120":22359.75},{"date":"2026-06-18","open":33155,"high":34230,"low":33155,"close":34230,"volume":864044,"rsi_14":56.63,"sma_20":31395.25,"sma_60":26351.0,"sma_120":22527.46},{"date":"2026-06-19","open":34745,"high":35680,"low":33500,"close":34525,"volume":865462,"rsi_14":54.15,"sma_20":31763.5,"sma_60":26595.92,"sma_120":22698.92},{"date":"2026-06-22","open":33955,"high":35245,"low":33895,"close":34810,"volume":387769,"rsi_14":51.5,"sma_20":32021.5,"sma_60":26836.33,"sma_120":22871.67},{"date":"2026-06-23","open":34590,"high":35170,"low":31500,"close":31840,"volume":882746,"rsi_14":44.85,"sma_20":32119.75,"sma_60":27020.0,"sma_120":23017.38},{"date":"2026-06-24","open":31945,"high":32680,"low":30860,"close":32400,"volume":715211,"rsi_14":48.43,"sma_20":32190.0,"sma_60":27226.0,"sma_120":23167.92},{"date":"2026-06-25","open":33740,"high":34450,"low":32800,"close":34270,"volume":782382,"rsi_14":59.1,"sma_20":32327.0,"sma_60":27465.67,"sma_120":23334.12},{"date":"2026-06-26","open":33945,"high":33945,"low":31070,"close":32265,"volume":494362,"rsi_14":61.23,"sma_20":32339.75,"sma_60":27680.33,"sma_120":23482.17},{"date":"2026-06-29","open":32110,"high":32625,"low":31160,"close":32205,"volume":325700,"rsi_14":54.87,"sma_20":32289.5,"sma_60":27913.0,"sma_120":23626.17},{"date":"2026-06-30","open":32305,"high":33215,"low":31645,"close":32725,"volume":257041,"rsi_14":62.54,"sma_20":32207.75,"sma_60":28124.0,"sma_120":23773.33},{"date":"2026-07-01","open":32820,"high":33240,"low":31480,"close":32380,"volume":219949,"rsi_14":60.46,"sma_20":32146.25,"sma_60":28344.83,"sma_120":23913.5},{"date":"2026-07-02","open":30585,"high":31620,"low":29500,"close":29865,"volume":405153,"rsi_14":48.09,"sma_20":31992.75,"sma_60":28511.75,"sma_120":24028.62},{"date":"2026-07-03","open":29815,"high":30930,"low":28150,"close":30920,"volume":425025,"rsi_14":45.46,"sma_20":31981.5,"sma_60":28695.08,"sma_120":24152.17},{"date":"2026-07-06","open":30870,"high":31405,"low":29340,"close":30275,"volume":388944,"rsi_14":41.04,"sma_20":32068.0,"sma_60":28866.17,"sma_120":24266.42},{"date":"2026-07-07","open":29730,"high":30000,"low":28080,"close":28830,"volume":2199213,"rsi_14":35.14,"sma_20":31969.25,"sma_60":28990.0,"sma_120":24368.67},{"date":"2026-07-08","open":28810,"high":29335,"low":27180,"close":27570,"volume":1457306,"rsi_14":28.96,"sma_20":31880.0,"sma_60":29097.58,"sma_120":24457.42},{"date":"2026-07-09","open":28270,"high":28525,"low":26600,"close":27540,"volume":228948,"rsi_14":27.56,"sma_20":31780.25,"sma_60":29197.92,"sma_120":24544.88},{"date":"2026-07-10","open":28135,"high":29165,"low":27915,"close":28505,"volume":392517,"rsi_14":30.59,"sma_20":31683.25,"sma_60":29315.5,"sma_120":24638.04},{"date":"2026-07-13","open":28405,"high":28585,"low":25740,"close":25770,"volume":303548,"rsi_14":31.04,"sma_20":31360.0,"sma_60":29379.0,"sma_120":24707.67},{"date":"2026-07-14","open":25830,"high":26285,"low":24330,"close":25900,"volume":276803,"rsi_14":29.14,"sma_20":31011.5,"sma_60":29435.58,"sma_120":24776.0},{"date":"2026-07-15","open":26545,"high":27995,"low":26480,"close":27615,"volume":225377,"rsi_14":28.43,"sma_20":30722.0,"sma_60":29515.17,"sma_120":24857.38},{"date":"2026-07-16","open":26400,"high":26500,"low":25385,"close":25930,"volume":255325,"rsi_14":29.03,"sma_20":30307.0,"sma_60":29565.67,"sma_120":24921.5},{"date":"2026-07-20","open":24945,"high":25750,"low":24400,"close":24615,"volume":159547,"rsi_14":26.8,"sma_20":29811.5,"sma_60":29590.75,"sma_120":24976.88},{"date":"2026-07-21","open":24615,"high":25795,"low":24245,"close":25525,"volume":290496,"rsi_14":28.51,"sma_20":29347.25,"sma_60":29612.0,"sma_120":25037.5},{"date":"2026-07-22","open":26500,"high":26970,"low":25560,"close":25695,"volume":140142,"rsi_14":29.83,"sma_20":29040.0,"sma_60":29633.33,"sma_120":25099.54},{"date":"2026-07-23","open":26035,"high":26700,"low":25895,"close":26700,"volume":149972,"rsi_14":39.5,"sma_20":28755.0,"sma_60":29671.17,"sma_120":25169.46},{"date":"2026-07-24","open":26465,"high":26465,"low":24930,"close":25170,"volume":87611,"rsi_14":31.5,"sma_20":28300.0,"sma_60":29675.5,"sma_120":25228.58},{"date":"2026-07-27","open":25650,"high":25650,"low":24650,"close":25500,"volume":122104,"rsi_14":34.32,"sma_20":27961.75,"sma_60":29675.17,"sma_120":25286.0},{"date":"2026-07-28","open":24235,"high":24885,"low":22485,"close":22650,"volume":186999,"rsi_14":31.42,"sma_20":27484.0,"sma_60":29624.83,"sma_120":25315.29},{"date":"2026-07-29","open":22940,"high":23360,"low":19865,"close":21345,"volume":2431936,"rsi_14":31.33,"sma_20":26915.0,"sma_60":29549.42,"sma_120":25329.42},{"date":"2026-07-30","open":20650,"high":22300,"low":20650,"close":20725,"volume":716491,"rsi_14":30.26,"sma_20":26332.25,"sma_60":29469.42,"sma_120":25337.54},{"date":"2026-07-31","open":22200,"high":25585,"low":22180,"close":25585,"volume":355113,"rsi_14":43.1,"sma_20":26118.25,"sma_60":29445.58,"sma_120":25396.5},{"date":"2026-08-03","open":23875,"high":23875,"low":23095,"close":23115,"volume":250175,"rsi_14":43.65,"sma_20":25728.0,"sma_60":29353.58,"sma_120":25423.92},{"date":"2026-08-04","open":23500,"high":23700,"low":22635,"close":23640,"volume":178698,"rsi_14":44.69,"sma_20":25396.25,"sma_60":29267.42,"sma_120":25453.42},{"date":"2026-08-05","open":24525,"high":24740,"low":24200,"close":24490,"volume":208312,"rsi_14":42.35,"sma_20":25179.25,"sma_60":29196.17,"sma_120":25498.67},{"date":"2026-08-06","open":24080,"high":24175,"low":23200,"close":23540,"volume":362160,"rsi_14":43.93,"sma_20":24977.75,"sma_60":29091.25,"sma_120":25539.75},{"date":"2026-08-07","open":23430,"high":23800,"low":23000,"close":23405,"volume":71434,"rsi_14":46.73,"sma_20":24771.0,"sma_60":28996.5,"sma_120":25572.25},{"date":"2026-08-10","open":23500,"high":23695,"low":23095,"close":23320,"volume":53458,"rsi_14":43.77,"sma_20":24511.75,"sma_60":28887.33,"sma_120":25605.33},{"date":"2026-08-11","open":23190,"high":23635,"low":23010,"close":23465,"volume":49512,"rsi_14":43.69,"sma_20":24396.5,"sma_60":28779.0,"sma_120":25639.5},{"date":"2026-08-12","open":23740,"high":24600,"low":23670,"close":24355,"volume":60071,"rsi_14":43.32,"sma_20":24319.25,"sma_60":28712.17,"sma_120":25676.62},{"date":"2026-08-13","open":25100,"high":25520,"low":24940,"close":25095,"volume":77479,"rsi_14":49.78,"sma_20":24193.25,"sma_60":28656.0,"sma_120":25718.79},{"date":"2026-08-14","open":25740,"high":25850,"low":25305,"close":25660,"volume":74476,"rsi_14":50.47,"sma_20":24179.75,"sma_60":28627.33,"sma_120":25761.88},{"date":"2026-08-18","open":26145,"high":26635,"low":25175,"close":25380,"volume":86739,"rsi_14":59.47,"sma_20":24218.0,"sma_60":28597.67,"sma_120":25799.21},{"date":"2026-08-19","open":24255,"high":24515,"low":23750,"close":24030,"volume":69766,"rsi_14":59.28,"sma_20":24143.25,"sma_60":28504.0,"sma_120":25825.12},{"date":"2026-08-20","open":24705,"high":25630,"low":24300,"close":25320,"volume":81398,"rsi_14":65.18,"sma_20":24124.5,"sma_60":28428.08,"sma_120":25856.08},{"date":"2026-08-21","open":25145,"high":25885,"low":25045,"close":25625,"volume":80612,"rsi_14":50.19,"sma_20":24070.75,"sma_60":28338.58,"sma_120":25884.71},{"date":"2026-08-24","open":25875,"high":25875,"low":24875,"close":24975,"volume":63638,"rsi_14":60.62,"sma_20":24061.0,"sma_60":28229.33,"sma_120":25898.5},{"date":"2026-08-25","open":24390,"high":25145,"low":23915,"close":25145,"volume":51205,"rsi_14":58.95,"sma_20":24043.25,"sma_60":28114.92,"sma_120":25914.79},{"date":"2026-08-26","open":25185,"high":25700,"low":25020,"close":25345,"volume":61984,"rsi_14":55.51,"sma_20":24178.0,"sma_60":27983.83,"sma_120":25948.42},{"date":"2026-08-27","open":26170,"high":26170,"low":25525,"close":25730,"volume":60333,"rsi_14":65.23,"sma_20":24397.25,"sma_60":27840.0,"sma_120":26007.08},{"date":"2026-08-28","open":25515,"high":25870,"low":25485,"close":25680,"volume":45930,"rsi_14":66.01,"sma_20":24645.0,"sma_60":27707.83,"sma_120":26048.17},{"date":"2026-08-31","open":24875,"high":25535,"low":24660,"close":25435,"volume":51672,"rsi_14":64.56,"sma_20":24637.5,"sma_60":27582.83,"sma_120":26087.42},{"date":"2026-09-01","open":25330,"high":25695,"low":25245,"close":25500,"volume":32494,"rsi_14":64.16,"sma_20":24756.75,"sma_60":27488.75,"sma_120":26139.29},{"date":"2026-09-02","open":24800,"high":25065,"low":24490,"close":24490,"volume":52036,"rsi_14":50.92,"sma_20":24799.25,"sma_60":27421.17,"sma_120":26172.75},{"date":"2026-09-03","open":24730,"high":24935,"low":23935,"close":24450,"volume":32137,"rsi_14":45.12,"sma_20":24797.25,"sma_60":27315.25,"sma_120":26203.79},{"date":"2026-09-04","open":24685,"high":25050,"low":24480,"close":24915,"volume":23073,"rsi_14":44.27,"sma_20":24866.0,"sma_60":27241.25,"sma_120":26239.54},{"date":"2026-09-07","open":25340,"high":25800,"low":25340,"close":25800,"volume":66442,"rsi_14":52.95,"sma_20":24985.75,"sma_60":27179.0,"sma_120":26285.96},{"date":"2026-09-08","open":26055,"high":26440,"low":25590,"close":25590,"volume":77002,"rsi_14":63.07,"sma_20":25099.25,"sma_60":27098.08,"sma_120":26327.04},{"date":"2026-09-09","open":25630,"high":26220,"low":25630,"close":26070,"volume":64888,"rsi_14":57.27,"sma_20":25229.5,"sma_60":26995.33,"sma_120":26371.38},{"date":"2026-09-10","open":25965,"high":26130,"low":25450,"close":26000,"volume":28695,"rsi_14":53.81,"sma_20":25311.75,"sma_60":26880.83,"sma_120":26406.79},{"date":"2026-09-11","open":25295,"high":25770,"low":25200,"close":25550,"volume":42460,"rsi_14":56.08,"sma_20":25334.5,"sma_60":26749.92,"sma_120":26442.46},{"date":"2026-09-14","open":24990,"high":25100,"low":24660,"close":24765,"volume":67547,"rsi_14":46.44,"sma_20":25289.75,"sma_60":26592.17,"sma_120":26471.58},{"date":"2026-09-15","open":24700,"high":24905,"low":24400,"close":24440,"volume":66411,"rsi_14":41.72,"sma_20":25242.75,"sma_60":26424.08,"sma_120":26510.0},{"date":"2026-09-16","open":24435,"high":24930,"low":24435,"close":24880,"volume":20894,"rsi_14":42.3,"sma_20":25285.25,"sma_60":26258.58,"sma_120":26547.46},{"date":"2026-09-17","open":25005,"high":25200,"low":24800,"close":24800,"volume":17137,"rsi_14":42.07,"sma_20":25259.25,"sma_60":26141.25,"sma_120":26580.62},{"date":"2026-09-18","open":25490,"high":25675,"low":25340,"close":25510,"volume":36364,"rsi_14":50.62,"sma_20":25253.5,"sma_60":26026.42,"sma_120":26626.21},{"date":"2026-09-21","open":25735,"high":26050,"low":25715,"close":25955,"volume":31249,"rsi_14":53.56,"sma_20":25302.5,"sma_60":25887.83,"sma_120":26676.75},{"date":"2026-09-22","open":26475,"high":26550,"low":25875,"close":25950,"volume":50581,"rsi_14":63.54,"sma_20":25342.75,"sma_60":25782.58,"sma_120":26731.46},{"date":"2026-09-23","open":25600,"high":26370,"low":25600,"close":26115,"volume":24566,"rsi_14":65.1,"sma_20":25381.25,"sma_60":25681.08,"sma_120":26797.04},{"date":"2026-09-28","open":26135,"high":26200,"low":25470,"close":25550,"volume":30123,"rsi_14":55.65,"sma_20":25372.25,"sma_60":25561.5,"sma_120":26842.75},{"date":"2026-09-29","open":25390,"high":25620,"low":25195,"close":25575,"volume":24518,"rsi_14":47.63,"sma_20":25367.0,"sma_60":25448.08,"sma_120":26896.46},{"date":"2026-09-30","open":25725,"high":25900,"low":25300,"close":25480,"volume":40446,"rsi_14":48.81,"sma_20":25369.25,"sma_60":25375.0,"sma_120":26943.38},{"date":"2026-10-01","open":25275,"high":25785,"low":25080,"close":25755,"volume":32559,"rsi_14":46.45,"sma_20":25382.0,"sma_60":25288.92,"sma_120":26992.0},{"date":"2026-10-02","open":25700,"high":25965,"low":25690,"close":25965,"volume":35686,"rsi_14":49.62,"sma_20":25455.75,"sma_60":25217.08,"sma_120":27041.62},{"date":"2026-10-06","open":26100,"high":26145,"low":25685,"close":25795,"volume":31764,"rsi_14":52.85,"sma_20":25523.0,"sma_60":25166.5,"sma_120":27078.25},{"date":"2026-10-07","open":25585,"high":26015,"low":25435,"close":25520,"volume":21135,"rsi_14":59.97,"sma_20":25553.25,"sma_60":25132.33,"sma_120":27114.96},{"date":"2026-10-08","open":25500,"high":25520,"low":24900,"close":24975,"volume":29279,"rsi_14":56.68,"sma_20":25512.0,"sma_60":25089.58,"sma_120":27143.75},{"date":"2026-10-12","open":24675,"high":24745,"low":23905,"close":24050,"volume":50704,"rsi_14":40.76,"sma_20":25435.0,"sma_60":25015.33,"sma_120":27165.42},{"date":"2026-10-13","open":23285,"high":23285,"low":22035,"close":22365,"volume":117893,"rsi_14":30.02,"sma_20":25249.75,"sma_60":24958.58,"sma_120":27168.79},{"date":"2026-10-14","open":22430,"high":23090,"low":22200,"close":22580,"volume":34890,"rsi_14":23.84,"sma_20":25078.75,"sma_60":24903.25,"sma_120":27169.42},{"date":"2026-10-15","open":20890,"high":21450,"low":20285,"close":20755,"volume":125934,"rsi_14":12.75,"sma_20":24839.0,"sma_60":24788.92,"sma_120":27152.04},{"date":"2026-10-16","open":20980,"high":21500,"low":20780,"close":20905,"volume":56360,"rsi_14":14.6,"sma_20":24646.0,"sma_60":24705.17,"sma_120":27135.42},{"date":"2026-10-19","open":20250,"high":21535,"low":20240,"close":21535,"volume":51239,"rsi_14":19.83,"sma_20":24500.75,"sma_60":24653.83,"sma_120":27122.29},{"date":"2026-10-20","open":21415,"high":21415,"low":20500,"close":20660,"volume":44656,"rsi_14":19.05,"sma_20":24289.75,"sma_60":24572.75,"sma_120":27092.38},{"date":"2026-10-21","open":21010,"high":21650,"low":20905,"close":21335,"volume":39023,"rsi_14":25.2,"sma_20":24116.5,"sma_60":24500.08,"sma_120":27066.71},{"date":"2026-10-22","open":21205,"high":21285,"low":20315,"close":20540,"volume":24060,"rsi_14":23.3,"sma_20":23868.0,"sma_60":24397.42,"sma_120":27034.29},{"date":"2026-10-23","open":19643,"high":20470,"low":19126,"close":20470,"volume":40498,"rsi_14":20.78,"sma_20":23593.75,"sma_60":24319.08,"sma_120":26997.29}],"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 코스피액티브","phase":"above-fold","symbol_resolved":true}