{"status":"ok","report":{"price_analysis":{"current":8500.0,"change_1d":-1.8,"change_7d":-5.1,"change_30d":-10.6,"high_30d":9600.0,"low_30d":8240.0,"position_in_range":19.0,"support":8376.0,"resistance":9464.0},"summary":"TIME K컬처액티브(410870)은(는) FnGuide K-컬처 지수를 추종하는 ETF입니다, 순자산 117억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(-173.23)가 시그널선(-201.05)을 상회합니다(골든크로스). 현재가가 SMA20(8823)과 SMA60(9366) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8422~9225 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.966292134831455,"macd":-173.2265169429429,"macd_signal":-201.0499804464212,"sma_20":8823.25,"sma_60":9366.416666666666,"bb_upper":9224.875136165554,"bb_lower":8421.624863834446,"atr_14":288.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2663.00. 30일 누적: 외국인 10.00, 기관 2.28만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0.0,"institutional_flow":2663.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":827.0,"retail_net":-827.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1042.0,"retail_net":-1042.0},{"date":"2026-10-20","foreign_net":-10.0,"institution_net":1286.0,"retail_net":-1276.0},{"date":"2026-10-19","foreign_net":10.0,"institution_net":7.0,"retail_net":-17.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-499.0,"retail_net":499.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":8627.0,"retail_net":-8627.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3613.0,"retail_net":-3613.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-975.0,"retail_net":975.0},{"date":"2026-10-07","foreign_net":-119.0,"institution_net":1608.0,"retail_net":-1489.0},{"date":"2026-10-06","foreign_net":-131.0,"institution_net":595.0,"retail_net":-464.0},{"date":"2026-10-02","foreign_net":-295.0,"institution_net":599.0,"retail_net":-304.0},{"date":"2026-10-01","foreign_net":-116.0,"institution_net":982.0,"retail_net":-866.0},{"date":"2026-09-30","foreign_net":-482.0,"institution_net":864.0,"retail_net":-382.0},{"date":"2026-09-29","foreign_net":748.0,"institution_net":-902.0,"retail_net":154.0},{"date":"2026-09-28","foreign_net":127.0,"institution_net":-61.0,"retail_net":-66.0},{"date":"2026-09-23","foreign_net":91.0,"institution_net":-1068.0,"retail_net":977.0},{"date":"2026-09-22","foreign_net":-141.0,"institution_net":-259.0,"retail_net":400.0},{"date":"2026-09-21","foreign_net":328.0,"institution_net":400.0,"retail_net":-728.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-481.0,"retail_net":481.0},{"date":"2026-09-17","foreign_net":-72.0,"institution_net":-1155.0,"retail_net":1227.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-15","foreign_net":-29.0,"institution_net":-134.0,"retail_net":163.0},{"date":"2026-09-14","foreign_net":-160.0,"institution_net":3836.0,"retail_net":-3676.0},{"date":"2026-09-11","foreign_net":-226.0,"institution_net":268.0,"retail_net":-42.0},{"date":"2026-09-10","foreign_net":487.0,"institution_net":-946.0,"retail_net":459.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-691.0,"retail_net":691.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":3270.0,"retail_net":-3270.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":2073.0,"retail_net":-2073.0}],"periods":{"d1":{"foreign_net":0,"institution_net":827.0,"retail_net":-827.0},"d3":{"foreign_net":-10.0,"institution_net":3155.0,"retail_net":-3145.0},"d7":{"foreign_net":0.0,"institution_net":11340.0,"retail_net":-11340.0},"d14":{"foreign_net":-661.0,"institution_net":17753.0,"retail_net":-17092.0},"d30":{"foreign_net":10.0,"institution_net":22770.0,"retail_net":-22780.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.0,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":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":"2026-10-23T22:10:37.776007+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-컬처 지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":11700000000.0,"aum_display":"117억","dividend_yield":null,"tracking_error":13.48,"holdings":[{"ticker":"003230","name":"삼양식품","weight":6.32},{"ticker":"145020","name":"휴젤","weight":6.04},{"ticker":"036570","name":"NC","weight":5.69},{"ticker":"263750","name":"펄어비스","weight":5.48},{"ticker":"278470","name":"에이피알","weight":5.44},{"ticker":"069960","name":"현대백화점","weight":5.1},{"ticker":"214450","name":"파마리서치","weight":4.85},{"ticker":"023530","name":"롯데쇼핑","weight":4.76},{"ticker":"352820","name":"하이브","weight":4.66},{"ticker":"001040","name":"CJ","weight":4.41}],"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":8500.0,"change_pct":-1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-15","close":9425.0},{"date":"2021-12-16","close":9545.0},{"date":"2021-12-17","close":9540.0},{"date":"2021-12-20","close":9560.0},{"date":"2021-12-21","close":9495.0},{"date":"2021-12-22","close":9550.0},{"date":"2021-12-23","close":9585.0},{"date":"2021-12-24","close":9705.0},{"date":"2021-12-27","close":9760.0},{"date":"2021-12-28","close":10095.0},{"date":"2021-12-29","close":10005.0},{"date":"2021-12-30","close":10030.0},{"date":"2022-01-03","close":9990.0},{"date":"2022-01-04","close":9600.0},{"date":"2022-01-05","close":9260.0},{"date":"2022-01-06","close":8750.0},{"date":"2022-01-07","close":8920.0},{"date":"2022-01-10","close":8720.0},{"date":"2022-01-11","close":8450.0},{"date":"2022-01-12","close":8670.0},{"date":"2022-01-13","close":8620.0},{"date":"2022-01-14","close":8350.0},{"date":"2022-01-17","close":8455.0},{"date":"2022-01-18","close":8345.0},{"date":"2022-01-19","close":8255.0},{"date":"2022-01-20","close":8445.0},{"date":"2022-01-21","close":8365.0},{"date":"2022-01-24","close":8185.0},{"date":"2022-01-25","close":8000.0},{"date":"2022-01-26","close":7790.0},{"date":"2022-01-27","close":7460.0},{"date":"2022-01-28","close":7580.0},{"date":"2022-02-03","close":7625.0},{"date":"2022-02-04","close":7885.0},{"date":"2022-02-07","close":7855.0},{"date":"2022-02-08","close":7945.0},{"date":"2022-02-09","close":8000.0},{"date":"2022-02-10","close":7920.0},{"date":"2022-02-11","close":7785.0},{"date":"2022-02-14","close":7665.0},{"date":"2022-02-15","close":7595.0},{"date":"2022-02-16","close":7825.0},{"date":"2022-02-17","close":7905.0},{"date":"2022-02-18","close":7920.0},{"date":"2022-02-21","close":8100.0},{"date":"2022-02-22","close":8030.0},{"date":"2022-02-23","close":8110.0},{"date":"2022-02-24","close":7950.0},{"date":"2022-02-25","close":8110.0},{"date":"2022-02-28","close":8245.0},{"date":"2022-03-02","close":8410.0},{"date":"2022-03-03","close":8370.0},{"date":"2022-03-04","close":8360.0},{"date":"2022-03-07","close":8245.0},{"date":"2022-03-08","close":8195.0},{"date":"2022-03-10","close":8395.0},{"date":"2022-03-11","close":8510.0},{"date":"2022-03-14","close":8345.0},{"date":"2022-03-15","close":8350.0},{"date":"2022-03-16","close":8415.0},{"date":"2022-03-17","close":8515.0},{"date":"2022-03-18","close":8595.0},{"date":"2022-03-21","close":8505.0},{"date":"2022-03-22","close":8690.0},{"date":"2022-03-23","close":8700.0},{"date":"2022-03-24","close":8715.0},{"date":"2022-03-25","close":8750.0},{"date":"2022-03-28","close":8560.0},{"date":"2022-03-29","close":8635.0},{"date":"2022-03-30","close":8715.0},{"date":"2022-03-31","close":8810.0},{"date":"2022-04-01","close":8915.0},{"date":"2022-04-04","close":8875.0},{"date":"2022-04-05","close":8785.0},{"date":"2022-04-06","close":8750.0},{"date":"2022-04-07","close":8540.0},{"date":"2022-04-08","close":8530.0},{"date":"2022-04-11","close":8500.0},{"date":"2022-04-12","close":8375.0},{"date":"2022-04-13","close":8425.0},{"date":"2022-04-14","close":8415.0},{"date":"2022-04-15","close":8480.0},{"date":"2022-04-18","close":8225.0},{"date":"2022-04-19","close":8295.0},{"date":"2022-04-20","close":8190.0},{"date":"2022-04-21","close":8165.0},{"date":"2022-04-22","close":8035.0},{"date":"2022-04-25","close":7885.0},{"date":"2022-04-26","close":7995.0},{"date":"2022-04-27","close":7750.0},{"date":"2022-04-28","close":7825.0},{"date":"2022-04-29","close":7895.0},{"date":"2022-05-02","close":7805.0},{"date":"2022-05-03","close":7940.0},{"date":"2022-05-04","close":7825.0},{"date":"2022-05-06","close":7645.0},{"date":"2022-05-09","close":7375.0},{"date":"2022-05-10","close":7325.0},{"date":"2022-05-11","close":7430.0},{"date":"2022-05-12","close":7125.0},{"date":"2022-05-13","close":7225.0},{"date":"2022-05-16","close":7225.0},{"date":"2022-05-17","close":7320.0},{"date":"2022-05-18","close":7365.0},{"date":"2022-05-19","close":7255.0},{"date":"2022-05-20","close":7500.0},{"date":"2022-05-23","close":7455.0},{"date":"2022-05-24","close":7375.0},{"date":"2022-05-25","close":7450.0},{"date":"2022-05-26","close":7460.0},{"date":"2022-05-27","close":7515.0},{"date":"2022-05-30","close":7640.0},{"date":"2022-05-31","close":7665.0},{"date":"2022-06-02","close":7570.0},{"date":"2022-06-03","close":7595.0},{"date":"2022-06-07","close":7430.0},{"date":"2022-06-08","close":7580.0},{"date":"2022-06-09","close":7630.0},{"date":"2022-06-10","close":7560.0},{"date":"2022-06-13","close":7230.0},{"date":"2022-06-14","close":7055.0},{"date":"2022-06-15","close":6850.0},{"date":"2022-06-16","close":6885.0},{"date":"2022-06-17","close":6810.0},{"date":"2022-06-20","close":6715.0},{"date":"2022-06-21","close":6830.0},{"date":"2022-06-22","close":6510.0},{"date":"2022-06-23","close":6335.0},{"date":"2022-06-24","close":6625.0},{"date":"2022-06-27","close":6660.0},{"date":"2022-06-28","close":6575.0},{"date":"2022-06-29","close":6450.0},{"date":"2022-06-30","close":6270.0},{"date":"2022-07-01","close":6190.0},{"date":"2022-07-04","close":6245.0},{"date":"2022-07-05","close":6360.0},{"date":"2022-07-06","close":6450.0},{"date":"2022-07-07","close":6505.0},{"date":"2022-07-08","close":6560.0},{"date":"2022-07-11","close":6560.0},{"date":"2022-07-12","close":6495.0},{"date":"2022-07-13","close":6630.0},{"date":"2022-07-14","close":6710.0},{"date":"2022-07-15","close":6635.0},{"date":"2022-07-18","close":6700.0},{"date":"2022-07-19","close":6730.0},{"date":"2022-07-20","close":6830.0},{"date":"2022-07-21","close":6915.0},{"date":"2022-07-22","close":6870.0},{"date":"2022-07-25","close":6915.0},{"date":"2022-07-26","close":6835.0},{"date":"2022-07-27","close":6800.0},{"date":"2022-07-28","close":6835.0},{"date":"2022-07-29","close":6900.0},{"date":"2022-08-01","close":6900.0},{"date":"2022-08-02","close":6810.0},{"date":"2022-08-03","close":6975.0},{"date":"2022-08-04","close":7090.0},{"date":"2022-08-05","close":7040.0},{"date":"2022-08-08","close":7085.0},{"date":"2022-08-09","close":7210.0},{"date":"2022-08-10","close":7035.0},{"date":"2022-08-11","close":7160.0},{"date":"2022-08-12","close":7120.0},{"date":"2022-08-16","close":7190.0},{"date":"2022-08-17","close":7075.0},{"date":"2022-08-18","close":7010.0},{"date":"2022-08-19","close":6905.0},{"date":"2022-08-22","close":6810.0},{"date":"2022-08-23","close":6665.0},{"date":"2022-08-24","close":6745.0},{"date":"2022-08-25","close":6890.0},{"date":"2022-08-26","close":6840.0},{"date":"2022-08-29","close":6605.0},{"date":"2022-08-30","close":6785.0},{"date":"2022-08-31","close":6890.0},{"date":"2022-09-01","close":6705.0},{"date":"2022-09-02","close":6660.0},{"date":"2022-09-05","close":6570.0},{"date":"2022-09-06","close":6560.0},{"date":"2022-09-07","close":6410.0},{"date":"2022-09-08","close":6510.0},{"date":"2022-09-13","close":6645.0},{"date":"2022-09-14","close":6450.0},{"date":"2022-09-15","close":6440.0},{"date":"2022-09-16","close":6515.0},{"date":"2022-09-19","close":6405.0},{"date":"2022-09-20","close":6525.0},{"date":"2022-09-21","close":6510.0},{"date":"2022-09-22","close":6390.0},{"date":"2022-09-23","close":6200.0},{"date":"2022-09-26","close":6015.0},{"date":"2022-09-27","close":6110.0},{"date":"2022-09-28","close":5910.0},{"date":"2022-09-29","close":5965.0},{"date":"2022-09-30","close":5875.0},{"date":"2022-10-04","close":6070.0},{"date":"2022-10-05","close":5920.0},{"date":"2022-10-06","close":5980.0},{"date":"2022-10-07","close":5895.0},{"date":"2022-10-11","close":5610.0},{"date":"2022-10-12","close":5690.0},{"date":"2022-10-13","close":5550.0},{"date":"2022-10-14","close":5820.0},{"date":"2022-10-17","close":5820.0},{"date":"2022-10-18","close":5925.0},{"date":"2022-10-19","close":5865.0},{"date":"2022-10-20","close":5750.0},{"date":"2022-10-21","close":5710.0},{"date":"2022-10-24","close":5835.0},{"date":"2022-10-25","close":5820.0},{"date":"2022-10-26","close":5780.0},{"date":"2022-10-27","close":5855.0},{"date":"2022-10-28","close":5850.0},{"date":"2022-10-31","close":5875.0},{"date":"2022-11-01","close":5900.0},{"date":"2022-11-02","close":5965.0},{"date":"2022-11-03","close":5805.0},{"date":"2022-11-04","close":5850.0},{"date":"2022-11-07","close":5905.0},{"date":"2022-11-08","close":6050.0},{"date":"2022-11-09","close":6030.0},{"date":"2022-11-10","close":6045.0},{"date":"2022-11-11","close":6300.0},{"date":"2022-11-14","close":6290.0},{"date":"2022-11-15","close":6415.0},{"date":"2022-11-16","close":6420.0},{"date":"2022-11-17","close":6475.0},{"date":"2022-11-18","close":6375.0},{"date":"2022-11-21","close":6335.0},{"date":"2022-11-22","close":6200.0},{"date":"2022-11-23","close":6380.0},{"date":"2022-11-24","close":6440.0},{"date":"2022-11-25","close":6390.0},{"date":"2022-11-28","close":6280.0},{"date":"2022-11-29","close":6450.0},{"date":"2022-11-30","close":6415.0},{"date":"2022-12-01","close":6570.0},{"date":"2022-12-02","close":6515.0},{"date":"2022-12-05","close":6575.0},{"date":"2022-12-06","close":6415.0},{"date":"2022-12-07","close":6420.0},{"date":"2022-12-08","close":6405.0},{"date":"2022-12-09","close":6585.0},{"date":"2022-12-12","close":6580.0},{"date":"2022-12-13","close":6490.0},{"date":"2022-12-14","close":6565.0},{"date":"2022-12-15","close":6430.0},{"date":"2022-12-16","close":6475.0},{"date":"2022-12-19","close":6585.0},{"date":"2022-12-20","close":6460.0},{"date":"2022-12-21","close":6570.0},{"date":"2022-12-22","close":6665.0},{"date":"2022-12-23","close":6495.0},{"date":"2022-12-26","close":6555.0},{"date":"2022-12-27","close":6605.0},{"date":"2022-12-28","close":6500.0},{"date":"2022-12-29","close":6550.0},{"date":"2023-01-02","close":6485.0},{"date":"2023-01-03","close":6550.0},{"date":"2023-01-04","close":6425.0},{"date":"2023-01-05","close":6370.0},{"date":"2023-01-06","close":6345.0},{"date":"2023-01-09","close":6445.0},{"date":"2023-01-10","close":6345.0},{"date":"2023-01-11","close":6485.0},{"date":"2023-01-12","close":6465.0},{"date":"2023-01-13","close":6495.0},{"date":"2023-01-16","close":6575.0},{"date":"2023-01-17","close":6480.0},{"date":"2023-01-18","close":6540.0},{"date":"2023-01-19","close":6655.0},{"date":"2023-01-20","close":6665.0},{"date":"2023-01-25","close":6705.0},{"date":"2023-01-26","close":6725.0},{"date":"2023-01-27","close":6785.0},{"date":"2023-01-30","close":6755.0},{"date":"2023-01-31","close":6840.0},{"date":"2023-02-01","close":6860.0},{"date":"2023-02-02","close":6980.0},{"date":"2023-02-03","close":7080.0},{"date":"2023-02-06","close":6975.0},{"date":"2023-02-07","close":7030.0},{"date":"2023-02-08","close":7205.0},{"date":"2023-02-09","close":7255.0},{"date":"2023-02-10","close":7295.0},{"date":"2023-02-13","close":7210.0},{"date":"2023-02-14","close":7315.0},{"date":"2023-02-15","close":7230.0},{"date":"2023-02-16","close":7435.0},{"date":"2023-02-17","close":7385.0},{"date":"2023-02-20","close":7470.0},{"date":"2023-02-21","close":7350.0},{"date":"2023-02-22","close":7300.0},{"date":"2023-02-23","close":7425.0},{"date":"2023-02-24","close":7340.0},{"date":"2023-02-27","close":7335.0},{"date":"2023-02-28","close":7540.0},{"date":"2023-03-02","close":7610.0},{"date":"2023-03-03","close":7530.0},{"date":"2023-03-06","close":7540.0},{"date":"2023-03-07","close":7560.0},{"date":"2023-03-08","close":7470.0},{"date":"2023-03-09","close":7435.0},{"date":"2023-03-10","close":7280.0},{"date":"2023-03-13","close":7000.0},{"date":"2023-03-14","close":6810.0},{"date":"2023-03-15","close":6935.0},{"date":"2023-03-16","close":6890.0},{"date":"2023-03-17","close":7070.0},{"date":"2023-03-20","close":7080.0},{"date":"2023-03-21","close":7030.0},{"date":"2023-03-22","close":7060.0},{"date":"2023-03-23","close":6965.0},{"date":"2023-03-24","close":7050.0},{"date":"2023-03-27","close":6845.0},{"date":"2023-03-28","close":7090.0},{"date":"2023-03-29","close":7105.0},{"date":"2023-03-30","close":7095.0},{"date":"2023-03-31","close":7225.0},{"date":"2023-04-03","close":7175.0},{"date":"2023-04-04","close":7405.0},{"date":"2023-04-05","close":7475.0},{"date":"2023-04-06","close":7525.0},{"date":"2023-04-07","close":7535.0},{"date":"2023-04-10","close":7485.0},{"date":"2023-04-11","close":7500.0},{"date":"2023-04-12","close":7570.0},{"date":"2023-04-13","close":7735.0},{"date":"2023-04-14","close":7910.0},{"date":"2023-04-17","close":7940.0},{"date":"2023-04-18","close":7870.0},{"date":"2023-04-19","close":7830.0},{"date":"2023-04-20","close":7705.0},{"date":"2023-04-21","close":7525.0},{"date":"2023-04-24","close":7550.0},{"date":"2023-04-25","close":7450.0},{"date":"2023-04-26","close":7585.0},{"date":"2023-04-27","close":7645.0},{"date":"2023-04-28","close":7720.0},{"date":"2023-05-02","close":8305.0},{"date":"2023-05-03","close":8290.0},{"date":"2023-05-04","close":8225.0},{"date":"2023-05-08","close":7780.0},{"date":"2023-05-09","close":7675.0},{"date":"2023-05-10","close":7810.0},{"date":"2023-05-11","close":7745.0},{"date":"2023-05-12","close":7820.0},{"date":"2023-05-15","close":7795.0},{"date":"2023-05-16","close":8085.0},{"date":"2023-05-17","close":8440.0},{"date":"2023-05-18","close":8365.0},{"date":"2023-05-19","close":8285.0},{"date":"2023-05-22","close":8255.0},{"date":"2023-05-23","close":8300.0},{"date":"2023-05-24","close":8245.0},{"date":"2023-05-25","close":8195.0},{"date":"2023-05-26","close":8280.0},{"date":"2023-05-30","close":8365.0},{"date":"2023-05-31","close":8365.0},{"date":"2023-06-01","close":8585.0},{"date":"2023-06-02","close":8610.0},{"date":"2023-06-05","close":8585.0},{"date":"2023-06-07","close":8515.0},{"date":"2023-06-08","close":8505.0},{"date":"2023-06-09","close":8680.0},{"date":"2023-06-12","close":8720.0},{"date":"2023-06-13","close":8885.0},{"date":"2023-06-14","close":8880.0},{"date":"2023-06-15","close":8960.0},{"date":"2023-06-16","close":9030.0},{"date":"2023-06-19","close":9060.0},{"date":"2023-06-20","close":9235.0},{"date":"2023-06-21","close":9105.0},{"date":"2023-06-22","close":9175.0},{"date":"2023-06-23","close":9190.0},{"date":"2023-06-26","close":9225.0},{"date":"2023-06-27","close":9090.0},{"date":"2023-06-28","close":9085.0},{"date":"2023-06-29","close":9000.0},{"date":"2023-06-30","close":9095.0},{"date":"2023-07-03","close":9090.0},{"date":"2023-07-04","close":9180.0},{"date":"2023-07-05","close":9280.0},{"date":"2023-07-06","close":9075.0},{"date":"2023-07-07","close":8995.0},{"date":"2023-07-10","close":8740.0},{"date":"2023-07-11","close":8800.0},{"date":"2023-07-12","close":8940.0},{"date":"2023-07-13","close":8995.0},{"date":"2023-07-14","close":8880.0},{"date":"2023-07-17","close":8750.0},{"date":"2023-07-18","close":8925.0},{"date":"2023-07-19","close":9075.0},{"date":"2023-07-20","close":9315.0},{"date":"2023-07-21","close":9160.0},{"date":"2023-07-24","close":9120.0},{"date":"2023-07-25","close":9175.0},{"date":"2023-07-26","close":8730.0},{"date":"2023-07-27","close":8930.0},{"date":"2023-07-28","close":9120.0},{"date":"2023-07-31","close":9170.0},{"date":"2023-08-01","close":9150.0},{"date":"2023-08-02","close":8980.0},{"date":"2023-08-03","close":8885.0},{"date":"2023-08-04","close":9320.0},{"date":"2023-08-07","close":9510.0},{"date":"2023-08-08","close":9520.0},{"date":"2023-08-09","close":9480.0},{"date":"2023-08-10","close":9780.0},{"date":"2023-08-11","close":9805.0},{"date":"2023-08-14","close":9770.0},{"date":"2023-08-16","close":9405.0},{"date":"2023-08-17","close":9425.0},{"date":"2023-08-18","close":9400.0},{"date":"2023-08-21","close":9570.0},{"date":"2023-08-22","close":9600.0},{"date":"2023-08-23","close":9490.0},{"date":"2023-08-24","close":9580.0},{"date":"2023-08-25","close":9645.0},{"date":"2023-08-28","close":9660.0},{"date":"2023-08-29","close":9850.0},{"date":"2023-08-30","close":9785.0},{"date":"2023-08-31","close":9920.0},{"date":"2023-09-01","close":9645.0},{"date":"2023-09-04","close":9460.0},{"date":"2023-09-05","close":9535.0},{"date":"2023-09-06","close":9580.0},{"date":"2023-09-07","close":9395.0},{"date":"2023-09-08","close":9570.0},{"date":"2023-09-11","close":9525.0},{"date":"2023-09-12","close":9380.0},{"date":"2023-09-13","close":9210.0},{"date":"2023-09-14","close":9450.0},{"date":"2023-09-15","close":9430.0},{"date":"2023-09-18","close":9380.0},{"date":"2023-09-19","close":9345.0},{"date":"2023-09-20","close":9260.0},{"date":"2023-09-21","close":8985.0},{"date":"2023-09-22","close":8970.0},{"date":"2023-09-25","close":9125.0},{"date":"2023-09-26","close":9065.0},{"date":"2023-09-27","close":9160.0},{"date":"2023-10-04","close":8640.0},{"date":"2023-10-05","close":8605.0},{"date":"2023-10-06","close":8690.0},{"date":"2023-10-10","close":8325.0},{"date":"2023-10-11","close":8555.0},{"date":"2023-10-12","close":8830.0},{"date":"2023-10-13","close":8740.0},{"date":"2023-10-16","close":8710.0},{"date":"2023-10-17","close":8840.0},{"date":"2023-10-18","close":8705.0},{"date":"2023-10-19","close":8495.0},{"date":"2023-10-20","close":8370.0},{"date":"2023-10-23","close":8480.0},{"date":"2023-10-24","close":8595.0},{"date":"2023-10-25","close":8720.0},{"date":"2023-10-26","close":8420.0},{"date":"2023-10-27","close":8475.0},{"date":"2023-10-30","close":8555.0},{"date":"2023-10-31","close":8535.0},{"date":"2023-11-01","close":8620.0},{"date":"2023-11-02","close":8740.0},{"date":"2023-11-03","close":8710.0},{"date":"2023-11-06","close":8730.0},{"date":"2023-11-07","close":8775.0},{"date":"2023-11-08","close":8950.0},{"date":"2023-11-09","close":8965.0},{"date":"2023-11-10","close":8875.0},{"date":"2023-11-13","close":8575.0},{"date":"2023-11-14","close":8655.0},{"date":"2023-11-15","close":8765.0},{"date":"2023-11-16","close":8825.0},{"date":"2023-11-17","close":8535.0},{"date":"2023-11-20","close":8615.0},{"date":"2023-11-21","close":8710.0},{"date":"2023-11-22","close":8675.0},{"date":"2023-11-23","close":8755.0},{"date":"2023-11-24","close":8755.0},{"date":"2023-11-27","close":8640.0},{"date":"2023-11-28","close":8645.0},{"date":"2023-11-29","close":8640.0},{"date":"2023-11-30","close":8625.0},{"date":"2023-12-01","close":8760.0},{"date":"2023-12-04","close":8640.0},{"date":"2023-12-05","close":8575.0},{"date":"2023-12-06","close":8805.0},{"date":"2023-12-07","close":8690.0},{"date":"2023-12-08","close":8830.0},{"date":"2023-12-11","close":8900.0},{"date":"2023-12-12","close":8790.0},{"date":"2023-12-13","close":8755.0},{"date":"2023-12-14","close":8740.0},{"date":"2023-12-15","close":8575.0},{"date":"2023-12-18","close":8685.0},{"date":"2023-12-19","close":8815.0},{"date":"2023-12-20","close":8835.0},{"date":"2023-12-21","close":8820.0},{"date":"2023-12-22","close":8595.0},{"date":"2023-12-26","close":8505.0},{"date":"2023-12-27","close":8590.0},{"date":"2023-12-28","close":8670.0},{"date":"2024-01-02","close":8775.0},{"date":"2024-01-03","close":8725.0},{"date":"2024-01-04","close":8675.0},{"date":"2024-01-05","close":8740.0},{"date":"2024-01-08","close":8740.0},{"date":"2024-01-09","close":8930.0},{"date":"2024-01-10","close":9040.0},{"date":"2024-01-11","close":9000.0},{"date":"2024-01-12","close":8820.0},{"date":"2024-01-15","close":8635.0},{"date":"2024-01-16","close":8515.0},{"date":"2024-01-17","close":8315.0},{"date":"2024-01-18","close":8445.0},{"date":"2024-01-19","close":8495.0},{"date":"2024-01-22","close":8335.0},{"date":"2024-01-23","close":8430.0},{"date":"2024-01-24","close":8480.0},{"date":"2024-01-25","close":8375.0},{"date":"2024-01-26","close":8335.0},{"date":"2024-01-29","close":8070.0},{"date":"2024-01-30","close":8130.0},{"date":"2024-01-31","close":7920.0},{"date":"2024-02-01","close":7795.0},{"date":"2024-02-02","close":7880.0},{"date":"2024-02-05","close":7760.0},{"date":"2024-02-06","close":7765.0},{"date":"2024-02-07","close":7710.0},{"date":"2024-02-08","close":7720.0},{"date":"2024-02-13","close":7720.0},{"date":"2024-02-14","close":7900.0},{"date":"2024-02-15","close":8045.0},{"date":"2024-02-16","close":7965.0},{"date":"2024-02-19","close":7915.0},{"date":"2024-02-20","close":8045.0},{"date":"2024-02-21","close":8090.0},{"date":"2024-02-22","close":8085.0},{"date":"2024-02-23","close":8065.0},{"date":"2024-02-26","close":8060.0},{"date":"2024-02-27","close":7810.0},{"date":"2024-02-28","close":7875.0},{"date":"2024-02-29","close":7795.0},{"date":"2024-03-04","close":7680.0},{"date":"2024-03-05","close":7735.0},{"date":"2024-03-06","close":7740.0},{"date":"2024-03-07","close":7640.0},{"date":"2024-03-08","close":7690.0},{"date":"2024-03-11","close":7860.0},{"date":"2024-03-12","close":7850.0},{"date":"2024-03-13","close":7840.0},{"date":"2024-03-14","close":7830.0},{"date":"2024-03-15","close":7665.0},{"date":"2024-03-18","close":7835.0},{"date":"2024-03-19","close":7700.0},{"date":"2024-03-20","close":7765.0},{"date":"2024-03-21","close":7825.0},{"date":"2024-03-22","close":7845.0},{"date":"2024-03-25","close":8065.0},{"date":"2024-03-26","close":8155.0},{"date":"2024-03-27","close":8240.0},{"date":"2024-03-28","close":8240.0},{"date":"2024-03-29","close":8260.0},{"date":"2024-04-01","close":8595.0},{"date":"2024-04-02","close":8285.0},{"date":"2024-04-03","close":8415.0},{"date":"2024-04-04","close":8375.0},{"date":"2024-04-05","close":8305.0},{"date":"2024-04-08","close":8160.0},{"date":"2024-04-09","close":8180.0},{"date":"2024-04-11","close":8130.0},{"date":"2024-04-12","close":8180.0},{"date":"2024-04-15","close":8100.0},{"date":"2024-04-16","close":8075.0},{"date":"2024-04-17","close":8120.0},{"date":"2024-04-18","close":8390.0},{"date":"2024-04-19","close":8395.0},{"date":"2024-04-22","close":8380.0},{"date":"2024-04-23","close":8345.0},{"date":"2024-04-24","close":8335.0},{"date":"2024-04-25","close":8225.0},{"date":"2024-04-26","close":8230.0},{"date":"2024-04-29","close":8370.0},{"date":"2024-04-30","close":8435.0},{"date":"2024-05-02","close":8460.0},{"date":"2024-05-03","close":8520.0},{"date":"2024-05-07","close":8545.0},{"date":"2024-05-08","close":8605.0},{"date":"2024-05-09","close":9230.0},{"date":"2024-05-10","close":9745.0},{"date":"2024-05-13","close":9405.0},{"date":"2024-05-14","close":9370.0},{"date":"2024-05-16","close":9410.0},{"date":"2024-05-17","close":9585.0},{"date":"2024-05-20","close":9610.0},{"date":"2024-05-21","close":9845.0},{"date":"2024-05-22","close":9730.0},{"date":"2024-05-23","close":9815.0},{"date":"2024-05-24","close":10035.0},{"date":"2024-05-27","close":10045.0},{"date":"2024-05-28","close":10085.0},{"date":"2024-05-29","close":10215.0},{"date":"2024-05-30","close":10220.0},{"date":"2024-05-31","close":10250.0},{"date":"2024-06-03","close":10485.0},{"date":"2024-06-04","close":10180.0},{"date":"2024-06-05","close":10190.0},{"date":"2024-06-07","close":10265.0},{"date":"2024-06-10","close":10420.0},{"date":"2024-06-11","close":10505.0},{"date":"2024-06-12","close":10895.0},{"date":"2024-06-13","close":11120.0},{"date":"2024-06-14","close":11105.0},{"date":"2024-06-17","close":11065.0},{"date":"2024-06-18","close":11270.0},{"date":"2024-06-19","close":11025.0},{"date":"2024-06-20","close":10800.0},{"date":"2024-06-21","close":11110.0},{"date":"2024-06-24","close":10880.0},{"date":"2024-06-25","close":10730.0},{"date":"2024-06-26","close":10920.0},{"date":"2024-06-27","close":10975.0},{"date":"2024-06-28","close":10960.0},{"date":"2024-07-01","close":10605.0},{"date":"2024-07-02","close":10485.0},{"date":"2024-07-03","close":10275.0},{"date":"2024-07-04","close":10155.0},{"date":"2024-07-05","close":10200.0},{"date":"2024-07-08","close":10565.0},{"date":"2024-07-09","close":10490.0},{"date":"2024-07-10","close":10595.0},{"date":"2024-07-11","close":10490.0},{"date":"2024-07-12","close":10240.0},{"date":"2024-07-15","close":10245.0},{"date":"2024-07-16","close":10015.0},{"date":"2024-07-17","close":10115.0},{"date":"2024-07-18","close":10040.0},{"date":"2024-07-19","close":10200.0},{"date":"2024-07-22","close":10150.0},{"date":"2024-07-23","close":10415.0},{"date":"2024-07-24","close":10525.0},{"date":"2024-07-25","close":10060.0},{"date":"2024-07-26","close":9980.0},{"date":"2024-07-29","close":10315.0},{"date":"2024-07-30","close":10230.0},{"date":"2024-07-31","close":10150.0},{"date":"2024-08-01","close":10355.0},{"date":"2024-08-02","close":9920.0},{"date":"2024-08-05","close":8950.0},{"date":"2024-08-06","close":9460.0},{"date":"2024-08-07","close":10060.0},{"date":"2024-08-08","close":10240.0},{"date":"2024-08-09","close":10450.0},{"date":"2024-08-12","close":10315.0},{"date":"2024-08-13","close":10020.0},{"date":"2024-08-14","close":10010.0},{"date":"2024-08-16","close":10180.0},{"date":"2024-08-19","close":10160.0},{"date":"2024-08-20","close":10130.0},{"date":"2024-08-21","close":10000.0},{"date":"2024-08-22","close":10050.0},{"date":"2024-08-23","close":10105.0},{"date":"2024-08-26","close":9865.0},{"date":"2024-08-27","close":9865.0},{"date":"2024-08-28","close":9770.0},{"date":"2024-08-29","close":9560.0},{"date":"2024-08-30","close":9705.0},{"date":"2024-09-02","close":9655.0},{"date":"2024-09-03","close":9745.0},{"date":"2024-09-04","close":9340.0},{"date":"2024-09-05","close":9395.0},{"date":"2024-09-06","close":9365.0},{"date":"2024-09-09","close":9665.0},{"date":"2024-09-10","close":9600.0},{"date":"2024-09-11","close":9455.0},{"date":"2024-09-12","close":9675.0},{"date":"2024-09-13","close":9735.0},{"date":"2024-09-19","close":9805.0},{"date":"2024-09-20","close":9935.0},{"date":"2024-09-23","close":10075.0},{"date":"2024-09-24","close":10025.0},{"date":"2024-09-25","close":9855.0},{"date":"2024-09-26","close":10040.0},{"date":"2024-09-27","close":9950.0},{"date":"2024-09-30","close":9985.0},{"date":"2024-10-02","close":9710.0},{"date":"2024-10-04","close":9835.0},{"date":"2024-10-07","close":10005.0},{"date":"2024-10-08","close":9830.0},{"date":"2024-10-10","close":9860.0},{"date":"2024-10-11","close":9660.0},{"date":"2024-10-14","close":9700.0},{"date":"2024-10-15","close":9825.0},{"date":"2024-10-16","close":9660.0},{"date":"2024-10-17","close":9735.0},{"date":"2024-10-18","close":9695.0},{"date":"2024-10-21","close":9735.0},{"date":"2024-10-22","close":9660.0},{"date":"2024-10-23","close":9535.0},{"date":"2024-10-24","close":9550.0},{"date":"2024-10-25","close":9385.0},{"date":"2024-10-28","close":9390.0},{"date":"2024-10-29","close":9450.0},{"date":"2024-10-30","close":9460.0},{"date":"2024-10-31","close":9430.0},{"date":"2024-11-01","close":9300.0},{"date":"2024-11-04","close":9760.0},{"date":"2024-11-05","close":9900.0},{"date":"2024-11-06","close":9965.0},{"date":"2024-11-07","close":9820.0},{"date":"2024-11-08","close":9685.0},{"date":"2024-11-11","close":9340.0},{"date":"2024-11-12","close":8965.0},{"date":"2024-11-13","close":8945.0},{"date":"2024-11-14","close":8780.0},{"date":"2024-11-15","close":8910.0},{"date":"2024-11-18","close":8885.0},{"date":"2024-11-19","close":8950.0},{"date":"2024-11-20","close":8960.0},{"date":"2024-11-21","close":8850.0},{"date":"2024-11-22","close":8965.0},{"date":"2024-11-25","close":8950.0},{"date":"2024-11-26","close":8980.0},{"date":"2024-11-27","close":9200.0},{"date":"2024-11-28","close":9150.0},{"date":"2024-11-29","close":9065.0},{"date":"2024-12-02","close":9150.0},{"date":"2024-12-03","close":9315.0},{"date":"2024-12-04","close":9285.0},{"date":"2024-12-05","close":9045.0},{"date":"2024-12-06","close":8950.0},{"date":"2024-12-09","close":8440.0},{"date":"2024-12-10","close":9085.0},{"date":"2024-12-11","close":9195.0},{"date":"2024-12-12","close":9215.0},{"date":"2024-12-13","close":9505.0},{"date":"2024-12-16","close":9645.0},{"date":"2024-12-17","close":9530.0},{"date":"2024-12-18","close":9490.0},{"date":"2024-12-19","close":9470.0},{"date":"2024-12-20","close":9230.0},{"date":"2024-12-23","close":9285.0},{"date":"2024-12-24","close":9360.0},{"date":"2024-12-26","close":9335.0},{"date":"2024-12-27","close":9035.0},{"date":"2024-12-30","close":9220.0},{"date":"2025-01-02","close":9130.0},{"date":"2025-01-03","close":9185.0},{"date":"2025-01-06","close":9070.0},{"date":"2025-01-07","close":9140.0},{"date":"2025-01-08","close":9030.0},{"date":"2025-01-09","close":9065.0},{"date":"2025-01-10","close":9065.0},{"date":"2025-01-13","close":9050.0},{"date":"2025-01-14","close":9130.0},{"date":"2025-01-15","close":9090.0},{"date":"2025-01-16","close":9215.0},{"date":"2025-01-17","close":9280.0},{"date":"2025-01-20","close":9140.0},{"date":"2025-01-21","close":9085.0},{"date":"2025-01-22","close":9110.0},{"date":"2025-01-23","close":9045.0},{"date":"2025-01-24","close":9040.0},{"date":"2025-01-31","close":9050.0},{"date":"2025-02-03","close":9055.0},{"date":"2025-02-04","close":9270.0},{"date":"2025-02-05","close":9370.0},{"date":"2025-02-06","close":9515.0},{"date":"2025-02-07","close":9465.0},{"date":"2025-02-10","close":9600.0},{"date":"2025-02-11","close":9780.0},{"date":"2025-02-12","close":9755.0},{"date":"2025-02-13","close":9635.0},{"date":"2025-02-14","close":9680.0},{"date":"2025-02-17","close":9585.0},{"date":"2025-02-18","close":9650.0},{"date":"2025-02-19","close":9785.0},{"date":"2025-02-20","close":10060.0},{"date":"2025-02-21","close":10145.0},{"date":"2025-02-24","close":10085.0},{"date":"2025-02-25","close":10275.0},{"date":"2025-02-26","close":10125.0},{"date":"2025-02-27","close":10410.0},{"date":"2025-02-28","close":10265.0},{"date":"2025-03-04","close":10215.0},{"date":"2025-03-05","close":10195.0},{"date":"2025-03-06","close":10175.0},{"date":"2025-03-07","close":10180.0},{"date":"2025-03-10","close":9930.0},{"date":"2025-03-11","close":9825.0},{"date":"2025-03-12","close":9930.0},{"date":"2025-03-13","close":9915.0},{"date":"2025-03-14","close":9950.0},{"date":"2025-03-17","close":10005.0},{"date":"2025-03-18","close":9865.0},{"date":"2025-03-19","close":9950.0},{"date":"2025-03-20","close":9810.0},{"date":"2025-03-21","close":9920.0},{"date":"2025-03-24","close":9970.0},{"date":"2025-03-25","close":9890.0},{"date":"2025-03-26","close":9925.0},{"date":"2025-03-27","close":10010.0},{"date":"2025-03-28","close":9980.0},{"date":"2025-03-31","close":9745.0},{"date":"2025-04-01","close":9865.0},{"date":"2025-04-02","close":9885.0},{"date":"2025-04-03","close":9880.0},{"date":"2025-04-04","close":10170.0},{"date":"2025-04-07","close":9590.0},{"date":"2025-04-08","close":9595.0},{"date":"2025-04-09","close":9160.0},{"date":"2025-04-10","close":9635.0},{"date":"2025-04-11","close":9855.0},{"date":"2025-04-14","close":9900.0},{"date":"2025-04-15","close":9970.0},{"date":"2025-04-16","close":9935.0},{"date":"2025-04-17","close":10380.0},{"date":"2025-04-18","close":10420.0},{"date":"2025-04-21","close":10355.0},{"date":"2025-04-22","close":10345.0},{"date":"2025-04-23","close":10200.0},{"date":"2025-04-24","close":10310.0},{"date":"2025-04-25","close":10495.0},{"date":"2025-04-28","close":10700.0},{"date":"2025-04-29","close":10895.0},{"date":"2025-04-30","close":10935.0},{"date":"2025-05-02","close":11105.0},{"date":"2025-05-07","close":11060.0},{"date":"2025-05-08","close":11305.0},{"date":"2025-05-09","close":11335.0},{"date":"2025-05-12","close":10960.0},{"date":"2025-05-13","close":11100.0},{"date":"2025-05-14","close":11410.0},{"date":"2025-05-15","close":11295.0},{"date":"2025-05-16","close":11355.0},{"date":"2025-05-19","close":11220.0},{"date":"2025-05-20","close":11500.0},{"date":"2025-05-21","close":11540.0},{"date":"2025-05-22","close":11455.0},{"date":"2025-05-23","close":11715.0},{"date":"2025-05-26","close":11775.0},{"date":"2025-05-27","close":11720.0},{"date":"2025-05-28","close":11580.0},{"date":"2025-05-29","close":11815.0},{"date":"2025-05-30","close":11770.0},{"date":"2025-06-02","close":12180.0},{"date":"2025-06-04","close":12325.0},{"date":"2025-06-05","close":12325.0},{"date":"2025-06-09","close":12685.0},{"date":"2025-06-10","close":13070.0},{"date":"2025-06-11","close":13140.0},{"date":"2025-06-12","close":12950.0},{"date":"2025-06-13","close":12510.0},{"date":"2025-06-16","close":12770.0},{"date":"2025-06-17","close":12670.0},{"date":"2025-06-18","close":12720.0},{"date":"2025-06-19","close":12885.0},{"date":"2025-06-20","close":13230.0},{"date":"2025-06-23","close":13110.0},{"date":"2025-06-24","close":13215.0},{"date":"2025-06-25","close":13160.0},{"date":"2025-06-26","close":13010.0},{"date":"2025-06-27","close":12950.0},{"date":"2025-06-30","close":13245.0},{"date":"2025-07-01","close":13220.0},{"date":"2025-07-02","close":12855.0},{"date":"2025-07-03","close":12605.0},{"date":"2025-07-04","close":12230.0},{"date":"2025-07-07","close":12515.0},{"date":"2025-07-08","close":12945.0},{"date":"2025-07-09","close":13175.0},{"date":"2025-07-10","close":13105.0},{"date":"2025-07-11","close":13080.0},{"date":"2025-07-14","close":13225.0},{"date":"2025-07-15","close":13240.0},{"date":"2025-07-16","close":12805.0},{"date":"2025-07-17","close":12855.0},{"date":"2025-07-18","close":12760.0},{"date":"2025-07-21","close":12895.0},{"date":"2025-07-22","close":12875.0},{"date":"2025-07-23","close":12710.0},{"date":"2025-07-24","close":12420.0},{"date":"2025-07-25","close":12360.0},{"date":"2025-07-28","close":12050.0},{"date":"2025-07-29","close":12295.0},{"date":"2025-07-30","close":12190.0},{"date":"2025-07-31","close":12595.0},{"date":"2025-08-01","close":11960.0},{"date":"2025-08-04","close":12270.0},{"date":"2025-08-05","close":12590.0},{"date":"2025-08-06","close":13045.0},{"date":"2025-08-07","close":13400.0},{"date":"2025-08-08","close":13735.0},{"date":"2025-08-11","close":13820.0},{"date":"2025-08-12","close":13610.0},{"date":"2025-08-13","close":13185.0},{"date":"2025-08-14","close":13285.0},{"date":"2025-08-18","close":13130.0},{"date":"2025-08-19","close":13235.0},{"date":"2025-08-20","close":13300.0},{"date":"2025-08-21","close":13450.0},{"date":"2025-08-22","close":13435.0},{"date":"2025-08-25","close":13420.0},{"date":"2025-08-26","close":13570.0},{"date":"2025-08-27","close":13415.0},{"date":"2025-08-28","close":13270.0},{"date":"2025-08-29","close":13180.0},{"date":"2025-09-01","close":13145.0},{"date":"2025-09-02","close":12990.0},{"date":"2025-09-03","close":12845.0},{"date":"2025-09-04","close":13125.0},{"date":"2025-09-05","close":13130.0},{"date":"2025-09-08","close":13340.0},{"date":"2025-09-09","close":13335.0},{"date":"2025-09-10","close":13265.0},{"date":"2025-09-11","close":13230.0},{"date":"2025-09-12","close":13220.0},{"date":"2025-09-15","close":13145.0},{"date":"2025-09-16","close":13090.0},{"date":"2025-09-17","close":13160.0},{"date":"2025-09-18","close":13330.0},{"date":"2025-09-19","close":13315.0},{"date":"2025-09-22","close":13320.0},{"date":"2025-09-23","close":13130.0},{"date":"2025-09-24","close":12925.0},{"date":"2025-09-25","close":12750.0},{"date":"2025-09-26","close":12810.0},{"date":"2025-09-29","close":13045.0},{"date":"2025-09-30","close":12965.0},{"date":"2025-10-01","close":12935.0},{"date":"2025-10-02","close":12840.0},{"date":"2025-10-10","close":12730.0},{"date":"2025-10-13","close":12830.0},{"date":"2025-10-14","close":12370.0},{"date":"2025-10-15","close":12370.0},{"date":"2025-10-16","close":12250.0},{"date":"2025-10-17","close":11965.0},{"date":"2025-10-20","close":12195.0},{"date":"2025-10-21","close":12140.0},{"date":"2025-10-22","close":12130.0},{"date":"2025-10-23","close":12180.0},{"date":"2025-10-24","close":12190.0},{"date":"2025-10-27","close":12300.0},{"date":"2025-10-28","close":12455.0},{"date":"2025-10-29","close":12295.0},{"date":"2025-10-30","close":12490.0},{"date":"2025-10-31","close":12530.0},{"date":"2025-11-03","close":12660.0},{"date":"2025-11-04","close":12630.0},{"date":"2025-11-05","close":12165.0},{"date":"2025-11-06","close":11755.0},{"date":"2025-11-07","close":11420.0},{"date":"2025-11-10","close":11475.0},{"date":"2025-11-11","close":11035.0},{"date":"2025-11-12","close":11200.0},{"date":"2025-11-13","close":11380.0},{"date":"2025-11-14","close":11250.0},{"date":"2025-11-17","close":11380.0},{"date":"2025-11-18","close":11210.0},{"date":"2025-11-19","close":11015.0},{"date":"2025-11-20","close":11330.0},{"date":"2025-11-21","close":11150.0},{"date":"2025-11-24","close":11000.0},{"date":"2025-11-25","close":10820.0},{"date":"2025-11-26","close":10985.0},{"date":"2025-11-27","close":11200.0},{"date":"2025-11-28","close":11325.0},{"date":"2025-12-01","close":11275.0},{"date":"2025-12-02","close":11290.0},{"date":"2025-12-03","close":11290.0},{"date":"2025-12-04","close":11245.0},{"date":"2025-12-05","close":11240.0},{"date":"2025-12-08","close":11130.0},{"date":"2025-12-09","close":11095.0},{"date":"2025-12-10","close":11160.0},{"date":"2025-12-11","close":11270.0},{"date":"2025-12-12","close":11265.0},{"date":"2025-12-15","close":11380.0},{"date":"2025-12-16","close":11405.0},{"date":"2025-12-17","close":11350.0},{"date":"2025-12-18","close":11260.0},{"date":"2025-12-19","close":11315.0},{"date":"2025-12-22","close":11370.0},{"date":"2025-12-23","close":11490.0},{"date":"2025-12-24","close":11480.0},{"date":"2025-12-26","close":11255.0},{"date":"2025-12-29","close":11365.0},{"date":"2025-12-30","close":11535.0},{"date":"2026-01-02","close":11740.0},{"date":"2026-01-05","close":11490.0},{"date":"2026-01-06","close":11390.0},{"date":"2026-01-07","close":11270.0},{"date":"2026-01-08","close":11405.0},{"date":"2026-01-09","close":11465.0},{"date":"2026-01-12","close":11405.0},{"date":"2026-01-13","close":11315.0},{"date":"2026-01-14","close":11450.0},{"date":"2026-01-15","close":11500.0},{"date":"2026-01-16","close":11510.0},{"date":"2026-01-19","close":11490.0},{"date":"2026-01-20","close":11650.0},{"date":"2026-01-21","close":11590.0},{"date":"2026-01-22","close":12040.0},{"date":"2026-01-23","close":12200.0},{"date":"2026-01-26","close":12550.0},{"date":"2026-01-27","close":12465.0},{"date":"2026-01-28","close":12810.0},{"date":"2026-01-29","close":13010.0},{"date":"2026-01-30","close":12970.0},{"date":"2026-02-02","close":12355.0},{"date":"2026-02-03","close":12520.0},{"date":"2026-02-04","close":12530.0},{"date":"2026-02-05","close":12190.0},{"date":"2026-02-06","close":11945.0},{"date":"2026-02-09","close":12340.0},{"date":"2026-02-10","close":12535.0},{"date":"2026-02-11","close":12660.0},{"date":"2026-02-12","close":12530.0},{"date":"2026-02-13","close":12420.0},{"date":"2026-02-19","close":12785.0},{"date":"2026-02-20","close":12755.0},{"date":"2026-02-23","close":12555.0},{"date":"2026-02-24","close":12490.0},{"date":"2026-02-25","close":12525.0},{"date":"2026-02-26","close":12480.0},{"date":"2026-02-27","close":12560.0},{"date":"2026-03-03","close":12060.0},{"date":"2026-03-04","close":10785.0},{"date":"2026-03-05","close":11585.0},{"date":"2026-03-06","close":11980.0},{"date":"2026-03-09","close":11600.0},{"date":"2026-03-10","close":11785.0},{"date":"2026-03-11","close":11830.0},{"date":"2026-03-12","close":11850.0},{"date":"2026-03-13","close":11925.0},{"date":"2026-03-16","close":11885.0},{"date":"2026-03-17","close":12015.0},{"date":"2026-03-18","close":12250.0},{"date":"2026-03-19","close":11875.0},{"date":"2026-03-20","close":11965.0},{"date":"2026-03-23","close":11025.0},{"date":"2026-03-24","close":11290.0},{"date":"2026-03-25","close":11455.0},{"date":"2026-03-26","close":11415.0},{"date":"2026-03-27","close":11605.0},{"date":"2026-03-30","close":11270.0},{"date":"2026-03-31","close":11300.0},{"date":"2026-04-01","close":11640.0},{"date":"2026-04-02","close":11105.0},{"date":"2026-04-03","close":10860.0},{"date":"2026-04-06","close":10745.0},{"date":"2026-04-07","close":10450.0},{"date":"2026-04-08","close":10795.0},{"date":"2026-04-09","close":10920.0},{"date":"2026-04-10","close":11100.0},{"date":"2026-04-13","close":11085.0},{"date":"2026-04-14","close":11095.0},{"date":"2026-04-15","close":11330.0},{"date":"2026-04-16","close":11665.0},{"date":"2026-04-17","close":11730.0},{"date":"2026-04-20","close":11620.0},{"date":"2026-04-21","close":11450.0},{"date":"2026-04-22","close":11650.0},{"date":"2026-04-23","close":11605.0},{"date":"2026-04-24","close":11950.0},{"date":"2026-04-27","close":12030.0},{"date":"2026-04-28","close":11980.0},{"date":"2026-04-29","close":12055.0},{"date":"2026-04-30","close":11750.0},{"date":"2026-05-04","close":11820.0},{"date":"2026-05-06","close":11570.0},{"date":"2026-05-07","close":11340.0},{"date":"2026-05-08","close":11550.0},{"date":"2026-05-11","close":11545.0},{"date":"2026-05-12","close":11370.0},{"date":"2026-05-13","close":11380.0},{"date":"2026-05-14","close":11970.0},{"date":"2026-05-15","close":11715.0},{"date":"2026-05-18","close":11080.0},{"date":"2026-05-19","close":11065.0},{"date":"2026-05-20","close":10760.0},{"date":"2026-05-21","close":10870.0},{"date":"2026-05-22","close":11085.0},{"date":"2026-05-26","close":10905.0},{"date":"2026-05-27","close":10760.0},{"date":"2026-05-28","close":10715.0},{"date":"2026-05-29","close":10585.0},{"date":"2026-06-01","close":10665.0},{"date":"2026-06-02","close":10720.0},{"date":"2026-06-04","close":10905.0},{"date":"2026-06-05","close":10635.0},{"date":"2026-06-08","close":9980.0},{"date":"2026-06-09","close":10480.0},{"date":"2026-06-10","close":10545.0},{"date":"2026-06-11","close":11090.0},{"date":"2026-06-12","close":10770.0},{"date":"2026-06-15","close":10785.0},{"date":"2026-06-16","close":10910.0},{"date":"2026-06-17","close":11290.0},{"date":"2026-06-18","close":10900.0},{"date":"2026-06-19","close":10540.0},{"date":"2026-06-22","close":10480.0},{"date":"2026-06-23","close":10135.0},{"date":"2026-06-24","close":10420.0},{"date":"2026-06-25","close":10345.0},{"date":"2026-06-26","close":10140.0},{"date":"2026-06-29","close":10775.0},{"date":"2026-06-30","close":10625.0},{"date":"2026-07-01","close":10995.0},{"date":"2026-07-02","close":10945.0},{"date":"2026-07-03","close":10605.0},{"date":"2026-07-06","close":10460.0},{"date":"2026-07-07","close":10800.0},{"date":"2026-07-08","close":10355.0},{"date":"2026-07-09","close":10050.0},{"date":"2026-07-10","close":10135.0},{"date":"2026-07-13","close":9995.0},{"date":"2026-07-14","close":9690.0},{"date":"2026-07-15","close":9790.0},{"date":"2026-07-16","close":9845.0},{"date":"2026-07-20","close":9215.0},{"date":"2026-07-21","close":9440.0},{"date":"2026-07-22","close":9315.0},{"date":"2026-07-23","close":9730.0},{"date":"2026-07-24","close":9460.0},{"date":"2026-07-27","close":9885.0},{"date":"2026-07-28","close":9425.0},{"date":"2026-07-29","close":9190.0},{"date":"2026-07-30","close":8950.0},{"date":"2026-07-31","close":9130.0},{"date":"2026-08-03","close":9230.0},{"date":"2026-08-04","close":9715.0},{"date":"2026-08-05","close":9670.0},{"date":"2026-08-06","close":9990.0},{"date":"2026-08-07","close":10050.0},{"date":"2026-08-10","close":10280.0},{"date":"2026-08-11","close":10250.0},{"date":"2026-08-12","close":10020.0},{"date":"2026-08-13","close":9845.0},{"date":"2026-08-14","close":9845.0},{"date":"2026-08-18","close":9590.0},{"date":"2026-08-19","close":9505.0},{"date":"2026-08-20","close":9690.0},{"date":"2026-08-21","close":9495.0},{"date":"2026-08-24","close":9760.0},{"date":"2026-08-25","close":9880.0},{"date":"2026-08-26","close":10025.0},{"date":"2026-08-27","close":9915.0},{"date":"2026-08-28","close":10365.0},{"date":"2026-08-31","close":10220.0},{"date":"2026-09-01","close":10000.0},{"date":"2026-09-02","close":9745.0},{"date":"2026-09-03","close":9590.0},{"date":"2026-09-04","close":9630.0},{"date":"2026-09-07","close":9490.0},{"date":"2026-09-08","close":9510.0},{"date":"2026-09-09","close":9250.0},{"date":"2026-09-10","close":9200.0},{"date":"2026-09-11","close":9295.0},{"date":"2026-09-14","close":9360.0},{"date":"2026-09-15","close":9420.0},{"date":"2026-09-16","close":9265.0},{"date":"2026-09-17","close":9250.0},{"date":"2026-09-18","close":9135.0},{"date":"2026-09-21","close":9055.0},{"date":"2026-09-22","close":9000.0},{"date":"2026-09-23","close":8940.0},{"date":"2026-09-28","close":8955.0},{"date":"2026-09-29","close":8975.0},{"date":"2026-09-30","close":8790.0},{"date":"2026-10-01","close":8920.0},{"date":"2026-10-02","close":8895.0},{"date":"2026-10-06","close":8870.0},{"date":"2026-10-07","close":9160.0},{"date":"2026-10-08","close":8905.0},{"date":"2026-10-12","close":8700.0},{"date":"2026-10-13","close":8380.0},{"date":"2026-10-14","close":8480.0},{"date":"2026-10-15","close":8435.0},{"date":"2026-10-16","close":8785.0},{"date":"2026-10-19","close":8960.0},{"date":"2026-10-20","close":8810.0},{"date":"2026-10-21","close":8795.0},{"date":"2026-10-22","close":8655.0},{"date":"2026-10-23","close":8560.0}],"chart_data":[{"date":"2024-10-23","open":9660,"high":9660,"low":9415,"close":9535,"volume":4686},{"date":"2024-10-24","open":9500,"high":9550,"low":9445,"close":9550,"volume":1374},{"date":"2024-10-25","open":9565,"high":9570,"low":9380,"close":9385,"volume":2534},{"date":"2024-10-28","open":9435,"high":9490,"low":9375,"close":9390,"volume":8724},{"date":"2024-10-29","open":9380,"high":9450,"low":9365,"close":9450,"volume":1496},{"date":"2024-10-30","open":9530,"high":9580,"low":9460,"close":9460,"volume":3446},{"date":"2024-10-31","open":9495,"high":9495,"low":9330,"close":9430,"volume":3019},{"date":"2024-11-01","open":9345,"high":9425,"low":9265,"close":9300,"volume":1939},{"date":"2024-11-04","open":9300,"high":9785,"low":9300,"close":9760,"volume":19036},{"date":"2024-11-05","open":9760,"high":9960,"low":9760,"close":9900,"volume":7129},{"date":"2024-11-06","open":9970,"high":10040,"low":9735,"close":9965,"volume":6670},{"date":"2024-11-07","open":9990,"high":9990,"low":9745,"close":9820,"volume":2769},{"date":"2024-11-08","open":9905,"high":9910,"low":9660,"close":9685,"volume":3386},{"date":"2024-11-11","open":9580,"high":9580,"low":9295,"close":9340,"volume":20041},{"date":"2024-11-12","open":9325,"high":9325,"low":8890,"close":8965,"volume":10109},{"date":"2024-11-13","open":8935,"high":9075,"low":8935,"close":8945,"volume":3681},{"date":"2024-11-14","open":9195,"high":9210,"low":8745,"close":8780,"volume":6942},{"date":"2024-11-15","open":8785,"high":8930,"low":8580,"close":8910,"volume":6300},{"date":"2024-11-18","open":8865,"high":8895,"low":8770,"close":8885,"volume":4154},{"date":"2024-11-19","open":8910,"high":8990,"low":8900,"close":8950,"volume":4763},{"date":"2024-11-20","open":8955,"high":9045,"low":8895,"close":8960,"volume":1641},{"date":"2024-11-21","open":8980,"high":8980,"low":8850,"close":8850,"volume":2226},{"date":"2024-11-22","open":8900,"high":9020,"low":8890,"close":8965,"volume":3121},{"date":"2024-11-25","open":9080,"high":9080,"low":8950,"close":8950,"volume":3382},{"date":"2024-11-26","open":8980,"high":9025,"low":8910,"close":8980,"volume":2057},{"date":"2024-11-27","open":8995,"high":9200,"low":8960,"close":9200,"volume":4917},{"date":"2024-11-28","open":9240,"high":9280,"low":9080,"close":9150,"volume":1150},{"date":"2024-11-29","open":8995,"high":9075,"low":8950,"close":9065,"volume":3475},{"date":"2024-12-02","open":9150,"high":9260,"low":9080,"close":9150,"volume":7658},{"date":"2024-12-03","open":9170,"high":9320,"low":9170,"close":9315,"volume":2246},{"date":"2024-12-04","open":9160,"high":9340,"low":9130,"close":9285,"volume":10632},{"date":"2024-12-05","open":9260,"high":9260,"low":9045,"close":9045,"volume":4563},{"date":"2024-12-06","open":8965,"high":9000,"low":8720,"close":8950,"volume":6256},{"date":"2024-12-09","open":8735,"high":8750,"low":8440,"close":8440,"volume":11518},{"date":"2024-12-10","open":8525,"high":9085,"low":8525,"close":9085,"volume":10811},{"date":"2024-12-11","open":9095,"high":9230,"low":9080,"close":9195,"volume":1525},{"date":"2024-12-12","open":9290,"high":9300,"low":9130,"close":9215,"volume":4280},{"date":"2024-12-13","open":9300,"high":9555,"low":9300,"close":9505,"volume":4957},{"date":"2024-12-16","open":9695,"high":9695,"low":9520,"close":9645,"volume":17236},{"date":"2024-12-17","open":9630,"high":9630,"low":9470,"close":9530,"volume":6156},{"date":"2024-12-18","open":9500,"high":9515,"low":9325,"close":9490,"volume":1275},{"date":"2024-12-19","open":9210,"high":9625,"low":9210,"close":9470,"volume":6752},{"date":"2024-12-20","open":9525,"high":9525,"low":9230,"close":9230,"volume":4447},{"date":"2024-12-23","open":9330,"high":9380,"low":9230,"close":9285,"volume":6640},{"date":"2024-12-24","open":9300,"high":9495,"low":9275,"close":9360,"volume":1546},{"date":"2024-12-26","open":9380,"high":9390,"low":9270,"close":9335,"volume":2154},{"date":"2024-12-27","open":9230,"high":9255,"low":8980,"close":9035,"volume":3678},{"date":"2024-12-30","open":9065,"high":9220,"low":9065,"close":9220,"volume":1321},{"date":"2025-01-02","open":9220,"high":9380,"low":9105,"close":9130,"volume":10867},{"date":"2025-01-03","open":9165,"high":9235,"low":9140,"close":9185,"volume":6988},{"date":"2025-01-06","open":9235,"high":9235,"low":9020,"close":9070,"volume":561139},{"date":"2025-01-07","open":9100,"high":9210,"low":9100,"close":9140,"volume":5541},{"date":"2025-01-08","open":9130,"high":9130,"low":9030,"close":9030,"volume":5141},{"date":"2025-01-09","open":9040,"high":9120,"low":9000,"close":9065,"volume":2054},{"date":"2025-01-10","open":9100,"high":9100,"low":8925,"close":9065,"volume":13107},{"date":"2025-01-13","open":8985,"high":9130,"low":8985,"close":9050,"volume":1386},{"date":"2025-01-14","open":9070,"high":9140,"low":9070,"close":9130,"volume":2431},{"date":"2025-01-15","open":9135,"high":9135,"low":9055,"close":9090,"volume":1242},{"date":"2025-01-16","open":9095,"high":9220,"low":9080,"close":9215,"volume":3128},{"date":"2025-01-17","open":9235,"high":9350,"low":9215,"close":9280,"volume":6068},{"date":"2025-01-20","open":9305,"high":9305,"low":9085,"close":9140,"volume":36974},{"date":"2025-01-21","open":9200,"high":9220,"low":9080,"close":9085,"volume":4118},{"date":"2025-01-22","open":9125,"high":9140,"low":9030,"close":9110,"volume":2311},{"date":"2025-01-23","open":9105,"high":9150,"low":8985,"close":9045,"volume":168324},{"date":"2025-01-24","open":8980,"high":9140,"low":8930,"close":9040,"volume":9389},{"date":"2025-01-31","open":9045,"high":9120,"low":9045,"close":9050,"volume":6987},{"date":"2025-02-03","open":8960,"high":9060,"low":8935,"close":9055,"volume":32071},{"date":"2025-02-04","open":9100,"high":9290,"low":9075,"close":9270,"volume":19368},{"date":"2025-02-05","open":9320,"high":9415,"low":9230,"close":9370,"volume":7211},{"date":"2025-02-06","open":9405,"high":9550,"low":9400,"close":9515,"volume":34563},{"date":"2025-02-07","open":9515,"high":9535,"low":9440,"close":9465,"volume":4675},{"date":"2025-02-10","open":9610,"high":9775,"low":9595,"close":9600,"volume":13665},{"date":"2025-02-11","open":9640,"high":9840,"low":9630,"close":9780,"volume":18394},{"date":"2025-02-12","open":9815,"high":9815,"low":9670,"close":9755,"volume":12724},{"date":"2025-02-13","open":9810,"high":9810,"low":9565,"close":9635,"volume":8640},{"date":"2025-02-14","open":9665,"high":9800,"low":9665,"close":9680,"volume":19346},{"date":"2025-02-17","open":9690,"high":9690,"low":9545,"close":9585,"volume":8519},{"date":"2025-02-18","open":9610,"high":9685,"low":9575,"close":9650,"volume":7972},{"date":"2025-02-19","open":9675,"high":9795,"low":9615,"close":9785,"volume":583011},{"date":"2025-02-20","open":10310,"high":10400,"low":10015,"close":10060,"volume":146152},{"date":"2025-02-21","open":10115,"high":10205,"low":9960,"close":10145,"volume":51855},{"date":"2025-02-24","open":10060,"high":10115,"low":9975,"close":10085,"volume":27840},{"date":"2025-02-25","open":10085,"high":10310,"low":10050,"close":10275,"volume":56268},{"date":"2025-02-26","open":10130,"high":10275,"low":10125,"close":10125,"volume":32623},{"date":"2025-02-27","open":10205,"high":10420,"low":10115,"close":10410,"volume":47430},{"date":"2025-02-28","open":10235,"high":10500,"low":10215,"close":10265,"volume":48506},{"date":"2025-03-04","open":10180,"high":10215,"low":10025,"close":10215,"volume":47653},{"date":"2025-03-05","open":10220,"high":10300,"low":10060,"close":10195,"volume":24235},{"date":"2025-03-06","open":10205,"high":10215,"low":10050,"close":10175,"volume":53203},{"date":"2025-03-07","open":10185,"high":10295,"low":10140,"close":10180,"volume":12873},{"date":"2025-03-10","open":10125,"high":10125,"low":9860,"close":9930,"volume":17563},{"date":"2025-03-11","open":9700,"high":9990,"low":9655,"close":9825,"volume":72687},{"date":"2025-03-12","open":9825,"high":9970,"low":9825,"close":9930,"volume":81734},{"date":"2025-03-13","open":9940,"high":9945,"low":9840,"close":9915,"volume":62192},{"date":"2025-03-14","open":9895,"high":9950,"low":9800,"close":9950,"volume":21261},{"date":"2025-03-17","open":9995,"high":10005,"low":9860,"close":10005,"volume":5372},{"date":"2025-03-18","open":10005,"high":10010,"low":9835,"close":9865,"volume":33069},{"date":"2025-03-19","open":9905,"high":10045,"low":9900,"close":9950,"volume":10082},{"date":"2025-03-20","open":9965,"high":9965,"low":9790,"close":9810,"volume":25296},{"date":"2025-03-21","open":9835,"high":9925,"low":9705,"close":9920,"volume":13739},{"date":"2025-03-24","open":9950,"high":10070,"low":9905,"close":9970,"volume":8590},{"date":"2025-03-25","open":9890,"high":10045,"low":9830,"close":9890,"volume":13956},{"date":"2025-03-26","open":10050,"high":10050,"low":9790,"close":9925,"volume":44772},{"date":"2025-03-27","open":9945,"high":10160,"low":9910,"close":10010,"volume":52425},{"date":"2025-03-28","open":10060,"high":10060,"low":9905,"close":9980,"volume":19101},{"date":"2025-03-31","open":9830,"high":9935,"low":9690,"close":9745,"volume":16363},{"date":"2025-04-01","open":9825,"high":10000,"low":9745,"close":9865,"volume":5108},{"date":"2025-04-02","open":9865,"high":10070,"low":9855,"close":9885,"volume":14343},{"date":"2025-04-03","open":9750,"high":10000,"low":9750,"close":9880,"volume":11781},{"date":"2025-04-04","open":9885,"high":10200,"low":9885,"close":10170,"volume":45769},{"date":"2025-04-07","open":9945,"high":9975,"low":9535,"close":9590,"volume":22134},{"date":"2025-04-08","open":9740,"high":9740,"low":9495,"close":9595,"volume":12443},{"date":"2025-04-09","open":9490,"high":9490,"low":9065,"close":9160,"volume":75950},{"date":"2025-04-10","open":9545,"high":9635,"low":9400,"close":9635,"volume":36361},{"date":"2025-04-11","open":9660,"high":9875,"low":9635,"close":9855,"volume":8613},{"date":"2025-04-14","open":9945,"high":9945,"low":9775,"close":9900,"volume":4551},{"date":"2025-04-15","open":9920,"high":9970,"low":9865,"close":9970,"volume":3339},{"date":"2025-04-16","open":9900,"high":10180,"low":9900,"close":9935,"volume":6530},{"date":"2025-04-17","open":10045,"high":10380,"low":10010,"close":10380,"volume":39845},{"date":"2025-04-18","open":10380,"high":10480,"low":10305,"close":10420,"volume":21277},{"date":"2025-04-21","open":10420,"high":10445,"low":10240,"close":10355,"volume":19446},{"date":"2025-04-22","open":10275,"high":10355,"low":10260,"close":10345,"volume":9176},{"date":"2025-04-23","open":10390,"high":10390,"low":10160,"close":10200,"volume":8071},{"date":"2025-04-24","open":10200,"high":10335,"low":10200,"close":10310,"volume":10913},{"date":"2025-04-25","open":10365,"high":10585,"low":10305,"close":10495,"volume":19189},{"date":"2025-04-28","open":10500,"high":10700,"low":10445,"close":10700,"volume":27931},{"date":"2025-04-29","open":10700,"high":10940,"low":10700,"close":10895,"volume":40737},{"date":"2025-04-30","open":11000,"high":11050,"low":10920,"close":10935,"volume":56933},{"date":"2025-05-02","open":11200,"high":11215,"low":11095,"close":11105,"volume":34232},{"date":"2025-05-07","open":11180,"high":11180,"low":10945,"close":11060,"volume":15946},{"date":"2025-05-08","open":11095,"high":11350,"low":11025,"close":11305,"volume":22213},{"date":"2025-05-09","open":11305,"high":11485,"low":11140,"close":11335,"volume":111447},{"date":"2025-05-12","open":11340,"high":11362,"low":10960,"close":10960,"volume":47173},{"date":"2025-05-13","open":10950,"high":11100,"low":10890,"close":11100,"volume":110192},{"date":"2025-05-14","open":11135,"high":11435,"low":11110,"close":11410,"volume":40973},{"date":"2025-05-15","open":11450,"high":11455,"low":11270,"close":11295,"volume":14187},{"date":"2025-05-16","open":11350,"high":11355,"low":11260,"close":11355,"volume":21012},{"date":"2025-05-19","open":11280,"high":11345,"low":11085,"close":11220,"volume":17959},{"date":"2025-05-20","open":11280,"high":11500,"low":11280,"close":11500,"volume":40476},{"date":"2025-05-21","open":11580,"high":11580,"low":11440,"close":11540,"volume":30899},{"date":"2025-05-22","open":11490,"high":11490,"low":11395,"close":11455,"volume":10976},{"date":"2025-05-23","open":11505,"high":11725,"low":11440,"close":11715,"volume":39779},{"date":"2025-05-26","open":11760,"high":11775,"low":11590,"close":11775,"volume":34164},{"date":"2025-05-27","open":11770,"high":11860,"low":11655,"close":11720,"volume":43391},{"date":"2025-05-28","open":11780,"high":12045,"low":11515,"close":11580,"volume":39587},{"date":"2025-05-29","open":11540,"high":11815,"low":11400,"close":11815,"volume":65155},{"date":"2025-05-30","open":11815,"high":11905,"low":11670,"close":11770,"volume":56788},{"date":"2025-06-02","open":11830,"high":12240,"low":11830,"close":12180,"volume":42306},{"date":"2025-06-04","open":12265,"high":12345,"low":12230,"close":12325,"volume":43558},{"date":"2025-06-05","open":12325,"high":12415,"low":12205,"close":12325,"volume":29163},{"date":"2025-06-09","open":12515,"high":12685,"low":12410,"close":12685,"volume":58780},{"date":"2025-06-10","open":12760,"high":13085,"low":12580,"close":13070,"volume":100850},{"date":"2025-06-11","open":13155,"high":13155,"low":12905,"close":13140,"volume":98787},{"date":"2025-06-12","open":13080,"high":13090,"low":12910,"close":12950,"volume":113817},{"date":"2025-06-13","open":12935,"high":13030,"low":12420,"close":12510,"volume":90338},{"date":"2025-06-16","open":12465,"high":12770,"low":12465,"close":12770,"volume":65408},{"date":"2025-06-17","open":12770,"high":12770,"low":12475,"close":12670,"volume":50133},{"date":"2025-06-18","open":12675,"high":12905,"low":12675,"close":12720,"volume":28791},{"date":"2025-06-19","open":12795,"high":12950,"low":12740,"close":12885,"volume":41399},{"date":"2025-06-20","open":13000,"high":13240,"low":12925,"close":13230,"volume":49448},{"date":"2025-06-23","open":13050,"high":13265,"low":12920,"close":13110,"volume":80326},{"date":"2025-06-24","open":13160,"high":13285,"low":13005,"close":13215,"volume":60908},{"date":"2025-06-25","open":13210,"high":13210,"low":12900,"close":13160,"volume":45077},{"date":"2025-06-26","open":13130,"high":13130,"low":12705,"close":13010,"volume":98489},{"date":"2025-06-27","open":13015,"high":13015,"low":12815,"close":12950,"volume":68083},{"date":"2025-06-30","open":13000,"high":13320,"low":13000,"close":13245,"volume":62990},{"date":"2025-07-01","open":13330,"high":13375,"low":13125,"close":13220,"volume":196511},{"date":"2025-07-02","open":13250,"high":13340,"low":12745,"close":12855,"volume":187920},{"date":"2025-07-03","open":12980,"high":12980,"low":12605,"close":12605,"volume":204085},{"date":"2025-07-04","open":12595,"high":12675,"low":12215,"close":12230,"volume":197210},{"date":"2025-07-07","open":12175,"high":12515,"low":12175,"close":12515,"volume":242092},{"date":"2025-07-08","open":12555,"high":12945,"low":12555,"close":12945,"volume":251829},{"date":"2025-07-09","open":13035,"high":13175,"low":12900,"close":13175,"volume":296821},{"date":"2025-07-10","open":13160,"high":13175,"low":13010,"close":13105,"volume":223345},{"date":"2025-07-11","open":13240,"high":13330,"low":13080,"close":13080,"volume":180188},{"date":"2025-07-14","open":13330,"high":13345,"low":13150,"close":13225,"volume":211804},{"date":"2025-07-15","open":13240,"high":13335,"low":13150,"close":13240,"volume":241015},{"date":"2025-07-16","open":13125,"high":13240,"low":12785,"close":12805,"volume":191993},{"date":"2025-07-17","open":12885,"high":12900,"low":12745,"close":12855,"volume":184501},{"date":"2025-07-18","open":12790,"high":12860,"low":12630,"close":12760,"volume":211377},{"date":"2025-07-21","open":12665,"high":12955,"low":12665,"close":12895,"volume":178982},{"date":"2025-07-22","open":12910,"high":13120,"low":12795,"close":12875,"volume":209865},{"date":"2025-07-23","open":12900,"high":12900,"low":12560,"close":12710,"volume":158572},{"date":"2025-07-24","open":12775,"high":12775,"low":12375,"close":12420,"volume":180204},{"date":"2025-07-25","open":12465,"high":12520,"low":12330,"close":12360,"volume":177442},{"date":"2025-07-28","open":12335,"high":12355,"low":12040,"close":12050,"volume":204508},{"date":"2025-07-29","open":12050,"high":12295,"low":12025,"close":12295,"volume":187839},{"date":"2025-07-30","open":12190,"high":12295,"low":12175,"close":12190,"volume":180990},{"date":"2025-07-31","open":12165,"high":12685,"low":12165,"close":12595,"volume":178872},{"date":"2025-08-01","open":12300,"high":12300,"low":11935,"close":11960,"volume":121199},{"date":"2025-08-04","open":11950,"high":12320,"low":11835,"close":12270,"volume":66342},{"date":"2025-08-05","open":12505,"high":12595,"low":12455,"close":12590,"volume":59653},{"date":"2025-08-06","open":12835,"high":13070,"low":12635,"close":13045,"volume":137050},{"date":"2025-08-07","open":13295,"high":13400,"low":13190,"close":13400,"volume":231555},{"date":"2025-08-08","open":13400,"high":13835,"low":13270,"close":13735,"volume":512901},{"date":"2025-08-11","open":13950,"high":13975,"low":13670,"close":13820,"volume":345165},{"date":"2025-08-12","open":13810,"high":13905,"low":13590,"close":13610,"volume":497355},{"date":"2025-08-13","open":13725,"high":13745,"low":13085,"close":13185,"volume":217944},{"date":"2025-08-14","open":13340,"high":13450,"low":13270,"close":13285,"volume":84154},{"date":"2025-08-18","open":13220,"high":13230,"low":13055,"close":13130,"volume":86981},{"date":"2025-08-19","open":13130,"high":13510,"low":13060,"close":13235,"volume":134206},{"date":"2025-08-20","open":13035,"high":13300,"low":12910,"close":13300,"volume":224663},{"date":"2025-08-21","open":13285,"high":13500,"low":13285,"close":13450,"volume":91658},{"date":"2025-08-22","open":13445,"high":13545,"low":13360,"close":13435,"volume":96135},{"date":"2025-08-25","open":13460,"high":13540,"low":13375,"close":13420,"volume":97909},{"date":"2025-08-26","open":13405,"high":13752,"low":13405,"close":13570,"volume":40305},{"date":"2025-08-27","open":13625,"high":13625,"low":13320,"close":13415,"volume":111752},{"date":"2025-08-28","open":13200,"high":13350,"low":13130,"close":13270,"volume":40332},{"date":"2025-08-29","open":13275,"high":13325,"low":13175,"close":13180,"volume":53390},{"date":"2025-09-01","open":13300,"high":13300,"low":13040,"close":13145,"volume":78018},{"date":"2025-09-02","open":13145,"high":13170,"low":12985,"close":12990,"volume":50833},{"date":"2025-09-03","open":13075,"high":13075,"low":12705,"close":12845,"volume":108704},{"date":"2025-09-04","open":12825,"high":13125,"low":12825,"close":13125,"volume":50535},{"date":"2025-09-05","open":13170,"high":13355,"low":13130,"close":13130,"volume":93036},{"date":"2025-09-08","open":13215,"high":13340,"low":13085,"close":13340,"volume":51263},{"date":"2025-09-09","open":13390,"high":13390,"low":13175,"close":13335,"volume":132140},{"date":"2025-09-10","open":13495,"high":13520,"low":13165,"close":13265,"volume":123959},{"date":"2025-09-11","open":13275,"high":13402,"low":13190,"close":13230,"volume":91570},{"date":"2025-09-12","open":13410,"high":13410,"low":13105,"close":13220,"volume":155060},{"date":"2025-09-15","open":13135,"high":13145,"low":12935,"close":13145,"volume":112926},{"date":"2025-09-16","open":13140,"high":13175,"low":13050,"close":13090,"volume":389507},{"date":"2025-09-17","open":13130,"high":13300,"low":13130,"close":13160,"volume":50066},{"date":"2025-09-18","open":13290,"high":13330,"low":13225,"close":13330,"volume":495442},{"date":"2025-09-19","open":13245,"high":13330,"low":13210,"close":13315,"volume":98804},{"date":"2025-09-22","open":13315,"high":13340,"low":13235,"close":13320,"volume":398210},{"date":"2025-09-23","open":13320,"high":13320,"low":13040,"close":13130,"volume":639523},{"date":"2025-09-24","open":13175,"high":13175,"low":12800,"close":12925,"volume":119858},{"date":"2025-09-25","open":12885,"high":12885,"low":12690,"close":12750,"volume":1106869},{"date":"2025-09-26","open":12750,"high":12860,"low":12560,"close":12810,"volume":48196},{"date":"2025-09-29","open":12900,"high":13045,"low":12860,"close":13045,"volume":128316},{"date":"2025-09-30","open":13070,"high":13070,"low":12835,"close":12965,"volume":42241},{"date":"2025-10-01","open":13075,"high":13130,"low":12895,"close":12935,"volume":62652},{"date":"2025-10-02","open":12935,"high":12935,"low":12755,"close":12840,"volume":762256},{"date":"2025-10-10","open":12750,"high":12750,"low":12480,"close":12730,"volume":165750},{"date":"2025-10-13","open":12625,"high":12855,"low":12465,"close":12830,"volume":72321},{"date":"2025-10-14","open":12765,"high":12765,"low":12290,"close":12370,"volume":94707},{"date":"2025-10-15","open":12455,"high":12490,"low":12320,"close":12370,"volume":568068},{"date":"2025-10-16","open":12445,"high":12485,"low":12160,"close":12250,"volume":1005399},{"date":"2025-10-17","open":12240,"high":12240,"low":11900,"close":11965,"volume":179539},{"date":"2025-10-20","open":12000,"high":12215,"low":11840,"close":12195,"volume":953818},{"date":"2025-10-21","open":12230,"high":12230,"low":12040,"close":12140,"volume":682261},{"date":"2025-10-22","open":12130,"high":12130,"low":11980,"close":12130,"volume":190645},{"date":"2025-10-23","open":12135,"high":12325,"low":12105,"close":12180,"volume":95320},{"date":"2025-10-24","open":12260,"high":12300,"low":12155,"close":12190,"volume":78749},{"date":"2025-10-27","open":12145,"high":12465,"low":12055,"close":12300,"volume":204314},{"date":"2025-10-28","open":12365,"high":12570,"low":12330,"close":12455,"volume":582942},{"date":"2025-10-29","open":12535,"high":12535,"low":12200,"close":12295,"volume":91010},{"date":"2025-10-30","open":12345,"high":12560,"low":12315,"close":12490,"volume":144814},{"date":"2025-10-31","open":12620,"high":12665,"low":12520,"close":12530,"volume":217359},{"date":"2025-11-03","open":12915,"high":12920,"low":12595,"close":12660,"volume":1521141,"rsi_14":59.35,"sma_20":12441.0,"sma_60":12946.83,"sma_120":12673.12},{"date":"2025-11-04","open":12640,"high":12725,"low":12510,"close":12630,"volume":3541344,"rsi_14":58.23,"sma_20":12424.25,"sma_60":12952.83,"sma_120":12684.17},{"date":"2025-11-05","open":12515,"high":12570,"low":11945,"close":12165,"volume":262167,"rsi_14":47.79,"sma_20":12385.75,"sma_60":12945.75,"sma_120":12691.08},{"date":"2025-11-06","open":12325,"high":12375,"low":11750,"close":11755,"volume":960746,"rsi_14":44.88,"sma_20":12331.5,"sma_60":12924.25,"sma_120":12697.71},{"date":"2025-11-07","open":11565,"high":11760,"low":11325,"close":11420,"volume":576278,"rsi_14":32.02,"sma_20":12266.0,"sma_60":12891.25,"sma_120":12700.38},{"date":"2025-11-10","open":11570,"high":11570,"low":11300,"close":11475,"volume":567584,"rsi_14":34.57,"sma_20":12198.25,"sma_60":12853.58,"sma_120":12700.92},{"date":"2025-11-11","open":11550,"high":11550,"low":11005,"close":11035,"volume":494468,"rsi_14":28.82,"sma_20":12131.5,"sma_60":12807.17,"sma_120":12698.75},{"date":"2025-11-12","open":11165,"high":11230,"low":11100,"close":11200,"volume":201911,"rsi_14":31.85,"sma_20":12073.0,"sma_60":12767.0,"sma_120":12697.46},{"date":"2025-11-13","open":11200,"high":11395,"low":11170,"close":11380,"volume":724255,"rsi_14":35.89,"sma_20":12029.5,"sma_60":12736.92,"sma_120":12698.79},{"date":"2025-11-14","open":11155,"high":11405,"low":11155,"close":11250,"volume":84153,"rsi_14":31.83,"sma_20":11993.75,"sma_60":12703.0,"sma_120":12696.71},{"date":"2025-11-17","open":11350,"high":11435,"low":11260,"close":11380,"volume":48360,"rsi_14":31.24,"sma_20":11953.0,"sma_60":12673.83,"sma_120":12695.38},{"date":"2025-11-18","open":11370,"high":11410,"low":11165,"close":11210,"volume":63562,"rsi_14":31.13,"sma_20":11906.5,"sma_60":12640.08,"sma_120":12693.33},{"date":"2025-11-19","open":11215,"high":11215,"low":10850,"close":11015,"volume":222066,"rsi_14":24.35,"sma_20":11850.75,"sma_60":12602.0,"sma_120":12687.5},{"date":"2025-11-20","open":11050,"high":11360,"low":11025,"close":11330,"volume":30585,"rsi_14":30.95,"sma_20":11808.25,"sma_60":12566.67,"sma_120":12683.79},{"date":"2025-11-21","open":11140,"high":11150,"low":10990,"close":11150,"volume":249456,"rsi_14":26.41,"sma_20":11756.25,"sma_60":12528.58,"sma_120":12679.04},{"date":"2025-11-24","open":11265,"high":11265,"low":10970,"close":11000,"volume":30625,"rsi_14":25.45,"sma_20":11691.25,"sma_60":12488.25,"sma_120":12674.21},{"date":"2025-11-25","open":11105,"high":11105,"low":10745,"close":10820,"volume":52838,"rsi_14":27.84,"sma_20":11609.5,"sma_60":12442.42,"sma_120":12665.92},{"date":"2025-11-26","open":10905,"high":11025,"low":10810,"close":10985,"volume":49234,"rsi_14":36.2,"sma_20":11544.0,"sma_60":12401.92,"sma_120":12659.38},{"date":"2025-11-27","open":11075,"high":11200,"low":11040,"close":11200,"volume":39701,"rsi_14":45.88,"sma_20":11479.5,"sma_60":12367.42,"sma_120":12651.21},{"date":"2025-11-28","open":11290,"high":11362,"low":11230,"close":11325,"volume":44522,"rsi_14":47.26,"sma_20":11419.25,"sma_60":12336.5,"sma_120":12642.88},{"date":"2025-12-01","open":11395,"high":11460,"low":11155,"close":11275,"volume":82556,"rsi_14":55.11,"sma_20":11350.0,"sma_60":12305.33,"sma_120":12634.12},{"date":"2025-12-02","open":11310,"high":11325,"low":11175,"close":11290,"volume":40068,"rsi_14":52.05,"sma_20":11283.0,"sma_60":12277.0,"sma_120":12622.5},{"date":"2025-12-03","open":11325,"high":11325,"low":11215,"close":11290,"volume":35832,"rsi_14":47.77,"sma_20":11239.25,"sma_60":12251.08,"sma_120":12607.67},{"date":"2025-12-04","open":11280,"high":11280,"low":11065,"close":11245,"volume":54919,"rsi_14":49.87,"sma_20":11213.75,"sma_60":12219.75,"sma_120":12591.88},{"date":"2025-12-05","open":11230,"high":11240,"low":11060,"close":11240,"volume":60222,"rsi_14":46.13,"sma_20":11204.75,"sma_60":12188.25,"sma_120":12577.62},{"date":"2025-12-08","open":11235,"high":11235,"low":11050,"close":11130,"volume":57382,"rsi_14":47.71,"sma_20":11187.5,"sma_60":12151.42,"sma_120":12566.12},{"date":"2025-12-09","open":11230,"high":11235,"low":11090,"close":11095,"volume":87748,"rsi_14":52.52,"sma_20":11190.5,"sma_60":12114.08,"sma_120":12552.17},{"date":"2025-12-10","open":11160,"high":11270,"low":11100,"close":11160,"volume":63088,"rsi_14":43.66,"sma_20":11188.5,"sma_60":12079.0,"sma_120":12539.58},{"date":"2025-12-11","open":11230,"high":11370,"low":11150,"close":11270,"volume":142619,"rsi_14":54.72,"sma_20":11183.0,"sma_60":12046.33,"sma_120":12527.5},{"date":"2025-12-12","open":11380,"high":11455,"low":11235,"close":11265,"volume":26216,"rsi_14":61.78,"sma_20":11183.75,"sma_60":12013.75,"sma_120":12514.0},{"date":"2025-12-15","open":11280,"high":11445,"low":11155,"close":11380,"volume":41452,"rsi_14":76.42,"sma_20":11183.75,"sma_60":11984.33,"sma_120":12498.58},{"date":"2025-12-16","open":11410,"high":11450,"low":11210,"close":11405,"volume":37405,"rsi_14":72.83,"sma_20":11193.5,"sma_60":11956.25,"sma_120":12484.38},{"date":"2025-12-17","open":11475,"high":11475,"low":11270,"close":11350,"volume":43069,"rsi_14":59.87,"sma_20":11210.25,"sma_60":11926.08,"sma_120":12468.83},{"date":"2025-12-18","open":11305,"high":11345,"low":11145,"close":11260,"volume":959884,"rsi_14":45.52,"sma_20":11206.75,"sma_60":11891.58,"sma_120":12453.0},{"date":"2025-12-19","open":11300,"high":11420,"low":11265,"close":11315,"volume":128311,"rsi_14":52.74,"sma_20":11215.0,"sma_60":11858.25,"sma_120":12438.88},{"date":"2025-12-22","open":11360,"high":11445,"low":11300,"close":11370,"volume":2099301,"rsi_14":55.19,"sma_20":11233.5,"sma_60":11825.75,"sma_120":12425.71},{"date":"2025-12-23","open":11435,"high":11545,"low":11380,"close":11490,"volume":277090,"rsi_14":61.24,"sma_20":11267.0,"sma_60":11798.42,"sma_120":12411.08},{"date":"2025-12-24","open":11430,"high":11550,"low":11420,"close":11480,"volume":100592,"rsi_14":63.74,"sma_20":11291.75,"sma_60":11774.33,"sma_120":12396.58},{"date":"2025-12-26","open":11530,"high":11530,"low":11225,"close":11255,"volume":412503,"rsi_14":50.7,"sma_20":11294.5,"sma_60":11749.42,"sma_120":12383.25},{"date":"2025-12-29","open":11300,"high":11385,"low":11225,"close":11365,"volume":37913,"rsi_14":60.93,"sma_20":11296.5,"sma_60":11725.33,"sma_120":12372.92},{"date":"2025-12-30","open":11410,"high":11580,"low":11375,"close":11535,"volume":34416,"rsi_14":68.18,"sma_20":11309.5,"sma_60":11700.17,"sma_120":12367.12},{"date":"2026-01-02","open":11695,"high":11825,"low":11560,"close":11740,"volume":110577,"rsi_14":71.48,"sma_20":11332.0,"sma_60":11679.75,"sma_120":12360.67},{"date":"2026-01-05","open":11785,"high":11785,"low":11380,"close":11490,"volume":165163,"rsi_14":57.38,"sma_20":11342.0,"sma_60":11655.67,"sma_120":12348.54},{"date":"2026-01-06","open":11485,"high":11580,"low":11330,"close":11390,"volume":62754,"rsi_14":53.94,"sma_20":11349.25,"sma_60":11631.5,"sma_120":12333.67},{"date":"2026-01-07","open":11365,"high":11365,"low":11035,"close":11270,"volume":119620,"rsi_14":46.54,"sma_20":11350.75,"sma_60":11607.17,"sma_120":12318.38},{"date":"2026-01-08","open":11260,"high":11440,"low":11135,"close":11405,"volume":214648,"rsi_14":50.0,"sma_20":11364.5,"sma_60":11583.42,"sma_120":12304.42},{"date":"2026-01-09","open":11425,"high":11545,"low":11345,"close":11465,"volume":54825,"rsi_14":53.37,"sma_20":11383.0,"sma_60":11568.33,"sma_120":12289.75},{"date":"2026-01-12","open":11420,"high":11480,"low":11255,"close":11405,"volume":128402,"rsi_14":54.33,"sma_20":11395.25,"sma_60":11552.25,"sma_120":12274.46},{"date":"2026-01-13","open":11465,"high":11495,"low":11280,"close":11315,"volume":49595,"rsi_14":50.0,"sma_20":11397.5,"sma_60":11536.67,"sma_120":12262.04},{"date":"2026-01-14","open":11495,"high":11515,"low":11340,"close":11450,"volume":56538,"rsi_14":52.23,"sma_20":11406.75,"sma_60":11528.08,"sma_120":12250.33},{"date":"2026-01-15","open":11500,"high":11575,"low":11440,"close":11500,"volume":266405,"rsi_14":50.29,"sma_20":11412.75,"sma_60":11516.5,"sma_120":12239.83},{"date":"2026-01-16","open":11510,"high":11585,"low":11425,"close":11510,"volume":83344,"rsi_14":50.87,"sma_20":11418.0,"sma_60":11506.0,"sma_120":12228.29},{"date":"2026-01-19","open":11495,"high":11540,"low":11395,"close":11490,"volume":99877,"rsi_14":57.76,"sma_20":11425.0,"sma_60":11495.33,"sma_120":12216.75},{"date":"2026-01-20","open":11520,"high":11745,"low":11520,"close":11650,"volume":97953,"rsi_14":59.11,"sma_20":11444.5,"sma_60":11486.5,"sma_120":12207.92},{"date":"2026-01-21","open":11505,"high":11660,"low":11350,"close":11590,"volume":66041,"rsi_14":51.89,"sma_20":11458.25,"sma_60":11476.5,"sma_120":12201.0},{"date":"2026-01-22","open":11605,"high":12075,"low":11510,"close":12040,"volume":158413,"rsi_14":58.82,"sma_20":11491.75,"sma_60":11472.17,"sma_120":12198.33},{"date":"2026-01-23","open":12110,"high":12280,"low":12075,"close":12200,"volume":310336,"rsi_14":72.05,"sma_20":11527.25,"sma_60":11467.92,"sma_120":12199.58},{"date":"2026-01-26","open":12385,"high":12570,"low":12330,"close":12550,"volume":279296,"rsi_14":81.18,"sma_20":11580.75,"sma_60":11472.17,"sma_120":12201.71},{"date":"2026-01-27","open":12550,"high":12790,"low":12460,"close":12465,"volume":363786,"rsi_14":82.74,"sma_20":11641.25,"sma_60":11471.75,"sma_120":12204.0},{"date":"2026-01-28","open":12680,"high":12900,"low":12640,"close":12810,"volume":94351,"rsi_14":84.52,"sma_20":11713.5,"sma_60":11476.42,"sma_120":12205.79},{"date":"2026-01-29","open":12840,"high":13070,"low":12550,"close":13010,"volume":120202,"rsi_14":85.52,"sma_20":11787.25,"sma_60":11482.25,"sma_120":12214.54},{"date":"2026-01-30","open":13205,"high":13240,"low":12940,"close":12970,"volume":138177,"rsi_14":86.31,"sma_20":11848.75,"sma_60":11487.92,"sma_120":12220.38},{"date":"2026-02-02","open":12725,"high":12910,"low":12305,"close":12355,"volume":196970,"rsi_14":69.4,"sma_20":11892.0,"sma_60":11491.08,"sma_120":12218.42},{"date":"2026-02-03","open":12825,"high":12825,"low":12300,"close":12520,"volume":92274,"rsi_14":69.74,"sma_20":11948.5,"sma_60":11503.83,"sma_120":12214.04},{"date":"2026-02-04","open":12605,"high":12770,"low":12415,"close":12530,"volume":156548,"rsi_14":69.29,"sma_20":12011.5,"sma_60":11522.33,"sma_120":12206.79},{"date":"2026-02-05","open":12380,"high":12560,"low":12170,"close":12190,"volume":78113,"rsi_14":61.33,"sma_20":12050.75,"sma_60":11534.25,"sma_120":12193.92},{"date":"2026-02-06","open":11900,"high":12040,"low":11660,"close":11945,"volume":82139,"rsi_14":57.05,"sma_20":12074.75,"sma_60":11549.42,"sma_120":12178.29},{"date":"2026-02-09","open":12145,"high":12370,"low":12070,"close":12340,"volume":167705,"rsi_14":59.97,"sma_20":12121.5,"sma_60":11568.42,"sma_120":12167.71},{"date":"2026-02-10","open":12450,"high":12630,"low":12400,"close":12535,"volume":83982,"rsi_14":63.14,"sma_20":12182.5,"sma_60":11587.67,"sma_120":12162.29},{"date":"2026-02-11","open":12695,"high":12695,"low":12510,"close":12660,"volume":71665,"rsi_14":59.48,"sma_20":12243.0,"sma_60":11611.17,"sma_120":12157.08},{"date":"2026-02-12","open":12640,"high":12640,"low":12415,"close":12530,"volume":46669,"rsi_14":55.09,"sma_20":12294.5,"sma_60":11630.33,"sma_120":12152.08},{"date":"2026-02-13","open":12515,"high":12560,"low":12395,"close":12420,"volume":35405,"rsi_14":47.83,"sma_20":12340.0,"sma_60":11650.5,"sma_120":12145.29},{"date":"2026-02-19","open":12580,"high":12850,"low":12425,"close":12785,"volume":124453,"rsi_14":54.88,"sma_20":12404.75,"sma_60":11680.0,"sma_120":12141.0},{"date":"2026-02-20","open":12800,"high":12885,"low":12670,"close":12755,"volume":46866,"rsi_14":49.07,"sma_20":12460.0,"sma_60":11703.75,"sma_120":12135.21},{"date":"2026-02-23","open":12860,"high":12860,"low":12520,"close":12555,"volume":70772,"rsi_14":42.33,"sma_20":12508.25,"sma_60":11727.17,"sma_120":12127.88},{"date":"2026-02-24","open":12620,"high":12620,"low":12450,"close":12490,"volume":48752,"rsi_14":41.97,"sma_20":12530.75,"sma_60":11752.0,"sma_120":12120.12},{"date":"2026-02-25","open":12520,"high":12580,"low":12365,"close":12525,"volume":39555,"rsi_14":53.53,"sma_20":12547.0,"sma_60":11780.42,"sma_120":12111.42},{"date":"2026-02-26","open":12605,"high":12610,"low":12345,"close":12480,"volume":81219,"rsi_14":49.13,"sma_20":12543.5,"sma_60":11805.33,"sma_120":12103.62},{"date":"2026-02-27","open":12405,"high":12690,"low":12405,"close":12560,"volume":48469,"rsi_14":50.64,"sma_20":12548.25,"sma_60":11828.0,"sma_120":12097.71},{"date":"2026-03-03","open":12425,"high":12645,"low":12060,"close":12060,"volume":107512,"rsi_14":47.42,"sma_20":12510.75,"sma_60":11840.25,"sma_120":12088.38},{"date":"2026-03-04","open":11805,"high":11890,"low":10780,"close":10785,"volume":401129,"rsi_14":33.66,"sma_20":12399.5,"sma_60":11832.08,"sma_120":12068.71},{"date":"2026-03-05","open":11285,"high":11820,"low":11240,"close":11585,"volume":403932,"rsi_14":40.46,"sma_20":12330.25,"sma_60":11837.0,"sma_120":12057.0},{"date":"2026-03-06","open":11405,"high":12015,"low":11405,"close":11980,"volume":44721,"rsi_14":43.32,"sma_20":12311.5,"sma_60":11848.5,"sma_120":12049.79},{"date":"2026-03-09","open":11410,"high":11670,"low":11255,"close":11600,"volume":67033,"rsi_14":37.98,"sma_20":12265.5,"sma_60":11854.42,"sma_120":12037.08},{"date":"2026-03-10","open":11990,"high":12230,"low":11725,"close":11785,"volume":46068,"rsi_14":41.66,"sma_20":12228.25,"sma_60":11863.5,"sma_120":12025.88},{"date":"2026-03-11","open":11975,"high":12175,"low":11695,"close":11830,"volume":49291,"rsi_14":43.3,"sma_20":12210.25,"sma_60":11875.17,"sma_120":12013.29},{"date":"2026-03-12","open":11680,"high":11875,"low":11605,"close":11850,"volume":39408,"rsi_14":38.47,"sma_20":12205.5,"sma_60":11887.75,"sma_120":12000.92},{"date":"2026-03-13","open":11590,"high":12025,"low":11550,"close":11925,"volume":34650,"rsi_14":39.88,"sma_20":12184.75,"sma_60":11900.5,"sma_120":11989.75},{"date":"2026-03-16","open":12005,"high":12120,"low":11885,"close":11885,"volume":28273,"rsi_14":41.5,"sma_20":12152.25,"sma_60":11910.75,"sma_120":11978.54},{"date":"2026-03-17","open":11920,"high":12240,"low":11920,"close":12015,"volume":27078,"rsi_14":44.07,"sma_20":12120.0,"sma_60":11923.25,"sma_120":11968.5},{"date":"2026-03-18","open":12250,"high":12325,"low":12135,"close":12250,"volume":23344,"rsi_14":46.73,"sma_20":12106.0,"sma_60":11937.75,"sma_120":11961.04},{"date":"2026-03-19","open":11965,"high":11980,"low":11835,"close":11875,"volume":24292,"rsi_14":43.33,"sma_20":12078.75,"sma_60":11945.58,"sma_120":11950.92},{"date":"2026-03-20","open":11910,"high":12015,"low":11880,"close":11965,"volume":25151,"rsi_14":43.45,"sma_20":12037.75,"sma_60":11955.83,"sma_120":11940.96},{"date":"2026-03-23","open":11505,"high":11510,"low":11000,"close":11025,"volume":41413,"rsi_14":39.62,"sma_20":11951.25,"sma_60":11951.92,"sma_120":11921.75},{"date":"2026-03-24","open":11250,"high":11520,"low":11175,"close":11290,"volume":17269,"rsi_14":56.35,"sma_20":11888.0,"sma_60":11951.5,"sma_120":11904.88},{"date":"2026-03-25","open":11390,"high":11615,"low":11390,"close":11455,"volume":25881,"rsi_14":48.05,"sma_20":11836.25,"sma_60":11952.92,"sma_120":11889.33},{"date":"2026-03-26","open":11545,"high":11610,"low":11355,"close":11415,"volume":33248,"rsi_14":40.54,"sma_20":11780.75,"sma_60":11951.67,"sma_120":11875.04},{"date":"2026-03-27","open":11195,"high":11660,"low":11180,"close":11605,"volume":25827,"rsi_14":50.09,"sma_20":11737.0,"sma_60":11953.75,"sma_120":11864.04},{"date":"2026-03-30","open":11405,"high":11415,"low":11210,"close":11270,"volume":34744,"rsi_14":41.26,"sma_20":11672.5,"sma_60":11954.0,"sma_120":11851.71},{"date":"2026-03-31","open":11190,"high":11445,"low":11145,"close":11300,"volume":84914,"rsi_14":40.96,"sma_20":11634.5,"sma_60":11952.92,"sma_120":11839.12},{"date":"2026-04-01","open":11510,"high":11700,"low":11370,"close":11640,"volume":19380,"rsi_14":46.77,"sma_20":11677.25,"sma_60":11954.67,"sma_120":11827.42},{"date":"2026-04-02","open":11745,"high":11745,"low":10940,"close":11105,"volume":81886,"rsi_14":38.95,"sma_20":11653.25,"sma_60":11944.08,"sma_120":11811.92},{"date":"2026-04-03","open":11170,"high":11175,"low":10820,"close":10860,"volume":32114,"rsi_14":36.91,"sma_20":11597.25,"sma_60":11933.58,"sma_120":11794.62},{"date":"2026-04-06","open":10825,"high":10865,"low":10675,"close":10745,"volume":202770,"rsi_14":33.72,"sma_20":11554.5,"sma_60":11922.83,"sma_120":11777.17},{"date":"2026-04-07","open":10740,"high":10840,"low":10385,"close":10450,"volume":262642,"rsi_14":27.27,"sma_20":11487.75,"sma_60":11909.17,"sma_120":11758.17},{"date":"2026-04-08","open":10760,"high":10895,"low":10720,"close":10795,"volume":20264,"rsi_14":36.26,"sma_20":11436.0,"sma_60":11899.0,"sma_120":11741.21},{"date":"2026-04-09","open":10940,"high":11015,"low":10880,"close":10920,"volume":14313,"rsi_14":36.82,"sma_20":11389.5,"sma_60":11889.92,"sma_120":11729.12},{"date":"2026-04-10","open":10920,"high":11180,"low":10920,"close":11100,"volume":14289,"rsi_14":51.17,"sma_20":11348.25,"sma_60":11884.83,"sma_120":11718.54},{"date":"2026-04-13","open":11065,"high":11155,"low":10965,"close":11085,"volume":24865,"rsi_14":46.53,"sma_20":11308.25,"sma_60":11881.0,"sma_120":11708.83},{"date":"2026-04-14","open":11365,"high":11365,"low":11095,"close":11095,"volume":53095,"rsi_14":43.57,"sma_20":11262.25,"sma_60":11875.08,"sma_120":11701.58},{"date":"2026-04-15","open":11375,"high":11375,"low":11205,"close":11330,"volume":16600,"rsi_14":48.58,"sma_20":11216.25,"sma_60":11872.25,"sma_120":11694.38},{"date":"2026-04-16","open":11520,"high":11750,"low":11470,"close":11665,"volume":23899,"rsi_14":50.96,"sma_20":11205.75,"sma_60":11874.83,"sma_120":11690.42},{"date":"2026-04-17","open":11670,"high":11825,"low":11650,"close":11730,"volume":40473,"rsi_14":58.01,"sma_20":11194.0,"sma_60":11878.83,"sma_120":11687.08},{"date":"2026-04-20","open":11925,"high":11925,"low":11605,"close":11620,"volume":56982,"rsi_14":55.42,"sma_20":11223.75,"sma_60":11878.33,"sma_120":11682.42},{"date":"2026-04-21","open":11730,"high":11730,"low":11420,"close":11450,"volume":22895,"rsi_14":46.58,"sma_20":11231.75,"sma_60":11876.0,"sma_120":11676.25},{"date":"2026-04-22","open":11450,"high":11665,"low":11450,"close":11650,"volume":62724,"rsi_14":61.15,"sma_20":11241.5,"sma_60":11869.5,"sma_120":11670.83},{"date":"2026-04-23","open":11705,"high":11845,"low":11495,"close":11605,"volume":21724,"rsi_14":66.59,"sma_20":11251.0,"sma_60":11859.58,"sma_120":11663.75},{"date":"2026-04-24","open":11610,"high":11960,"low":11610,"close":11950,"volume":32311,"rsi_14":74.34,"sma_20":11268.25,"sma_60":11849.58,"sma_120":11660.88},{"date":"2026-04-27","open":12005,"high":12145,"low":11970,"close":12030,"volume":33950,"rsi_14":84.96,"sma_20":11306.25,"sma_60":11842.33,"sma_120":11657.04},{"date":"2026-04-28","open":12025,"high":12105,"low":11950,"close":11980,"volume":34090,"rsi_14":80.15,"sma_20":11340.25,"sma_60":11828.5,"sma_120":11652.46},{"date":"2026-04-29","open":12030,"high":12260,"low":12020,"close":12055,"volume":79647,"rsi_14":79.63,"sma_20":11361.0,"sma_60":11812.58,"sma_120":11647.42},{"date":"2026-04-30","open":12075,"high":12200,"low":11750,"close":11750,"volume":19443,"rsi_14":65.93,"sma_20":11393.25,"sma_60":11792.25,"sma_120":11640.08},{"date":"2026-05-04","open":11940,"high":12095,"low":11820,"close":11820,"volume":20991,"rsi_14":67.54,"sma_20":11441.25,"sma_60":11783.33,"sma_120":11637.21},{"date":"2026-05-06","open":11755,"high":11975,"low":11495,"close":11570,"volume":32440,"rsi_14":60.17,"sma_20":11482.5,"sma_60":11767.5,"sma_120":11635.67},{"date":"2026-05-07","open":11570,"high":11635,"low":11290,"close":11340,"volume":50761,"rsi_14":50.21,"sma_20":11527.0,"sma_60":11747.67,"sma_120":11635.0},{"date":"2026-05-08","open":11415,"high":11650,"low":11400,"close":11550,"volume":2154132,"rsi_14":47.39,"sma_20":11564.75,"sma_60":11737.0,"sma_120":11635.62},{"date":"2026-05-11","open":11610,"high":11660,"low":11490,"close":11545,"volume":31984,"rsi_14":45.69,"sma_20":11596.0,"sma_60":11730.33,"sma_120":11639.88},{"date":"2026-05-12","open":11545,"high":11605,"low":11200,"close":11370,"volume":43795,"rsi_14":44.34,"sma_20":11609.5,"sma_60":11714.17,"sma_120":11641.29},{"date":"2026-05-13","open":11625,"high":11680,"low":11275,"close":11380,"volume":21621,"rsi_14":48.29,"sma_20":11624.25,"sma_60":11694.92,"sma_120":11641.29},{"date":"2026-05-14","open":11330,"high":11975,"low":11330,"close":11970,"volume":60732,"rsi_14":56.56,"sma_20":11668.0,"sma_60":11683.42,"sma_120":11647.29},{"date":"2026-05-15","open":11985,"high":12180,"low":11480,"close":11715,"volume":74284,"rsi_14":52.08,"sma_20":11687.25,"sma_60":11669.83,"sma_120":11650.08},{"date":"2026-05-18","open":11590,"high":11590,"low":10890,"close":11080,"volume":50370,"rsi_14":35.2,"sma_20":11658.0,"sma_60":11647.5,"sma_120":11649.0},{"date":"2026-05-19","open":11060,"high":11205,"low":10830,"close":11065,"volume":18583,"rsi_14":33.22,"sma_20":11624.75,"sma_60":11618.83,"sma_120":11649.42},{"date":"2026-05-20","open":10960,"high":11070,"low":10550,"close":10760,"volume":38183,"rsi_14":30.51,"sma_20":11581.75,"sma_60":11585.58,"sma_120":11644.67},{"date":"2026-05-21","open":10790,"high":11045,"low":10790,"close":10870,"volume":39427,"rsi_14":31.28,"sma_20":11552.75,"sma_60":11557.5,"sma_120":11642.33},{"date":"2026-05-22","open":11095,"high":11230,"low":11010,"close":11085,"volume":9487,"rsi_14":39.19,"sma_20":11524.5,"sma_60":11534.08,"sma_120":11643.04},{"date":"2026-05-26","open":11175,"high":11375,"low":10905,"close":10905,"volume":47850,"rsi_14":35.64,"sma_20":11489.5,"sma_60":11507.08,"sma_120":11643.75},{"date":"2026-05-27","open":10760,"high":11020,"low":10735,"close":10760,"volume":30665,"rsi_14":36.85,"sma_20":11430.0,"sma_60":11478.42,"sma_120":11641.88},{"date":"2026-05-28","open":10740,"high":11005,"low":10375,"close":10715,"volume":28807,"rsi_14":39.21,"sma_20":11364.25,"sma_60":11447.67,"sma_120":11637.83},{"date":"2026-05-29","open":10715,"high":10725,"low":10405,"close":10585,"volume":45701,"rsi_14":32.86,"sma_20":11294.5,"sma_60":11423.08,"sma_120":11631.67},{"date":"2026-06-01","open":10590,"high":10850,"low":10540,"close":10665,"volume":23062,"rsi_14":34.78,"sma_20":11225.0,"sma_60":11421.08,"sma_120":11626.58},{"date":"2026-06-02","open":10530,"high":10780,"low":10430,"close":10720,"volume":53581,"rsi_14":38.27,"sma_20":11173.5,"sma_60":11406.67,"sma_120":11621.83},{"date":"2026-06-04","open":10720,"high":11000,"low":10605,"close":10905,"volume":8001,"rsi_14":41.94,"sma_20":11127.75,"sma_60":11388.75,"sma_120":11618.62},{"date":"2026-06-05","open":10860,"high":11000,"low":10595,"close":10635,"volume":21762,"rsi_14":24.57,"sma_20":11081.0,"sma_60":11372.67,"sma_120":11613.54},{"date":"2026-06-08","open":10235,"high":10330,"low":9895,"close":9980,"volume":25322,"rsi_14":21.32,"sma_20":11013.0,"sma_60":11342.58,"sma_120":11603.04},{"date":"2026-06-09","open":10045,"high":10690,"low":10045,"close":10480,"volume":17116,"rsi_14":39.62,"sma_20":10959.5,"sma_60":11320.08,"sma_120":11597.62},{"date":"2026-06-10","open":10385,"high":10710,"low":10385,"close":10545,"volume":10919,"rsi_14":41.16,"sma_20":10909.5,"sma_60":11298.33,"sma_120":11593.04},{"date":"2026-06-11","open":10430,"high":11090,"low":10355,"close":11090,"volume":11749,"rsi_14":55.19,"sma_20":10895.5,"sma_60":11284.42,"sma_120":11592.46},{"date":"2026-06-12","open":11115,"high":11350,"low":10760,"close":10770,"volume":32750,"rsi_14":48.53,"sma_20":10865.0,"sma_60":11265.83,"sma_120":11588.29},{"date":"2026-06-15","open":10930,"high":11020,"low":10775,"close":10785,"volume":62823,"rsi_14":45.3,"sma_20":10805.75,"sma_60":11245.33,"sma_120":11584.29},{"date":"2026-06-16","open":10910,"high":11180,"low":10865,"close":10910,"volume":123270,"rsi_14":50.08,"sma_20":10765.5,"sma_60":11223.0,"sma_120":11580.38},{"date":"2026-06-17","open":10910,"high":11355,"low":10845,"close":11290,"volume":103686,"rsi_14":57.86,"sma_20":10776.0,"sma_60":11213.25,"sma_120":11579.42},{"date":"2026-06-18","open":11240,"high":11240,"low":10815,"close":10900,"volume":15633,"rsi_14":52.49,"sma_20":10767.75,"sma_60":11195.5,"sma_120":11575.67},{"date":"2026-06-19","open":10990,"high":10990,"low":10430,"close":10540,"volume":29981,"rsi_14":49.43,"sma_20":10756.75,"sma_60":11187.42,"sma_120":11569.67},{"date":"2026-06-22","open":10550,"high":10800,"low":10420,"close":10480,"volume":19187,"rsi_14":47.64,"sma_20":10737.25,"sma_60":11173.92,"sma_120":11562.71},{"date":"2026-06-23","open":10435,"high":10700,"low":10045,"close":10135,"volume":38761,"rsi_14":43.06,"sma_20":10689.75,"sma_60":11151.92,"sma_120":11552.42},{"date":"2026-06-24","open":10070,"high":10440,"low":9960,"close":10420,"volume":64646,"rsi_14":44.38,"sma_20":10665.5,"sma_60":11135.33,"sma_120":11543.5},{"date":"2026-06-25","open":10380,"high":10575,"low":10325,"close":10345,"volume":27201,"rsi_14":46.48,"sma_20":10644.75,"sma_60":11114.33,"sma_120":11534.04},{"date":"2026-06-26","open":10245,"high":10335,"low":9930,"close":10140,"volume":29891,"rsi_14":52.18,"sma_20":10616.0,"sma_60":11095.5,"sma_120":11524.75},{"date":"2026-06-29","open":10165,"high":10817,"low":10165,"close":10775,"volume":27475,"rsi_14":53.88,"sma_20":10625.5,"sma_60":11086.75,"sma_120":11519.83},{"date":"2026-06-30","open":10775,"high":10975,"low":10565,"close":10625,"volume":11847,"rsi_14":51.03,"sma_20":10623.5,"sma_60":11069.83,"sma_120":11512.25},{"date":"2026-07-01","open":10565,"high":10995,"low":10565,"close":10995,"volume":23195,"rsi_14":48.72,"sma_20":10637.25,"sma_60":11068.0,"sma_120":11506.04},{"date":"2026-07-02","open":10995,"high":11330,"low":10850,"close":10945,"volume":37001,"rsi_14":52.54,"sma_20":10639.25,"sma_60":11069.42,"sma_120":11501.5},{"date":"2026-07-03","open":10850,"high":10850,"low":10395,"close":10605,"volume":24429,"rsi_14":47.61,"sma_20":10637.75,"sma_60":11067.08,"sma_120":11494.96},{"date":"2026-07-06","open":10585,"high":10670,"low":10180,"close":10460,"volume":4326,"rsi_14":44.06,"sma_20":10661.75,"sma_60":11067.25,"sma_120":11488.21},{"date":"2026-07-07","open":10305,"high":10980,"low":10305,"close":10800,"volume":29782,"rsi_14":43.47,"sma_20":10677.75,"sma_60":11067.33,"sma_120":11483.17},{"date":"2026-07-08","open":10715,"high":10715,"low":10150,"close":10355,"volume":12455,"rsi_14":42.84,"sma_20":10668.25,"sma_60":11057.92,"sma_120":11473.92},{"date":"2026-07-09","open":10285,"high":10400,"low":9905,"close":10050,"volume":22571,"rsi_14":43.47,"sma_20":10616.25,"sma_60":11040.42,"sma_120":11462.62},{"date":"2026-07-10","open":9970,"high":10390,"low":9970,"close":10135,"volume":24184,"rsi_14":45.43,"sma_20":10584.5,"sma_60":11024.58,"sma_120":11452.79},{"date":"2026-07-13","open":10390,"high":10500,"low":9995,"close":9995,"volume":31330,"rsi_14":48.04,"sma_20":10545.0,"sma_60":11006.25,"sma_120":11440.67},{"date":"2026-07-14","open":10020,"high":10140,"low":9490,"close":9690,"volume":7136,"rsi_14":39.83,"sma_20":10484.0,"sma_60":10978.92,"sma_120":11425.58},{"date":"2026-07-15","open":9695,"high":9925,"low":9660,"close":9790,"volume":6777,"rsi_14":42.32,"sma_20":10409.0,"sma_60":10947.67,"sma_120":11411.25},{"date":"2026-07-16","open":9790,"high":9915,"low":9655,"close":9845,"volume":3769,"rsi_14":45.74,"sma_20":10356.25,"sma_60":10916.25,"sma_120":11397.54},{"date":"2026-07-20","open":9550,"high":9645,"low":9215,"close":9215,"volume":2362,"rsi_14":27.46,"sma_20":10290.0,"sma_60":10876.17,"sma_120":11377.25},{"date":"2026-07-21","open":9085,"high":9482,"low":9085,"close":9440,"volume":2140,"rsi_14":33.24,"sma_20":10238.0,"sma_60":10842.67,"sma_120":11359.33},{"date":"2026-07-22","open":9425,"high":9630,"low":9290,"close":9315,"volume":8265,"rsi_14":24.47,"sma_20":10197.0,"sma_60":10803.75,"sma_120":11336.62},{"date":"2026-07-23","open":9215,"high":9730,"low":9215,"close":9730,"volume":13075,"rsi_14":33.38,"sma_20":10162.5,"sma_60":10772.5,"sma_120":11316.04},{"date":"2026-07-24","open":9545,"high":9690,"low":9420,"close":9460,"volume":1653,"rsi_14":34.03,"sma_20":10118.25,"sma_60":10731.0,"sma_120":11290.29},{"date":"2026-07-27","open":9510,"high":9960,"low":9510,"close":9885,"volume":19830,"rsi_14":42.56,"sma_20":10105.5,"sma_60":10695.25,"sma_120":11268.79},{"date":"2026-07-28","open":9830,"high":9830,"low":9300,"close":9425,"volume":15402,"rsi_14":32.75,"sma_20":10038.0,"sma_60":10652.67,"sma_120":11240.58},{"date":"2026-07-29","open":9330,"high":9560,"low":8830,"close":9190,"volume":17417,"rsi_14":34.57,"sma_20":9966.25,"sma_60":10604.92,"sma_120":11208.75},{"date":"2026-07-30","open":8825,"high":9355,"low":8825,"close":8950,"volume":23709,"rsi_14":35.18,"sma_20":9864.0,"sma_60":10558.25,"sma_120":11175.25},{"date":"2026-07-31","open":8935,"high":9130,"low":8890,"close":9130,"volume":22038,"rsi_14":36.79,"sma_20":9773.25,"sma_60":10513.42,"sma_120":11148.38},{"date":"2026-08-03","open":8895,"high":9395,"low":8895,"close":9230,"volume":7643,"rsi_14":39.84,"sma_20":9704.5,"sma_60":10474.42,"sma_120":11120.96},{"date":"2026-08-04","open":9145,"high":9715,"low":9145,"close":9715,"volume":3395,"rsi_14":50.32,"sma_20":9667.25,"sma_60":10447.33,"sma_120":11097.5},{"date":"2026-08-05","open":9585,"high":9830,"low":9585,"close":9670,"volume":2081,"rsi_14":48.46,"sma_20":9610.75,"sma_60":10416.0,"sma_120":11076.5},{"date":"2026-08-06","open":9570,"high":10085,"low":9570,"close":9990,"volume":158064,"rsi_14":51.74,"sma_20":9592.5,"sma_60":10390.08,"sma_120":11060.21},{"date":"2026-08-07","open":9800,"high":10180,"low":9800,"close":10050,"volume":2143,"rsi_14":61.65,"sma_20":9592.5,"sma_60":10368.08,"sma_120":11041.12},{"date":"2026-08-10","open":9900,"high":10280,"low":9900,"close":10280,"volume":11929,"rsi_14":61.7,"sma_20":9599.75,"sma_60":10349.75,"sma_120":11022.33},{"date":"2026-08-11","open":10250,"high":10420,"low":10165,"close":10250,"volume":13847,"rsi_14":63.38,"sma_20":9612.5,"sma_60":10321.08,"sma_120":11002.25},{"date":"2026-08-12","open":10255,"high":10295,"low":10010,"close":10020,"volume":5894,"rsi_14":54.38,"sma_20":9629.0,"sma_60":10292.83,"sma_120":10981.33},{"date":"2026-08-13","open":9940,"high":10010,"low":9755,"close":9845,"volume":14647,"rsi_14":55.99,"sma_20":9631.75,"sma_60":10272.25,"sma_120":10959.88},{"date":"2026-08-14","open":9715,"high":9980,"low":9715,"close":9845,"volume":4125,"rsi_14":49.28,"sma_20":9631.75,"sma_60":10251.92,"sma_120":10935.38},{"date":"2026-08-18","open":9670,"high":9745,"low":9435,"close":9590,"volume":6511,"rsi_14":53.19,"sma_20":9650.5,"sma_60":10232.42,"sma_120":10909.0},{"date":"2026-08-19","open":9370,"high":9530,"low":9235,"close":9505,"volume":2088,"rsi_14":56.47,"sma_20":9653.75,"sma_60":10209.67,"sma_120":10883.58},{"date":"2026-08-20","open":9425,"high":9745,"low":9425,"close":9690,"volume":2142,"rsi_14":65.55,"sma_20":9672.5,"sma_60":10186.42,"sma_120":10860.25},{"date":"2026-08-21","open":9545,"high":9597,"low":9420,"close":9495,"volume":2887,"rsi_14":57.62,"sma_20":9660.75,"sma_60":10162.92,"sma_120":10835.0},{"date":"2026-08-24","open":9435,"high":9815,"low":9435,"close":9760,"volume":8742,"rsi_14":60.35,"sma_20":9675.75,"sma_60":10146.25,"sma_120":10812.33},{"date":"2026-08-25","open":9685,"high":9880,"low":9605,"close":9880,"volume":3142,"rsi_14":53.76,"sma_20":9675.5,"sma_60":10132.33,"sma_120":10790.0},{"date":"2026-08-26","open":9840,"high":10165,"low":9840,"close":10025,"volume":19236,"rsi_14":57.73,"sma_20":9705.5,"sma_60":10123.0,"sma_120":10773.04},{"date":"2026-08-27","open":9870,"high":10050,"low":9830,"close":9915,"volume":5378,"rsi_14":48.2,"sma_20":9741.75,"sma_60":10110.5,"sma_120":10765.79},{"date":"2026-08-28","open":9800,"high":10365,"low":9800,"close":10365,"volume":22762,"rsi_14":56.36,"sma_20":9812.5,"sma_60":10104.58,"sma_120":10755.62},{"date":"2026-08-31","open":10120,"high":10330,"low":9975,"close":10220,"volume":3530,"rsi_14":48.74,"sma_20":9867.0,"sma_60":10093.17,"sma_120":10740.96},{"date":"2026-09-01","open":10000,"high":10175,"low":9910,"close":10000,"volume":3538,"rsi_14":45.16,"sma_20":9905.5,"sma_60":10082.58,"sma_120":10727.62},{"date":"2026-09-02","open":9810,"high":9955,"low":9745,"close":9745,"volume":19086,"rsi_14":44.72,"sma_20":9907.0,"sma_60":10078.67,"sma_120":10710.62},{"date":"2026-09-03","open":9690,"high":9850,"low":9415,"close":9590,"volume":5180,"rsi_14":45.07,"sma_20":9903.0,"sma_60":10063.83,"sma_120":10691.96},{"date":"2026-09-04","open":9590,"high":9705,"low":9505,"close":9630,"volume":8846,"rsi_14":45.9,"sma_20":9885.0,"sma_60":10048.58,"sma_120":10673.46},{"date":"2026-09-07","open":9630,"high":9690,"low":9470,"close":9490,"volume":7886,"rsi_14":48.01,"sma_20":9857.0,"sma_60":10021.92,"sma_120":10653.17},{"date":"2026-09-08","open":9540,"high":9600,"low":9455,"close":9510,"volume":70482,"rsi_14":50.1,"sma_20":9818.5,"sma_60":10000.92,"sma_120":10633.38},{"date":"2026-09-09","open":9415,"high":9480,"low":9250,"close":9250,"volume":6339,"rsi_14":41.27,"sma_20":9768.5,"sma_60":9975.33,"sma_120":10610.33},{"date":"2026-09-10","open":9225,"high":9250,"low":9005,"close":9200,"volume":16873,"rsi_14":43.79,"sma_20":9727.5,"sma_60":9946.83,"sma_120":10584.92},{"date":"2026-09-11","open":9050,"high":9360,"low":9050,"close":9295,"volume":8760,"rsi_14":39.46,"sma_20":9700.0,"sma_60":9913.58,"sma_120":10563.42},{"date":"2026-09-14","open":9155,"high":9445,"low":9155,"close":9360,"volume":60999,"rsi_14":37.91,"sma_20":9675.75,"sma_60":9887.92,"sma_120":10541.71},{"date":"2026-09-15","open":9300,"high":9480,"low":9300,"close":9420,"volume":468,"rsi_14":35.35,"sma_20":9667.25,"sma_60":9869.25,"sma_120":10528.33},{"date":"2026-09-16","open":9335,"high":9370,"low":9255,"close":9265,"volume":88036,"rsi_14":34.6,"sma_20":9655.25,"sma_60":9849.0,"sma_120":10511.46},{"date":"2026-09-17","open":9290,"high":9435,"low":9220,"close":9250,"volume":8393,"rsi_14":16.72,"sma_20":9633.25,"sma_60":9834.25,"sma_120":10493.08},{"date":"2026-09-18","open":9250,"high":9305,"low":9130,"close":9135,"volume":8816,"rsi_14":17.02,"sma_20":9615.25,"sma_60":9812.83,"sma_120":10474.08},{"date":"2026-09-21","open":9080,"high":9185,"low":9055,"close":9055,"volume":4977,"rsi_14":18.6,"sma_20":9580.0,"sma_60":9791.33,"sma_120":10452.83},{"date":"2026-09-22","open":9055,"high":9075,"low":8950,"close":9000,"volume":3612,"rsi_14":21.46,"sma_20":9536.0,"sma_60":9772.33,"sma_120":10433.92},{"date":"2026-09-23","open":8890,"high":9000,"low":8890,"close":8940,"volume":4818,"rsi_14":23.14,"sma_20":9481.75,"sma_60":9741.75,"sma_120":10414.25},{"date":"2026-09-28","open":8905,"high":9100,"low":8905,"close":8955,"volume":4932,"rsi_14":21.52,"sma_20":9433.75,"sma_60":9713.92,"sma_120":10391.88},{"date":"2026-09-29","open":8930,"high":8975,"low":8850,"close":8975,"volume":5175,"rsi_14":25.82,"sma_20":9364.25,"sma_60":9680.25,"sma_120":10374.12},{"date":"2026-09-30","open":8900,"high":8955,"low":8780,"close":8790,"volume":7416,"rsi_14":20.73,"sma_20":9292.75,"sma_60":9644.33,"sma_120":10356.88},{"date":"2026-10-01","open":8770,"high":8990,"low":8750,"close":8920,"volume":18264,"rsi_14":35.0,"sma_20":9238.75,"sma_60":9616.25,"sma_120":10341.67},{"date":"2026-10-02","open":8915,"high":8980,"low":8825,"close":8895,"volume":4260,"rsi_14":35.81,"sma_20":9196.25,"sma_60":9590.17,"sma_120":10328.71},{"date":"2026-10-06","open":8895,"high":9015,"low":8835,"close":8870,"volume":3302,"rsi_14":28.86,"sma_20":9160.25,"sma_60":9558.0,"sma_120":10312.67},{"date":"2026-10-07","open":8930,"high":9185,"low":8930,"close":9160,"volume":13195,"rsi_14":41.87,"sma_20":9136.75,"sma_60":9538.08,"sma_120":10298.0},{"date":"2026-10-08","open":9165,"high":9165,"low":8795,"close":8905,"volume":8454,"rsi_14":31.93,"sma_20":9107.5,"sma_60":9519.0,"sma_120":10279.71},{"date":"2026-10-12","open":8905,"high":8910,"low":8650,"close":8700,"volume":7390,"rsi_14":30.85,"sma_20":9067.0,"sma_60":9495.08,"sma_120":10259.83},{"date":"2026-10-13","open":8440,"high":8565,"low":8250,"close":8380,"volume":2770,"rsi_14":25.56,"sma_20":9023.5,"sma_60":9468.17,"sma_120":10237.21},{"date":"2026-10-14","open":8350,"high":8640,"low":8350,"close":8480,"volume":2171,"rsi_14":31.44,"sma_20":8987.5,"sma_60":9448.0,"sma_120":10213.46},{"date":"2026-10-15","open":8240,"high":8460,"low":8240,"close":8435,"volume":15398,"rsi_14":32.08,"sma_20":8944.5,"sma_60":9425.42,"sma_120":10186.54},{"date":"2026-10-16","open":8280,"high":8965,"low":8280,"close":8785,"volume":3666,"rsi_14":44.69,"sma_20":8915.75,"sma_60":9407.75,"sma_120":10162.0},{"date":"2026-10-19","open":8760,"high":8980,"low":8750,"close":8960,"volume":2141,"rsi_14":50.47,"sma_20":8892.75,"sma_60":9403.5,"sma_120":10139.83},{"date":"2026-10-20","open":8960,"high":9070,"low":8772,"close":8810,"volume":4266,"rsi_14":46.81,"sma_20":8870.0,"sma_60":9393.0,"sma_120":10117.83},{"date":"2026-10-21","open":8835,"high":8935,"low":8795,"close":8795,"volume":37685,"rsi_14":46.04,"sma_20":8847.25,"sma_60":9384.33,"sma_120":10094.04},{"date":"2026-10-22","open":8760,"high":8835,"low":8650,"close":8655,"volume":1185,"rsi_14":46.97,"sma_20":8823.25,"sma_60":9366.42,"sma_120":10069.46},{"date":"2026-10-23","open":8560,"high":8696,"low":8500,"close":8500,"volume":1852}],"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 K컬처액티브","phase":"above-fold","symbol_resolved":true}