{"status":"ok","report":{"price_analysis":{"current":11870.0,"change_1d":0.4,"change_7d":2.0,"change_30d":5.9,"high_30d":12040.0,"low_30d":10200.0,"position_in_range":91.0,"support":10384.0,"resistance":11856.0},"summary":"TIME 글로벌바이오액티브(485810)은(는) KEDI 글로벌 불로장생바이오 지수(원화환산)를 추종하는 ETF입니다, 순자산 121억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(89.82)가 시그널선(84.42)을 상회합니다(골든크로스). 현재가가 SMA20(11724)과 SMA60(11418) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11360~12089 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":48.64864864864865,"macd":89.8234897828479,"macd_signal":84.42013189481433,"sma_20":11724.5,"sma_60":11417.666666666666,"bb_upper":12089.327356430407,"bb_lower":11359.672643569593,"atr_14":284.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.00, 기관 순매수 -1.13만. 30일 누적: 외국인 1.00, 기관 -2.18만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4.0,"institutional_flow":-11271.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-381.0,"retail_net":381.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":760.0,"retail_net":-761.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":189.0,"retail_net":-191.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":-9129.0,"retail_net":9128.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2710.0,"retail_net":2710.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1313.0,"retail_net":1313.0},{"date":"2026-10-15","foreign_net":3.0,"institution_net":1162.0,"retail_net":-1165.0},{"date":"2026-10-14","foreign_net":1.0,"institution_net":428.0,"retail_net":-429.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":4134.0,"retail_net":-4134.0},{"date":"2026-10-12","foreign_net":3.0,"institution_net":-299.0,"retail_net":296.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":470.0,"retail_net":-471.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3000.0,"retail_net":3000.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-3432.0,"retail_net":3432.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":-1362.0,"retail_net":1361.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":-1991.0,"retail_net":1990.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-365.0,"retail_net":365.0},{"date":"2026-09-29","foreign_net":-7.0,"institution_net":3671.0,"retail_net":-3664.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-3813.0,"retail_net":3812.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":1117.0,"retail_net":-1116.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":289.0,"retail_net":-289.0},{"date":"2026-09-21","foreign_net":-10.0,"institution_net":-3405.0,"retail_net":3415.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":1872.0,"retail_net":-1873.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":575.0,"retail_net":-576.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":304.0,"retail_net":-304.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-676.0,"retail_net":676.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":341.0,"retail_net":-341.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-7831.0,"retail_net":7831.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":1699.0,"retail_net":-1700.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":607.0,"retail_net":-608.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":327.0,"retail_net":-327.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-381.0,"retail_net":381.0},"d3":{"foreign_net":3.0,"institution_net":568.0,"retail_net":-571.0},"d7":{"foreign_net":7.0,"institution_net":-11422.0,"retail_net":11415.0},"d14":{"foreign_net":13.0,"institution_net":-14483.0,"retail_net":14470.0},"d30":{"foreign_net":1.0,"institution_net":-21762.0,"retail_net":21761.0}}},"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":60,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.9,"unit":"%","percentile":61,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3012,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:07.735839+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI 글로벌 불로장생바이오 지수(원화환산)","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":12100000000.0,"aum_display":"121억","dividend_yield":null,"tracking_error":9.98,"holdings":[{"ticker":"","name":"BAXTER INTERNATIONAL INC","weight":null},{"ticker":"","name":"VIATRIS INC","weight":null},{"ticker":"","name":"TEVA PHARMACEUTICAL-SP ADR","weight":null},{"ticker":"","name":"EXELIXIS INC","weight":null},{"ticker":"","name":"STRUCTURE THERAPEUTICS INC","weight":null},{"ticker":"","name":"ARROWHEAD PHARMACEUTICALS IN","weight":null},{"ticker":"","name":"NOVO-NORDISK A/S-SPONS ADR","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"MODERNA INC","weight":null},{"ticker":"","name":"IONIS PHARMACEUTICALS 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":11870.0,"change_pct":0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-02","close":9965.001},{"date":"2024-07-03","close":9795.5117},{"date":"2024-07-04","close":9675.8711},{"date":"2024-07-05","close":9695.8115},{"date":"2024-07-08","close":9835.3916},{"date":"2024-07-09","close":9835.3916},{"date":"2024-07-10","close":9950.0459},{"date":"2024-07-11","close":10084.6406},{"date":"2024-07-12","close":10004.8809},{"date":"2024-07-15","close":10169.3857},{"date":"2024-07-16","close":10089.626},{"date":"2024-07-17","close":10004.8809},{"date":"2024-07-18","close":9880.2559},{"date":"2024-07-19","close":9750.6465},{"date":"2024-07-22","close":9775.5713},{"date":"2024-07-23","close":9830.4062},{"date":"2024-07-24","close":9830.4062},{"date":"2024-07-25","close":9835.3916},{"date":"2024-07-26","close":9860.3164},{"date":"2024-07-29","close":9875.2715},{"date":"2024-07-30","close":9870.2861},{"date":"2024-07-31","close":9765.6016},{"date":"2024-08-01","close":9700.7969},{"date":"2024-08-02","close":9650.9463},{"date":"2024-08-05","close":9416.6514},{"date":"2024-08-06","close":9386.7422},{"date":"2024-08-07","close":9626.0215},{"date":"2024-08-08","close":9566.2012},{"date":"2024-08-09","close":9735.6914},{"date":"2024-08-12","close":9920.1357},{"date":"2024-08-13","close":9875.2715},{"date":"2024-08-14","close":9960.0156},{"date":"2024-08-16","close":10094.6113},{"date":"2024-08-19","close":9910.166},{"date":"2024-08-20","close":10054.7314},{"date":"2024-08-21","close":10054.7314},{"date":"2024-08-22","close":10064.7012},{"date":"2024-08-23","close":10099.5957},{"date":"2024-08-26","close":10019.8359},{"date":"2024-08-27","close":10062.0},{"date":"2024-08-28","close":10089.626},{"date":"2024-08-29","close":10044.7607},{"date":"2024-08-30","close":10119.5361},{"date":"2024-09-02","close":10189.3262},{"date":"2024-09-03","close":10199.2959},{"date":"2024-09-04","close":10009.8662},{"date":"2024-09-05","close":9984.9414},{"date":"2024-09-06","close":9810.4658},{"date":"2024-09-09","close":9840.376},{"date":"2024-09-10","close":9925.1211},{"date":"2024-09-11","close":9890.2266},{"date":"2024-09-12","close":9950.0459},{"date":"2024-09-13","close":9920.1357},{"date":"2024-09-19","close":9955.0312},{"date":"2024-09-20","close":10004.8809},{"date":"2024-09-23","close":10004.8809},{"date":"2024-09-24","close":9930.1064},{"date":"2024-09-25","close":9805.4814},{"date":"2024-09-26","close":9770.5859},{"date":"2024-09-27","close":9680.8564},{"date":"2024-09-30","close":9571.1865},{"date":"2024-10-02","close":9571.1865},{"date":"2024-10-04","close":9611.0664},{"date":"2024-10-07","close":9740.6768},{"date":"2024-10-08","close":9730.7061},{"date":"2024-10-10","close":9885.2412},{"date":"2024-10-11","close":9800.4961},{"date":"2024-10-14","close":9969.9863},{"date":"2024-10-15","close":10029.8057},{"date":"2024-10-16","close":9994.9111},{"date":"2024-10-17","close":10064.7012},{"date":"2024-10-18","close":10079.6562},{"date":"2024-10-21","close":10134.4912},{"date":"2024-10-22","close":9999.8965},{"date":"2024-10-23","close":9999.8965},{"date":"2024-10-24","close":9984.9414},{"date":"2024-10-25","close":9920.1357},{"date":"2024-10-28","close":9945.0615},{"date":"2024-10-29","close":9960.0156},{"date":"2024-10-30","close":9962.0},{"date":"2024-10-31","close":9650.9463},{"date":"2024-11-01","close":9581.1562},{"date":"2024-11-04","close":9586.1416},{"date":"2024-11-05","close":9558.0},{"date":"2024-11-06","close":9740.6768},{"date":"2024-11-07","close":9606.082},{"date":"2024-11-08","close":9616.0518},{"date":"2024-11-11","close":9800.4961},{"date":"2024-11-12","close":9740.6768},{"date":"2024-11-13","close":9635.9912},{"date":"2024-11-14","close":9441.5771},{"date":"2024-11-15","close":9132.5068},{"date":"2024-11-18","close":8933.1074},{"date":"2024-11-19","close":8743.6777},{"date":"2024-11-20","close":8683.8574},{"date":"2024-11-21","close":8783.5576},{"date":"2024-11-22","close":8783.5576},{"date":"2024-11-25","close":8992.9277},{"date":"2024-11-26","close":9047.7627},{"date":"2024-11-27","close":9087.6426},{"date":"2024-11-28","close":9182.3574},{"date":"2024-11-29","close":9172.3867},{"date":"2024-12-02","close":9187.3418},{"date":"2024-12-03","close":9192.3271},{"date":"2024-12-04","close":9207.2822},{"date":"2024-12-05","close":9277.0723},{"date":"2024-12-06","close":9207.2822},{"date":"2024-12-09","close":9292.0273},{"date":"2024-12-10","close":9306.9824},{"date":"2024-12-11","close":9247.1621},{"date":"2024-12-12","close":9177.3721},{"date":"2024-12-13","close":9117.5527},{"date":"2024-12-16","close":9122.5371},{"date":"2024-12-17","close":9197.3125},{"date":"2024-12-18","close":9147.4619},{"date":"2024-12-19","close":8968.0029},{"date":"2024-12-20","close":8893.2275},{"date":"2024-12-23","close":8958.0322},{"date":"2024-12-24","close":9057.7324},{"date":"2024-12-26","close":9117.5527},{"date":"2024-12-27","close":9152.4473},{"date":"2024-12-30","close":9092.627},{"date":"2025-01-02","close":9072.6875},{"date":"2025-01-03","close":9177.3721},{"date":"2025-01-06","close":9207.2822},{"date":"2025-01-07","close":9142.4775},{"date":"2025-01-08","close":9142.4775},{"date":"2025-01-09","close":9172.3867},{"date":"2025-01-10","close":9162.417},{"date":"2025-01-13","close":9112.5674},{"date":"2025-01-14","close":9112.5674},{"date":"2025-01-15","close":8893.2275},{"date":"2025-01-16","close":8918.1523},{"date":"2025-01-17","close":8953.0479},{"date":"2025-01-20","close":8878.2725},{"date":"2025-01-21","close":8843.3779},{"date":"2025-01-22","close":8992.9277},{"date":"2025-01-23","close":8933.1074},{"date":"2025-01-24","close":8968.0029},{"date":"2025-01-31","close":9157.4326},{"date":"2025-02-03","close":9137.4922},{"date":"2025-02-04","close":9172.3867},{"date":"2025-02-05","close":9142.4775},{"date":"2025-02-06","close":9207.2822},{"date":"2025-02-07","close":9321.9365},{"date":"2025-02-10","close":9421.6367},{"date":"2025-02-11","close":9411.667},{"date":"2025-02-12","close":9346.8623},{"date":"2025-02-13","close":9361.8174},{"date":"2025-02-14","close":9466.502},{"date":"2025-02-17","close":9411.667},{"date":"2025-02-18","close":9501.3965},{"date":"2025-02-19","close":9381.7568},{"date":"2025-02-20","close":9466.502},{"date":"2025-02-21","close":9421.6367},{"date":"2025-02-24","close":9272.0869},{"date":"2025-02-25","close":9326.9219},{"date":"2025-02-26","close":9316.9521},{"date":"2025-02-27","close":9316.9521},{"date":"2025-02-28","close":9192.3271},{"date":"2025-03-04","close":9297.0117},{"date":"2025-03-05","close":9346.8623},{"date":"2025-03-06","close":9376.7715},{"date":"2025-03-07","close":9282.0566},{"date":"2025-03-10","close":9217.252},{"date":"2025-03-11","close":9137.4922},{"date":"2025-03-12","close":9092.627},{"date":"2025-03-13","close":8997.9121},{"date":"2025-03-14","close":9012.8672},{"date":"2025-03-17","close":9047.7627},{"date":"2025-03-18","close":9177.3721},{"date":"2025-03-19","close":9087.6426},{"date":"2025-03-20","close":9112.5674},{"date":"2025-03-21","close":9052.7471},{"date":"2025-03-24","close":9107.582},{"date":"2025-03-25","close":9182.3574},{"date":"2025-03-26","close":9077.6719},{"date":"2025-03-27","close":8873.2881},{"date":"2025-03-28","close":8943.0771},{"date":"2025-03-31","close":8873.2881},{"date":"2025-04-01","close":8878.2725},{"date":"2025-04-02","close":8733.708},{"date":"2025-04-03","close":8643.9775},{"date":"2025-04-04","close":8454.5479},{"date":"2025-04-07","close":7926.1392},{"date":"2025-04-08","close":8005.8989},{"date":"2025-04-09","close":7901.2139},{"date":"2025-04-10","close":8275.0889},{"date":"2025-04-11","close":7975.9888},{"date":"2025-04-14","close":8080.6738},{"date":"2025-04-15","close":8045.7788},{"date":"2025-04-16","close":8080.6738},{"date":"2025-04-17","close":7931.124},{"date":"2025-04-18","close":8090.6436},{"date":"2025-04-21","close":8250.1631},{"date":"2025-04-22","close":8040.7939},{"date":"2025-04-23","close":8215.2686},{"date":"2025-04-24","close":8265.1182},{"date":"2025-04-25","close":8369.8037},{"date":"2025-04-28","close":8444.5781},{"date":"2025-04-29","close":8499.4131},{"date":"2025-04-30","close":8464.5186},{"date":"2025-05-02","close":8245.1787},{"date":"2025-05-07","close":8040.7939},{"date":"2025-05-08","close":8150.4634},{"date":"2025-05-09","close":8145.4785},{"date":"2025-05-12","close":7975.9888},{"date":"2025-05-13","close":8285.0586},{"date":"2025-05-14","close":8245.1787},{"date":"2025-05-15","close":8015.8687},{"date":"2025-05-16","close":8125.5386},{"date":"2025-05-19","close":8220.2539},{"date":"2025-05-20","close":8240.1934},{"date":"2025-05-21","close":8255.1484},{"date":"2025-05-22","close":8100.6138},{"date":"2025-05-23","close":8050.7637},{"date":"2025-05-26","close":8000.9141},{"date":"2025-05-27","close":8105.5986},{"date":"2025-05-28","close":8195.3281},{"date":"2025-05-29","close":8140.4937},{"date":"2025-05-30","close":8185.3584},{"date":"2025-06-02","close":8190.3438},{"date":"2025-06-04","close":8105.5986},{"date":"2025-06-05","close":8085.6587},{"date":"2025-06-09","close":8085.6587},{"date":"2025-06-10","close":8225.2383},{"date":"2025-06-11","close":8349.8633},{"date":"2025-06-12","close":8429.623},{"date":"2025-06-13","close":8250.1631},{"date":"2025-06-16","close":8314.9688},{"date":"2025-06-17","close":8290.043},{"date":"2025-06-18","close":8230.2236},{"date":"2025-06-19","close":8195.3281},{"date":"2025-06-20","close":8195.3281},{"date":"2025-06-23","close":8170.4038},{"date":"2025-06-24","close":8165.4185},{"date":"2025-06-25","close":8190.3438},{"date":"2025-06-26","close":8250.1631},{"date":"2025-06-27","close":8250.1631},{"date":"2025-06-30","close":8120.5537},{"date":"2025-07-01","close":8085.6587},{"date":"2025-07-02","close":8225.2383},{"date":"2025-07-03","close":8240.1934},{"date":"2025-07-04","close":8155.4487},{"date":"2025-07-07","close":8220.2539},{"date":"2025-07-08","close":8170.4038},{"date":"2025-07-09","close":8240.1934},{"date":"2025-07-10","close":8359.833},{"date":"2025-07-11","close":8419.6533},{"date":"2025-07-14","close":8414.668},{"date":"2025-07-15","close":8529.3232},{"date":"2025-07-16","close":8339.8936},{"date":"2025-07-17","close":8494.4277},{"date":"2025-07-18","close":8494.4277},{"date":"2025-07-21","close":8444.5781},{"date":"2025-07-22","close":8329.9238},{"date":"2025-07-23","close":8424.6387},{"date":"2025-07-24","close":8564.2178},{"date":"2025-07-25","close":8604.0977},{"date":"2025-07-28","close":8614.0684},{"date":"2025-07-29","close":8524.3379},{"date":"2025-07-30","close":8285.0586},{"date":"2025-07-31","close":8285.0586},{"date":"2025-08-01","close":8005.8989},{"date":"2025-08-04","close":8110.5835},{"date":"2025-08-05","close":8250.1631},{"date":"2025-08-06","close":8250.1631},{"date":"2025-08-07","close":8110.5835},{"date":"2025-08-08","close":8045.7788},{"date":"2025-08-11","close":7966.019},{"date":"2025-08-12","close":8020.854},{"date":"2025-08-13","close":8040.7939},{"date":"2025-08-14","close":8180.3735},{"date":"2025-08-18","close":8349.8633},{"date":"2025-08-19","close":8394.7285},{"date":"2025-08-20","close":8309.9834},{"date":"2025-08-21","close":8399.7129},{"date":"2025-08-22","close":8409.6836},{"date":"2025-08-25","close":8464.5186},{"date":"2025-08-26","close":8394.7285},{"date":"2025-08-27","close":8449.5635},{"date":"2025-08-28","close":8454.5479},{"date":"2025-08-29","close":8429.623},{"date":"2025-09-01","close":8439.5928},{"date":"2025-09-02","close":8434.6084},{"date":"2025-09-03","close":8434.6084},{"date":"2025-09-04","close":8419.6533},{"date":"2025-09-05","close":8469.5029},{"date":"2025-09-08","close":8499.4131},{"date":"2025-09-09","close":8494.4277},{"date":"2025-09-10","close":8549.2627},{"date":"2025-09-11","close":8504.3984},{"date":"2025-09-12","close":8643.9775},{"date":"2025-09-15","close":8574.1885},{"date":"2025-09-16","close":8444.5781},{"date":"2025-09-17","close":8459.5332},{"date":"2025-09-18","close":8494.4277},{"date":"2025-09-19","close":8833.4072},{"date":"2025-09-22","close":8698.8125},{"date":"2025-09-23","close":8863.3174},{"date":"2025-09-24","close":8723.7383},{"date":"2025-09-25","close":8614.0684},{"date":"2025-09-26","close":8534.3076},{"date":"2025-09-29","close":8524.3379},{"date":"2025-09-30","close":8559.2334},{"date":"2025-10-01","close":8748.6631},{"date":"2025-10-02","close":9227.2217},{"date":"2025-10-10","close":9311.9668},{"date":"2025-10-13","close":9262.1172},{"date":"2025-10-14","close":9097.6123},{"date":"2025-10-15","close":9107.582},{"date":"2025-10-16","close":9092.627},{"date":"2025-10-17","close":8972.9873},{"date":"2025-10-20","close":9037.792},{"date":"2025-10-21","close":9137.4922},{"date":"2025-10-22","close":9172.3867},{"date":"2025-10-23","close":9187.3418},{"date":"2025-10-24","close":9202.2969},{"date":"2025-10-27","close":9301.9971},{"date":"2025-10-28","close":9336.8916},{"date":"2025-10-29","close":9262.1172},{"date":"2025-10-30","close":9192.3271},{"date":"2025-10-31","close":9361.8174},{"date":"2025-11-03","close":9421.6367},{"date":"2025-11-04","close":9571.1865},{"date":"2025-11-05","close":9476.4717},{"date":"2025-11-06","close":9626.0215},{"date":"2025-11-07","close":9551.2471},{"date":"2025-11-10","close":9631.0068},{"date":"2025-11-11","close":9700.7969},{"date":"2025-11-12","close":10164.4004},{"date":"2025-11-13","close":10518.335},{"date":"2025-11-14","close":10298.9961},{"date":"2025-11-17","close":10498.3955},{"date":"2025-11-18","close":10338.876},{"date":"2025-11-19","close":10438.5752},{"date":"2025-11-20","close":10647.9453},{"date":"2025-11-21","close":10677.8555},{"date":"2025-11-24","close":10787.5254},{"date":"2025-11-25","close":10767.585},{"date":"2025-11-26","close":11026.8047},{"date":"2025-11-27","close":11081.6396},{"date":"2025-11-28","close":11086.625},{"date":"2025-12-01","close":11016.835},{"date":"2025-12-02","close":11086.625},{"date":"2025-12-03","close":10996.8945},{"date":"2025-12-04","close":11106.5645},{"date":"2025-12-05","close":10867.2852},{"date":"2025-12-08","close":10628.0049},{"date":"2025-12-09","close":10702.7803},{"date":"2025-12-10","close":10762.5996},{"date":"2025-12-11","close":10842.3594},{"date":"2025-12-12","close":11086.625},{"date":"2025-12-15","close":11071.6699},{"date":"2025-12-16","close":11071.6699},{"date":"2025-12-17","close":10807.4648},{"date":"2025-12-18","close":10782.54},{"date":"2025-12-19","close":10966.9844},{"date":"2025-12-22","close":11071.6699},{"date":"2025-12-23","close":11111.5498},{"date":"2025-12-24","close":10996.8945},{"date":"2025-12-26","close":10962.0},{"date":"2025-12-29","close":11040.0},{"date":"2025-12-30","close":11080.0},{"date":"2026-01-02","close":11060.0},{"date":"2026-01-05","close":11240.0},{"date":"2026-01-06","close":11130.0},{"date":"2026-01-07","close":11470.0},{"date":"2026-01-08","close":11660.0},{"date":"2026-01-09","close":11445.0},{"date":"2026-01-12","close":11485.0},{"date":"2026-01-13","close":11450.0},{"date":"2026-01-14","close":11395.0},{"date":"2026-01-15","close":11435.0},{"date":"2026-01-16","close":11385.0},{"date":"2026-01-19","close":11260.0},{"date":"2026-01-20","close":11215.0},{"date":"2026-01-21","close":11145.0},{"date":"2026-01-22","close":11360.0},{"date":"2026-01-23","close":11435.0},{"date":"2026-01-26","close":11025.0},{"date":"2026-01-27","close":11190.0},{"date":"2026-01-28","close":10835.0},{"date":"2026-01-29","close":10700.0},{"date":"2026-01-30","close":10775.0},{"date":"2026-02-02","close":10890.0},{"date":"2026-02-03","close":11120.0},{"date":"2026-02-04","close":10830.0},{"date":"2026-02-05","close":10970.0},{"date":"2026-02-06","close":10620.0},{"date":"2026-02-09","close":10765.0},{"date":"2026-02-10","close":10785.0},{"date":"2026-02-11","close":10630.0},{"date":"2026-02-12","close":10545.0},{"date":"2026-02-13","close":10420.0},{"date":"2026-02-19","close":10570.0},{"date":"2026-02-20","close":10665.0},{"date":"2026-02-23","close":10525.0},{"date":"2026-02-24","close":10620.0},{"date":"2026-02-25","close":10535.0},{"date":"2026-02-26","close":10390.0},{"date":"2026-02-27","close":10530.0},{"date":"2026-03-03","close":10605.0},{"date":"2026-03-04","close":10375.0},{"date":"2026-03-05","close":10625.0},{"date":"2026-03-06","close":10495.0},{"date":"2026-03-09","close":10365.0},{"date":"2026-03-10","close":10445.0},{"date":"2026-03-11","close":10445.0},{"date":"2026-03-12","close":10560.0},{"date":"2026-03-13","close":10450.0},{"date":"2026-03-16","close":10405.0},{"date":"2026-03-17","close":10440.0},{"date":"2026-03-18","close":10360.0},{"date":"2026-03-19","close":10165.0},{"date":"2026-03-20","close":10255.0},{"date":"2026-03-23","close":10175.0},{"date":"2026-03-24","close":10140.0},{"date":"2026-03-25","close":10245.0},{"date":"2026-03-26","close":10465.0},{"date":"2026-03-27","close":10490.0},{"date":"2026-03-30","close":10270.0},{"date":"2026-03-31","close":10315.0},{"date":"2026-04-01","close":10455.0},{"date":"2026-04-02","close":10420.0},{"date":"2026-04-03","close":10425.0},{"date":"2026-04-06","close":10345.0},{"date":"2026-04-07","close":10220.0},{"date":"2026-04-08","close":10155.0},{"date":"2026-04-09","close":10280.0},{"date":"2026-04-10","close":10310.0},{"date":"2026-04-13","close":10220.0},{"date":"2026-04-14","close":10225.0},{"date":"2026-04-15","close":10305.0},{"date":"2026-04-16","close":10340.0},{"date":"2026-04-17","close":10245.0},{"date":"2026-04-20","close":10250.0},{"date":"2026-04-21","close":10170.0},{"date":"2026-04-22","close":10150.0},{"date":"2026-04-23","close":10150.0},{"date":"2026-04-24","close":10060.0},{"date":"2026-04-27","close":9950.0},{"date":"2026-04-28","close":9850.0},{"date":"2026-04-29","close":9850.0},{"date":"2026-04-30","close":9820.0},{"date":"2026-05-04","close":9945.0},{"date":"2026-05-06","close":9980.0},{"date":"2026-05-07","close":10100.0},{"date":"2026-05-08","close":10130.0},{"date":"2026-05-11","close":10080.0},{"date":"2026-05-12","close":10130.0},{"date":"2026-05-13","close":10345.0},{"date":"2026-05-14","close":10380.0},{"date":"2026-05-15","close":10290.0},{"date":"2026-05-18","close":10090.0},{"date":"2026-05-19","close":10040.0},{"date":"2026-05-20","close":10135.0},{"date":"2026-05-21","close":10200.0},{"date":"2026-05-22","close":10420.0},{"date":"2026-05-26","close":10475.0},{"date":"2026-05-27","close":10450.0},{"date":"2026-05-28","close":10485.0},{"date":"2026-05-29","close":10700.0},{"date":"2026-06-01","close":10700.0},{"date":"2026-06-02","close":10485.0},{"date":"2026-06-04","close":10520.0},{"date":"2026-06-05","close":10815.0},{"date":"2026-06-08","close":10765.0},{"date":"2026-06-09","close":10600.0},{"date":"2026-06-10","close":10740.0},{"date":"2026-06-11","close":10675.0},{"date":"2026-06-12","close":10790.0},{"date":"2026-06-15","close":10735.0},{"date":"2026-06-16","close":10645.0},{"date":"2026-06-17","close":10645.0},{"date":"2026-06-18","close":10805.0},{"date":"2026-06-19","close":10710.0},{"date":"2026-06-22","close":10740.0},{"date":"2026-06-23","close":10735.0},{"date":"2026-06-24","close":11000.0},{"date":"2026-06-25","close":11275.0},{"date":"2026-06-26","close":11280.0},{"date":"2026-06-29","close":11825.0},{"date":"2026-06-30","close":11930.0},{"date":"2026-07-01","close":11970.0},{"date":"2026-07-02","close":11905.0},{"date":"2026-07-03","close":12100.0},{"date":"2026-07-06","close":12160.0},{"date":"2026-07-07","close":12095.0},{"date":"2026-07-08","close":11940.0},{"date":"2026-07-09","close":11810.0},{"date":"2026-07-10","close":11650.0},{"date":"2026-07-13","close":11385.0},{"date":"2026-07-14","close":11320.0},{"date":"2026-07-15","close":11110.0},{"date":"2026-07-16","close":11085.0},{"date":"2026-07-20","close":11135.0},{"date":"2026-07-21","close":10970.0},{"date":"2026-07-22","close":11090.0},{"date":"2026-07-23","close":10995.0},{"date":"2026-07-24","close":11150.0},{"date":"2026-07-27","close":11250.0},{"date":"2026-07-28","close":11170.0},{"date":"2026-07-29","close":11290.0},{"date":"2026-07-30","close":11235.0},{"date":"2026-07-31","close":11065.0},{"date":"2026-08-03","close":10955.0},{"date":"2026-08-04","close":10835.0},{"date":"2026-08-05","close":10905.0},{"date":"2026-08-06","close":10950.0},{"date":"2026-08-07","close":10840.0},{"date":"2026-08-10","close":11055.0},{"date":"2026-08-11","close":11145.0},{"date":"2026-08-12","close":11050.0},{"date":"2026-08-13","close":11125.0},{"date":"2026-08-14","close":11105.0},{"date":"2026-08-18","close":10995.0},{"date":"2026-08-19","close":11140.0},{"date":"2026-08-20","close":12060.0},{"date":"2026-08-21","close":11605.0},{"date":"2026-08-24","close":11705.0},{"date":"2026-08-25","close":11745.0},{"date":"2026-08-26","close":11885.0},{"date":"2026-08-27","close":11760.0},{"date":"2026-08-28","close":11540.0},{"date":"2026-08-31","close":11330.0},{"date":"2026-09-01","close":11285.0},{"date":"2026-09-02","close":11450.0},{"date":"2026-09-03","close":11485.0},{"date":"2026-09-04","close":11435.0},{"date":"2026-09-07","close":11215.0},{"date":"2026-09-08","close":11210.0},{"date":"2026-09-09","close":10920.0},{"date":"2026-09-10","close":10840.0},{"date":"2026-09-11","close":10900.0},{"date":"2026-09-14","close":10890.0},{"date":"2026-09-15","close":11105.0},{"date":"2026-09-16","close":11320.0},{"date":"2026-09-17","close":11450.0},{"date":"2026-09-18","close":11715.0},{"date":"2026-09-21","close":11610.0},{"date":"2026-09-22","close":11540.0},{"date":"2026-09-23","close":11685.0},{"date":"2026-09-28","close":11980.0},{"date":"2026-09-29","close":11970.0},{"date":"2026-09-30","close":12010.0},{"date":"2026-10-01","close":11935.0},{"date":"2026-10-02","close":11515.0},{"date":"2026-10-06","close":11755.0},{"date":"2026-10-07","close":11425.0},{"date":"2026-10-08","close":11460.0},{"date":"2026-10-12","close":11665.0},{"date":"2026-10-13","close":11655.0},{"date":"2026-10-14","close":11465.0},{"date":"2026-10-15","close":11840.0},{"date":"2026-10-16","close":11875.0},{"date":"2026-10-19","close":11635.0},{"date":"2026-10-20","close":11590.0},{"date":"2026-10-21","close":11795.0},{"date":"2026-10-22","close":11825.0},{"date":"2026-10-23","close":11985.0}],"chart_data":[{"date":"2024-10-23","open":9975,"high":10015,"low":9950,"close":10000,"volume":138926},{"date":"2024-10-24","open":10000,"high":10060,"low":9960,"close":9985,"volume":145255},{"date":"2024-10-25","open":9985,"high":10005,"low":9890,"close":9920,"volume":140019},{"date":"2024-10-28","open":9920,"high":10010,"low":9890,"close":9945,"volume":143551},{"date":"2024-10-29","open":9965,"high":10020,"low":9920,"close":9960,"volume":151322},{"date":"2024-10-30","open":9972,"high":9982,"low":9917,"close":9962,"volume":146941},{"date":"2024-10-31","open":9866,"high":9870,"low":9636,"close":9651,"volume":186553},{"date":"2024-11-01","open":9646,"high":9646,"low":9506,"close":9581,"volume":150500},{"date":"2024-11-04","open":9576,"high":9591,"low":9482,"close":9586,"volume":183667},{"date":"2024-11-05","open":9593,"high":9593,"low":9503,"close":9558,"volume":145016},{"date":"2024-11-06","open":9566,"high":9821,"low":9526,"close":9741,"volume":158559},{"date":"2024-11-07","open":9741,"high":9741,"low":9606,"close":9606,"volume":192605},{"date":"2024-11-08","open":9716,"high":9716,"low":9606,"close":9616,"volume":160961},{"date":"2024-11-11","open":9661,"high":9874,"low":9661,"close":9800,"volume":146807},{"date":"2024-11-12","open":9636,"high":9821,"low":9636,"close":9741,"volume":146197},{"date":"2024-11-13","open":9671,"high":9676,"low":9472,"close":9636,"volume":142905},{"date":"2024-11-14","open":9546,"high":9556,"low":9347,"close":9442,"volume":143750},{"date":"2024-11-15","open":9286,"high":9286,"low":9058,"close":9133,"volume":154721},{"date":"2024-11-18","open":9437,"high":9437,"low":8838,"close":8933,"volume":192602},{"date":"2024-11-19","open":8903,"high":8903,"low":8684,"close":8744,"volume":213653},{"date":"2024-11-20","open":8918,"high":8918,"low":8684,"close":8684,"volume":189317},{"date":"2024-11-21","open":8874,"high":8884,"low":8745,"close":8784,"volume":177139},{"date":"2024-11-22","open":8919,"high":8919,"low":8770,"close":8784,"volume":161683},{"date":"2024-11-25","open":8928,"high":8993,"low":8883,"close":8993,"volume":176557},{"date":"2024-11-26","open":9078,"high":9093,"low":8993,"close":9048,"volume":182538},{"date":"2024-11-27","open":9133,"high":9133,"low":9033,"close":9088,"volume":171442},{"date":"2024-11-28","open":9058,"high":9197,"low":9053,"close":9182,"volume":169775},{"date":"2024-11-29","open":9197,"high":9207,"low":9157,"close":9172,"volume":189539},{"date":"2024-12-02","open":9172,"high":9222,"low":9142,"close":9187,"volume":178685},{"date":"2024-12-03","open":9182,"high":9217,"low":9142,"close":9192,"volume":202810},{"date":"2024-12-04","open":9192,"high":9282,"low":9182,"close":9207,"volume":157392},{"date":"2024-12-05","open":9187,"high":9317,"low":9187,"close":9277,"volume":194268},{"date":"2024-12-06","open":9212,"high":9252,"low":9133,"close":9207,"volume":171739},{"date":"2024-12-09","open":9217,"high":9342,"low":9217,"close":9292,"volume":169593},{"date":"2024-12-10","open":9297,"high":9382,"low":9252,"close":9307,"volume":168873},{"date":"2024-12-11","open":9297,"high":9297,"low":9202,"close":9247,"volume":191431},{"date":"2024-12-12","open":9182,"high":9247,"low":9177,"close":9177,"volume":179890},{"date":"2024-12-13","open":9142,"high":9192,"low":9118,"close":9118,"volume":176383},{"date":"2024-12-16","open":9093,"high":9187,"low":9078,"close":9123,"volume":173117},{"date":"2024-12-17","open":9137,"high":9197,"low":9137,"close":9197,"volume":178697},{"date":"2024-12-18","open":9152,"high":9242,"low":9147,"close":9147,"volume":173057},{"date":"2024-12-19","open":8858,"high":9018,"low":8858,"close":8968,"volume":205321},{"date":"2024-12-20","open":8863,"high":8948,"low":8858,"close":8893,"volume":176360},{"date":"2024-12-23","open":8878,"high":8988,"low":8878,"close":8958,"volume":186028},{"date":"2024-12-24","open":9073,"high":9073,"low":9003,"close":9058,"volume":172553},{"date":"2024-12-26","open":9063,"high":9147,"low":9063,"close":9118,"volume":177326},{"date":"2024-12-27","open":9167,"high":9182,"low":9128,"close":9152,"volume":172877},{"date":"2024-12-30","open":9147,"high":9147,"low":9043,"close":9093,"volume":191478},{"date":"2025-01-02","open":9093,"high":9128,"low":8978,"close":9073,"volume":188853},{"date":"2025-01-03","open":9073,"high":9177,"low":8993,"close":9177,"volume":175068},{"date":"2025-01-06","open":9172,"high":9262,"low":9162,"close":9207,"volume":195537},{"date":"2025-01-07","open":9177,"high":9217,"low":9098,"close":9142,"volume":177217},{"date":"2025-01-08","open":9202,"high":9202,"low":9123,"close":9142,"volume":206119},{"date":"2025-01-09","open":9202,"high":9207,"low":9118,"close":9172,"volume":172997},{"date":"2025-01-10","open":9212,"high":9212,"low":9098,"close":9162,"volume":178745},{"date":"2025-01-13","open":9128,"high":9182,"low":9113,"close":9113,"volume":186162},{"date":"2025-01-14","open":9207,"high":9207,"low":9058,"close":9113,"volume":177977},{"date":"2025-01-15","open":9108,"high":9108,"low":8833,"close":8893,"volume":174788},{"date":"2025-01-16","open":8893,"high":8948,"low":8878,"close":8918,"volume":191774},{"date":"2025-01-17","open":9023,"high":9023,"low":8943,"close":8953,"volume":172379},{"date":"2025-01-20","open":8893,"high":8928,"low":8833,"close":8878,"volume":205992},{"date":"2025-01-21","open":8848,"high":8878,"low":8749,"close":8843,"volume":301466},{"date":"2025-01-22","open":8878,"high":9018,"low":8878,"close":8993,"volume":271510},{"date":"2025-01-23","open":8973,"high":8978,"low":8908,"close":8933,"volume":165245},{"date":"2025-01-24","open":9003,"high":9023,"low":8968,"close":8968,"volume":203233},{"date":"2025-01-31","open":8968,"high":9242,"low":8968,"close":9157,"volume":165611},{"date":"2025-02-03","open":9257,"high":9257,"low":9133,"close":9137,"volume":421483},{"date":"2025-02-04","open":9217,"high":9217,"low":9162,"close":9172,"volume":240412},{"date":"2025-02-05","open":9217,"high":9247,"low":9142,"close":9142,"volume":192500},{"date":"2025-02-06","open":9162,"high":9277,"low":9162,"close":9207,"volume":181096},{"date":"2025-02-07","open":9312,"high":9322,"low":9277,"close":9322,"volume":176517},{"date":"2025-02-10","open":9322,"high":9442,"low":9322,"close":9422,"volume":231308},{"date":"2025-02-11","open":9427,"high":9437,"low":9387,"close":9412,"volume":151553},{"date":"2025-02-12","open":9417,"high":9417,"low":9322,"close":9347,"volume":179905},{"date":"2025-02-13","open":9347,"high":9362,"low":9292,"close":9362,"volume":182518},{"date":"2025-02-14","open":9570,"high":9590,"low":9377,"close":9467,"volume":168493},{"date":"2025-02-17","open":9432,"high":9432,"low":9387,"close":9412,"volume":185810},{"date":"2025-02-18","open":9412,"high":9516,"low":9412,"close":9501,"volume":170735},{"date":"2025-02-19","open":9277,"high":9412,"low":9277,"close":9382,"volume":184258},{"date":"2025-02-20","open":9457,"high":9555,"low":9457,"close":9467,"volume":179527},{"date":"2025-02-21","open":9372,"high":9467,"low":9372,"close":9422,"volume":184428},{"date":"2025-02-24","open":9327,"high":9327,"low":9217,"close":9272,"volume":210973},{"date":"2025-02-25","open":9272,"high":9397,"low":9272,"close":9327,"volume":196912},{"date":"2025-02-26","open":9417,"high":9417,"low":9272,"close":9317,"volume":193660},{"date":"2025-02-27","open":9317,"high":9402,"low":9182,"close":9317,"volume":176022},{"date":"2025-02-28","open":9247,"high":9257,"low":9187,"close":9192,"volume":173759},{"date":"2025-03-04","open":9297,"high":9362,"low":9297,"close":9297,"volume":208794},{"date":"2025-03-05","open":9307,"high":9352,"low":9297,"close":9347,"volume":172138},{"date":"2025-03-06","open":9347,"high":9447,"low":9252,"close":9377,"volume":167006},{"date":"2025-03-07","open":9362,"high":9362,"low":9282,"close":9282,"volume":165757},{"date":"2025-03-10","open":9367,"high":9367,"low":9217,"close":9217,"volume":184872},{"date":"2025-03-11","open":9123,"high":9152,"low":8974,"close":9137,"volume":182899},{"date":"2025-03-12","open":9093,"high":9108,"low":9063,"close":9093,"volume":172568},{"date":"2025-03-13","open":9093,"high":9093,"low":8953,"close":8998,"volume":191938},{"date":"2025-03-14","open":9023,"high":9048,"low":8963,"close":9013,"volume":158668},{"date":"2025-03-17","open":8998,"high":9048,"low":8998,"close":9048,"volume":122720},{"date":"2025-03-18","open":9083,"high":9177,"low":9083,"close":9177,"volume":151331},{"date":"2025-03-19","open":9088,"high":9088,"low":9023,"close":9088,"volume":177922},{"date":"2025-03-20","open":9123,"high":9123,"low":9088,"close":9113,"volume":143403},{"date":"2025-03-21","open":9073,"high":9083,"low":9018,"close":9053,"volume":188805},{"date":"2025-03-24","open":9053,"high":9113,"low":9048,"close":9108,"volume":192473},{"date":"2025-03-25","open":9182,"high":9232,"low":9182,"close":9182,"volume":156433},{"date":"2025-03-26","open":9187,"high":9187,"low":8978,"close":9078,"volume":192193},{"date":"2025-03-27","open":8983,"high":8993,"low":8873,"close":8873,"volume":211843},{"date":"2025-03-28","open":8958,"high":8958,"low":8878,"close":8943,"volume":169023},{"date":"2025-03-31","open":8873,"high":8898,"low":8823,"close":8873,"volume":158216},{"date":"2025-04-01","open":8883,"high":8948,"low":8863,"close":8878,"volume":203346},{"date":"2025-04-02","open":8953,"high":8953,"low":8729,"close":8734,"volume":201525},{"date":"2025-04-03","open":8803,"high":8803,"low":8634,"close":8644,"volume":178021},{"date":"2025-04-04","open":8715,"high":8715,"low":8440,"close":8455,"volume":191414},{"date":"2025-04-07","open":7976,"high":8449,"low":7926,"close":7926,"volume":213440},{"date":"2025-04-08","open":7931,"high":8375,"low":7926,"close":8006,"volume":214546},{"date":"2025-04-09","open":8011,"high":8011,"low":7901,"close":7901,"volume":155842},{"date":"2025-04-10","open":8205,"high":8290,"low":8205,"close":8275,"volume":169731},{"date":"2025-04-11","open":8514,"high":8514,"low":7891,"close":7976,"volume":172713},{"date":"2025-04-14","open":8066,"high":8096,"low":8048,"close":8081,"volume":171678},{"date":"2025-04-15","open":8081,"high":8101,"low":8032,"close":8046,"volume":172804},{"date":"2025-04-16","open":8086,"high":8086,"low":8027,"close":8081,"volume":170847},{"date":"2025-04-17","open":7996,"high":7996,"low":7891,"close":7931,"volume":201262},{"date":"2025-04-18","open":7937,"high":8206,"low":7937,"close":8091,"volume":161212},{"date":"2025-04-21","open":7981,"high":8250,"low":7981,"close":8250,"volume":181519},{"date":"2025-04-22","open":8066,"high":8106,"low":8041,"close":8041,"volume":175539},{"date":"2025-04-23","open":8040,"high":8424,"low":8040,"close":8215,"volume":192935},{"date":"2025-04-24","open":8220,"high":8315,"low":8220,"close":8265,"volume":188143},{"date":"2025-04-25","open":8370,"high":8469,"low":8245,"close":8370,"volume":171152},{"date":"2025-04-28","open":8475,"high":8475,"low":8401,"close":8445,"volume":185117},{"date":"2025-04-29","open":8504,"high":8534,"low":8469,"close":8499,"volume":170026},{"date":"2025-04-30","open":8505,"high":8530,"low":8425,"close":8465,"volume":180926},{"date":"2025-05-02","open":8469,"high":8469,"low":8245,"close":8245,"volume":1001},{"date":"2025-05-07","open":8196,"high":8196,"low":7992,"close":8041,"volume":2555},{"date":"2025-05-08","open":8040,"high":8185,"low":8016,"close":8150,"volume":1598},{"date":"2025-05-09","open":8150,"high":8200,"low":8105,"close":8145,"volume":1300},{"date":"2025-05-12","open":7991,"high":8001,"low":7926,"close":7976,"volume":3125},{"date":"2025-05-13","open":7976,"high":8285,"low":7976,"close":8285,"volume":2082},{"date":"2025-05-14","open":8215,"high":8245,"low":8140,"close":8245,"volume":4409},{"date":"2025-05-15","open":8150,"high":8150,"low":8006,"close":8016,"volume":4732},{"date":"2025-05-16","open":8076,"high":8141,"low":8017,"close":8126,"volume":1926},{"date":"2025-05-19","open":8225,"high":8290,"low":8150,"close":8220,"volume":882},{"date":"2025-05-20","open":8260,"high":8275,"low":8240,"close":8240,"volume":2350},{"date":"2025-05-21","open":8255,"high":8255,"low":8200,"close":8255,"volume":1183},{"date":"2025-05-22","open":8251,"high":8251,"low":8032,"close":8101,"volume":2054},{"date":"2025-05-23","open":8131,"high":8131,"low":8046,"close":8051,"volume":831},{"date":"2025-05-26","open":8135,"high":8135,"low":7971,"close":8001,"volume":1453},{"date":"2025-05-27","open":8086,"high":8111,"low":8056,"close":8106,"volume":1412},{"date":"2025-05-28","open":8195,"high":8195,"low":8130,"close":8195,"volume":1507},{"date":"2025-05-29","open":8205,"high":8205,"low":8101,"close":8140,"volume":6554},{"date":"2025-05-30","open":8150,"high":8210,"low":8140,"close":8185,"volume":4370},{"date":"2025-06-02","open":8275,"high":8275,"low":8185,"close":8190,"volume":2170},{"date":"2025-06-04","open":8401,"high":8401,"low":7992,"close":8106,"volume":22417},{"date":"2025-06-05","open":8126,"high":8131,"low":8041,"close":8086,"volume":5397},{"date":"2025-06-09","open":8086,"high":8091,"low":8051,"close":8086,"volume":11910},{"date":"2025-06-10","open":8270,"high":8270,"low":8110,"close":8225,"volume":12058},{"date":"2025-06-11","open":8285,"high":8350,"low":8285,"close":8350,"volume":1582},{"date":"2025-06-12","open":8351,"high":8445,"low":8316,"close":8430,"volume":2173},{"date":"2025-06-13","open":8439,"high":8499,"low":8250,"close":8250,"volume":26842},{"date":"2025-06-16","open":8260,"high":8325,"low":8250,"close":8315,"volume":5346},{"date":"2025-06-17","open":8380,"high":8380,"low":8270,"close":8290,"volume":1871},{"date":"2025-06-18","open":8290,"high":8290,"low":8225,"close":8230,"volume":2821},{"date":"2025-06-19","open":8115,"high":8340,"low":8115,"close":8195,"volume":2136},{"date":"2025-06-20","open":8260,"high":8260,"low":8160,"close":8195,"volume":2878},{"date":"2025-06-23","open":8195,"high":8195,"low":8100,"close":8170,"volume":2568},{"date":"2025-06-24","open":8225,"high":8225,"low":8125,"close":8165,"volume":3322},{"date":"2025-06-25","open":8315,"high":8315,"low":8150,"close":8190,"volume":6037},{"date":"2025-06-26","open":8260,"high":8265,"low":8175,"close":8250,"volume":3234},{"date":"2025-06-27","open":8270,"high":8280,"low":8205,"close":8250,"volume":1880},{"date":"2025-06-30","open":8251,"high":8251,"low":8111,"close":8121,"volume":1160},{"date":"2025-07-01","open":8226,"high":8226,"low":8032,"close":8086,"volume":2089},{"date":"2025-07-02","open":8095,"high":8245,"low":8095,"close":8225,"volume":1602},{"date":"2025-07-03","open":8235,"high":8240,"low":8230,"close":8240,"volume":2308},{"date":"2025-07-04","open":8280,"high":8280,"low":8150,"close":8155,"volume":5955},{"date":"2025-07-07","open":8275,"high":8275,"low":8205,"close":8220,"volume":1424},{"date":"2025-07-08","open":8275,"high":8275,"low":8145,"close":8170,"volume":8037},{"date":"2025-07-09","open":8255,"high":8275,"low":8230,"close":8240,"volume":2180},{"date":"2025-07-10","open":8365,"high":8365,"low":8175,"close":8360,"volume":3166},{"date":"2025-07-11","open":8460,"high":8460,"low":8371,"close":8420,"volume":5223},{"date":"2025-07-14","open":8296,"high":8465,"low":8296,"close":8415,"volume":2720},{"date":"2025-07-15","open":8444,"high":8544,"low":8439,"close":8529,"volume":12278},{"date":"2025-07-16","open":8474,"high":8474,"low":8325,"close":8340,"volume":13815},{"date":"2025-07-17","open":8370,"high":8569,"low":8370,"close":8494,"volume":3125},{"date":"2025-07-18","open":8469,"high":8509,"low":8449,"close":8494,"volume":5244},{"date":"2025-07-21","open":8450,"high":8450,"low":8410,"close":8445,"volume":4017},{"date":"2025-07-22","open":8380,"high":8380,"low":8315,"close":8330,"volume":10851},{"date":"2025-07-23","open":8356,"high":8440,"low":8356,"close":8425,"volume":4390},{"date":"2025-07-24","open":8579,"high":8579,"low":8539,"close":8564,"volume":8448},{"date":"2025-07-25","open":8569,"high":8619,"low":8534,"close":8604,"volume":4106},{"date":"2025-07-28","open":8609,"high":8649,"low":8544,"close":8614,"volume":10119},{"date":"2025-07-29","open":8524,"high":8524,"low":8499,"close":8524,"volume":2594},{"date":"2025-07-30","open":8370,"high":8370,"low":8285,"close":8285,"volume":6619},{"date":"2025-07-31","open":8285,"high":8320,"low":8245,"close":8285,"volume":8025},{"date":"2025-08-01","open":8006,"high":8067,"low":7961,"close":8006,"volume":9681},{"date":"2025-08-04","open":8071,"high":8156,"low":8051,"close":8111,"volume":8461},{"date":"2025-08-05","open":8205,"high":8275,"low":8200,"close":8250,"volume":3628},{"date":"2025-08-06","open":8245,"high":8295,"low":8205,"close":8250,"volume":5337},{"date":"2025-08-07","open":8086,"high":8166,"low":8046,"close":8111,"volume":4973},{"date":"2025-08-08","open":7917,"high":8046,"low":7892,"close":8046,"volume":5923},{"date":"2025-08-11","open":7991,"high":7991,"low":7951,"close":7966,"volume":10207},{"date":"2025-08-12","open":7981,"high":8031,"low":7971,"close":8021,"volume":181248},{"date":"2025-08-13","open":8061,"high":8061,"low":7992,"close":8041,"volume":7406},{"date":"2025-08-14","open":8180,"high":8185,"low":8105,"close":8180,"volume":4086},{"date":"2025-08-18","open":8265,"high":8360,"low":8255,"close":8350,"volume":7640},{"date":"2025-08-19","open":8355,"high":8409,"low":8275,"close":8395,"volume":8359},{"date":"2025-08-20","open":8315,"high":8360,"low":8270,"close":8310,"volume":5465},{"date":"2025-08-21","open":8424,"high":8424,"low":8332,"close":8400,"volume":2000},{"date":"2025-08-22","open":8425,"high":8430,"low":8410,"close":8410,"volume":4341},{"date":"2025-08-25","open":8470,"high":8470,"low":8435,"close":8465,"volume":8677},{"date":"2025-08-26","open":8340,"high":8400,"low":8270,"close":8395,"volume":2336},{"date":"2025-08-27","open":8401,"high":8465,"low":8401,"close":8450,"volume":1781},{"date":"2025-08-28","open":8425,"high":8455,"low":8351,"close":8455,"volume":2266},{"date":"2025-08-29","open":8610,"high":8675,"low":8311,"close":8430,"volume":3034},{"date":"2025-09-01","open":8435,"high":8440,"low":8420,"close":8440,"volume":4700},{"date":"2025-09-02","open":8405,"high":8445,"low":8376,"close":8435,"volume":3139},{"date":"2025-09-03","open":8440,"high":8440,"low":8381,"close":8435,"volume":2680},{"date":"2025-09-04","open":8435,"high":8435,"low":8420,"close":8420,"volume":1295},{"date":"2025-09-05","open":8669,"high":8669,"low":8415,"close":8470,"volume":4474},{"date":"2025-09-08","open":8469,"high":8499,"low":8459,"close":8499,"volume":6112},{"date":"2025-09-09","open":8514,"high":8514,"low":8434,"close":8494,"volume":5168},{"date":"2025-09-10","open":8514,"high":8594,"low":8509,"close":8549,"volume":2057},{"date":"2025-09-11","open":8544,"high":8544,"low":8459,"close":8504,"volume":8609},{"date":"2025-09-12","open":8539,"high":8654,"low":8539,"close":8644,"volume":5455},{"date":"2025-09-15","open":8639,"high":8639,"low":8529,"close":8574,"volume":8367},{"date":"2025-09-16","open":8475,"high":8485,"low":8435,"close":8445,"volume":17859},{"date":"2025-09-17","open":8445,"high":8480,"low":8425,"close":8460,"volume":4087},{"date":"2025-09-18","open":8454,"high":8524,"low":8454,"close":8494,"volume":8594},{"date":"2025-09-19","open":8564,"high":8908,"low":8564,"close":8833,"volume":18389},{"date":"2025-09-22","open":9028,"high":9028,"low":8669,"close":8699,"volume":17268},{"date":"2025-09-23","open":8798,"high":8863,"low":8798,"close":8863,"volume":19431},{"date":"2025-09-24","open":8858,"high":8858,"low":8679,"close":8724,"volume":15771},{"date":"2025-09-25","open":8664,"high":8669,"low":8584,"close":8614,"volume":12020},{"date":"2025-09-26","open":8489,"high":8539,"low":8469,"close":8534,"volume":8502},{"date":"2025-09-29","open":8539,"high":8564,"low":8489,"close":8524,"volume":8497},{"date":"2025-09-30","open":8514,"high":8609,"low":8514,"close":8559,"volume":9058},{"date":"2025-10-01","open":8749,"high":8828,"low":8744,"close":8749,"volume":14469},{"date":"2025-10-02","open":9088,"high":9272,"low":9088,"close":9227,"volume":50852},{"date":"2025-10-10","open":9497,"high":9497,"low":9232,"close":9312,"volume":33437},{"date":"2025-10-13","open":9317,"high":9317,"low":8973,"close":9262,"volume":27321},{"date":"2025-10-14","open":9137,"high":9237,"low":9088,"close":9098,"volume":25102},{"date":"2025-10-15","open":9063,"high":9227,"low":9063,"close":9108,"volume":8947},{"date":"2025-10-16","open":9113,"high":9172,"low":9038,"close":9093,"volume":5488},{"date":"2025-10-17","open":9003,"high":9118,"low":8958,"close":8973,"volume":11739},{"date":"2025-10-20","open":8988,"high":9078,"low":8983,"close":9038,"volume":6616},{"date":"2025-10-21","open":9093,"high":9147,"low":9084,"close":9137,"volume":7342},{"date":"2025-10-22","open":9123,"high":9197,"low":9108,"close":9172,"volume":3101},{"date":"2025-10-23","open":9103,"high":9187,"low":9103,"close":9187,"volume":10193},{"date":"2025-10-24","open":9187,"high":9227,"low":9187,"close":9202,"volume":6363},{"date":"2025-10-27","open":9202,"high":9307,"low":9202,"close":9302,"volume":13852},{"date":"2025-10-28","open":9332,"high":9337,"low":9242,"close":9337,"volume":15961},{"date":"2025-10-29","open":9307,"high":9307,"low":9252,"close":9262,"volume":11431},{"date":"2025-10-30","open":9372,"high":9372,"low":9083,"close":9192,"volume":10374},{"date":"2025-10-31","open":9372,"high":9377,"low":9267,"close":9362,"volume":11887},{"date":"2025-11-03","open":9362,"high":9432,"low":9359,"close":9422,"volume":25134,"rsi_14":68.33,"sma_20":9151.7,"sma_60":8663.13,"sma_120":8457.46},{"date":"2025-11-04","open":9432,"high":9591,"low":9412,"close":9571,"volume":23310,"rsi_14":72.63,"sma_20":9202.3,"sma_60":8687.48,"sma_120":8469.3},{"date":"2025-11-05","open":9595,"high":9595,"low":9391,"close":9476,"volume":16243,"rsi_14":67.42,"sma_20":9238.7,"sma_60":8707.93,"sma_120":8480.4},{"date":"2025-11-06","open":9581,"high":9646,"low":9576,"close":9626,"volume":15059,"rsi_14":78.87,"sma_20":9258.65,"sma_60":8730.87,"sma_120":8494.15},{"date":"2025-11-07","open":9576,"high":9701,"low":9546,"close":9551,"volume":20067,"rsi_14":72.48,"sma_20":9270.6,"sma_60":8754.88,"sma_120":8504.7},{"date":"2025-11-10","open":9551,"high":9671,"low":9551,"close":9631,"volume":10414,"rsi_14":72.01,"sma_20":9289.05,"sma_60":8781.32,"sma_120":8516.25},{"date":"2025-11-11","open":9631,"high":9736,"low":9551,"close":9701,"volume":14706,"rsi_14":72.86,"sma_20":9319.2,"sma_60":8810.23,"sma_120":8530.29},{"date":"2025-11-12","open":9815,"high":10248,"low":9815,"close":10164,"volume":133283,"rsi_14":80.45,"sma_20":9372.05,"sma_60":8845.97,"sma_120":8547.29},{"date":"2025-11-13","open":10403,"high":11061,"low":10258,"close":10518,"volume":150739,"rsi_14":83.86,"sma_20":9443.35,"sma_60":8887.28,"sma_120":8566.45},{"date":"2025-11-14","open":10519,"high":10519,"low":10289,"close":10299,"volume":62647,"rsi_14":74.14,"sma_20":9509.65,"sma_60":8922.6,"sma_120":8583.61},{"date":"2025-11-17","open":10528,"high":10528,"low":10303,"close":10498,"volume":43258,"rsi_14":76.05,"sma_20":9582.7,"sma_60":8958.42,"sma_120":8602.31},{"date":"2025-11-18","open":10494,"high":10504,"low":10299,"close":10339,"volume":21837,"rsi_14":73.26,"sma_20":9642.8,"sma_60":8990.82,"sma_120":8620.97},{"date":"2025-11-19","open":10409,"high":10514,"low":10364,"close":10439,"volume":32763,"rsi_14":76.59,"sma_20":9706.15,"sma_60":9026.3,"sma_120":8640.88},{"date":"2025-11-20","open":10449,"high":10648,"low":10449,"close":10648,"volume":73856,"rsi_14":76.97,"sma_20":9779.2,"sma_60":9063.77,"sma_120":8662.93},{"date":"2025-11-21","open":10484,"high":10683,"low":10439,"close":10678,"volume":24049,"rsi_14":76.68,"sma_20":9853.0,"sma_60":9101.58,"sma_120":8684.38},{"date":"2025-11-24","open":10738,"high":10853,"low":10683,"close":10788,"volume":25973,"rsi_14":76.29,"sma_20":9927.3,"sma_60":9140.32,"sma_120":8705.98},{"date":"2025-11-25","open":10479,"high":10848,"low":10479,"close":10768,"volume":42406,"rsi_14":78.8,"sma_20":9998.85,"sma_60":9179.87,"sma_120":8727.88},{"date":"2025-11-26","open":10778,"high":11566,"low":10778,"close":11027,"volume":41110,"rsi_14":79.8,"sma_20":10087.1,"sma_60":9222.83,"sma_120":8751.57},{"date":"2025-11-27","open":11027,"high":11082,"low":10992,"close":11082,"volume":48002,"rsi_14":83.07,"sma_20":10183.15,"sma_60":9267.15,"sma_120":8775.92},{"date":"2025-11-28","open":11122,"high":11131,"low":11022,"close":11087,"volume":20132,"rsi_14":82.51,"sma_20":10270.95,"sma_60":9311.97,"sma_120":8801.03},{"date":"2025-12-01","open":11082,"high":11122,"low":10937,"close":11017,"volume":28265,"rsi_14":79.45,"sma_20":10352.25,"sma_60":9355.45,"sma_120":8825.73},{"date":"2025-12-02","open":10977,"high":11117,"low":10912,"close":11087,"volume":19256,"rsi_14":75.17,"sma_20":10429.6,"sma_60":9400.18,"sma_120":8851.0},{"date":"2025-12-03","open":10977,"high":11057,"low":10962,"close":10997,"volume":19710,"rsi_14":65.62,"sma_20":10507.15,"sma_60":9443.42,"sma_120":8874.36},{"date":"2025-12-04","open":11087,"high":11141,"low":10987,"close":11107,"volume":37476,"rsi_14":77.62,"sma_20":10582.75,"sma_60":9488.73,"sma_120":8897.59},{"date":"2025-12-05","open":11007,"high":11087,"low":10793,"close":10867,"volume":50903,"rsi_14":62.8,"sma_20":10650.1,"sma_60":9529.22,"sma_120":8918.17},{"date":"2025-12-08","open":10788,"high":10877,"low":10618,"close":10628,"volume":46197,"rsi_14":59.73,"sma_20":10701.45,"sma_60":9565.2,"sma_120":8938.23},{"date":"2025-12-09","open":10663,"high":10793,"low":10663,"close":10703,"volume":33905,"rsi_14":59.11,"sma_20":10753.05,"sma_60":9602.52,"sma_120":8958.38},{"date":"2025-12-10","open":10927,"high":10927,"low":10568,"close":10763,"volume":30736,"rsi_14":54.95,"sma_20":10784.45,"sma_60":9639.92,"sma_120":8979.24},{"date":"2025-12-11","open":10768,"high":11002,"low":10768,"close":10842,"volume":41855,"rsi_14":56.44,"sma_20":10802.15,"sma_60":9679.4,"sma_120":9001.27},{"date":"2025-12-12","open":10992,"high":11136,"low":10992,"close":11087,"volume":29322,"rsi_14":60.0,"sma_20":10843.1,"sma_60":9720.63,"sma_120":9025.62},{"date":"2025-12-15","open":10982,"high":11102,"low":10982,"close":11072,"volume":14750,"rsi_14":60.18,"sma_20":10873.3,"sma_60":9762.78,"sma_120":9049.86},{"date":"2025-12-16","open":11042,"high":11131,"low":11037,"close":11072,"volume":13706,"rsi_14":52.74,"sma_20":10911.5,"sma_60":9807.1,"sma_120":9074.3},{"date":"2025-12-17","open":11072,"high":11072,"low":10788,"close":10807,"volume":11473,"rsi_14":41.21,"sma_20":10931.45,"sma_60":9846.75,"sma_120":9096.58},{"date":"2025-12-18","open":10807,"high":10807,"low":10738,"close":10783,"volume":11764,"rsi_14":40.38,"sma_20":10939.7,"sma_60":9885.4,"sma_120":9118.43},{"date":"2025-12-19","open":10788,"high":11042,"low":10788,"close":10967,"volume":19404,"rsi_14":48.53,"sma_20":10955.7,"sma_60":9921.48,"sma_120":9141.33},{"date":"2025-12-22","open":11022,"high":11141,"low":11022,"close":11072,"volume":20706,"rsi_14":49.57,"sma_20":10971.45,"sma_60":9961.55,"sma_120":9165.11},{"date":"2025-12-23","open":10957,"high":11161,"low":10882,"close":11112,"volume":19750,"rsi_14":53.41,"sma_20":10990.2,"sma_60":9999.55,"sma_120":9190.3},{"date":"2025-12-24","open":11176,"high":11176,"low":10957,"close":10997,"volume":7258,"rsi_14":46.75,"sma_20":10990.25,"sma_60":10037.95,"sma_120":9214.83},{"date":"2025-12-26","open":10778,"high":11047,"low":10778,"close":10962,"volume":9853,"rsi_14":53.2,"sma_20":10984.25,"sma_60":10077.6,"sma_120":9237.89},{"date":"2025-12-29","open":10995,"high":11130,"low":10995,"close":11040,"volume":10765,"rsi_14":64.73,"sma_20":10980.25,"sma_60":10119.33,"sma_120":9261.21},{"date":"2025-12-30","open":10825,"high":11080,"low":10825,"close":11080,"volume":35113,"rsi_14":63.75,"sma_20":10981.75,"sma_60":10161.9,"sma_120":9285.57},{"date":"2026-01-02","open":10820,"high":11085,"low":10820,"close":11060,"volume":31716,"rsi_14":60.91,"sma_20":10978.75,"sma_60":10203.55,"sma_120":9309.22},{"date":"2026-01-05","open":11075,"high":11250,"low":11037,"close":11240,"volume":21804,"rsi_14":63.88,"sma_20":10989.25,"sma_60":10245.03,"sma_120":9334.78},{"date":"2026-01-06","open":11185,"high":11185,"low":11065,"close":11130,"volume":59096,"rsi_14":50.42,"sma_20":10988.75,"sma_60":10276.72,"sma_120":9358.85},{"date":"2026-01-07","open":11165,"high":11470,"low":11165,"close":11470,"volume":36104,"rsi_14":62.13,"sma_20":11017.25,"sma_60":10312.65,"sma_120":9384.75},{"date":"2026-01-08","open":11785,"high":11785,"low":11615,"close":11660,"volume":38370,"rsi_14":66.37,"sma_20":11067.25,"sma_60":10352.58,"sma_120":9411.74},{"date":"2026-01-09","open":11570,"high":11570,"low":11350,"close":11445,"volume":72857,"rsi_14":68.39,"sma_20":11102.75,"sma_60":10391.67,"sma_120":9436.98},{"date":"2026-01-12","open":11445,"high":11550,"low":11380,"close":11485,"volume":47929,"rsi_14":70.18,"sma_20":11137.25,"sma_60":10431.25,"sma_120":9461.6},{"date":"2026-01-13","open":11495,"high":11495,"low":11415,"close":11450,"volume":30232,"rsi_14":64.9,"sma_20":11166.0,"sma_60":10470.5,"sma_120":9487.5},{"date":"2026-01-14","open":11400,"high":11470,"low":11385,"close":11395,"volume":30328,"rsi_14":59.93,"sma_20":11179.75,"sma_60":10510.83,"sma_120":9511.66},{"date":"2026-01-15","open":11390,"high":11490,"low":11345,"close":11435,"volume":31067,"rsi_14":59.93,"sma_20":11196.25,"sma_60":10550.75,"sma_120":9536.15},{"date":"2026-01-16","open":11435,"high":11435,"low":11230,"close":11385,"volume":43135,"rsi_14":62.72,"sma_20":11210.25,"sma_60":10588.18,"sma_120":9560.64},{"date":"2026-01-19","open":11380,"high":11380,"low":11210,"close":11260,"volume":29341,"rsi_14":58.92,"sma_20":11231.25,"sma_60":10622.95,"sma_120":9585.04},{"date":"2026-01-20","open":11300,"high":11315,"low":11210,"close":11215,"volume":24350,"rsi_14":55.89,"sma_20":11251.25,"sma_60":10656.72,"sma_120":9608.28},{"date":"2026-01-21","open":11465,"high":11465,"low":11120,"close":11145,"volume":41396,"rsi_14":52.15,"sma_20":11258.5,"sma_60":10689.07,"sma_120":9629.77},{"date":"2026-01-22","open":11145,"high":11405,"low":11145,"close":11360,"volume":18236,"rsi_14":58.77,"sma_20":11271.25,"sma_60":10723.33,"sma_120":9652.73},{"date":"2026-01-23","open":11360,"high":11475,"low":11360,"close":11435,"volume":18501,"rsi_14":56.07,"sma_20":11285.75,"sma_60":10758.27,"sma_120":9676.22},{"date":"2026-01-26","open":11450,"high":11450,"low":11005,"close":11025,"volume":31240,"rsi_14":47.24,"sma_20":11285.5,"sma_60":10787.62,"sma_120":9697.04},{"date":"2026-01-27","open":11035,"high":11195,"low":11035,"close":11190,"volume":14429,"rsi_14":41.91,"sma_20":11295.25,"sma_60":10820.88,"sma_120":9721.23},{"date":"2026-01-28","open":11190,"high":11190,"low":10830,"close":10835,"volume":35310,"rsi_14":28.23,"sma_20":11285.0,"sma_60":10845.4,"sma_120":9742.47},{"date":"2026-01-29","open":10835,"high":10835,"low":10675,"close":10700,"volume":31108,"rsi_14":29.48,"sma_20":11266.0,"sma_60":10866.67,"sma_120":9764.9},{"date":"2026-01-30","open":10690,"high":10875,"low":10690,"close":10775,"volume":27610,"rsi_14":30.81,"sma_20":11251.75,"sma_60":10886.7,"sma_120":9787.09},{"date":"2026-02-02","open":10775,"high":10950,"low":10775,"close":10890,"volume":26132,"rsi_14":35.49,"sma_20":11234.25,"sma_60":10910.22,"sma_120":9809.08},{"date":"2026-02-03","open":10955,"high":11125,"low":10940,"close":11120,"volume":19966,"rsi_14":43.47,"sma_20":11233.75,"sma_60":10935.08,"sma_120":9832.98},{"date":"2026-02-04","open":11120,"high":11120,"low":10810,"close":10830,"volume":16226,"rsi_14":37.15,"sma_20":11201.75,"sma_60":10956.37,"sma_120":9855.62},{"date":"2026-02-05","open":10995,"high":11000,"low":10850,"close":10970,"volume":20168,"rsi_14":41.51,"sma_20":11167.25,"sma_60":10978.65,"sma_120":9879.98},{"date":"2026-02-06","open":10710,"high":10710,"low":10200,"close":10620,"volume":18164,"rsi_14":38.01,"sma_20":11126.0,"sma_60":10993.93,"sma_120":9902.08},{"date":"2026-02-09","open":10910,"high":10925,"low":10765,"close":10765,"volume":58287,"rsi_14":41.88,"sma_20":11090.0,"sma_60":11003.9,"sma_120":9924.93},{"date":"2026-02-10","open":10855,"high":10855,"low":10665,"close":10785,"volume":9741,"rsi_14":43.38,"sma_20":11056.75,"sma_60":11008.3,"sma_120":9947.79},{"date":"2026-02-11","open":10700,"high":10700,"low":10630,"close":10630,"volume":16912,"rsi_14":36.28,"sma_20":11018.5,"sma_60":11013.78,"sma_120":9968.19},{"date":"2026-02-12","open":10630,"high":10630,"low":10525,"close":10545,"volume":10515,"rsi_14":33.33,"sma_20":10974.0,"sma_60":11014.52,"sma_120":9986.47},{"date":"2026-02-13","open":10575,"high":10575,"low":10390,"close":10420,"volume":12160,"rsi_14":37.32,"sma_20":10925.75,"sma_60":11015.83,"sma_120":10003.33},{"date":"2026-02-19","open":10500,"high":10665,"low":10435,"close":10570,"volume":14814,"rsi_14":36.92,"sma_20":10891.25,"sma_60":11017.98,"sma_120":10022.14},{"date":"2026-02-20","open":10885,"high":10885,"low":10575,"close":10665,"volume":11899,"rsi_14":45.97,"sma_20":10863.75,"sma_60":11018.23,"sma_120":10041.0},{"date":"2026-02-23","open":10670,"high":10670,"low":10450,"close":10525,"volume":15152,"rsi_14":45.86,"sma_20":10832.75,"sma_60":11015.65,"sma_120":10058.62},{"date":"2026-02-24","open":10815,"high":10815,"low":10555,"close":10620,"volume":9506,"rsi_14":46.37,"sma_20":10795.75,"sma_60":11012.82,"sma_120":10076.57},{"date":"2026-02-25","open":10620,"high":10645,"low":10495,"close":10535,"volume":13141,"rsi_14":41.57,"sma_20":10750.75,"sma_60":11008.9,"sma_120":10094.38},{"date":"2026-02-26","open":10400,"high":10665,"low":10340,"close":10390,"volume":15187,"rsi_14":31.93,"sma_20":10719.0,"sma_60":10998.25,"sma_120":10110.54},{"date":"2026-02-27","open":10700,"high":10700,"low":10445,"close":10530,"volume":8576,"rsi_14":41.98,"sma_20":10686.0,"sma_60":10988.5,"sma_120":10127.83},{"date":"2026-03-03","open":10530,"high":10790,"low":10530,"close":10605,"volume":23783,"rsi_14":39.89,"sma_20":10674.5,"sma_60":10979.92,"sma_120":10145.94},{"date":"2026-03-04","open":10605,"high":10605,"low":10375,"close":10375,"volume":18775,"rsi_14":42.73,"sma_20":10658.25,"sma_60":10968.67,"sma_120":10162.06},{"date":"2026-03-05","open":10410,"high":10695,"low":10410,"close":10625,"volume":5884,"rsi_14":46.09,"sma_20":10650.75,"sma_60":10960.42,"sma_120":10180.3},{"date":"2026-03-06","open":10855,"high":10855,"low":10445,"close":10495,"volume":3373,"rsi_14":42.37,"sma_20":10631.0,"sma_60":10951.5,"sma_120":10197.46},{"date":"2026-03-09","open":10015,"high":10495,"low":10015,"close":10365,"volume":19789,"rsi_14":42.93,"sma_20":10593.25,"sma_60":10938.58,"sma_120":10213.66},{"date":"2026-03-10","open":11000,"high":11000,"low":10365,"close":10445,"volume":5378,"rsi_14":47.33,"sma_20":10574.0,"sma_60":10931.0,"sma_120":10230.11},{"date":"2026-03-11","open":10995,"high":10995,"low":10445,"close":10445,"volume":7150,"rsi_14":50.72,"sma_20":10547.75,"sma_60":10927.42,"sma_120":10246.31},{"date":"2026-03-12","open":10440,"high":10680,"low":10360,"close":10560,"volume":5854,"rsi_14":49.71,"sma_20":10544.75,"sma_60":10924.5,"sma_120":10263.51},{"date":"2026-03-13","open":10300,"high":10510,"low":10300,"close":10450,"volume":4301,"rsi_14":43.77,"sma_20":10529.0,"sma_60":10918.75,"sma_120":10279.33},{"date":"2026-03-16","open":10450,"high":10515,"low":10380,"close":10405,"volume":5145,"rsi_14":46.32,"sma_20":10510.0,"sma_60":10910.92,"sma_120":10295.16},{"date":"2026-03-17","open":10495,"high":10510,"low":10430,"close":10440,"volume":4412,"rsi_14":44.27,"sma_20":10500.5,"sma_60":10899.58,"sma_120":10310.11},{"date":"2026-03-18","open":10610,"high":10610,"low":10255,"close":10360,"volume":7340,"rsi_14":44.41,"sma_20":10491.25,"sma_60":10887.17,"sma_120":10324.98},{"date":"2026-03-19","open":10360,"high":10360,"low":10150,"close":10165,"volume":148665,"rsi_14":43.03,"sma_20":10478.5,"sma_60":10871.5,"sma_120":10339.3},{"date":"2026-03-20","open":10375,"high":10375,"low":10120,"close":10255,"volume":10935,"rsi_14":41.21,"sma_20":10462.75,"sma_60":10861.75,"sma_120":10354.25},{"date":"2026-03-23","open":10255,"high":10255,"low":10120,"close":10175,"volume":11456,"rsi_14":36.31,"sma_20":10438.25,"sma_60":10851.08,"sma_120":10368.24},{"date":"2026-03-24","open":10155,"high":10195,"low":10105,"close":10140,"volume":4792,"rsi_14":41.45,"sma_20":10419.0,"sma_60":10836.75,"sma_120":10379.12},{"date":"2026-03-25","open":10125,"high":10275,"low":10120,"close":10245,"volume":19937,"rsi_14":34.55,"sma_20":10400.25,"sma_60":10822.42,"sma_120":10391.98},{"date":"2026-03-26","open":10300,"high":10555,"low":10300,"close":10465,"volume":15752,"rsi_14":48.86,"sma_20":10396.75,"sma_60":10811.08,"sma_120":10405.32},{"date":"2026-03-27","open":10775,"high":10775,"low":10420,"close":10490,"volume":9883,"rsi_14":55.14,"sma_20":10401.75,"sma_60":10802.08,"sma_120":10420.02},{"date":"2026-03-30","open":10490,"high":10490,"low":10200,"close":10270,"volume":6608,"rsi_14":43.54,"sma_20":10388.75,"sma_60":10790.0,"sma_120":10433.8},{"date":"2026-03-31","open":10280,"high":10380,"low":10245,"close":10315,"volume":6080,"rsi_14":45.36,"sma_20":10374.25,"sma_60":10777.92,"sma_120":10448.62},{"date":"2026-04-01","open":10620,"high":10620,"low":10390,"close":10455,"volume":2833,"rsi_14":46.32,"sma_20":10378.25,"sma_60":10767.5,"sma_120":10464.7},{"date":"2026-04-02","open":10455,"high":10580,"low":10400,"close":10420,"volume":11278,"rsi_14":48.89,"sma_20":10368.0,"sma_60":10756.83,"sma_120":10480.19},{"date":"2026-04-03","open":10720,"high":10720,"low":10340,"close":10425,"volume":1446,"rsi_14":50.76,"sma_20":10364.5,"sma_60":10743.25,"sma_120":10494.14},{"date":"2026-04-06","open":10425,"high":10425,"low":10305,"close":10345,"volume":1638,"rsi_14":46.49,"sma_20":10363.5,"sma_60":10730.17,"sma_120":10503.44},{"date":"2026-04-07","open":10365,"high":10365,"low":10205,"close":10220,"volume":2366,"rsi_14":45.0,"sma_20":10352.25,"sma_60":10709.33,"sma_120":10510.99},{"date":"2026-04-08","open":10585,"high":10585,"low":10020,"close":10155,"volume":10655,"rsi_14":49.61,"sma_20":10337.75,"sma_60":10684.25,"sma_120":10518.42},{"date":"2026-04-09","open":10160,"high":10315,"low":10160,"close":10280,"volume":6404,"rsi_14":50.96,"sma_20":10323.75,"sma_60":10664.83,"sma_120":10528.25},{"date":"2026-04-10","open":10285,"high":10355,"low":10230,"close":10310,"volume":6590,"rsi_14":55.38,"sma_20":10316.75,"sma_60":10645.25,"sma_120":10538.25},{"date":"2026-04-13","open":10190,"high":10310,"low":10190,"close":10220,"volume":3427,"rsi_14":53.05,"sma_20":10307.5,"sma_60":10624.75,"sma_120":10547.62},{"date":"2026-04-14","open":10215,"high":10230,"low":10130,"close":10225,"volume":13845,"rsi_14":49.17,"sma_20":10296.75,"sma_60":10605.25,"sma_120":10558.04},{"date":"2026-04-15","open":10495,"high":10495,"low":10270,"close":10305,"volume":3213,"rsi_14":42.52,"sma_20":10294.0,"sma_60":10586.42,"sma_120":10568.58},{"date":"2026-04-16","open":10600,"high":10600,"low":10305,"close":10340,"volume":7959,"rsi_14":43.06,"sma_20":10302.75,"sma_60":10569.0,"sma_120":10578.59},{"date":"2026-04-17","open":10460,"high":10460,"low":10170,"close":10245,"volume":15427,"rsi_14":48.69,"sma_20":10302.25,"sma_60":10552.08,"sma_120":10587.52},{"date":"2026-04-20","open":10155,"high":10270,"low":10155,"close":10250,"volume":3732,"rsi_14":46.45,"sma_20":10306.0,"sma_60":10536.0,"sma_120":10596.36},{"date":"2026-04-21","open":10250,"high":10250,"low":10145,"close":10170,"volume":9065,"rsi_14":33.33,"sma_20":10307.5,"sma_60":10519.75,"sma_120":10604.41},{"date":"2026-04-22","open":10340,"high":10340,"low":10130,"close":10150,"volume":7006,"rsi_14":33.93,"sma_20":10302.75,"sma_60":10499.58,"sma_120":10611.46},{"date":"2026-04-23","open":10150,"high":10155,"low":10105,"close":10150,"volume":19062,"rsi_14":33.53,"sma_20":10287.0,"sma_60":10478.17,"sma_120":10618.22},{"date":"2026-04-24","open":10345,"high":10345,"low":10000,"close":10060,"volume":7356,"rsi_14":33.14,"sma_20":10265.5,"sma_60":10462.08,"sma_120":10624.85},{"date":"2026-04-27","open":10160,"high":10160,"low":9930,"close":9950,"volume":11437,"rsi_14":33.73,"sma_20":10249.5,"sma_60":10441.42,"sma_120":10631.15},{"date":"2026-04-28","open":9950,"high":9950,"low":9845,"close":9850,"volume":8411,"rsi_14":32.37,"sma_20":10226.25,"sma_60":10425.0,"sma_120":10635.2},{"date":"2026-04-29","open":9900,"high":9900,"low":9820,"close":9850,"volume":4939,"rsi_14":20.95,"sma_20":10196.0,"sma_60":10410.83,"sma_120":10638.75},{"date":"2026-04-30","open":9850,"high":9855,"low":9795,"close":9820,"volume":6453,"rsi_14":16.89,"sma_20":10166.0,"sma_60":10394.92,"sma_120":10640.81},{"date":"2026-05-04","open":9850,"high":9992,"low":9850,"close":9945,"volume":8111,"rsi_14":32.26,"sma_20":10142.0,"sma_60":10379.17,"sma_120":10644.69},{"date":"2026-05-06","open":9940,"high":10000,"low":9920,"close":9980,"volume":9216,"rsi_14":34.78,"sma_20":10123.75,"sma_60":10360.17,"sma_120":10647.62},{"date":"2026-05-07","open":9995,"high":10100,"low":9970,"close":10100,"volume":8682,"rsi_14":37.87,"sma_20":10117.75,"sma_60":10348.0,"sma_120":10652.18},{"date":"2026-05-08","open":10100,"high":10130,"low":10090,"close":10130,"volume":4679,"rsi_14":37.5,"sma_20":10116.5,"sma_60":10334.0,"sma_120":10656.33},{"date":"2026-05-11","open":10130,"high":10130,"low":9955,"close":10080,"volume":10463,"rsi_14":39.62,"sma_20":10106.5,"sma_60":10325.0,"sma_120":10659.47},{"date":"2026-05-12","open":10080,"high":10190,"low":10080,"close":10130,"volume":14110,"rsi_14":42.86,"sma_20":10097.5,"sma_60":10314.42,"sma_120":10659.16},{"date":"2026-05-13","open":10400,"high":10415,"low":10275,"close":10345,"volume":16831,"rsi_14":58.97,"sma_20":10103.75,"sma_60":10307.08,"sma_120":10657.69},{"date":"2026-05-14","open":10345,"high":10380,"low":10285,"close":10380,"volume":11582,"rsi_14":61.62,"sma_20":10111.5,"sma_60":10302.92,"sma_120":10658.35},{"date":"2026-05-15","open":10380,"high":10380,"low":10265,"close":10290,"volume":12306,"rsi_14":56.48,"sma_20":10110.75,"sma_60":10298.67,"sma_120":10656.59},{"date":"2026-05-18","open":9720,"high":10165,"low":9720,"close":10090,"volume":7994,"rsi_14":51.26,"sma_20":10098.25,"sma_60":10293.17,"sma_120":10654.5},{"date":"2026-05-19","open":10290,"high":10290,"low":10010,"close":10040,"volume":8699,"rsi_14":53.98,"sma_20":10088.0,"sma_60":10284.33,"sma_120":10651.16},{"date":"2026-05-20","open":10270,"high":10270,"low":10115,"close":10135,"volume":12675,"rsi_14":62.67,"sma_20":10082.25,"sma_60":10275.5,"sma_120":10646.87},{"date":"2026-05-21","open":10500,"high":10500,"low":10175,"close":10200,"volume":14966,"rsi_14":64.71,"sma_20":10083.75,"sma_60":10270.08,"sma_120":10642.87},{"date":"2026-05-22","open":10650,"high":10650,"low":10250,"close":10420,"volume":6055,"rsi_14":71.74,"sma_20":10097.25,"sma_60":10266.75,"sma_120":10639.78},{"date":"2026-05-26","open":10500,"high":10540,"low":10405,"close":10475,"volume":10246,"rsi_14":70.23,"sma_20":10113.5,"sma_60":10265.75,"sma_120":10637.33},{"date":"2026-05-27","open":10475,"high":10475,"low":10365,"close":10450,"volume":8625,"rsi_14":68.08,"sma_20":10133.0,"sma_60":10266.75,"sma_120":10632.5},{"date":"2026-05-28","open":10500,"high":10500,"low":10415,"close":10485,"volume":6844,"rsi_14":65.84,"sma_20":10159.75,"sma_60":10266.0,"sma_120":10627.25},{"date":"2026-05-29","open":10500,"high":10735,"low":10500,"close":10700,"volume":20924,"rsi_14":70.36,"sma_20":10202.25,"sma_60":10267.58,"sma_120":10623.75},{"date":"2026-06-01","open":11005,"high":11005,"low":10650,"close":10700,"volume":12107,"rsi_14":72.96,"sma_20":10244.75,"sma_60":10273.0,"sma_120":10620.83},{"date":"2026-06-02","open":10700,"high":10700,"low":10400,"close":10485,"volume":7468,"rsi_14":61.72,"sma_20":10278.0,"sma_60":10270.67,"sma_120":10615.54},{"date":"2026-06-04","open":10485,"high":10540,"low":10445,"close":10520,"volume":6464,"rsi_14":56.55,"sma_20":10306.75,"sma_60":10271.08,"sma_120":10611.29},{"date":"2026-06-05","open":10600,"high":10980,"low":10525,"close":10815,"volume":33825,"rsi_14":63.64,"sma_20":10348.5,"sma_60":10278.58,"sma_120":10608.58},{"date":"2026-06-08","open":10300,"high":10900,"low":10275,"close":10765,"volume":10925,"rsi_14":65.27,"sma_20":10381.75,"sma_60":10283.92,"sma_120":10607.46},{"date":"2026-06-09","open":10765,"high":10765,"low":10510,"close":10600,"volume":7793,"rsi_14":66.78,"sma_20":10405.25,"sma_60":10286.5,"sma_120":10606.96},{"date":"2026-06-10","open":10510,"high":10800,"low":10510,"close":10740,"volume":4095,"rsi_14":71.74,"sma_20":10438.25,"sma_60":10289.5,"sma_120":10607.0},{"date":"2026-06-11","open":10650,"high":10685,"low":10520,"close":10675,"volume":5867,"rsi_14":67.09,"sma_20":10465.5,"sma_60":10293.25,"sma_120":10606.0},{"date":"2026-06-12","open":10900,"high":10900,"low":10740,"close":10790,"volume":4134,"rsi_14":68.1,"sma_20":10487.75,"sma_60":10299.67,"sma_120":10605.29},{"date":"2026-06-15","open":11000,"high":11000,"low":10365,"close":10735,"volume":11398,"rsi_14":60.75,"sma_20":10505.5,"sma_60":10304.58,"sma_120":10602.08},{"date":"2026-06-16","open":10995,"high":10995,"low":10640,"close":10645,"volume":3971,"rsi_14":55.67,"sma_20":10523.25,"sma_60":10309.33,"sma_120":10598.25},{"date":"2026-06-17","open":10760,"high":10760,"low":10595,"close":10645,"volume":5679,"rsi_14":56.61,"sma_20":10551.0,"sma_60":10317.33,"sma_120":10594.42},{"date":"2026-06-18","open":10645,"high":10915,"low":10645,"close":10805,"volume":11400,"rsi_14":60.0,"sma_20":10589.25,"sma_60":10326.5,"sma_120":10594.12},{"date":"2026-06-19","open":10805,"high":10805,"low":10710,"close":10710,"volume":13333,"rsi_14":50.34,"sma_20":10618.0,"sma_60":10335.42,"sma_120":10593.25},{"date":"2026-06-22","open":10715,"high":10795,"low":10690,"close":10740,"volume":3504,"rsi_14":51.32,"sma_20":10645.0,"sma_60":10345.42,"sma_120":10591.08},{"date":"2026-06-23","open":10750,"high":10835,"low":10710,"close":10735,"volume":10220,"rsi_14":59.62,"sma_20":10660.75,"sma_60":10353.58,"sma_120":10588.0},{"date":"2026-06-24","open":10790,"high":11000,"low":10790,"close":11000,"volume":12828,"rsi_14":65.69,"sma_20":10687.0,"sma_60":10362.5,"sma_120":10586.79},{"date":"2026-06-25","open":11075,"high":11310,"low":11040,"close":11275,"volume":21497,"rsi_14":65.23,"sma_20":10728.25,"sma_60":10375.58,"sma_120":10588.83},{"date":"2026-06-26","open":11285,"high":11430,"low":11210,"close":11280,"volume":4766,"rsi_14":67.58,"sma_20":10768.0,"sma_60":10392.42,"sma_120":10591.21},{"date":"2026-06-29","open":11420,"high":11825,"low":11420,"close":11825,"volume":44518,"rsi_14":83.2,"sma_20":10824.25,"sma_60":10417.58,"sma_120":10597.75},{"date":"2026-06-30","open":12400,"high":12400,"low":11830,"close":11930,"volume":22622,"rsi_14":82.87,"sma_20":10885.75,"sma_60":10442.17,"sma_120":10604.83},{"date":"2026-07-01","open":11970,"high":11970,"low":11855,"close":11970,"volume":16036,"rsi_14":86.27,"sma_20":10960.0,"sma_60":10468.0,"sma_120":10612.42},{"date":"2026-07-02","open":12090,"high":12090,"low":11795,"close":11905,"volume":12890,"rsi_14":82.13,"sma_20":11029.25,"sma_60":10492.67,"sma_120":10617.96},{"date":"2026-07-03","open":11905,"high":12235,"low":11905,"close":12100,"volume":26707,"rsi_14":86.4,"sma_20":11093.5,"sma_60":10521.92,"sma_120":10626.04},{"date":"2026-07-06","open":12100,"high":12175,"low":12100,"close":12160,"volume":16860,"rsi_14":91.06,"sma_20":11163.25,"sma_60":10554.25,"sma_120":10631.79},{"date":"2026-07-07","open":12160,"high":12215,"low":11915,"close":12095,"volume":13250,"rsi_14":87.96,"sma_20":11238.0,"sma_60":10586.58,"sma_120":10635.42},{"date":"2026-07-08","open":12100,"high":12175,"low":11940,"close":11940,"volume":18591,"rsi_14":79.79,"sma_20":11298.0,"sma_60":10614.25,"sma_120":10639.54},{"date":"2026-07-09","open":11835,"high":11840,"low":11670,"close":11810,"volume":13837,"rsi_14":78.35,"sma_20":11354.75,"sma_60":10639.25,"sma_120":10642.25},{"date":"2026-07-10","open":11810,"high":11810,"low":11630,"close":11650,"volume":13872,"rsi_14":71.98,"sma_20":11397.75,"sma_60":10663.08,"sma_120":10643.92},{"date":"2026-07-13","open":11590,"high":11590,"low":11355,"close":11385,"volume":14852,"rsi_14":63.95,"sma_20":11430.25,"sma_60":10682.42,"sma_120":10643.83},{"date":"2026-07-14","open":11545,"high":11545,"low":11215,"close":11320,"volume":10403,"rsi_14":57.51,"sma_20":11464.0,"sma_60":10699.33,"sma_120":10642.88},{"date":"2026-07-15","open":11320,"high":11320,"low":11025,"close":11110,"volume":11339,"rsi_14":46.0,"sma_20":11487.25,"sma_60":10712.17,"sma_120":10640.58},{"date":"2026-07-16","open":11180,"high":11180,"low":11085,"close":11085,"volume":2557,"rsi_14":45.32,"sma_20":11501.25,"sma_60":10726.17,"sma_120":10639.12},{"date":"2026-07-20","open":10710,"high":11345,"low":10710,"close":11135,"volume":7230,"rsi_14":28.3,"sma_20":11522.5,"sma_60":10740.92,"sma_120":10638.46},{"date":"2026-07-21","open":11005,"high":11230,"low":10900,"close":10970,"volume":2991,"rsi_14":20.91,"sma_20":11534.0,"sma_60":10754.25,"sma_120":10637.0},{"date":"2026-07-22","open":11965,"high":11965,"low":11050,"close":11090,"volume":3942,"rsi_14":24.57,"sma_20":11551.75,"sma_60":10769.92,"sma_120":10634.75},{"date":"2026-07-23","open":11100,"high":11170,"low":10945,"close":10995,"volume":16598,"rsi_14":24.15,"sma_20":11551.5,"sma_60":10784.0,"sma_120":10631.08},{"date":"2026-07-24","open":11205,"high":11260,"low":10860,"close":11150,"volume":9412,"rsi_14":22.38,"sma_20":11545.25,"sma_60":10802.17,"sma_120":10632.12},{"date":"2026-07-27","open":11150,"high":11250,"low":11140,"close":11250,"volume":5878,"rsi_14":24.15,"sma_20":11543.75,"sma_60":10823.83,"sma_120":10632.62},{"date":"2026-07-28","open":11250,"high":11305,"low":11130,"close":11170,"volume":7731,"rsi_14":23.94,"sma_20":11511.0,"sma_60":10845.83,"sma_120":10635.42},{"date":"2026-07-29","open":11170,"high":11415,"low":11170,"close":11290,"volume":11898,"rsi_14":31.32,"sma_20":11479.0,"sma_60":10869.83,"sma_120":10640.33},{"date":"2026-07-30","open":11435,"high":11435,"low":11175,"close":11235,"volume":3458,"rsi_14":32.73,"sma_20":11442.25,"sma_60":10893.42,"sma_120":10644.17},{"date":"2026-07-31","open":11210,"high":11210,"low":10930,"close":11065,"volume":7644,"rsi_14":32.54,"sma_20":11400.25,"sma_60":10912.08,"sma_120":10645.62},{"date":"2026-08-03","open":10980,"high":10980,"low":10840,"close":10955,"volume":4703,"rsi_14":35.86,"sma_20":11343.0,"sma_60":10928.33,"sma_120":10644.25},{"date":"2026-08-04","open":10955,"high":10955,"low":10805,"close":10835,"volume":3369,"rsi_14":34.6,"sma_20":11276.75,"sma_60":10940.58,"sma_120":10644.29},{"date":"2026-08-05","open":11355,"high":11355,"low":10820,"close":10905,"volume":3803,"rsi_14":42.86,"sma_20":11217.25,"sma_60":10953.5,"sma_120":10643.75},{"date":"2026-08-06","open":10905,"high":10995,"low":10870,"close":10950,"volume":4758,"rsi_14":45.36,"sma_20":11167.75,"sma_60":10968.0,"sma_120":10646.5},{"date":"2026-08-07","open":10890,"high":10905,"low":10815,"close":10840,"volume":4048,"rsi_14":40.26,"sma_20":11119.25,"sma_60":10979.83,"sma_120":10647.12},{"date":"2026-08-10","open":10840,"high":11055,"low":10840,"close":11055,"volume":4744,"rsi_14":52.72,"sma_20":11089.5,"sma_60":10991.67,"sma_120":10649.38},{"date":"2026-08-11","open":10825,"high":11160,"low":10825,"close":11145,"volume":4356,"rsi_14":51.79,"sma_20":11077.5,"sma_60":11004.42,"sma_120":10653.67},{"date":"2026-08-12","open":11090,"high":11090,"low":11015,"close":11050,"volume":2682,"rsi_14":51.79,"sma_20":11064.0,"sma_60":11017.08,"sma_120":10657.88},{"date":"2026-08-13","open":11030,"high":11165,"low":11025,"close":11125,"volume":15836,"rsi_14":49.14,"sma_20":11064.75,"sma_60":11034.33,"sma_120":10663.75},{"date":"2026-08-14","open":11100,"high":11165,"low":11060,"close":11105,"volume":5439,"rsi_14":44.73,"sma_20":11065.75,"sma_60":11052.08,"sma_120":10668.21},{"date":"2026-08-18","open":11105,"high":11105,"low":10995,"close":10995,"volume":6766,"rsi_14":43.77,"sma_20":11058.75,"sma_60":11066.42,"sma_120":10670.96},{"date":"2026-08-19","open":11005,"high":11245,"low":11005,"close":11140,"volume":4341,"rsi_14":44.76,"sma_20":11067.25,"sma_60":11082.08,"sma_120":10676.08},{"date":"2026-08-20","open":12070,"high":12085,"low":11930,"close":12060,"volume":95277,"rsi_14":67.97,"sma_20":11115.75,"sma_60":11109.42,"sma_120":10688.08},{"date":"2026-08-21","open":11665,"high":11710,"low":11460,"close":11605,"volume":52225,"rsi_14":60.47,"sma_20":11146.25,"sma_60":11128.25,"sma_120":10697.0},{"date":"2026-08-24","open":11570,"high":11870,"low":11570,"close":11705,"volume":48919,"rsi_14":64.59,"sma_20":11174.0,"sma_60":11149.17,"sma_120":10707.96},{"date":"2026-08-25","open":11705,"high":11745,"low":11580,"close":11745,"volume":11189,"rsi_14":68.27,"sma_20":11198.75,"sma_60":11170.17,"sma_120":10718.08},{"date":"2026-08-26","open":11770,"high":11930,"low":11770,"close":11885,"volume":21794,"rsi_14":69.14,"sma_20":11234.5,"sma_60":11189.92,"sma_120":10728.75},{"date":"2026-08-27","open":11780,"high":11800,"low":11490,"close":11760,"volume":18750,"rsi_14":65.34,"sma_20":11258.0,"sma_60":11207.58,"sma_120":10740.29},{"date":"2026-08-28","open":11570,"high":11595,"low":11520,"close":11540,"volume":14509,"rsi_14":62.73,"sma_20":11273.25,"sma_60":11225.17,"sma_120":10747.92},{"date":"2026-08-31","open":11540,"high":11540,"low":11315,"close":11330,"volume":24208,"rsi_14":55.01,"sma_20":11286.5,"sma_60":11238.67,"sma_120":10754.88},{"date":"2026-09-01","open":11300,"high":11315,"low":11235,"close":11285,"volume":6602,"rsi_14":52.59,"sma_20":11303.0,"sma_60":11246.5,"sma_120":10762.54},{"date":"2026-09-02","open":11280,"high":11500,"low":11280,"close":11450,"volume":49449,"rsi_14":57.22,"sma_20":11333.75,"sma_60":11257.92,"sma_120":10770.92},{"date":"2026-09-03","open":11450,"high":11510,"low":11415,"close":11485,"volume":19503,"rsi_14":56.59,"sma_20":11362.75,"sma_60":11272.67,"sma_120":10779.58},{"date":"2026-09-04","open":11460,"high":11460,"low":11415,"close":11435,"volume":3339,"rsi_14":55.98,"sma_20":11387.0,"sma_60":11284.25,"sma_120":10786.88},{"date":"2026-09-07","open":11385,"high":11385,"low":11145,"close":11215,"volume":12469,"rsi_14":53.83,"sma_20":11405.75,"sma_60":11293.25,"sma_120":10793.25},{"date":"2026-09-08","open":11195,"high":11245,"low":11180,"close":11210,"volume":2634,"rsi_14":51.28,"sma_20":11413.5,"sma_60":11300.25,"sma_120":10799.96},{"date":"2026-09-09","open":10860,"high":11080,"low":10860,"close":10920,"volume":37786,"rsi_14":22.86,"sma_20":11402.25,"sma_60":11303.33,"sma_120":10803.96},{"date":"2026-09-10","open":10790,"high":10925,"low":10790,"close":10840,"volume":25566,"rsi_14":27.83,"sma_20":11391.75,"sma_60":11306.58,"sma_120":10807.96},{"date":"2026-09-11","open":10735,"high":10910,"low":10200,"close":10900,"volume":10036,"rsi_14":26.11,"sma_20":11380.5,"sma_60":11310.83,"sma_120":10814.08},{"date":"2026-09-14","open":10900,"high":10945,"low":10840,"close":10890,"volume":12450,"rsi_14":24.17,"sma_20":11369.75,"sma_60":11312.25,"sma_120":10819.38},{"date":"2026-09-15","open":10860,"high":11160,"low":10860,"close":11105,"volume":2483,"rsi_14":27.46,"sma_20":11375.25,"sma_60":11318.83,"sma_120":10827.12},{"date":"2026-09-16","open":11125,"high":11330,"low":11125,"close":11320,"volume":12096,"rsi_14":37.91,"sma_20":11384.25,"sma_60":11328.5,"sma_120":10836.96},{"date":"2026-09-17","open":11270,"high":11515,"low":11270,"close":11450,"volume":22971,"rsi_14":47.4,"sma_20":11353.75,"sma_60":11340.42,"sma_120":10847.0},{"date":"2026-09-18","open":11490,"high":11760,"low":11490,"close":11715,"volume":5349,"rsi_14":60.78,"sma_20":11359.25,"sma_60":11352.33,"sma_120":10857.42},{"date":"2026-09-21","open":11700,"high":11700,"low":11610,"close":11610,"volume":10754,"rsi_14":58.81,"sma_20":11354.5,"sma_60":11357.92,"sma_120":10866.75},{"date":"2026-09-22","open":11825,"high":11825,"low":11470,"close":11540,"volume":27698,"rsi_14":52.57,"sma_20":11344.25,"sma_60":11362.25,"sma_120":10877.33},{"date":"2026-09-23","open":11540,"high":11685,"low":11540,"close":11685,"volume":3322,"rsi_14":55.38,"sma_20":11334.25,"sma_60":11359.92,"sma_120":10888.75},{"date":"2026-09-28","open":11975,"high":11980,"low":11685,"close":11980,"volume":34819,"rsi_14":62.95,"sma_20":11345.25,"sma_60":11360.75,"sma_120":10901.46},{"date":"2026-09-29","open":11980,"high":12025,"low":11930,"close":11970,"volume":10277,"rsi_14":69.92,"sma_20":11366.75,"sma_60":11360.75,"sma_120":10914.38},{"date":"2026-09-30","open":11860,"high":12040,"low":11860,"close":12010,"volume":9949,"rsi_14":70.73,"sma_20":11400.75,"sma_60":11362.5,"sma_120":10927.58},{"date":"2026-10-01","open":11870,"high":11980,"low":11870,"close":11935,"volume":20776,"rsi_14":79.59,"sma_20":11433.25,"sma_60":11359.75,"sma_120":10940.83},{"date":"2026-10-02","open":11690,"high":11690,"low":11515,"close":11515,"volume":16888,"rsi_14":66.42,"sma_20":11436.5,"sma_60":11349.0,"sma_120":10951.62},{"date":"2026-10-06","open":11610,"high":11770,"low":11610,"close":11755,"volume":14736,"rsi_14":69.13,"sma_20":11450.0,"sma_60":11343.33,"sma_120":10964.96},{"date":"2026-10-07","open":11440,"high":11440,"low":11360,"close":11425,"volume":14007,"rsi_14":60.47,"sma_20":11449.5,"sma_60":11334.75,"sma_120":10974.5},{"date":"2026-10-08","open":11430,"high":11500,"low":11425,"close":11460,"volume":12457,"rsi_14":57.47,"sma_20":11461.75,"sma_60":11328.92,"sma_120":10984.08},{"date":"2026-10-12","open":11460,"high":11685,"low":11380,"close":11665,"volume":17355,"rsi_14":57.29,"sma_20":11484.5,"sma_60":11329.17,"sma_120":10996.12},{"date":"2026-10-13","open":11725,"high":11725,"low":11530,"close":11655,"volume":20696,"rsi_14":54.57,"sma_20":11521.25,"sma_60":11333.67,"sma_120":11008.04},{"date":"2026-10-14","open":11590,"high":11590,"low":11405,"close":11465,"volume":8014,"rsi_14":44.24,"sma_20":11552.5,"sma_60":11336.08,"sma_120":11017.71},{"date":"2026-10-15","open":11605,"high":11900,"low":11605,"close":11840,"volume":57150,"rsi_14":54.71,"sma_20":11599.5,"sma_60":11348.25,"sma_120":11030.21},{"date":"2026-10-16","open":11990,"high":12020,"low":11875,"close":11875,"volume":7802,"rsi_14":56.96,"sma_20":11648.75,"sma_60":11361.42,"sma_120":11043.79},{"date":"2026-10-19","open":11955,"high":11955,"low":11622,"close":11635,"volume":11127,"rsi_14":49.0,"sma_20":11675.25,"sma_60":11369.75,"sma_120":11055.33},{"date":"2026-10-20","open":11530,"high":11915,"low":11530,"close":11590,"volume":18964,"rsi_14":41.33,"sma_20":11688.75,"sma_60":11380.08,"sma_120":11067.17},{"date":"2026-10-21","open":11715,"high":11915,"low":11715,"close":11795,"volume":8701,"rsi_14":46.42,"sma_20":11706.0,"sma_60":11391.83,"sma_120":11080.88},{"date":"2026-10-22","open":11795,"high":11945,"low":11795,"close":11825,"volume":9177,"rsi_14":46.2,"sma_20":11711.5,"sma_60":11405.67,"sma_120":11094.83},{"date":"2026-10-23","open":11828,"high":12116,"low":11828,"close":11870,"volume":11701,"rsi_14":48.65,"sma_20":11724.5,"sma_60":11417.67,"sma_120":11109.92}],"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 글로벌바이오액티브","phase":"above-fold","symbol_resolved":true}