{"status":"ok","report":{"price_analysis":{"current":15140.0,"change_1d":-1.2,"change_7d":-2.4,"change_30d":-2.3,"high_30d":16990.0,"low_30d":15030.0,"position_in_range":6.0,"support":15226.0,"resistance":16794.0},"summary":"KCGI 미국S&P500 TOP10(483570)은(는) S&P500 Top10 25% Capped Index(PR)를 추종하는 ETF입니다, 순자산 265억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-119.42)가 시그널선(-30.12)을 하회합니다(데드크로스). SMA20 15820, SMA60 15781 — 혼조세입니다. 볼린저밴드 15248~16391 (현재 위치 -9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 18","rsi_14":18.23899371069183,"macd":-119.42430916265403,"macd_signal":-30.121680830669447,"sma_20":15819.75,"sma_60":15781.416666666666,"bb_upper":16391.26968470036,"bb_lower":15248.23031529964,"atr_14":289.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -88.00, 기관 순매수 -40.00. 30일 누적: 외국인 -29.00, 기관 -2957.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-88.0,"institutional_flow":-40.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":290.0,"retail_net":-289.0},{"date":"2026-10-22","foreign_net":18.0,"institution_net":-320.0,"retail_net":302.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":187.0,"retail_net":-187.0},{"date":"2026-10-20","foreign_net":-64.0,"institution_net":391.0,"retail_net":-327.0},{"date":"2026-10-19","foreign_net":-41.0,"institution_net":-588.0,"retail_net":629.0},{"date":"2026-10-16","foreign_net":80.0,"institution_net":25.0,"retail_net":-105.0},{"date":"2026-10-15","foreign_net":-78.0,"institution_net":107.0,"retail_net":-29.0},{"date":"2026-10-14","foreign_net":68.0,"institution_net":-257.0,"retail_net":189.0},{"date":"2026-10-13","foreign_net":4.0,"institution_net":-3.0,"retail_net":-1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-497.0,"retail_net":497.0},{"date":"2026-10-08","foreign_net":-49.0,"institution_net":-285.0,"retail_net":334.0},{"date":"2026-10-07","foreign_net":-31.0,"institution_net":-132.0,"retail_net":163.0},{"date":"2026-10-06","foreign_net":80.0,"institution_net":19.0,"retail_net":-99.0},{"date":"2026-10-02","foreign_net":-14.0,"institution_net":-1160.0,"retail_net":1174.0},{"date":"2026-10-01","foreign_net":11.0,"institution_net":-707.0,"retail_net":696.0},{"date":"2026-09-30","foreign_net":-3.0,"institution_net":473.0,"retail_net":-470.0},{"date":"2026-09-29","foreign_net":6.0,"institution_net":-564.0,"retail_net":558.0},{"date":"2026-09-28","foreign_net":-61.0,"institution_net":-106.0,"retail_net":167.0},{"date":"2026-09-23","foreign_net":-23.0,"institution_net":3293.0,"retail_net":-3270.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":-228.0,"retail_net":171.0},{"date":"2026-09-21","foreign_net":-65.0,"institution_net":290.0,"retail_net":-225.0},{"date":"2026-09-18","foreign_net":6.0,"institution_net":486.0,"retail_net":-492.0},{"date":"2026-09-17","foreign_net":71.0,"institution_net":14.0,"retail_net":-85.0},{"date":"2026-09-16","foreign_net":27.0,"institution_net":-77.0,"retail_net":50.0},{"date":"2026-09-15","foreign_net":-51.0,"institution_net":-605.0,"retail_net":656.0},{"date":"2026-09-14","foreign_net":-49.0,"institution_net":-1521.0,"retail_net":1570.0},{"date":"2026-09-11","foreign_net":44.0,"institution_net":-316.0,"retail_net":272.0},{"date":"2026-09-10","foreign_net":-27.0,"institution_net":-196.0,"retail_net":223.0},{"date":"2026-09-09","foreign_net":59.0,"institution_net":-442.0,"retail_net":383.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":-528.0,"retail_net":531.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":290.0,"retail_net":-289.0},"d3":{"foreign_net":17.0,"institution_net":157.0,"retail_net":-174.0},"d7":{"foreign_net":-86.0,"institution_net":92.0,"retail_net":-6.0},"d14":{"foreign_net":-28.0,"institution_net":-2223.0,"retail_net":2251.0},"d30":{"foreign_net":-29.0,"institution_net":-2957.0,"retail_net":2986.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.2,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:17.537777+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"S&P500 Top10 25% Capped Index(PR)","issuer":"KCGI자산운용","category":"","expense_ratio":0.36,"aum":26500000000.0,"aum_display":"265억","dividend_yield":null,"tracking_error":0.13,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"Alphabet Inc. Class A","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"Alphabet Inc","weight":null},{"ticker":"","name":"Tesla Inc","weight":null},{"ticker":"","name":"META PLATFORMS INC-CLASS A","weight":null},{"ticker":"","name":"Berkshire Hathaway Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15140.0,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-28","close":9985.0},{"date":"2024-05-29","close":10150.0},{"date":"2024-05-30","close":10185.0},{"date":"2024-05-31","close":10055.0},{"date":"2024-06-03","close":10050.0},{"date":"2024-06-04","close":10070.0},{"date":"2024-06-05","close":10140.0},{"date":"2024-06-07","close":10300.0},{"date":"2024-06-10","close":10350.0},{"date":"2024-06-11","close":10350.0},{"date":"2024-06-12","close":10490.0},{"date":"2024-06-13","close":10725.0},{"date":"2024-06-14","close":10790.0},{"date":"2024-06-17","close":10840.0},{"date":"2024-06-18","close":10950.0},{"date":"2024-06-19","close":10950.0},{"date":"2024-06-20","close":10990.0},{"date":"2024-06-21","close":10850.0},{"date":"2024-06-24","close":10875.0},{"date":"2024-06-25","close":10830.0},{"date":"2024-06-26","close":10920.0},{"date":"2024-06-27","close":10925.0},{"date":"2024-06-28","close":10940.0},{"date":"2024-07-01","close":10830.0},{"date":"2024-07-02","close":10965.0},{"date":"2024-07-03","close":11030.0},{"date":"2024-07-04","close":11090.0},{"date":"2024-07-05","close":11100.0},{"date":"2024-07-08","close":11230.0},{"date":"2024-07-09","close":11280.0},{"date":"2024-07-10","close":11315.0},{"date":"2024-07-11","close":11440.0},{"date":"2024-07-12","close":11150.0},{"date":"2024-07-15","close":11235.0},{"date":"2024-07-16","close":11270.0},{"date":"2024-07-17","close":11075.0},{"date":"2024-07-18","close":10795.0},{"date":"2024-07-19","close":10805.0},{"date":"2024-07-22","close":10825.0},{"date":"2024-07-23","close":10860.0},{"date":"2024-07-24","close":10745.0},{"date":"2024-07-25","close":10455.0},{"date":"2024-07-26","close":10420.0},{"date":"2024-07-29","close":10495.0},{"date":"2024-07-30","close":10355.0},{"date":"2024-07-31","close":10345.0},{"date":"2024-08-01","close":10425.0},{"date":"2024-08-02","close":10110.0},{"date":"2024-08-05","close":9420.0},{"date":"2024-08-06","close":9790.0},{"date":"2024-08-07","close":9865.0},{"date":"2024-08-08","close":9655.0},{"date":"2024-08-09","close":9840.0},{"date":"2024-08-12","close":9960.0},{"date":"2024-08-13","close":10085.0},{"date":"2024-08-14","close":10235.0},{"date":"2024-08-16","close":10440.0},{"date":"2024-08-19","close":10305.0},{"date":"2024-08-20","close":10430.0},{"date":"2024-08-21","close":10455.0},{"date":"2024-08-22","close":10480.0},{"date":"2024-08-23","close":10440.0},{"date":"2024-08-26","close":10435.0},{"date":"2024-08-27","close":10265.0},{"date":"2024-08-28","close":10330.0},{"date":"2024-08-29","close":10175.0},{"date":"2024-08-30","close":10190.0},{"date":"2024-09-02","close":10270.0},{"date":"2024-09-03","close":10325.0},{"date":"2024-09-04","close":9960.0},{"date":"2024-09-05","close":9900.0},{"date":"2024-09-06","close":9825.0},{"date":"2024-09-09","close":9685.0},{"date":"2024-09-10","close":9775.0},{"date":"2024-09-11","close":9840.0},{"date":"2024-09-12","close":10060.0},{"date":"2024-09-13","close":10095.0},{"date":"2024-09-19","close":10140.0},{"date":"2024-09-20","close":10270.0},{"date":"2024-09-23","close":10330.0},{"date":"2024-09-24","close":10295.0},{"date":"2024-09-25","close":10290.0},{"date":"2024-09-26","close":10415.0},{"date":"2024-09-27","close":10310.0},{"date":"2024-09-30","close":10125.0},{"date":"2024-10-02","close":10035.0},{"date":"2024-10-04","close":10255.0},{"date":"2024-10-07","close":10505.0},{"date":"2024-10-08","close":10405.0},{"date":"2024-10-10","close":10750.0},{"date":"2024-10-11","close":10700.0},{"date":"2024-10-14","close":10800.0},{"date":"2024-10-15","close":10920.0},{"date":"2024-10-16","close":10830.0},{"date":"2024-10-17","close":10935.0},{"date":"2024-10-18","close":10935.0},{"date":"2024-10-21","close":11010.0},{"date":"2024-10-22","close":11095.0},{"date":"2024-10-23","close":11225.0},{"date":"2024-10-24","close":11015.0},{"date":"2024-10-25","close":11065.0},{"date":"2024-10-28","close":11130.0},{"date":"2024-10-29","close":11190.0},{"date":"2024-10-30","close":11310.0},{"date":"2024-10-31","close":11165.0},{"date":"2024-11-01","close":10965.0},{"date":"2024-11-04","close":10970.0},{"date":"2024-11-05","close":10780.0},{"date":"2024-11-06","close":11245.0},{"date":"2024-11-07","close":11605.0},{"date":"2024-11-08","close":11530.0},{"date":"2024-11-11","close":11585.0},{"date":"2024-11-12","close":11575.0},{"date":"2024-11-13","close":11695.0},{"date":"2024-11-14","close":11660.0},{"date":"2024-11-15","close":11465.0},{"date":"2024-11-18","close":11300.0},{"date":"2024-11-19","close":11285.0},{"date":"2024-11-20","close":11315.0},{"date":"2024-11-21","close":11350.0},{"date":"2024-11-22","close":11360.0},{"date":"2024-11-25","close":11350.0},{"date":"2024-11-26","close":11295.0},{"date":"2024-11-27","close":11355.0},{"date":"2024-11-28","close":11420.0},{"date":"2024-11-29","close":11285.0},{"date":"2024-12-02","close":11405.0},{"date":"2024-12-03","close":11515.0},{"date":"2024-12-04","close":11730.0},{"date":"2024-12-05","close":11845.0},{"date":"2024-12-06","close":11895.0},{"date":"2024-12-09","close":12190.0},{"date":"2024-12-10","close":12030.0},{"date":"2024-12-11","close":12075.0},{"date":"2024-12-12","close":12330.0},{"date":"2024-12-13","close":12320.0},{"date":"2024-12-16","close":12300.0},{"date":"2024-12-17","close":12520.0},{"date":"2024-12-18","close":12500.0},{"date":"2024-12-19","close":12130.0},{"date":"2024-12-20","close":12225.0},{"date":"2024-12-23","close":12535.0},{"date":"2024-12-24","close":12620.0},{"date":"2024-12-26","close":12880.0},{"date":"2024-12-27","close":12860.0},{"date":"2024-12-30","close":12700.0},{"date":"2025-01-02","close":12620.0},{"date":"2025-01-03","close":12635.0},{"date":"2025-01-06","close":12710.0},{"date":"2025-01-07","close":12710.0},{"date":"2025-01-08","close":12500.0},{"date":"2025-01-09","close":12480.0},{"date":"2025-01-10","close":12485.0},{"date":"2025-01-13","close":12315.0},{"date":"2025-01-14","close":12300.0},{"date":"2025-01-15","close":12155.0},{"date":"2025-01-16","close":12340.0},{"date":"2025-01-17","close":12295.0},{"date":"2025-01-20","close":12390.0},{"date":"2025-01-21","close":12295.0},{"date":"2025-01-22","close":12360.0},{"date":"2025-01-23","close":12530.0},{"date":"2025-01-24","close":12540.0},{"date":"2025-01-31","close":12520.0},{"date":"2025-02-03","close":12435.0},{"date":"2025-02-04","close":12355.0},{"date":"2025-02-05","close":12325.0},{"date":"2025-02-06","close":12350.0},{"date":"2025-02-07","close":12485.0},{"date":"2025-02-10","close":12300.0},{"date":"2025-02-11","close":12395.0},{"date":"2025-02-12","close":12465.0},{"date":"2025-02-13","close":12440.0},{"date":"2025-02-14","close":12525.0},{"date":"2025-02-17","close":12570.0},{"date":"2025-02-18","close":12590.0},{"date":"2025-02-19","close":12530.0},{"date":"2025-02-20","close":12480.0},{"date":"2025-02-21","close":12445.0},{"date":"2025-02-24","close":12215.0},{"date":"2025-02-25","close":12225.0},{"date":"2025-02-26","close":12130.0},{"date":"2025-02-27","close":12100.0},{"date":"2025-02-28","close":11870.0},{"date":"2025-03-04","close":11760.0},{"date":"2025-03-05","close":11695.0},{"date":"2025-03-06","close":11640.0},{"date":"2025-03-07","close":11465.0},{"date":"2025-03-10","close":11495.0},{"date":"2025-03-11","close":11140.0},{"date":"2025-03-12","close":11090.0},{"date":"2025-03-13","close":11130.0},{"date":"2025-03-14","close":11100.0},{"date":"2025-03-17","close":11210.0},{"date":"2025-03-18","close":11225.0},{"date":"2025-03-19","close":11110.0},{"date":"2025-03-20","close":11355.0},{"date":"2025-03-21","close":11295.0},{"date":"2025-03-24","close":11515.0},{"date":"2025-03-25","close":11645.0},{"date":"2025-03-26","close":11705.0},{"date":"2025-03-27","close":11435.0},{"date":"2025-03-28","close":11365.0},{"date":"2025-03-31","close":10950.0},{"date":"2025-04-01","close":11015.0},{"date":"2025-04-02","close":11110.0},{"date":"2025-04-03","close":10780.0},{"date":"2025-04-04","close":10270.0},{"date":"2025-04-07","close":9405.0},{"date":"2025-04-08","close":10085.0},{"date":"2025-04-09","close":9695.0},{"date":"2025-04-10","close":10805.0},{"date":"2025-04-11","close":10550.0},{"date":"2025-04-14","close":10645.0},{"date":"2025-04-15","close":10520.0},{"date":"2025-04-16","close":10280.0},{"date":"2025-04-17","close":10175.0},{"date":"2025-04-18","close":10095.0},{"date":"2025-04-21","close":9960.0},{"date":"2025-04-22","close":9835.0},{"date":"2025-04-23","close":10240.0},{"date":"2025-04-24","close":10380.0},{"date":"2025-04-25","close":10780.0},{"date":"2025-04-28","close":10885.0},{"date":"2025-04-29","close":10865.0},{"date":"2025-04-30","close":10730.0},{"date":"2025-05-02","close":10925.0},{"date":"2025-05-07","close":10795.0},{"date":"2025-05-08","close":10805.0},{"date":"2025-05-09","close":10840.0},{"date":"2025-05-12","close":11040.0},{"date":"2025-05-13","close":11435.0},{"date":"2025-05-14","close":11725.0},{"date":"2025-05-15","close":11595.0},{"date":"2025-05-16","close":11560.0},{"date":"2025-05-19","close":11470.0},{"date":"2025-05-20","close":11510.0},{"date":"2025-05-21","close":11410.0},{"date":"2025-05-22","close":11305.0},{"date":"2025-05-23","close":11240.0},{"date":"2025-05-26","close":11170.0},{"date":"2025-05-27","close":11180.0},{"date":"2025-05-28","close":11400.0},{"date":"2025-05-29","close":11595.0},{"date":"2025-05-30","close":11475.0},{"date":"2025-06-02","close":11320.0},{"date":"2025-06-04","close":11530.0},{"date":"2025-06-05","close":11475.0},{"date":"2025-06-09","close":11560.0},{"date":"2025-06-10","close":11670.0},{"date":"2025-06-11","close":11800.0},{"date":"2025-06-12","close":11605.0},{"date":"2025-06-13","close":11605.0},{"date":"2025-06-16","close":11640.0},{"date":"2025-06-17","close":11700.0},{"date":"2025-06-18","close":11765.0},{"date":"2025-06-19","close":11790.0},{"date":"2025-06-20","close":11720.0},{"date":"2025-06-23","close":11765.0},{"date":"2025-06-24","close":11820.0},{"date":"2025-06-25","close":11875.0},{"date":"2025-06-26","close":11950.0},{"date":"2025-06-27","close":12055.0},{"date":"2025-06-30","close":12120.0},{"date":"2025-07-01","close":12135.0},{"date":"2025-07-02","close":12090.0},{"date":"2025-07-03","close":12185.0},{"date":"2025-07-04","close":12285.0},{"date":"2025-07-07","close":12320.0},{"date":"2025-07-08","close":12275.0},{"date":"2025-07-09","close":12275.0},{"date":"2025-07-10","close":12380.0},{"date":"2025-07-11","close":12465.0},{"date":"2025-07-14","close":12480.0},{"date":"2025-07-15","close":12615.0},{"date":"2025-07-16","close":12675.0},{"date":"2025-07-17","close":12810.0},{"date":"2025-07-18","close":12895.0},{"date":"2025-07-21","close":12895.0},{"date":"2025-07-22","close":12905.0},{"date":"2025-07-23","close":12765.0},{"date":"2025-07-24","close":12785.0},{"date":"2025-07-25","close":12935.0},{"date":"2025-07-28","close":13055.0},{"date":"2025-07-29","close":13175.0},{"date":"2025-07-30","close":13020.0},{"date":"2025-07-31","close":13440.0},{"date":"2025-08-01","close":13265.0},{"date":"2025-08-04","close":12875.0},{"date":"2025-08-05","close":13150.0},{"date":"2025-08-06","close":13050.0},{"date":"2025-08-07","close":13195.0},{"date":"2025-08-08","close":13310.0},{"date":"2025-08-11","close":13465.0},{"date":"2025-08-12","close":13450.0},{"date":"2025-08-13","close":13535.0},{"date":"2025-08-14","close":13485.0},{"date":"2025-08-18","close":13515.0},{"date":"2025-08-19","close":13530.0},{"date":"2025-08-20","close":13355.0},{"date":"2025-08-21","close":13300.0},{"date":"2025-08-22","close":13155.0},{"date":"2025-08-25","close":13355.0},{"date":"2025-08-26","close":13470.0},{"date":"2025-08-27","close":13555.0},{"date":"2025-08-28","close":13470.0},{"date":"2025-08-29","close":13590.0},{"date":"2025-09-01","close":13415.0},{"date":"2025-09-02","close":13420.0},{"date":"2025-09-03","close":13370.0},{"date":"2025-09-04","close":13570.0},{"date":"2025-09-05","close":13755.0},{"date":"2025-09-08","close":13690.0},{"date":"2025-09-09","close":13690.0},{"date":"2025-09-10","close":13760.0},{"date":"2025-09-11","close":13840.0},{"date":"2025-09-12","close":13855.0},{"date":"2025-09-15","close":14010.0},{"date":"2025-09-16","close":14105.0},{"date":"2025-09-17","close":14070.0},{"date":"2025-09-18","close":14120.0},{"date":"2025-09-19","close":14170.0},{"date":"2025-09-22","close":14310.0},{"date":"2025-09-23","close":14445.0},{"date":"2025-09-24","close":14335.0},{"date":"2025-09-25","close":14315.0},{"date":"2025-09-26","close":14405.0},{"date":"2025-09-29","close":14365.0},{"date":"2025-09-30","close":14415.0},{"date":"2025-10-01","close":14370.0},{"date":"2025-10-02","close":14505.0},{"date":"2025-10-10","close":14815.0},{"date":"2025-10-13","close":14555.0},{"date":"2025-10-14","close":14630.0},{"date":"2025-10-15","close":14495.0},{"date":"2025-10-16","close":14500.0},{"date":"2025-10-17","close":14355.0},{"date":"2025-10-20","close":14600.0},{"date":"2025-10-21","close":14805.0},{"date":"2025-10-22","close":14790.0},{"date":"2025-10-23","close":14825.0},{"date":"2025-10-24","close":14945.0},{"date":"2025-10-27","close":15175.0},{"date":"2025-10-28","close":15320.0},{"date":"2025-10-29","close":15680.0},{"date":"2025-10-30","close":15690.0},{"date":"2025-10-31","close":15635.0},{"date":"2025-11-03","close":15530.0},{"date":"2025-11-04","close":15525.0},{"date":"2025-11-05","close":15555.0},{"date":"2025-11-06","close":15550.0},{"date":"2025-11-07","close":15470.0},{"date":"2025-11-10","close":15480.0},{"date":"2025-11-11","close":15785.0},{"date":"2025-11-12","close":15845.0},{"date":"2025-11-13","close":15740.0},{"date":"2025-11-14","close":15240.0},{"date":"2025-11-17","close":15445.0},{"date":"2025-11-18","close":15190.0},{"date":"2025-11-19","close":15015.0},{"date":"2025-11-20","close":15555.0},{"date":"2025-11-21","close":15015.0},{"date":"2025-11-24","close":15230.0},{"date":"2025-11-25","close":15545.0},{"date":"2025-11-26","close":15630.0},{"date":"2025-11-27","close":15660.0},{"date":"2025-11-28","close":15795.0},{"date":"2025-12-01","close":15670.0},{"date":"2025-12-02","close":15710.0},{"date":"2025-12-03","close":15835.0},{"date":"2025-12-04","close":15815.0},{"date":"2025-12-05","close":15870.0},{"date":"2025-12-08","close":15890.0},{"date":"2025-12-09","close":15885.0},{"date":"2025-12-10","close":15875.0},{"date":"2025-12-11","close":15730.0},{"date":"2025-12-12","close":15805.0},{"date":"2025-12-15","close":15535.0},{"date":"2025-12-16","close":15335.0},{"date":"2025-12-17","close":15580.0},{"date":"2025-12-18","close":15300.0},{"date":"2025-12-19","close":15490.0},{"date":"2025-12-22","close":15735.0},{"date":"2025-12-23","close":15770.0},{"date":"2025-12-24","close":15625.0},{"date":"2025-12-26","close":15625.0},{"date":"2025-12-29","close":15490.0},{"date":"2025-12-30","close":15420.0},{"date":"2026-01-02","close":15510.0},{"date":"2026-01-05","close":15410.0},{"date":"2026-01-06","close":15410.0},{"date":"2026-01-07","close":15350.0},{"date":"2026-01-08","close":15340.0},{"date":"2026-01-09","close":15460.0},{"date":"2026-01-12","close":15535.0},{"date":"2026-01-13","close":15725.0},{"date":"2026-01-14","close":15695.0},{"date":"2026-01-15","close":15475.0},{"date":"2026-01-16","close":15555.0},{"date":"2026-01-19","close":15335.0},{"date":"2026-01-20","close":15315.0},{"date":"2026-01-21","close":15035.0},{"date":"2026-01-22","close":15100.0},{"date":"2026-01-23","close":15240.0},{"date":"2026-01-26","close":15030.0},{"date":"2026-01-27","close":15345.0},{"date":"2026-01-28","close":15280.0},{"date":"2026-01-29","close":15255.0},{"date":"2026-01-30","close":15135.0},{"date":"2026-02-02","close":15155.0},{"date":"2026-02-03","close":15365.0},{"date":"2026-02-04","close":15115.0},{"date":"2026-02-05","close":15140.0},{"date":"2026-02-06","close":14870.0},{"date":"2026-02-09","close":15045.0},{"date":"2026-02-10","close":15165.0},{"date":"2026-02-11","close":15040.0},{"date":"2026-02-12","close":14850.0},{"date":"2026-02-13","close":14485.0},{"date":"2026-02-19","close":14590.0},{"date":"2026-02-20","close":14570.0},{"date":"2026-02-23","close":14530.0},{"date":"2026-02-24","close":14570.0},{"date":"2026-02-25","close":14520.0},{"date":"2026-02-26","close":14640.0},{"date":"2026-02-27","close":14520.0},{"date":"2026-03-03","close":14480.0},{"date":"2026-03-04","close":14560.0},{"date":"2026-03-05","close":14670.0},{"date":"2026-03-06","close":14865.0},{"date":"2026-03-09","close":14475.0},{"date":"2026-03-10","close":14760.0},{"date":"2026-03-11","close":14830.0},{"date":"2026-03-12","close":14860.0},{"date":"2026-03-13","close":14810.0},{"date":"2026-03-16","close":14720.0},{"date":"2026-03-17","close":14700.0},{"date":"2026-03-18","close":14825.0},{"date":"2026-03-19","close":14665.0},{"date":"2026-03-20","close":14555.0},{"date":"2026-03-23","close":14350.0},{"date":"2026-03-24","close":14435.0},{"date":"2026-03-25","close":14400.0},{"date":"2026-03-26","close":14435.0},{"date":"2026-03-27","close":14245.0},{"date":"2026-03-30","close":13825.0},{"date":"2026-03-31","close":14025.0},{"date":"2026-04-01","close":14395.0},{"date":"2026-04-02","close":14340.0},{"date":"2026-04-03","close":14350.0},{"date":"2026-04-06","close":14480.0},{"date":"2026-04-07","close":14430.0},{"date":"2026-04-08","close":14745.0},{"date":"2026-04-09","close":14670.0},{"date":"2026-04-10","close":14870.0},{"date":"2026-04-13","close":14970.0},{"date":"2026-04-14","close":15170.0},{"date":"2026-04-15","close":15420.0},{"date":"2026-04-16","close":15810.0},{"date":"2026-04-17","close":15835.0},{"date":"2026-04-20","close":15945.0},{"date":"2026-04-21","close":15945.0},{"date":"2026-04-22","close":15975.0},{"date":"2026-04-23","close":16120.0},{"date":"2026-04-24","close":16130.0},{"date":"2026-04-27","close":16220.0},{"date":"2026-04-28","close":16300.0},{"date":"2026-04-29","close":16380.0},{"date":"2026-04-30","close":16285.0},{"date":"2026-05-04","close":16360.0},{"date":"2026-05-06","close":16285.0},{"date":"2026-05-07","close":16475.0},{"date":"2026-05-08","close":16815.0},{"date":"2026-05-11","close":16970.0},{"date":"2026-05-12","close":16995.0},{"date":"2026-05-13","close":17175.0},{"date":"2026-05-14","close":17435.0},{"date":"2026-05-15","close":17485.0},{"date":"2026-05-18","close":17300.0},{"date":"2026-05-19","close":17365.0},{"date":"2026-05-20","close":17260.0},{"date":"2026-05-21","close":17400.0},{"date":"2026-05-22","close":17560.0},{"date":"2026-05-26","close":17435.0},{"date":"2026-05-27","close":17295.0},{"date":"2026-05-28","close":17270.0},{"date":"2026-05-29","close":17590.0},{"date":"2026-06-01","close":17625.0},{"date":"2026-06-02","close":17660.0},{"date":"2026-06-04","close":17445.0},{"date":"2026-06-05","close":17510.0},{"date":"2026-06-08","close":17085.0},{"date":"2026-06-09","close":16845.0},{"date":"2026-06-10","close":16640.0},{"date":"2026-06-11","close":16520.0},{"date":"2026-06-12","close":16475.0},{"date":"2026-06-15","close":16650.0},{"date":"2026-06-16","close":16815.0},{"date":"2026-06-17","close":16800.0},{"date":"2026-06-18","close":16735.0},{"date":"2026-06-19","close":16745.0},{"date":"2026-06-22","close":16945.0},{"date":"2026-06-23","close":16390.0},{"date":"2026-06-24","close":16445.0},{"date":"2026-06-25","close":16495.0},{"date":"2026-06-26","close":15750.0},{"date":"2026-06-29","close":16185.0},{"date":"2026-06-30","close":16430.0},{"date":"2026-07-01","close":16560.0},{"date":"2026-07-02","close":16650.0},{"date":"2026-07-03","close":16550.0},{"date":"2026-07-06","close":16585.0},{"date":"2026-07-07","close":16455.0},{"date":"2026-07-08","close":16265.0},{"date":"2026-07-09","close":16510.0},{"date":"2026-07-10","close":16515.0},{"date":"2026-07-13","close":16530.0},{"date":"2026-07-14","close":16475.0},{"date":"2026-07-15","close":16615.0},{"date":"2026-07-16","close":16740.0},{"date":"2026-07-20","close":16215.0},{"date":"2026-07-21","close":16425.0},{"date":"2026-07-22","close":16315.0},{"date":"2026-07-23","close":16120.0},{"date":"2026-07-24","close":15670.0},{"date":"2026-07-27","close":15885.0},{"date":"2026-07-28","close":15445.0},{"date":"2026-07-29","close":15465.0},{"date":"2026-07-30","close":15190.0},{"date":"2026-07-31","close":15590.0},{"date":"2026-08-03","close":15855.0},{"date":"2026-08-04","close":16275.0},{"date":"2026-08-05","close":16500.0},{"date":"2026-08-06","close":16310.0},{"date":"2026-08-07","close":16395.0},{"date":"2026-08-10","close":16525.0},{"date":"2026-08-11","close":16380.0},{"date":"2026-08-12","close":16230.0},{"date":"2026-08-13","close":16195.0},{"date":"2026-08-14","close":16300.0},{"date":"2026-08-18","close":15925.0},{"date":"2026-08-19","close":15670.0},{"date":"2026-08-20","close":15830.0},{"date":"2026-08-21","close":15555.0},{"date":"2026-08-24","close":15345.0},{"date":"2026-08-25","close":15525.0},{"date":"2026-08-26","close":15530.0},{"date":"2026-08-27","close":15535.0},{"date":"2026-08-28","close":15655.0},{"date":"2026-08-31","close":15665.0},{"date":"2026-09-01","close":15640.0},{"date":"2026-09-02","close":15490.0},{"date":"2026-09-03","close":15525.0},{"date":"2026-09-04","close":15740.0},{"date":"2026-09-07","close":15545.0},{"date":"2026-09-08","close":15500.0},{"date":"2026-09-09","close":15335.0},{"date":"2026-09-10","close":15300.0},{"date":"2026-09-11","close":15355.0},{"date":"2026-09-14","close":15305.0},{"date":"2026-09-15","close":15495.0},{"date":"2026-09-16","close":15580.0},{"date":"2026-09-17","close":15790.0},{"date":"2026-09-18","close":16055.0},{"date":"2026-09-21","close":16060.0},{"date":"2026-09-22","close":16025.0},{"date":"2026-09-23","close":16050.0},{"date":"2026-09-28","close":15960.0},{"date":"2026-09-29","close":15885.0},{"date":"2026-09-30","close":15785.0},{"date":"2026-10-01","close":16150.0},{"date":"2026-10-02","close":15910.0},{"date":"2026-10-06","close":16100.0},{"date":"2026-10-07","close":16100.0},{"date":"2026-10-08","close":16090.0},{"date":"2026-10-12","close":15990.0},{"date":"2026-10-13","close":15975.0},{"date":"2026-10-14","close":16060.0},{"date":"2026-10-15","close":15685.0},{"date":"2026-10-16","close":15665.0},{"date":"2026-10-19","close":15520.0},{"date":"2026-10-20","close":15480.0},{"date":"2026-10-21","close":15495.0},{"date":"2026-10-22","close":15330.0},{"date":"2026-10-23","close":15075.0}],"chart_data":[{"date":"2024-10-23","open":11095,"high":11290,"low":11095,"close":11225,"volume":69568},{"date":"2024-10-24","open":11225,"high":11225,"low":10990,"close":11015,"volume":73622},{"date":"2024-10-25","open":11285,"high":11285,"low":10990,"close":11065,"volume":75602},{"date":"2024-10-28","open":11065,"high":11210,"low":11065,"close":11130,"volume":87372},{"date":"2024-10-29","open":11170,"high":11190,"low":11085,"close":11190,"volume":125870},{"date":"2024-10-30","open":11390,"high":11390,"low":11285,"close":11310,"volume":127749},{"date":"2024-10-31","open":11310,"high":11310,"low":11120,"close":11165,"volume":124505},{"date":"2024-11-01","open":11140,"high":11140,"low":10725,"close":10965,"volume":72530},{"date":"2024-11-04","open":10930,"high":10990,"low":10775,"close":10970,"volume":75339},{"date":"2024-11-05","open":10850,"high":10870,"low":10690,"close":10780,"volume":77347},{"date":"2024-11-06","open":10780,"high":11255,"low":10780,"close":11245,"volume":83673},{"date":"2024-11-07","open":11480,"high":11610,"low":11480,"close":11605,"volume":79340},{"date":"2024-11-08","open":11700,"high":11700,"low":11460,"close":11530,"volume":68331},{"date":"2024-11-11","open":11530,"high":11615,"low":11520,"close":11585,"volume":73192},{"date":"2024-11-12","open":11930,"high":11950,"low":11475,"close":11575,"volume":70228},{"date":"2024-11-13","open":11685,"high":11775,"low":11645,"close":11695,"volume":95417},{"date":"2024-11-14","open":11700,"high":11740,"low":11660,"close":11660,"volume":69856},{"date":"2024-11-15","open":11650,"high":11650,"low":11430,"close":11465,"volume":72899},{"date":"2024-11-18","open":11455,"high":11585,"low":11235,"close":11300,"volume":72283},{"date":"2024-11-19","open":11255,"high":11330,"low":11240,"close":11285,"volume":70517},{"date":"2024-11-20","open":11335,"high":11510,"low":11315,"close":11315,"volume":72271},{"date":"2024-11-21","open":11390,"high":11465,"low":11350,"close":11350,"volume":69377},{"date":"2024-11-22","open":11380,"high":11390,"low":11240,"close":11360,"volume":68752},{"date":"2024-11-25","open":11475,"high":11475,"low":11280,"close":11350,"volume":71540},{"date":"2024-11-26","open":11350,"high":11395,"low":11285,"close":11295,"volume":70522},{"date":"2024-11-27","open":11475,"high":11475,"low":11315,"close":11355,"volume":71134},{"date":"2024-11-28","open":11355,"high":11445,"low":11355,"close":11420,"volume":69881},{"date":"2024-11-29","open":11360,"high":11365,"low":11240,"close":11285,"volume":69068},{"date":"2024-12-02","open":11300,"high":11505,"low":11300,"close":11405,"volume":85138},{"date":"2024-12-03","open":11510,"high":11595,"low":11505,"close":11515,"volume":68614},{"date":"2024-12-04","open":11520,"high":11760,"low":11520,"close":11730,"volume":70391},{"date":"2024-12-05","open":11895,"high":11940,"low":11730,"close":11845,"volume":70306},{"date":"2024-12-06","open":11630,"high":11960,"low":11630,"close":11895,"volume":65736},{"date":"2024-12-09","open":11975,"high":12245,"low":11975,"close":12190,"volume":74952},{"date":"2024-12-10","open":12190,"high":12190,"low":12000,"close":12030,"volume":67350},{"date":"2024-12-11","open":12300,"high":12300,"low":12035,"close":12075,"volume":64551},{"date":"2024-12-12","open":12140,"high":12400,"low":12075,"close":12330,"volume":77045},{"date":"2024-12-13","open":12330,"high":12490,"low":12265,"close":12320,"volume":65023},{"date":"2024-12-16","open":12385,"high":12400,"low":12250,"close":12300,"volume":68582},{"date":"2024-12-17","open":12425,"high":12530,"low":12415,"close":12520,"volume":65453},{"date":"2024-12-18","open":12510,"high":12510,"low":12400,"close":12500,"volume":66770},{"date":"2024-12-19","open":11905,"high":12135,"low":11905,"close":12130,"volume":93439},{"date":"2024-12-20","open":12290,"high":12290,"low":12095,"close":12225,"volume":71453},{"date":"2024-12-23","open":12305,"high":12585,"low":12305,"close":12535,"volume":62450},{"date":"2024-12-24","open":12675,"high":12675,"low":12535,"close":12620,"volume":62174},{"date":"2024-12-26","open":12725,"high":12880,"low":12725,"close":12880,"volume":63318},{"date":"2024-12-27","open":12880,"high":13000,"low":12780,"close":12860,"volume":67236},{"date":"2024-12-30","open":12860,"high":12860,"low":12695,"close":12700,"volume":80494},{"date":"2025-01-02","open":12880,"high":12880,"low":12405,"close":12620,"volume":85641},{"date":"2025-01-03","open":12620,"high":12645,"low":12555,"close":12635,"volume":65188},{"date":"2025-01-06","open":12650,"high":12860,"low":12650,"close":12710,"volume":92672},{"date":"2025-01-07","open":12925,"high":12925,"low":12660,"close":12710,"volume":100691},{"date":"2025-01-08","open":12610,"high":12610,"low":12330,"close":12500,"volume":96330},{"date":"2025-01-09","open":12500,"high":12510,"low":12350,"close":12480,"volume":64813},{"date":"2025-01-10","open":12480,"high":12510,"low":12400,"close":12485,"volume":75877},{"date":"2025-01-13","open":12485,"high":12485,"low":12300,"close":12315,"volume":66972},{"date":"2025-01-14","open":12405,"high":12405,"low":12250,"close":12300,"volume":77850},{"date":"2025-01-15","open":12300,"high":12300,"low":12120,"close":12155,"volume":76199},{"date":"2025-01-16","open":12260,"high":12425,"low":12260,"close":12340,"volume":78833},{"date":"2025-01-17","open":12200,"high":12340,"low":12105,"close":12295,"volume":71755},{"date":"2025-01-20","open":12495,"high":12495,"low":12305,"close":12390,"volume":69661},{"date":"2025-01-21","open":12450,"high":12450,"low":12190,"close":12295,"volume":62698},{"date":"2025-01-22","open":12445,"high":12445,"low":12295,"close":12360,"volume":65502},{"date":"2025-01-23","open":12360,"high":12530,"low":12360,"close":12530,"volume":63111},{"date":"2025-01-24","open":12630,"high":12630,"low":12530,"close":12540,"volume":63588},{"date":"2025-01-31","open":11825,"high":12530,"low":11825,"close":12520,"volume":78938},{"date":"2025-02-03","open":12515,"high":12525,"low":12060,"close":12435,"volume":65979},{"date":"2025-02-04","open":12435,"high":12585,"low":12240,"close":12355,"volume":86049},{"date":"2025-02-05","open":12500,"high":12500,"low":12325,"close":12325,"volume":62719},{"date":"2025-02-06","open":12425,"high":12425,"low":12280,"close":12350,"volume":63067},{"date":"2025-02-07","open":12305,"high":12495,"low":12305,"close":12485,"volume":77625},{"date":"2025-02-10","open":12485,"high":12485,"low":12250,"close":12300,"volume":82021},{"date":"2025-02-11","open":12405,"high":12425,"low":12395,"close":12395,"volume":70995},{"date":"2025-02-12","open":12500,"high":12500,"low":12455,"close":12465,"volume":62116},{"date":"2025-02-13","open":12470,"high":12520,"low":12435,"close":12440,"volume":154118},{"date":"2025-02-14","open":12525,"high":12550,"low":12475,"close":12525,"volume":63740},{"date":"2025-02-17","open":12550,"high":12575,"low":12520,"close":12570,"volume":96369},{"date":"2025-02-18","open":12570,"high":12595,"low":12520,"close":12590,"volume":75597},{"date":"2025-02-19","open":12590,"high":12590,"low":12510,"close":12530,"volume":128356},{"date":"2025-02-20","open":12590,"high":12590,"low":12480,"close":12480,"volume":73904},{"date":"2025-02-21","open":12480,"high":12485,"low":12445,"close":12445,"volume":74857},{"date":"2025-02-24","open":12430,"high":12430,"low":12175,"close":12215,"volume":57302},{"date":"2025-02-25","open":12210,"high":12230,"low":12005,"close":12225,"volume":82767},{"date":"2025-02-26","open":12010,"high":12315,"low":11965,"close":12130,"volume":84295},{"date":"2025-02-27","open":12200,"high":12200,"low":11995,"close":12100,"volume":70205},{"date":"2025-02-28","open":12085,"high":12085,"low":11790,"close":11870,"volume":72123},{"date":"2025-03-04","open":11755,"high":11760,"low":11675,"close":11760,"volume":85934},{"date":"2025-03-05","open":11745,"high":11745,"low":11665,"close":11695,"volume":118681},{"date":"2025-03-06","open":11695,"high":12305,"low":11615,"close":11640,"volume":113087},{"date":"2025-03-07","open":11640,"high":11640,"low":11450,"close":11465,"volume":109806},{"date":"2025-03-10","open":11465,"high":11530,"low":11395,"close":11495,"volume":71103},{"date":"2025-03-11","open":11340,"high":11340,"low":10975,"close":11140,"volume":83965},{"date":"2025-03-12","open":11135,"high":11155,"low":11090,"close":11090,"volume":86568},{"date":"2025-03-13","open":11190,"high":11265,"low":11130,"close":11130,"volume":85421},{"date":"2025-03-14","open":11250,"high":11250,"low":11100,"close":11100,"volume":73773},{"date":"2025-03-17","open":11125,"high":11255,"low":11125,"close":11210,"volume":88528},{"date":"2025-03-18","open":11210,"high":11225,"low":11175,"close":11225,"volume":84390},{"date":"2025-03-19","open":11200,"high":11200,"low":11080,"close":11110,"volume":103100},{"date":"2025-03-20","open":11350,"high":11375,"low":11310,"close":11355,"volume":92214},{"date":"2025-03-21","open":11355,"high":11380,"low":11295,"close":11295,"volume":85918},{"date":"2025-03-24","open":11465,"high":11515,"low":11400,"close":11515,"volume":84832},{"date":"2025-03-25","open":11800,"high":11800,"low":11625,"close":11645,"volume":87615},{"date":"2025-03-26","open":11685,"high":11750,"low":11685,"close":11705,"volume":88723},{"date":"2025-03-27","open":11565,"high":11565,"low":11410,"close":11435,"volume":74550},{"date":"2025-03-28","open":11385,"high":11385,"low":11325,"close":11365,"volume":80735},{"date":"2025-03-31","open":11005,"high":11005,"low":10910,"close":10950,"volume":88359},{"date":"2025-04-01","open":11190,"high":11190,"low":10995,"close":11015,"volume":105111},{"date":"2025-04-02","open":11155,"high":11210,"low":11110,"close":11110,"volume":69176},{"date":"2025-04-03","open":10835,"high":10845,"low":10745,"close":10780,"volume":83631},{"date":"2025-04-04","open":10485,"high":10485,"low":10260,"close":10270,"volume":65842},{"date":"2025-04-07","open":9625,"high":9625,"low":9405,"close":9405,"volume":87856},{"date":"2025-04-08","open":10070,"high":10145,"low":10030,"close":10085,"volume":76136},{"date":"2025-04-09","open":9905,"high":9950,"low":9600,"close":9695,"volume":99521},{"date":"2025-04-10","open":10895,"high":10945,"low":10770,"close":10805,"volume":105235},{"date":"2025-04-11","open":10535,"high":10575,"low":10205,"close":10550,"volume":97412},{"date":"2025-04-14","open":10535,"high":10685,"low":10535,"close":10645,"volume":88534},{"date":"2025-04-15","open":10575,"high":10575,"low":10435,"close":10520,"volume":60715},{"date":"2025-04-16","open":10520,"high":10520,"low":10225,"close":10280,"volume":95746},{"date":"2025-04-17","open":10180,"high":10180,"low":10080,"close":10175,"volume":127506},{"date":"2025-04-18","open":10210,"high":10210,"low":10080,"close":10095,"volume":90946},{"date":"2025-04-21","open":10045,"high":10045,"low":9915,"close":9960,"volume":80725},{"date":"2025-04-22","open":9905,"high":9905,"low":9790,"close":9835,"volume":124096},{"date":"2025-04-23","open":10210,"high":10310,"low":10210,"close":10240,"volume":98831},{"date":"2025-04-24","open":10225,"high":10405,"low":10225,"close":10380,"volume":88283},{"date":"2025-04-25","open":10575,"high":10800,"low":10575,"close":10780,"volume":84025},{"date":"2025-04-28","open":10960,"high":10960,"low":10825,"close":10885,"volume":92751},{"date":"2025-04-29","open":10885,"high":10915,"low":10865,"close":10865,"volume":91992},{"date":"2025-04-30","open":10830,"high":10830,"low":10720,"close":10730,"volume":92275},{"date":"2025-05-02","open":10950,"high":11185,"low":10925,"close":10925,"volume":94390},{"date":"2025-05-07","open":11360,"high":11360,"low":10715,"close":10795,"volume":76741},{"date":"2025-05-08","open":10795,"high":10865,"low":10720,"close":10805,"volume":91596},{"date":"2025-05-09","open":10895,"high":10965,"low":10840,"close":10840,"volume":78784},{"date":"2025-05-12","open":10870,"high":11075,"low":10870,"close":11040,"volume":97813},{"date":"2025-05-13","open":11325,"high":11465,"low":11325,"close":11435,"volume":84454},{"date":"2025-05-14","open":11575,"high":11725,"low":11575,"close":11725,"volume":102310},{"date":"2025-05-15","open":11740,"high":11750,"low":11585,"close":11595,"volume":113304},{"date":"2025-05-16","open":11760,"high":11760,"low":11520,"close":11560,"volume":87419},{"date":"2025-05-19","open":11520,"high":11550,"low":11450,"close":11470,"volume":79876},{"date":"2025-05-20","open":11550,"high":11605,"low":11500,"close":11510,"volume":79298},{"date":"2025-05-21","open":11600,"high":11600,"low":11405,"close":11410,"volume":199473},{"date":"2025-05-22","open":11345,"high":11345,"low":11230,"close":11305,"volume":74730},{"date":"2025-05-23","open":11305,"high":11385,"low":11240,"close":11240,"volume":90790},{"date":"2025-05-26","open":11240,"high":11240,"low":11135,"close":11170,"volume":83753},{"date":"2025-05-27","open":11160,"high":11215,"low":11140,"close":11180,"volume":216546},{"date":"2025-05-28","open":11285,"high":11415,"low":11285,"close":11400,"volume":219293},{"date":"2025-05-29","open":11540,"high":11685,"low":11540,"close":11595,"volume":223581},{"date":"2025-05-30","open":11575,"high":11575,"low":11365,"close":11475,"volume":74532},{"date":"2025-06-02","open":11560,"high":11560,"low":11320,"close":11320,"volume":1181},{"date":"2025-06-04","open":11530,"high":11600,"low":11530,"close":11530,"volume":5301},{"date":"2025-06-05","open":11520,"high":11530,"low":11470,"close":11475,"volume":2995},{"date":"2025-06-09","open":11535,"high":11640,"low":11535,"close":11560,"volume":2193},{"date":"2025-06-10","open":11795,"high":11795,"low":11590,"close":11670,"volume":15715},{"date":"2025-06-11","open":11760,"high":11800,"low":11720,"close":11800,"volume":2006},{"date":"2025-06-12","open":11740,"high":11740,"low":11555,"close":11605,"volume":6010},{"date":"2025-06-13","open":11545,"high":11625,"low":11540,"close":11605,"volume":12538},{"date":"2025-06-16","open":11520,"high":11680,"low":11520,"close":11640,"volume":1049},{"date":"2025-06-17","open":11680,"high":11700,"low":11665,"close":11700,"volume":2128},{"date":"2025-06-18","open":11700,"high":11800,"low":11700,"close":11765,"volume":25065},{"date":"2025-06-19","open":11785,"high":11815,"low":11750,"close":11790,"volume":4665},{"date":"2025-06-20","open":11800,"high":11800,"low":11690,"close":11720,"volume":4417},{"date":"2025-06-23","open":11645,"high":11765,"low":11645,"close":11765,"volume":3916},{"date":"2025-06-24","open":11815,"high":11865,"low":11805,"close":11820,"volume":2056},{"date":"2025-06-25","open":11900,"high":11900,"low":11800,"close":11875,"volume":4000},{"date":"2025-06-26","open":11920,"high":11955,"low":11910,"close":11950,"volume":14994},{"date":"2025-06-27","open":11950,"high":12055,"low":11950,"close":12055,"volume":1788},{"date":"2025-06-30","open":12120,"high":12220,"low":12120,"close":12120,"volume":2383},{"date":"2025-07-01","open":12120,"high":12140,"low":12085,"close":12135,"volume":1974},{"date":"2025-07-02","open":12085,"high":12097,"low":12025,"close":12090,"volume":1493},{"date":"2025-07-03","open":12155,"high":12205,"low":12140,"close":12185,"volume":2623},{"date":"2025-07-04","open":12305,"high":12370,"low":12275,"close":12285,"volume":3035},{"date":"2025-07-07","open":12405,"high":12405,"low":12285,"close":12320,"volume":533},{"date":"2025-07-08","open":12310,"high":12310,"low":12255,"close":12275,"volume":7269},{"date":"2025-07-09","open":12190,"high":12290,"low":12190,"close":12275,"volume":1652},{"date":"2025-07-10","open":12395,"high":12415,"low":12380,"close":12380,"volume":3608},{"date":"2025-07-11","open":12580,"high":12580,"low":12300,"close":12465,"volume":32912},{"date":"2025-07-14","open":12465,"high":12515,"low":12465,"close":12480,"volume":804},{"date":"2025-07-15","open":12600,"high":12635,"low":12555,"close":12615,"volume":6309},{"date":"2025-07-16","open":12615,"high":12725,"low":12615,"close":12675,"volume":3501},{"date":"2025-07-17","open":12740,"high":12810,"low":12720,"close":12810,"volume":3859},{"date":"2025-07-18","open":12850,"high":12910,"low":12845,"close":12895,"volume":3723},{"date":"2025-07-21","open":12895,"high":12925,"low":12805,"close":12895,"volume":4552},{"date":"2025-07-22","open":12915,"high":12925,"low":12900,"close":12905,"volume":14567},{"date":"2025-07-23","open":12900,"high":12900,"low":12730,"close":12765,"volume":3751},{"date":"2025-07-24","open":12770,"high":12865,"low":12770,"close":12785,"volume":2394},{"date":"2025-07-25","open":12800,"high":12935,"low":12800,"close":12935,"volume":2695},{"date":"2025-07-28","open":12965,"high":13055,"low":12965,"close":13055,"volume":8923},{"date":"2025-07-29","open":13110,"high":13180,"low":13110,"close":13175,"volume":2509},{"date":"2025-07-30","open":13140,"high":13140,"low":12965,"close":13020,"volume":1802},{"date":"2025-07-31","open":13225,"high":13495,"low":13220,"close":13440,"volume":70219},{"date":"2025-08-01","open":13200,"high":13285,"low":13185,"close":13265,"volume":37930},{"date":"2025-08-04","open":12885,"high":12885,"low":12830,"close":12875,"volume":8741},{"date":"2025-08-05","open":13060,"high":13155,"low":13040,"close":13150,"volume":3330},{"date":"2025-08-06","open":12995,"high":13055,"low":12955,"close":13050,"volume":939},{"date":"2025-08-07","open":13070,"high":13255,"low":13070,"close":13195,"volume":6227},{"date":"2025-08-08","open":13230,"high":13320,"low":13230,"close":13310,"volume":5170},{"date":"2025-08-11","open":13340,"high":13510,"low":13340,"close":13465,"volume":4157},{"date":"2025-08-12","open":13465,"high":13495,"low":13420,"close":13450,"volume":9737},{"date":"2025-08-13","open":13580,"high":13580,"low":13535,"close":13535,"volume":4057},{"date":"2025-08-14","open":13520,"high":13530,"low":13470,"close":13485,"volume":4075},{"date":"2025-08-18","open":13710,"high":13710,"low":13515,"close":13515,"volume":4250},{"date":"2025-08-19","open":13660,"high":13660,"low":13515,"close":13530,"volume":3840},{"date":"2025-08-20","open":13455,"high":13455,"low":13340,"close":13355,"volume":4286},{"date":"2025-08-21","open":13320,"high":13390,"low":13250,"close":13300,"volume":6429},{"date":"2025-08-22","open":13300,"high":13300,"low":13145,"close":13155,"volume":4380},{"date":"2025-08-25","open":13435,"high":13435,"low":13340,"close":13355,"volume":3836},{"date":"2025-08-26","open":13460,"high":13470,"low":13345,"close":13470,"volume":2818},{"date":"2025-08-27","open":13580,"high":13580,"low":13540,"close":13555,"volume":1875},{"date":"2025-08-28","open":13545,"high":13545,"low":13455,"close":13470,"volume":1608},{"date":"2025-08-29","open":13600,"high":13600,"low":13560,"close":13590,"volume":2389},{"date":"2025-09-01","open":13570,"high":13570,"low":13415,"close":13415,"volume":1484},{"date":"2025-09-02","open":13460,"high":13480,"low":13400,"close":13420,"volume":3460},{"date":"2025-09-03","open":13485,"high":13485,"low":13350,"close":13370,"volume":45597},{"date":"2025-09-04","open":13500,"high":13605,"low":13500,"close":13570,"volume":46993},{"date":"2025-09-05","open":13840,"high":13840,"low":13715,"close":13755,"volume":1331},{"date":"2025-09-08","open":13755,"high":13755,"low":13670,"close":13690,"volume":2940},{"date":"2025-09-09","open":13690,"high":13705,"low":13640,"close":13690,"volume":10026},{"date":"2025-09-10","open":13825,"high":13825,"low":13735,"close":13760,"volume":3398},{"date":"2025-09-11","open":13900,"high":13900,"low":13800,"close":13840,"volume":9620},{"date":"2025-09-12","open":13960,"high":13960,"low":13845,"close":13855,"volume":3225},{"date":"2025-09-15","open":13890,"high":14040,"low":13890,"close":14010,"volume":7348},{"date":"2025-09-16","open":14130,"high":14150,"low":14100,"close":14105,"volume":16721},{"date":"2025-09-17","open":14105,"high":14105,"low":14040,"close":14070,"volume":7444},{"date":"2025-09-18","open":14060,"high":14130,"low":14045,"close":14120,"volume":4895},{"date":"2025-09-19","open":14230,"high":14340,"low":14130,"close":14170,"volume":4921},{"date":"2025-09-22","open":14390,"high":14395,"low":14290,"close":14310,"volume":9928},{"date":"2025-09-23","open":14530,"high":14530,"low":14405,"close":14445,"volume":7310},{"date":"2025-09-24","open":14250,"high":14335,"low":14250,"close":14335,"volume":7036},{"date":"2025-09-25","open":14375,"high":14375,"low":14310,"close":14315,"volume":7874},{"date":"2025-09-26","open":14385,"high":14405,"low":14340,"close":14405,"volume":8711},{"date":"2025-09-29","open":14535,"high":14535,"low":14360,"close":14365,"volume":7346},{"date":"2025-09-30","open":14455,"high":14455,"low":14360,"close":14415,"volume":4698},{"date":"2025-10-01","open":14480,"high":14480,"low":14370,"close":14370,"volume":12135},{"date":"2025-10-02","open":14550,"high":14550,"low":14485,"close":14505,"volume":25367},{"date":"2025-10-10","open":15985,"high":15985,"low":14795,"close":14815,"volume":29064},{"date":"2025-10-13","open":14495,"high":14615,"low":14495,"close":14555,"volume":33318},{"date":"2025-10-14","open":14815,"high":14840,"low":14560,"close":14630,"volume":3946},{"date":"2025-10-15","open":14650,"high":14650,"low":14450,"close":14495,"volume":7937},{"date":"2025-10-16","open":14565,"high":14565,"low":14455,"close":14500,"volume":12453},{"date":"2025-10-17","open":14260,"high":14430,"low":14260,"close":14355,"volume":4275},{"date":"2025-10-20","open":14425,"high":14620,"low":14425,"close":14600,"volume":8180},{"date":"2025-10-21","open":14670,"high":14805,"low":14670,"close":14805,"volume":13561},{"date":"2025-10-22","open":14805,"high":14810,"low":14730,"close":14790,"volume":8583},{"date":"2025-10-23","open":14830,"high":14830,"low":14690,"close":14825,"volume":7798},{"date":"2025-10-24","open":14900,"high":14945,"low":14877,"close":14945,"volume":4430},{"date":"2025-10-27","open":15050,"high":15200,"low":15050,"close":15175,"volume":9713},{"date":"2025-10-28","open":15170,"high":15365,"low":15145,"close":15320,"volume":24850},{"date":"2025-10-29","open":15455,"high":15695,"low":15450,"close":15680,"volume":39173},{"date":"2025-10-30","open":15685,"high":15745,"low":15415,"close":15690,"volume":46494},{"date":"2025-10-31","open":15830,"high":15830,"low":15620,"close":15635,"volume":2448},{"date":"2025-11-03","open":15635,"high":15635,"low":15520,"close":15530,"volume":24018,"rsi_14":74.86,"sma_20":14881.75,"sma_60":14074.33,"sma_120":13034.21},{"date":"2025-11-04","open":15890,"high":15890,"low":15525,"close":15525,"volume":8973,"rsi_14":80.65,"sma_20":14937.25,"sma_60":14118.5,"sma_120":13073.54},{"date":"2025-11-05","open":15525,"high":15555,"low":15330,"close":15555,"volume":15045,"rsi_14":80.94,"sma_20":14996.5,"sma_60":14158.58,"sma_120":13112.83},{"date":"2025-11-06","open":15715,"high":15715,"low":15480,"close":15550,"volume":8698,"rsi_14":88.18,"sma_20":15048.75,"sma_60":14200.25,"sma_120":13150.42},{"date":"2025-11-07","open":15550,"high":15550,"low":15345,"close":15470,"volume":7588,"rsi_14":81.07,"sma_20":15081.5,"sma_60":14238.17,"sma_120":13184.04},{"date":"2025-11-10","open":15470,"high":15535,"low":15385,"close":15480,"volume":7444,"rsi_14":78.01,"sma_20":15127.75,"sma_60":14274.33,"sma_120":13215.33},{"date":"2025-11-11","open":15615,"high":15840,"low":15615,"close":15785,"volume":9363,"rsi_14":83.28,"sma_20":15185.5,"sma_60":14313.0,"sma_120":13250.25},{"date":"2025-11-12","open":15880,"high":15880,"low":15720,"close":15845,"volume":16690,"rsi_14":83.55,"sma_20":15253.0,"sma_60":14352.92,"sma_120":13285.96},{"date":"2025-11-13","open":15945,"high":16000,"low":15430,"close":15740,"volume":15254,"rsi_14":76.41,"sma_20":15315.0,"sma_60":14389.67,"sma_120":13321.54},{"date":"2025-11-14","open":15705,"high":15705,"low":15150,"close":15240,"volume":17687,"rsi_14":51.83,"sma_20":15359.25,"sma_60":14418.92,"sma_120":13352.62},{"date":"2025-11-17","open":15240,"high":15455,"low":15240,"close":15445,"volume":14768,"rsi_14":53.41,"sma_20":15401.5,"sma_60":14451.08,"sma_120":13386.25},{"date":"2025-11-18","open":15350,"high":15360,"low":15150,"close":15190,"volume":13225,"rsi_14":35.84,"sma_20":15420.75,"sma_60":14478.75,"sma_120":13418.62},{"date":"2025-11-19","open":15095,"high":15120,"low":14945,"close":15015,"volume":5115,"rsi_14":32.19,"sma_20":15432.0,"sma_60":14506.42,"sma_120":13450.08},{"date":"2025-11-20","open":15025,"high":15582,"low":15025,"close":15555,"volume":6479,"rsi_14":48.32,"sma_20":15468.5,"sma_60":14544.0,"sma_120":13486.62},{"date":"2025-11-21","open":15545,"high":15545,"low":14985,"close":15015,"volume":9672,"rsi_14":40.85,"sma_20":15472.0,"sma_60":14575.0,"sma_120":13518.58},{"date":"2025-11-24","open":15015,"high":15260,"low":15015,"close":15230,"volume":3923,"rsi_14":45.12,"sma_20":15474.75,"sma_60":14606.25,"sma_120":13550.5},{"date":"2025-11-25","open":15580,"high":15620,"low":15545,"close":15545,"volume":13506,"rsi_14":49.85,"sma_20":15486.0,"sma_60":14640.83,"sma_120":13583.42},{"date":"2025-11-26","open":15545,"high":15645,"low":15505,"close":15630,"volume":3451,"rsi_14":51.18,"sma_20":15483.5,"sma_60":14675.42,"sma_120":13618.04},{"date":"2025-11-27","open":15705,"high":15750,"low":15655,"close":15660,"volume":4231,"rsi_14":52.84,"sma_20":15482.0,"sma_60":14711.92,"sma_120":13654.21},{"date":"2025-11-28","open":15660,"high":15815,"low":15660,"close":15795,"volume":22934,"rsi_14":54.55,"sma_20":15490.0,"sma_60":14748.67,"sma_120":13689.75},{"date":"2025-12-01","open":15895,"high":15895,"low":15630,"close":15670,"volume":33473,"rsi_14":48.25,"sma_20":15497.0,"sma_60":14786.25,"sma_120":13724.71},{"date":"2025-12-02","open":15770,"high":15800,"low":15710,"close":15710,"volume":23279,"rsi_14":47.93,"sma_20":15506.25,"sma_60":14824.42,"sma_120":13759.29},{"date":"2025-12-03","open":15910,"high":15910,"low":15780,"close":15835,"volume":17904,"rsi_14":51.45,"sma_20":15520.25,"sma_60":14865.5,"sma_120":13794.0},{"date":"2025-12-04","open":15970,"high":15970,"low":15720,"close":15815,"volume":9052,"rsi_14":60.25,"sma_20":15533.5,"sma_60":14902.92,"sma_120":13827.46},{"date":"2025-12-05","open":16280,"high":16280,"low":15845,"close":15870,"volume":10777,"rsi_14":58.0,"sma_20":15553.5,"sma_60":14938.17,"sma_120":13863.0},{"date":"2025-12-08","open":16325,"high":16325,"low":15865,"close":15890,"volume":11946,"rsi_14":64.46,"sma_20":15574.0,"sma_60":14974.83,"sma_120":13898.71},{"date":"2025-12-09","open":15890,"high":15920,"low":15870,"close":15885,"volume":22263,"rsi_14":69.33,"sma_20":15579.0,"sma_60":15011.42,"sma_120":13934.08},{"date":"2025-12-10","open":16000,"high":16000,"low":15815,"close":15875,"volume":8249,"rsi_14":59.3,"sma_20":15580.5,"sma_60":15046.67,"sma_120":13968.88},{"date":"2025-12-11","open":15875,"high":15875,"low":15655,"close":15730,"volume":14084,"rsi_14":76.98,"sma_20":15580.0,"sma_60":15078.17,"sma_120":14001.92},{"date":"2025-12-12","open":15915,"high":15915,"low":15740,"close":15805,"volume":4896,"rsi_14":74.26,"sma_20":15608.25,"sma_60":15110.67,"sma_120":14035.38},{"date":"2025-12-15","open":15800,"high":15805,"low":15525,"close":15535,"volume":15306,"rsi_14":49.56,"sma_20":15612.75,"sma_60":15136.08,"sma_120":14067.17},{"date":"2025-12-16","open":15535,"high":15535,"low":15290,"close":15335,"volume":7285,"rsi_14":38.25,"sma_20":15620.0,"sma_60":15156.58,"sma_120":14096.92},{"date":"2025-12-17","open":15335,"high":15580,"low":15335,"close":15580,"volume":18167,"rsi_14":47.28,"sma_20":15648.25,"sma_60":15181.75,"sma_120":14128.25},{"date":"2025-12-18","open":15580,"high":15580,"low":15235,"close":15300,"volume":23865,"rsi_14":34.67,"sma_20":15635.5,"sma_60":15201.42,"sma_120":14156.79},{"date":"2025-12-19","open":15785,"high":15785,"low":15405,"close":15490,"volume":3307,"rsi_14":44.64,"sma_20":15659.25,"sma_60":15223.42,"sma_120":14186.29},{"date":"2025-12-22","open":15490,"high":15760,"low":15490,"close":15735,"volume":11316,"rsi_14":50.66,"sma_20":15684.5,"sma_60":15247.17,"sma_120":14216.96},{"date":"2025-12-23","open":15755,"high":15815,"low":15750,"close":15770,"volume":18003,"rsi_14":48.19,"sma_20":15695.75,"sma_60":15269.25,"sma_120":14247.38},{"date":"2025-12-24","open":15880,"high":15880,"low":15585,"close":15625,"volume":9900,"rsi_14":45.05,"sma_20":15695.5,"sma_60":15290.75,"sma_120":14276.46},{"date":"2025-12-26","open":15565,"high":15695,"low":15420,"close":15625,"volume":41423,"rsi_14":43.43,"sma_20":15693.75,"sma_60":15312.58,"sma_120":14305.92},{"date":"2025-12-29","open":15625,"high":15625,"low":15490,"close":15490,"volume":5173,"rsi_14":39.9,"sma_20":15678.5,"sma_60":15330.67,"sma_120":14333.46},{"date":"2025-12-30","open":16335,"high":16335,"low":15325,"close":15420,"volume":6851,"rsi_14":38.63,"sma_20":15666.0,"sma_60":15348.25,"sma_120":14359.58},{"date":"2026-01-02","open":15440,"high":15545,"low":15360,"close":15510,"volume":70465,"rsi_14":41.41,"sma_20":15656.0,"sma_60":15366.5,"sma_120":14386.17},{"date":"2026-01-05","open":15545,"high":15545,"low":15390,"close":15410,"volume":20179,"rsi_14":42.31,"sma_20":15634.75,"sma_60":15383.83,"sma_120":14412.29},{"date":"2026-01-06","open":15420,"high":15500,"low":15345,"close":15410,"volume":101088,"rsi_14":40.15,"sma_20":15614.5,"sma_60":15398.92,"sma_120":14438.42},{"date":"2026-01-07","open":15410,"high":15410,"low":15350,"close":15350,"volume":18128,"rsi_14":44.85,"sma_20":15588.5,"sma_60":15407.83,"sma_120":14463.17},{"date":"2026-01-08","open":15355,"high":15455,"low":15330,"close":15340,"volume":26980,"rsi_14":50.16,"sma_20":15561.0,"sma_60":15420.92,"sma_120":14487.12},{"date":"2026-01-09","open":15370,"high":15460,"low":15370,"close":15460,"volume":14872,"rsi_14":45.95,"sma_20":15539.75,"sma_60":15434.75,"sma_120":14511.96},{"date":"2026-01-12","open":15475,"high":15595,"low":15460,"close":15535,"volume":20096,"rsi_14":59.22,"sma_20":15522.75,"sma_60":15452.08,"sma_120":14536.29},{"date":"2026-01-13","open":15535,"high":15725,"low":15535,"close":15725,"volume":24245,"rsi_14":59.22,"sma_20":15522.5,"sma_60":15472.5,"sma_120":14561.71},{"date":"2026-01-14","open":15540,"high":15775,"low":15540,"close":15695,"volume":12689,"rsi_14":48.11,"sma_20":15517.0,"sma_60":15494.83,"sma_120":14585.75},{"date":"2026-01-15","open":15695,"high":15695,"low":15370,"close":15475,"volume":23199,"rsi_14":38.15,"sma_20":15514.0,"sma_60":15509.42,"sma_120":14607.25},{"date":"2026-01-16","open":15480,"high":15565,"low":15480,"close":15555,"volume":7949,"rsi_14":47.03,"sma_20":15525.0,"sma_60":15521.92,"sma_120":14629.42},{"date":"2026-01-19","open":15555,"high":15555,"low":15305,"close":15335,"volume":9711,"rsi_14":39.64,"sma_20":15512.75,"sma_60":15531.0,"sma_120":14649.67},{"date":"2026-01-20","open":15330,"high":15390,"low":15275,"close":15315,"volume":27530,"rsi_14":43.19,"sma_20":15513.5,"sma_60":15539.17,"sma_120":14670.92},{"date":"2026-01-21","open":15310,"high":15310,"low":14980,"close":15035,"volume":29237,"rsi_14":37.12,"sma_20":15490.75,"sma_60":15540.67,"sma_120":14689.67},{"date":"2026-01-22","open":15045,"high":15135,"low":15045,"close":15100,"volume":19531,"rsi_14":36.05,"sma_20":15459.0,"sma_60":15539.42,"sma_120":14707.71},{"date":"2026-01-23","open":15150,"high":15250,"low":15150,"close":15240,"volume":25350,"rsi_14":44.37,"sma_20":15432.5,"sma_60":15538.08,"sma_120":14725.92},{"date":"2026-01-26","open":15135,"high":15140,"low":14960,"close":15030,"volume":9833,"rsi_14":38.95,"sma_20":15402.75,"sma_60":15527.25,"sma_120":14741.38},{"date":"2026-01-27","open":15215,"high":15355,"low":15215,"close":15345,"volume":7592,"rsi_14":49.87,"sma_20":15388.75,"sma_60":15521.5,"sma_120":14760.75},{"date":"2026-01-28","open":15395,"high":15395,"low":15210,"close":15280,"volume":7712,"rsi_14":48.52,"sma_20":15378.25,"sma_60":15515.58,"sma_120":14776.08},{"date":"2026-01-29","open":15270,"high":15270,"low":15185,"close":15255,"volume":15139,"rsi_14":44.7,"sma_20":15370.0,"sma_60":15511.0,"sma_120":14792.67},{"date":"2026-01-30","open":15255,"high":15255,"low":15095,"close":15135,"volume":9793,"rsi_14":39.9,"sma_20":15351.25,"sma_60":15504.5,"sma_120":14811.5},{"date":"2026-02-02","open":15520,"high":15520,"low":15090,"close":15155,"volume":11631,"rsi_14":34.25,"sma_20":15338.5,"sma_60":15497.83,"sma_120":14828.21},{"date":"2026-02-03","open":15155,"high":15400,"low":15155,"close":15365,"volume":3064,"rsi_14":41.71,"sma_20":15336.25,"sma_60":15494.75,"sma_120":14847.5},{"date":"2026-02-04","open":15265,"high":15265,"low":15070,"close":15115,"volume":11025,"rsi_14":41.09,"sma_20":15324.5,"sma_60":15488.83,"sma_120":14863.5},{"date":"2026-02-05","open":15250,"high":15250,"low":15025,"close":15140,"volume":9032,"rsi_14":39.44,"sma_20":15314.5,"sma_60":15483.17,"sma_120":14878.75},{"date":"2026-02-06","open":15000,"high":15000,"low":14665,"close":14870,"volume":6560,"rsi_14":38.46,"sma_20":15285.0,"sma_60":15467.92,"sma_120":14890.46},{"date":"2026-02-09","open":14880,"high":15175,"low":14880,"close":15045,"volume":4805,"rsi_14":43.78,"sma_20":15260.5,"sma_60":15454.58,"sma_120":14903.75},{"date":"2026-02-10","open":15055,"high":15180,"low":15055,"close":15165,"volume":14383,"rsi_14":53.23,"sma_20":15232.5,"sma_60":15445.0,"sma_120":14917.33},{"date":"2026-02-11","open":15165,"high":15290,"low":15040,"close":15040,"volume":4927,"rsi_14":48.55,"sma_20":15199.75,"sma_60":15441.67,"sma_120":14930.29},{"date":"2026-02-12","open":15065,"high":15065,"low":14820,"close":14850,"volume":7484,"rsi_14":40.8,"sma_20":15168.5,"sma_60":15431.75,"sma_120":14941.42},{"date":"2026-02-13","open":14550,"high":14550,"low":14475,"close":14485,"volume":11301,"rsi_14":38.02,"sma_20":15115.0,"sma_60":15420.0,"sma_120":14949.38},{"date":"2026-02-19","open":14915,"high":15250,"low":14590,"close":14590,"volume":9047,"rsi_14":31.72,"sma_20":15077.75,"sma_60":15412.92,"sma_120":14959.67},{"date":"2026-02-20","open":14590,"high":14640,"low":14565,"close":14570,"volume":4452,"rsi_14":32.43,"sma_20":15040.5,"sma_60":15396.5,"sma_120":14970.25},{"date":"2026-02-23","open":14570,"high":14595,"low":14520,"close":14530,"volume":7386,"rsi_14":32.19,"sma_20":15015.25,"sma_60":15388.42,"sma_120":14981.71},{"date":"2026-02-24","open":14525,"high":14640,"low":14525,"close":14570,"volume":13535,"rsi_14":35.55,"sma_20":14988.75,"sma_60":15377.42,"sma_120":14991.83},{"date":"2026-02-25","open":14570,"high":14675,"low":14495,"close":14520,"volume":12328,"rsi_14":34.01,"sma_20":14952.75,"sma_60":15360.33,"sma_120":15000.58},{"date":"2026-02-26","open":14520,"high":14660,"low":14520,"close":14640,"volume":8004,"rsi_14":30.87,"sma_20":14933.25,"sma_60":15343.83,"sma_120":15009.62},{"date":"2026-02-27","open":15540,"high":15540,"low":14300,"close":14520,"volume":5822,"rsi_14":33.14,"sma_20":14892.0,"sma_60":15324.83,"sma_120":15018.38},{"date":"2026-03-03","open":14520,"high":14575,"low":14100,"close":14480,"volume":11615,"rsi_14":31.46,"sma_20":14852.0,"sma_60":15302.92,"sma_120":15025.79},{"date":"2026-03-04","open":14050,"high":14720,"low":14050,"close":14560,"volume":10689,"rsi_14":40.25,"sma_20":14817.25,"sma_60":15284.42,"sma_120":15035.33},{"date":"2026-03-05","open":15600,"high":15600,"low":14620,"close":14670,"volume":7373,"rsi_14":37.7,"sma_20":14794.0,"sma_60":15267.08,"sma_120":15045.75},{"date":"2026-03-06","open":14645,"high":14925,"low":14645,"close":14865,"volume":8453,"rsi_14":40.62,"sma_20":14779.5,"sma_60":15250.92,"sma_120":15058.21},{"date":"2026-03-09","open":14865,"high":14870,"low":14370,"close":14475,"volume":5156,"rsi_14":34.85,"sma_20":14735.0,"sma_60":15228.58,"sma_120":15065.75},{"date":"2026-03-10","open":14905,"high":14905,"low":14695,"close":14760,"volume":2824,"rsi_14":47.7,"sma_20":14717.25,"sma_60":15210.08,"sma_120":15074.12},{"date":"2026-03-11","open":15225,"high":15225,"low":14795,"close":14830,"volume":4175,"rsi_14":60.36,"sma_20":14701.75,"sma_60":15192.42,"sma_120":15083.62},{"date":"2026-03-12","open":15225,"high":15225,"low":14790,"close":14860,"volume":5342,"rsi_14":58.49,"sma_20":14701.25,"sma_60":15175.33,"sma_120":15093.38},{"date":"2026-03-13","open":14855,"high":14855,"low":14765,"close":14810,"volume":4567,"rsi_14":57.41,"sma_20":14689.5,"sma_60":15157.58,"sma_120":15102.12},{"date":"2026-03-16","open":14810,"high":14810,"low":14635,"close":14720,"volume":2914,"rsi_14":55.69,"sma_20":14667.25,"sma_60":15140.75,"sma_120":15109.46},{"date":"2026-03-17","open":14720,"high":14770,"low":14680,"close":14700,"volume":2431,"rsi_14":53.94,"sma_20":14650.25,"sma_60":15122.33,"sma_120":15116.5},{"date":"2026-03-18","open":14700,"high":14830,"low":14700,"close":14825,"volume":4821,"rsi_14":58.84,"sma_20":14649.0,"sma_60":15110.5,"sma_120":15123.29},{"date":"2026-03-19","open":14715,"high":14715,"low":14620,"close":14665,"volume":4137,"rsi_14":50.71,"sma_20":14658.0,"sma_60":15099.33,"sma_120":15127.96},{"date":"2026-03-20","open":14700,"high":14700,"low":14460,"close":14555,"volume":2833,"rsi_14":51.0,"sma_20":14656.25,"sma_60":15082.25,"sma_120":15132.0},{"date":"2026-03-23","open":15035,"high":15035,"low":14265,"close":14350,"volume":21349,"rsi_14":46.61,"sma_20":14645.25,"sma_60":15066.42,"sma_120":15133.92},{"date":"2026-03-24","open":14350,"high":14700,"low":14350,"close":14435,"volume":1346,"rsi_14":46.75,"sma_20":14640.5,"sma_60":15048.83,"sma_120":15136.12},{"date":"2026-03-25","open":14435,"high":14435,"low":14360,"close":14400,"volume":3565,"rsi_14":42.7,"sma_20":14632.0,"sma_60":15026.58,"sma_120":15136.88},{"date":"2026-03-26","open":14500,"high":14530,"low":14430,"close":14435,"volume":4774,"rsi_14":37.28,"sma_20":14627.75,"sma_60":15004.33,"sma_120":15136.79},{"date":"2026-03-27","open":14865,"high":14865,"low":14155,"close":14245,"volume":7144,"rsi_14":42.28,"sma_20":14608.0,"sma_60":14981.33,"sma_120":15136.04},{"date":"2026-03-30","open":13720,"high":13835,"low":13675,"close":13825,"volume":6264,"rsi_14":21.23,"sma_20":14573.25,"sma_60":14951.33,"sma_120":15131.96},{"date":"2026-03-31","open":13620,"high":14090,"low":13620,"close":14025,"volume":19672,"rsi_14":27.07,"sma_20":14550.5,"sma_60":14926.92,"sma_120":15128.79},{"date":"2026-04-01","open":15630,"high":15630,"low":14325,"close":14395,"volume":2873,"rsi_14":38.9,"sma_20":14542.25,"sma_60":14909.83,"sma_120":15129.04},{"date":"2026-04-02","open":14395,"high":14525,"low":14340,"close":14340,"volume":2905,"rsi_14":38.81,"sma_20":14525.75,"sma_60":14890.33,"sma_120":15128.42},{"date":"2026-04-03","open":14700,"high":14965,"low":14285,"close":14350,"volume":1540,"rsi_14":40.84,"sma_20":14500.0,"sma_60":14872.67,"sma_120":15128.25},{"date":"2026-04-06","open":14650,"high":14650,"low":14455,"close":14480,"volume":14270,"rsi_14":44.84,"sma_20":14500.25,"sma_60":14857.17,"sma_120":15128.04},{"date":"2026-04-07","open":14480,"high":14500,"low":14400,"close":14430,"volume":1112,"rsi_14":40.39,"sma_20":14483.75,"sma_60":14841.83,"sma_120":15124.83},{"date":"2026-04-08","open":14600,"high":14785,"low":14600,"close":14745,"volume":9808,"rsi_14":51.81,"sma_20":14479.5,"sma_60":14831.92,"sma_120":15126.42},{"date":"2026-04-09","open":14740,"high":14740,"low":14615,"close":14670,"volume":11428,"rsi_14":52.64,"sma_20":14470.0,"sma_60":14818.75,"sma_120":15126.75},{"date":"2026-04-10","open":14675,"high":14895,"low":14675,"close":14870,"volume":4880,"rsi_14":61.98,"sma_20":14473.0,"sma_60":14807.67,"sma_120":15129.88},{"date":"2026-04-13","open":14870,"high":15015,"low":14870,"close":14970,"volume":28545,"rsi_14":62.24,"sma_20":14485.5,"sma_60":14795.08,"sma_120":15133.79},{"date":"2026-04-14","open":14970,"high":15220,"low":14970,"close":15170,"volume":3306,"rsi_14":66.38,"sma_20":14509.0,"sma_60":14786.33,"sma_120":15140.58},{"date":"2026-04-15","open":15265,"high":15450,"low":15265,"close":15420,"volume":5889,"rsi_14":69.2,"sma_20":14538.75,"sma_60":14785.42,"sma_120":15147.42},{"date":"2026-04-16","open":15435,"high":15815,"low":15435,"close":15810,"volume":15520,"rsi_14":78.3,"sma_20":14596.0,"sma_60":14789.67,"sma_120":15155.79},{"date":"2026-04-17","open":16280,"high":16280,"low":15805,"close":15835,"volume":6972,"rsi_14":92.41,"sma_20":14660.0,"sma_60":14798.0,"sma_120":15164.5},{"date":"2026-04-20","open":15835,"high":15990,"low":15835,"close":15945,"volume":13887,"rsi_14":92.11,"sma_20":14739.75,"sma_60":14808.5,"sma_120":15173.83},{"date":"2026-04-21","open":15775,"high":15965,"low":15775,"close":15945,"volume":10498,"rsi_14":90.58,"sma_20":14815.25,"sma_60":14823.67,"sma_120":15182.17},{"date":"2026-04-22","open":15945,"high":16000,"low":15930,"close":15975,"volume":4662,"rsi_14":93.37,"sma_20":14894.0,"sma_60":14838.25,"sma_120":15188.83},{"date":"2026-04-23","open":15980,"high":16195,"low":15980,"close":16120,"volume":3004,"rsi_14":93.81,"sma_20":14978.25,"sma_60":14852.92,"sma_120":15195.5},{"date":"2026-04-24","open":16115,"high":16155,"low":16060,"close":16130,"volume":7508,"rsi_14":93.42,"sma_20":15072.5,"sma_60":14871.25,"sma_120":15199.25},{"date":"2026-04-27","open":16130,"high":16300,"low":16130,"close":16220,"volume":5876,"rsi_14":96.13,"sma_20":15192.25,"sma_60":14885.83,"sma_120":15203.67},{"date":"2026-04-28","open":16225,"high":16370,"low":16225,"close":16300,"volume":5488,"rsi_14":95.6,"sma_20":15306.0,"sma_60":14902.83,"sma_120":15209.21},{"date":"2026-04-29","open":16300,"high":16380,"low":16300,"close":16380,"volume":2805,"rsi_14":100.0,"sma_20":15405.25,"sma_60":14921.58,"sma_120":15216.29},{"date":"2026-04-30","open":16385,"high":16580,"low":16280,"close":16285,"volume":4972,"rsi_14":94.08,"sma_20":15502.5,"sma_60":14940.75,"sma_120":15222.62},{"date":"2026-05-04","open":16285,"high":16465,"low":16285,"close":16360,"volume":3869,"rsi_14":93.99,"sma_20":15603.0,"sma_60":14960.83,"sma_120":15229.33},{"date":"2026-05-06","open":16360,"high":16390,"low":16240,"close":16285,"volume":5640,"rsi_14":88.32,"sma_20":15693.25,"sma_60":14976.17,"sma_120":15235.46},{"date":"2026-05-07","open":16300,"high":16480,"low":16300,"close":16475,"volume":3503,"rsi_14":87.81,"sma_20":15795.5,"sma_60":14998.83,"sma_120":15243.83},{"date":"2026-05-08","open":16480,"high":16815,"low":16480,"close":16815,"volume":6388,"rsi_14":87.36,"sma_20":15899.0,"sma_60":15026.75,"sma_120":15254.96},{"date":"2026-05-11","open":16830,"high":17005,"low":16830,"close":16970,"volume":9646,"rsi_14":88.47,"sma_20":16014.0,"sma_60":15061.75,"sma_120":15264.83},{"date":"2026-05-12","open":16970,"high":17000,"low":16915,"close":16995,"volume":4280,"rsi_14":87.77,"sma_20":16120.25,"sma_60":15094.25,"sma_120":15274.42},{"date":"2026-05-13","open":16995,"high":17210,"low":16995,"close":17175,"volume":6844,"rsi_14":89.17,"sma_20":16230.5,"sma_60":15127.75,"sma_120":15286.38},{"date":"2026-05-14","open":17195,"high":17470,"low":17195,"close":17435,"volume":8771,"rsi_14":90.56,"sma_20":16343.75,"sma_60":15167.67,"sma_120":15304.67},{"date":"2026-05-15","open":17375,"high":17685,"low":17375,"close":17485,"volume":7461,"rsi_14":90.03,"sma_20":16447.0,"sma_60":15211.58,"sma_120":15321.67},{"date":"2026-05-18","open":17485,"high":17485,"low":17270,"close":17300,"volume":12141,"rsi_14":81.12,"sma_20":16521.5,"sma_60":15258.5,"sma_120":15339.25},{"date":"2026-05-19","open":16490,"high":17400,"low":16490,"close":17365,"volume":9818,"rsi_14":80.86,"sma_20":16598.0,"sma_60":15304.75,"sma_120":15358.83},{"date":"2026-05-20","open":17365,"high":17370,"low":17165,"close":17260,"volume":7791,"rsi_14":75.53,"sma_20":16663.75,"sma_60":15349.58,"sma_120":15373.04},{"date":"2026-05-21","open":17260,"high":17430,"low":17145,"close":17400,"volume":3602,"rsi_14":76.29,"sma_20":16736.5,"sma_60":15397.42,"sma_120":15392.92},{"date":"2026-05-22","open":17670,"high":17670,"low":17415,"close":17560,"volume":6867,"rsi_14":81.8,"sma_20":16815.75,"sma_60":15447.25,"sma_120":15412.33},{"date":"2026-05-26","open":18085,"high":18085,"low":17425,"close":17435,"volume":15519,"rsi_14":76.16,"sma_20":16881.5,"sma_60":15495.83,"sma_120":15428.08},{"date":"2026-05-27","open":17435,"high":17650,"low":17260,"close":17295,"volume":8669,"rsi_14":73.82,"sma_20":16939.75,"sma_60":15540.08,"sma_120":15441.96},{"date":"2026-05-28","open":17295,"high":17435,"low":17260,"close":17270,"volume":13291,"rsi_14":70.33,"sma_20":16992.25,"sma_60":15585.92,"sma_120":15455.38},{"date":"2026-05-29","open":17270,"high":17590,"low":17270,"close":17590,"volume":154538,"rsi_14":70.03,"sma_20":17056.75,"sma_60":15637.75,"sma_120":15470.33},{"date":"2026-06-01","open":17670,"high":17825,"low":17595,"close":17625,"volume":11403,"rsi_14":68.04,"sma_20":17119.0,"sma_60":15688.83,"sma_120":15486.62},{"date":"2026-06-02","open":17625,"high":17725,"low":17565,"close":17660,"volume":4900,"rsi_14":68.22,"sma_20":17187.75,"sma_60":15738.67,"sma_120":15502.88},{"date":"2026-06-04","open":17465,"high":17520,"low":17335,"close":17445,"volume":32234,"rsi_14":57.26,"sma_20":17242.0,"sma_60":15781.67,"sma_120":15516.29},{"date":"2026-06-05","open":17450,"high":17620,"low":17450,"close":17510,"volume":7658,"rsi_14":52.25,"sma_20":17303.25,"sma_60":15832.25,"sma_120":15530.42},{"date":"2026-06-08","open":17300,"high":17405,"low":17000,"close":17085,"volume":5644,"rsi_14":40.2,"sma_20":17333.75,"sma_60":15871.0,"sma_120":15540.54},{"date":"2026-06-09","open":17090,"high":17090,"low":16770,"close":16845,"volume":3206,"rsi_14":39.14,"sma_20":17335.25,"sma_60":15904.58,"sma_120":15548.5},{"date":"2026-06-10","open":16845,"high":16845,"low":16560,"close":16640,"volume":3274,"rsi_14":33.78,"sma_20":17318.75,"sma_60":15934.25,"sma_120":15554.79},{"date":"2026-06-11","open":16630,"high":16630,"low":16200,"close":16520,"volume":2751,"rsi_14":33.56,"sma_20":17295.0,"sma_60":15962.75,"sma_120":15560.17},{"date":"2026-06-12","open":16550,"high":16630,"low":16475,"close":16475,"volume":19828,"rsi_14":28.54,"sma_20":17260.0,"sma_60":15992.0,"sma_120":15566.38},{"date":"2026-06-15","open":16700,"high":16700,"low":16515,"close":16650,"volume":14916,"rsi_14":29.03,"sma_20":17220.75,"sma_60":16024.5,"sma_120":15573.42},{"date":"2026-06-16","open":16650,"high":16900,"low":16650,"close":16815,"volume":15012,"rsi_14":35.97,"sma_20":17187.25,"sma_60":16057.67,"sma_120":15584.08},{"date":"2026-06-17","open":16775,"high":16805,"low":16715,"close":16800,"volume":3172,"rsi_14":38.13,"sma_20":17162.25,"sma_60":16093.25,"sma_120":15596.29},{"date":"2026-06-18","open":16550,"high":16800,"low":16550,"close":16735,"volume":6563,"rsi_14":37.41,"sma_20":17130.75,"sma_60":16129.58,"sma_120":15605.92},{"date":"2026-06-19","open":16560,"high":17010,"low":16560,"close":16745,"volume":8352,"rsi_14":26.72,"sma_20":17105.0,"sma_60":16169.5,"sma_120":15617.96},{"date":"2026-06-22","open":16745,"high":16945,"low":16740,"close":16945,"volume":2761,"rsi_14":32.83,"sma_20":17082.25,"sma_60":16211.33,"sma_120":15630.08},{"date":"2026-06-23","open":16945,"high":16945,"low":16300,"close":16390,"volume":4994,"rsi_14":24.6,"sma_20":17023.75,"sma_60":16244.5,"sma_120":15635.54},{"date":"2026-06-24","open":16390,"high":16465,"low":16280,"close":16445,"volume":4368,"rsi_14":28.63,"sma_20":16974.25,"sma_60":16278.0,"sma_120":15641.17},{"date":"2026-06-25","open":16445,"high":16530,"low":16395,"close":16495,"volume":12686,"rsi_14":28.17,"sma_20":16934.25,"sma_60":16315.5,"sma_120":15648.42},{"date":"2026-06-26","open":16250,"high":16250,"low":15750,"close":15750,"volume":5624,"rsi_14":24.76,"sma_20":16858.25,"sma_60":16347.58,"sma_120":15649.46},{"date":"2026-06-29","open":15880,"high":16185,"low":15880,"close":16185,"volume":2074,"rsi_14":38.38,"sma_20":16788.0,"sma_60":16383.58,"sma_120":15655.25},{"date":"2026-06-30","open":16200,"high":16435,"low":16200,"close":16430,"volume":1691,"rsi_14":46.35,"sma_20":16728.25,"sma_60":16417.5,"sma_120":15663.67},{"date":"2026-07-01","open":16190,"high":16685,"low":16190,"close":16560,"volume":2738,"rsi_14":50.69,"sma_20":16673.25,"sma_60":16454.5,"sma_120":15672.42},{"date":"2026-07-02","open":16565,"high":16840,"low":16565,"close":16650,"volume":3600,"rsi_14":52.98,"sma_20":16633.5,"sma_60":16492.83,"sma_120":15682.75},{"date":"2026-07-03","open":16680,"high":16710,"low":16550,"close":16550,"volume":3828,"rsi_14":48.25,"sma_20":16585.5,"sma_60":16527.33,"sma_120":15692.25},{"date":"2026-07-06","open":16900,"high":16900,"low":16515,"close":16585,"volume":959,"rsi_14":45.79,"sma_20":16560.5,"sma_60":16563.25,"sma_120":15702.54},{"date":"2026-07-07","open":16585,"high":16675,"low":16415,"close":16455,"volume":11495,"rsi_14":43.94,"sma_20":16541.0,"sma_60":16591.75,"sma_120":15711.83},{"date":"2026-07-08","open":16210,"high":16580,"low":16210,"close":16265,"volume":4493,"rsi_14":42.09,"sma_20":16522.25,"sma_60":16618.33,"sma_120":15718.54},{"date":"2026-07-09","open":16210,"high":16520,"low":16210,"close":16510,"volume":985,"rsi_14":46.33,"sma_20":16521.75,"sma_60":16645.67,"sma_120":15726.67},{"date":"2026-07-10","open":16700,"high":16700,"low":16500,"close":16515,"volume":690,"rsi_14":42.86,"sma_20":16523.75,"sma_60":16671.42,"sma_120":15733.25},{"date":"2026-07-13","open":16515,"high":16670,"low":16515,"close":16530,"volume":1233,"rsi_14":52.83,"sma_20":16517.75,"sma_60":16694.08,"sma_120":15740.21},{"date":"2026-07-14","open":16300,"high":16475,"low":16285,"close":16475,"volume":3530,"rsi_14":50.61,"sma_20":16500.75,"sma_60":16711.67,"sma_120":15748.54},{"date":"2026-07-15","open":16965,"high":16965,"low":16555,"close":16615,"volume":1129,"rsi_14":52.34,"sma_20":16491.5,"sma_60":16725.08,"sma_120":15757.38},{"date":"2026-07-16","open":16370,"high":16870,"low":16370,"close":16740,"volume":4678,"rsi_14":75.52,"sma_20":16491.75,"sma_60":16740.17,"sma_120":15769.08},{"date":"2026-07-20","open":15750,"high":16430,"low":15750,"close":16215,"volume":13620,"rsi_14":50.74,"sma_20":16465.25,"sma_60":16744.67,"sma_120":15776.58},{"date":"2026-07-21","open":16210,"high":16425,"low":16210,"close":16425,"volume":4817,"rsi_14":49.87,"sma_20":16439.25,"sma_60":16752.67,"sma_120":15788.17},{"date":"2026-07-22","open":16425,"high":16455,"low":16265,"close":16315,"volume":2380,"rsi_14":43.8,"sma_20":16435.5,"sma_60":16758.33,"sma_120":15798.29},{"date":"2026-07-23","open":16330,"high":16375,"low":16095,"close":16120,"volume":974,"rsi_14":37.26,"sma_20":16419.25,"sma_60":16758.33,"sma_120":15805.62},{"date":"2026-07-24","open":15850,"high":15850,"low":15630,"close":15670,"volume":4678,"rsi_14":31.89,"sma_20":16378.0,"sma_60":16750.67,"sma_120":15810.96},{"date":"2026-07-27","open":15670,"high":15885,"low":15670,"close":15885,"volume":1232,"rsi_14":36.59,"sma_20":16384.75,"sma_60":16745.08,"sma_120":15815.46},{"date":"2026-07-28","open":15660,"high":15660,"low":15330,"close":15445,"volume":1341,"rsi_14":32.71,"sma_20":16347.75,"sma_60":16730.83,"sma_120":15816.83},{"date":"2026-07-29","open":15215,"high":15705,"low":15215,"close":15465,"volume":5922,"rsi_14":35.45,"sma_20":16299.5,"sma_60":16715.58,"sma_120":15818.58},{"date":"2026-07-30","open":15465,"high":15465,"low":15170,"close":15190,"volume":1370,"rsi_14":26.26,"sma_20":16231.0,"sma_60":16697.33,"sma_120":15819.04},{"date":"2026-07-31","open":15190,"high":15710,"low":15190,"close":15590,"volume":5156,"rsi_14":35.43,"sma_20":16178.0,"sma_60":16684.5,"sma_120":15822.67},{"date":"2026-08-03","open":15360,"high":15925,"low":15360,"close":15855,"volume":8805,"rsi_14":40.15,"sma_20":16143.25,"sma_60":16677.33,"sma_120":15826.75},{"date":"2026-08-04","open":15620,"high":16280,"low":15620,"close":16275,"volume":3972,"rsi_14":47.36,"sma_20":16127.75,"sma_60":16674.0,"sma_120":15836.42},{"date":"2026-08-05","open":16315,"high":16505,"low":16315,"close":16500,"volume":9923,"rsi_14":48.52,"sma_20":16130.0,"sma_60":16668.75,"sma_120":15847.75},{"date":"2026-08-06","open":16500,"high":16500,"low":16190,"close":16310,"volume":1987,"rsi_14":44.54,"sma_20":16132.25,"sma_60":16657.75,"sma_120":15859.75},{"date":"2026-08-07","open":16310,"high":16550,"low":16310,"close":16395,"volume":4785,"rsi_14":52.57,"sma_20":16126.5,"sma_60":16647.75,"sma_120":15871.0},{"date":"2026-08-10","open":16390,"high":16525,"low":16390,"close":16525,"volume":2805,"rsi_14":51.46,"sma_20":16127.0,"sma_60":16636.92,"sma_120":15882.33},{"date":"2026-08-11","open":16525,"high":16525,"low":16340,"close":16380,"volume":1650,"rsi_14":50.94,"sma_20":16119.5,"sma_60":16619.33,"sma_120":15893.5},{"date":"2026-08-12","open":16380,"high":16380,"low":16130,"close":16230,"volume":2010,"rsi_14":51.61,"sma_20":16107.25,"sma_60":16598.42,"sma_120":15905.0},{"date":"2026-08-13","open":16045,"high":16225,"low":16045,"close":16195,"volume":1220,"rsi_14":58.76,"sma_20":16086.25,"sma_60":16580.0,"sma_120":15919.25},{"date":"2026-08-14","open":16050,"high":16330,"low":16050,"close":16300,"volume":2159,"rsi_14":57.19,"sma_20":16064.25,"sma_60":16562.25,"sma_120":15933.5},{"date":"2026-08-18","open":16300,"high":16300,"low":15655,"close":15925,"volume":3474,"rsi_14":58.51,"sma_20":16049.75,"sma_60":16540.0,"sma_120":15944.79},{"date":"2026-08-19","open":15880,"high":15880,"low":15650,"close":15670,"volume":3209,"rsi_14":53.36,"sma_20":16012.0,"sma_60":16511.17,"sma_120":15954.29},{"date":"2026-08-20","open":15665,"high":15870,"low":15645,"close":15830,"volume":415,"rsi_14":60.88,"sma_20":15987.75,"sma_60":16482.33,"sma_120":15964.79},{"date":"2026-08-21","open":15830,"high":15830,"low":15465,"close":15555,"volume":3488,"rsi_14":49.38,"sma_20":15959.5,"sma_60":16451.0,"sma_120":15973.42},{"date":"2026-08-24","open":15555,"high":15560,"low":15345,"close":15345,"volume":4911,"rsi_14":40.76,"sma_20":15943.25,"sma_60":16418.5,"sma_120":15979.29},{"date":"2026-08-25","open":15345,"high":15525,"low":15320,"close":15525,"volume":1145,"rsi_14":35.12,"sma_20":15925.25,"sma_60":16389.42,"sma_120":15987.67},{"date":"2026-08-26","open":15165,"high":15570,"low":15165,"close":15530,"volume":900,"rsi_14":28.91,"sma_20":15929.5,"sma_60":16355.08,"sma_120":15996.42},{"date":"2026-08-27","open":15535,"high":15655,"low":15440,"close":15535,"volume":1180,"rsi_14":31.68,"sma_20":15933.0,"sma_60":16320.25,"sma_120":16004.54},{"date":"2026-08-28","open":15560,"high":15760,"low":15560,"close":15655,"volume":735,"rsi_14":32.79,"sma_20":15956.25,"sma_60":16286.83,"sma_120":16012.75},{"date":"2026-08-31","open":15675,"high":15715,"low":15620,"close":15665,"volume":5635,"rsi_14":28.82,"sma_20":15960.0,"sma_60":16257.17,"sma_120":16019.42},{"date":"2026-09-01","open":15435,"high":15660,"low":15435,"close":15640,"volume":1240,"rsi_14":30.63,"sma_20":15949.25,"sma_60":16226.0,"sma_120":16029.12},{"date":"2026-09-02","open":15410,"high":15610,"low":15410,"close":15490,"volume":605,"rsi_14":30.63,"sma_20":15910.0,"sma_60":16199.42,"sma_120":16035.21},{"date":"2026-09-03","open":15455,"high":15635,"low":15440,"close":15525,"volume":647,"rsi_14":32.46,"sma_20":15861.25,"sma_60":16177.42,"sma_120":16041.0},{"date":"2026-09-04","open":15525,"high":15820,"low":15525,"close":15740,"volume":932,"rsi_14":36.14,"sma_20":15832.75,"sma_60":16162.42,"sma_120":16048.33},{"date":"2026-09-07","open":16215,"high":16215,"low":15355,"close":15545,"volume":1896,"rsi_14":39.67,"sma_20":15790.25,"sma_60":16146.17,"sma_120":16054.46},{"date":"2026-09-08","open":15345,"high":15595,"low":15345,"close":15500,"volume":1025,"rsi_14":44.79,"sma_20":15739.0,"sma_60":16129.92,"sma_120":16060.96},{"date":"2026-09-09","open":15270,"high":15400,"low":15270,"close":15335,"volume":645,"rsi_14":34.86,"sma_20":15686.75,"sma_60":16108.0,"sma_120":16066.25},{"date":"2026-09-10","open":15135,"high":15345,"low":15135,"close":15300,"volume":838,"rsi_14":40.86,"sma_20":15640.25,"sma_60":16082.75,"sma_120":16070.21},{"date":"2026-09-11","open":15300,"high":15355,"low":15280,"close":15355,"volume":708,"rsi_14":50.4,"sma_20":15598.25,"sma_60":16058.67,"sma_120":16075.96},{"date":"2026-09-14","open":15390,"high":15390,"low":15190,"close":15305,"volume":2578,"rsi_14":40.09,"sma_20":15548.5,"sma_60":16034.83,"sma_120":16082.21},{"date":"2026-09-15","open":15305,"high":15565,"low":15305,"close":15495,"volume":2765,"rsi_14":48.65,"sma_20":15527.0,"sma_60":16014.0,"sma_120":16091.75},{"date":"2026-09-16","open":15265,"high":15590,"low":15265,"close":15580,"volume":833,"rsi_14":51.64,"sma_20":15522.5,"sma_60":15991.25,"sma_120":16101.29},{"date":"2026-09-17","open":15350,"high":15795,"low":15350,"close":15790,"volume":2000,"rsi_14":54.61,"sma_20":15520.5,"sma_60":15981.25,"sma_120":16112.88},{"date":"2026-09-18","open":15605,"high":16055,"low":15605,"close":16055,"volume":1251,"rsi_14":61.34,"sma_20":15545.5,"sma_60":15974.75,"sma_120":16126.38},{"date":"2026-09-21","open":16055,"high":16165,"low":16055,"close":16060,"volume":1389,"rsi_14":62.35,"sma_20":15581.25,"sma_60":15967.5,"sma_120":16141.5},{"date":"2026-09-22","open":16065,"high":16330,"low":16025,"close":16025,"volume":3200,"rsi_14":66.88,"sma_20":15606.25,"sma_60":15972.08,"sma_120":16159.83},{"date":"2026-09-23","open":15785,"high":16990,"low":15785,"close":16050,"volume":5717,"rsi_14":66.67,"sma_20":15632.25,"sma_60":15969.83,"sma_120":16176.71},{"date":"2026-09-28","open":16200,"high":16200,"low":15900,"close":15960,"volume":1542,"rsi_14":57.59,"sma_20":15653.5,"sma_60":15962.0,"sma_120":16189.75},{"date":"2026-09-29","open":15725,"high":15960,"low":15725,"close":15885,"volume":1872,"rsi_14":62.78,"sma_20":15665.0,"sma_60":15950.75,"sma_120":16202.62},{"date":"2026-09-30","open":15675,"high":15885,"low":15675,"close":15785,"volume":1776,"rsi_14":60.29,"sma_20":15671.0,"sma_60":15936.33,"sma_120":16214.58},{"date":"2026-10-01","open":15655,"high":16150,"low":15655,"close":16150,"volume":2388,"rsi_14":75.71,"sma_20":15696.5,"sma_60":15929.67,"sma_120":16228.5},{"date":"2026-10-02","open":15910,"high":16320,"low":15910,"close":15910,"volume":1689,"rsi_14":67.04,"sma_20":15717.5,"sma_60":15918.42,"sma_120":16240.83},{"date":"2026-10-06","open":15910,"high":16160,"low":15910,"close":16100,"volume":1798,"rsi_14":69.35,"sma_20":15746.25,"sma_60":15912.5,"sma_120":16252.12},{"date":"2026-10-07","open":16985,"high":16985,"low":16075,"close":16100,"volume":1828,"rsi_14":71.2,"sma_20":15764.25,"sma_60":15909.75,"sma_120":16264.04},{"date":"2026-10-08","open":16090,"high":16210,"low":16075,"close":16090,"volume":1210,"rsi_14":67.55,"sma_20":15791.5,"sma_60":15902.75,"sma_120":16274.21},{"date":"2026-10-12","open":16025,"high":16130,"low":15960,"close":15990,"volume":1765,"rsi_14":61.99,"sma_20":15816.0,"sma_60":15894.0,"sma_120":16282.71},{"date":"2026-10-13","open":15990,"high":16080,"low":15835,"close":15975,"volume":1558,"rsi_14":56.11,"sma_20":15848.0,"sma_60":15884.75,"sma_120":16289.42},{"date":"2026-10-14","open":16000,"high":16090,"low":16000,"close":16060,"volume":435,"rsi_14":50.19,"sma_20":15886.0,"sma_60":15877.83,"sma_120":16294.75},{"date":"2026-10-15","open":16060,"high":16060,"low":15655,"close":15685,"volume":993,"rsi_14":39.0,"sma_20":15902.5,"sma_60":15862.33,"sma_120":16293.71},{"date":"2026-10-16","open":15685,"high":15785,"low":15665,"close":15665,"volume":3112,"rsi_14":39.35,"sma_20":15920.5,"sma_60":15844.42,"sma_120":16292.29},{"date":"2026-10-19","open":15570,"high":15615,"low":15450,"close":15520,"volume":1458,"rsi_14":35.36,"sma_20":15921.75,"sma_60":15832.83,"sma_120":16288.75},{"date":"2026-10-20","open":15520,"high":15585,"low":15430,"close":15480,"volume":824,"rsi_14":36.36,"sma_20":15916.75,"sma_60":15817.08,"sma_120":16284.88},{"date":"2026-10-21","open":15285,"high":15615,"low":15285,"close":15495,"volume":35365,"rsi_14":38.53,"sma_20":15902.0,"sma_60":15803.42,"sma_120":16280.88},{"date":"2026-10-22","open":15270,"high":15560,"low":15270,"close":15330,"volume":5027,"rsi_14":37.11,"sma_20":15865.75,"sma_60":15790.25,"sma_120":16274.29},{"date":"2026-10-23","open":15199,"high":15199,"low":14965,"close":15140,"volume":8323,"rsi_14":18.24,"sma_20":15819.75,"sma_60":15781.42,"sma_120":16266.04}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KCGI 미국S&P500 TOP10","phase":"above-fold","symbol_resolved":true}