{"status":"ok","report":{"price_analysis":{"current":12520.0,"change_1d":0.3,"change_7d":-1.5,"change_30d":-2.6,"high_30d":13185.0,"low_30d":12440.0,"position_in_range":11.0,"support":12514.5,"resistance":13110.5},"summary":"TIME 글로벌소비트렌드액티브(494180)은(는) Solactive 뉴에이지컨수머지수를 추종하는 ETF입니다, 순자산 122억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-97.96)가 시그널선(-109.03)을 상회합니다(골든크로스). 현재가가 SMA20(12740)과 SMA60(13151) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12467~13012 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.666666666666664,"macd":-97.9556788061036,"macd_signal":-109.02875911747141,"sma_20":12739.75,"sma_60":13151.416666666666,"bb_upper":13012.08205834055,"bb_lower":12467.41794165945,"atr_14":201.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 698.00. 30일 누적: 외국인 -106.00, 기관 5606.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":698.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":230.0,"retail_net":-230.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":242.0,"retail_net":-242.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":101.0,"retail_net":-101.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":113.0,"retail_net":-113.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":173.0,"retail_net":-173.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":133.0,"retail_net":-133.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":973.0,"retail_net":-973.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":935.0,"retail_net":-935.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-115.0,"retail_net":115.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":389.0,"retail_net":-389.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1591.0,"retail_net":-1591.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-14","foreign_net":-54.0,"institution_net":99.0,"retail_net":-45.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-09-08","foreign_net":-6.0,"institution_net":673.0,"retail_net":-667.0},{"date":"2026-09-07","foreign_net":-46.0,"institution_net":3.0,"retail_net":43.0}],"periods":{"d1":{"foreign_net":0,"institution_net":17.0,"retail_net":-17.0},"d3":{"foreign_net":0,"institution_net":226.0,"retail_net":-226.0},"d7":{"foreign_net":0,"institution_net":811.0,"retail_net":-811.0},"d14":{"foreign_net":0,"institution_net":1305.0,"retail_net":-1305.0},"d30":{"foreign_net":-106.0,"institution_net":5606.0,"retail_net":-5500.0}}},"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":54,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1536,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.15,"summary":"배당수익률 0.15%","metrics":[{"name":"배당수익률","value":0.15,"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":"2026-10-23T22:16:49.450600+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive 뉴에이지컨수머지수","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":12200000000.0,"aum_display":"122억","dividend_yield":null,"tracking_error":12.25,"holdings":[{"ticker":"","name":"KUAISHOU TECHNOLOGY","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"LI NING CO LTD","weight":null},{"ticker":"","name":"TENCENT MUSIC ENT - CLASS A","weight":null},{"ticker":"","name":"NEW ORIENTAL EDUCATION & TEC","weight":null},{"ticker":"","name":"SNAP INC - A","weight":null},{"ticker":"","name":"EAST BUY HOLDING LTD","weight":null},{"ticker":"","name":"PLAYTIKA HOLDING CORP","weight":null},{"ticker":"","name":"PELOTON INTERACTIVE INC-A","weight":null},{"ticker":"","name":"BAIDU INC-CLASS A","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":12520.0,"change_pct":0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-29","close":10019.1553},{"date":"2024-10-30","close":9960.0},{"date":"2024-10-31","close":9814.4795},{"date":"2024-11-01","close":9679.6924},{"date":"2024-11-04","close":9584.8428},{"date":"2024-11-05","close":9655.0},{"date":"2024-11-06","close":10059.0928},{"date":"2024-11-07","close":10133.9736},{"date":"2024-11-08","close":10363.6104},{"date":"2024-11-11","close":10493.4053},{"date":"2024-11-12","close":10593.248},{"date":"2024-11-13","close":10593.248},{"date":"2024-11-14","close":10498.3975},{"date":"2024-11-15","close":10338.6504},{"date":"2024-11-18","close":10173.9111},{"date":"2024-11-19","close":10223.832},{"date":"2024-11-20","close":10443.4844},{"date":"2024-11-21","close":10428.5078},{"date":"2024-11-22","close":10488.4131},{"date":"2024-11-25","close":10688.0977},{"date":"2024-11-26","close":10653.1533},{"date":"2024-11-27","close":10718.0498},{"date":"2024-11-28","close":10663.1367},{"date":"2024-11-29","close":10678.1133},{"date":"2024-12-02","close":10847.8447},{"date":"2024-12-03","close":10927.7188},{"date":"2024-12-04","close":11092.458},{"date":"2024-12-05","close":11242.2217},{"date":"2024-12-06","close":11252.2051},{"date":"2024-12-09","close":11611.6367},{"date":"2024-12-10","close":11386.9922},{"date":"2024-12-11","close":11391.9844},{"date":"2024-12-12","close":11591.6689},{"date":"2024-12-13","close":11571.7002},{"date":"2024-12-16","close":11571.7002},{"date":"2024-12-17","close":11796.3447},{"date":"2024-12-18","close":11766.3926},{"date":"2024-12-19","close":11382.0},{"date":"2024-12-20","close":11327.0869},{"date":"2024-12-23","close":11526.7715},{"date":"2024-12-24","close":11461.874},{"date":"2024-12-26","close":11661.5586},{"date":"2024-12-27","close":11681.5264},{"date":"2024-12-30","close":11576.6924},{"date":"2025-01-02","close":11347.0557},{"date":"2025-01-03","close":11192.2998},{"date":"2025-01-06","close":11421.9375},{"date":"2025-01-07","close":11377.0078},{"date":"2025-01-08","close":11232.2373},{"date":"2025-01-09","close":11217.2607},{"date":"2025-01-10","close":11212.2686},{"date":"2025-01-13","close":11182.3164},{"date":"2025-01-14","close":11072.4893},{"date":"2025-01-15","close":10922.7266},{"date":"2025-01-16","close":11227.2451},{"date":"2025-01-17","close":11172.332},{"date":"2025-01-20","close":11277.166},{"date":"2025-01-21","close":11247.2139},{"date":"2025-01-22","close":11252.2051},{"date":"2025-01-23","close":11237.2295},{"date":"2025-01-24","close":11282.1582},{"date":"2025-01-31","close":11771.3848},{"date":"2025-02-03","close":11391.9844},{"date":"2025-02-04","close":11411.9531},{"date":"2025-02-05","close":11312.1104},{"date":"2025-02-06","close":11396.9766},{"date":"2025-02-07","close":11411.9531},{"date":"2025-02-10","close":11377.0078},{"date":"2025-02-11","close":11536.7559},{"date":"2025-02-12","close":11466.8662},{"date":"2025-02-13","close":11541.748},{"date":"2025-02-14","close":11766.3926},{"date":"2025-02-17","close":11766.3926},{"date":"2025-02-18","close":11671.542},{"date":"2025-02-19","close":11691.5107},{"date":"2025-02-20","close":11511.7949},{"date":"2025-02-21","close":11511.7949},{"date":"2025-02-24","close":11312.1104},{"date":"2025-02-25","close":11102.4424},{"date":"2025-02-26","close":11102.4424},{"date":"2025-02-27","close":11252.2051},{"date":"2025-02-28","close":11117.4189},{"date":"2025-03-04","close":11042.5371},{"date":"2025-03-05","close":10872.8057},{"date":"2025-03-06","close":11082.4736},{"date":"2025-03-07","close":10887.7822},{"date":"2025-03-10","close":10767.9717},{"date":"2025-03-11","close":10328.666},{"date":"2025-03-12","close":10398.5557},{"date":"2025-03-13","close":10363.6104},{"date":"2025-03-14","close":10363.6104},{"date":"2025-03-17","close":10398.5557},{"date":"2025-03-18","close":10633.1846},{"date":"2025-03-19","close":10518.3662},{"date":"2025-03-20","close":10658.1445},{"date":"2025-03-21","close":10578.2715},{"date":"2025-03-24","close":10698.082},{"date":"2025-03-25","close":10777.9551},{"date":"2025-03-26","close":10683.1055},{"date":"2025-03-27","close":10583.2637},{"date":"2025-03-28","close":10633.1846},{"date":"2025-03-31","close":10348.6348},{"date":"2025-04-01","close":10303.7051},{"date":"2025-04-02","close":10338.6504},{"date":"2025-04-03","close":10248.792},{"date":"2025-04-04","close":9729.6133},{"date":"2025-04-07","close":8965.8213},{"date":"2025-04-08","close":9305.2842},{"date":"2025-04-09","close":8945.8525},{"date":"2025-04-10","close":9629.7715},{"date":"2025-04-11","close":9455.0479},{"date":"2025-04-14","close":9634.7637},{"date":"2025-04-15","close":9514.9531},{"date":"2025-04-16","close":9420.1025},{"date":"2025-04-17","close":9310.2764},{"date":"2025-04-18","close":9345.2217},{"date":"2025-04-21","close":9225.4111},{"date":"2025-04-22","close":9207.4395},{"date":"2025-04-23","close":9614.7949},{"date":"2025-04-24","close":9649.7393},{"date":"2025-04-25","close":9839.4395},{"date":"2025-04-28","close":10004.1787},{"date":"2025-04-29","close":10034.1318},{"date":"2025-04-30","close":10014.1631},{"date":"2025-05-02","close":10079.0605},{"date":"2025-05-07","close":10109.0137},{"date":"2025-05-08","close":9994.1953},{"date":"2025-05-09","close":10118.998},{"date":"2025-05-12","close":10183.8945},{"date":"2025-05-13","close":10448.4766},{"date":"2025-05-14","close":10493.4053},{"date":"2025-05-15","close":10468.4453},{"date":"2025-05-16","close":10458.4609},{"date":"2025-05-19","close":10448.4766},{"date":"2025-05-20","close":10483.4209},{"date":"2025-05-21","close":10533.3428},{"date":"2025-05-22","close":10323.6738},{"date":"2025-05-23","close":10283.7373},{"date":"2025-05-26","close":10428.5078},{"date":"2025-05-27","close":10428.5078},{"date":"2025-05-28","close":10453.4688},{"date":"2025-05-29","close":10558.3027},{"date":"2025-05-30","close":10368.6025},{"date":"2025-06-02","close":10393.5635},{"date":"2025-06-04","close":10583.2637},{"date":"2025-06-05","close":10553.3105},{"date":"2025-06-09","close":10643.1689},{"date":"2025-06-10","close":10832.8682},{"date":"2025-06-11","close":10912.7422},{"date":"2025-06-12","close":10877.7979},{"date":"2025-06-13","close":10658.1445},{"date":"2025-06-16","close":10743.0107},{"date":"2025-06-17","close":10752.9951},{"date":"2025-06-18","close":10733.0264},{"date":"2025-06-19","close":10842.8525},{"date":"2025-06-20","close":10822.8848},{"date":"2025-06-23","close":11072.4893},{"date":"2025-06-24","close":11077.4814},{"date":"2025-06-25","close":11117.4189},{"date":"2025-06-26","close":11062.5059},{"date":"2025-06-27","close":11167.3398},{"date":"2025-06-30","close":11277.166},{"date":"2025-07-01","close":11182.3164},{"date":"2025-07-02","close":11017.5762},{"date":"2025-07-03","close":10982.6318},{"date":"2025-07-04","close":10887.7822},{"date":"2025-07-07","close":11077.4814},{"date":"2025-07-08","close":11357.04},{"date":"2025-07-09","close":11401.9688},{"date":"2025-07-10","close":11357.04},{"date":"2025-07-11","close":11352.0479},{"date":"2025-07-14","close":11282.1582},{"date":"2025-07-15","close":11481.8428},{"date":"2025-07-16","close":11362.0322},{"date":"2025-07-17","close":11466.8662},{"date":"2025-07-18","close":11471.8584},{"date":"2025-07-21","close":11476.8506},{"date":"2025-07-22","close":11526.7715},{"date":"2025-07-23","close":11332.0791},{"date":"2025-07-24","close":11292.1426},{"date":"2025-07-25","close":11431.9209},{"date":"2025-07-28","close":11456.8818},{"date":"2025-07-29","close":11596.6611},{"date":"2025-07-30","close":11456.8818},{"date":"2025-07-31","close":11611.6367},{"date":"2025-08-01","close":11401.9688},{"date":"2025-08-04","close":11391.9844},{"date":"2025-08-05","close":11656.5664},{"date":"2025-08-06","close":11796.3447},{"date":"2025-08-07","close":11966.0762},{"date":"2025-08-08","close":12095.8711},{"date":"2025-08-11","close":12040.958},{"date":"2025-08-12","close":11951.1006},{"date":"2025-08-13","close":12020.9893},{"date":"2025-08-14","close":12040.958},{"date":"2025-08-18","close":12045.9502},{"date":"2025-08-19","close":12045.9502},{"date":"2025-08-20","close":12225.666},{"date":"2025-08-21","close":12220.6738},{"date":"2025-08-22","close":12170.7529},{"date":"2025-08-25","close":12280.5791},{"date":"2025-08-26","close":12550.1533},{"date":"2025-08-27","close":12430.3428},{"date":"2025-08-28","close":12215.6816},{"date":"2025-08-29","close":12360.4531},{"date":"2025-09-01","close":12275.5869},{"date":"2025-09-02","close":12240.6426},{"date":"2025-09-03","close":12280.5791},{"date":"2025-09-04","close":12325.5078},{"date":"2025-09-05","close":12470.2793},{"date":"2025-09-08","close":12480.2637},{"date":"2025-09-09","close":12530.1846},{"date":"2025-09-10","close":12570.1211},{"date":"2025-09-11","close":12500.2314},{"date":"2025-09-12","close":12909.585},{"date":"2025-09-15","close":12764.8135},{"date":"2025-09-16","close":12734.8604},{"date":"2025-09-17","close":12679.9473},{"date":"2025-09-18","close":12959.5059},{"date":"2025-09-19","close":13039.3789},{"date":"2025-09-22","close":13019.4111},{"date":"2025-09-23","close":12904.5928},{"date":"2025-09-24","close":12814.7344},{"date":"2025-09-25","close":12904.5928},{"date":"2025-09-26","close":12979.4736},{"date":"2025-09-29","close":12989.458},{"date":"2025-09-30","close":13144.2139},{"date":"2025-10-01","close":13259.0322},{"date":"2025-10-02","close":13338.9053},{"date":"2025-10-10","close":13279.0},{"date":"2025-10-13","close":13159.1895},{"date":"2025-10-14","close":13014.4189},{"date":"2025-10-15","close":13004.4346},{"date":"2025-10-16","close":13069.332},{"date":"2025-10-17","close":12804.75},{"date":"2025-10-20","close":12999.4424},{"date":"2025-10-21","close":13109.2686},{"date":"2025-10-22","close":13034.3867},{"date":"2025-10-23","close":12874.6396},{"date":"2025-10-24","close":13149.2051},{"date":"2025-10-27","close":13438.748},{"date":"2025-10-28","close":13373.8506},{"date":"2025-10-29","close":13468.7002},{"date":"2025-10-30","close":13663.3926},{"date":"2025-10-31","close":13538.5898},{"date":"2025-11-03","close":13543.582},{"date":"2025-11-04","close":13588.5107},{"date":"2025-11-05","close":13393.8184},{"date":"2025-11-06","close":13308.9531},{"date":"2025-11-07","close":13204.1191},{"date":"2025-11-10","close":13483.6768},{"date":"2025-11-11","close":13628.4473},{"date":"2025-11-12","close":13668.3848},{"date":"2025-11-13","close":13774.0},{"date":"2025-11-14","close":13039.3789},{"date":"2025-11-17","close":13209.1104},{"date":"2025-11-18","close":12939.5371},{"date":"2025-11-19","close":12909.585},{"date":"2025-11-20","close":13184.1504},{"date":"2025-11-21","close":12630.0264},{"date":"2025-11-24","close":12844.6875},{"date":"2025-11-25","close":13034.3867},{"date":"2025-11-26","close":13114.2607},{"date":"2025-11-27","close":13279.0},{"date":"2025-11-28","close":13283.9922},{"date":"2025-12-01","close":13383.835},{"date":"2025-12-02","close":13323.9297},{"date":"2025-12-03","close":13348.8896},{"date":"2025-12-04","close":13363.8662},{"date":"2025-12-05","close":13393.8184},{"date":"2025-12-08","close":13448.7314},{"date":"2025-12-09","close":13413.7871},{"date":"2025-12-10","close":13438.748},{"date":"2025-12-11","close":13463.708},{"date":"2025-12-12","close":13548.5742},{"date":"2025-12-15","close":13463.708},{"date":"2025-12-16","close":13313.9453},{"date":"2025-12-17","close":13368.8584},{"date":"2025-12-18","close":13303.9609},{"date":"2025-12-19","close":13144.2139},{"date":"2025-12-22","close":13493.6611},{"date":"2025-12-23","close":13548.5742},{"date":"2025-12-24","close":13383.835},{"date":"2025-12-26","close":13279.0},{"date":"2025-12-29","close":13190.0},{"date":"2025-12-30","close":13140.0},{"date":"2026-01-02","close":13325.0},{"date":"2026-01-05","close":13365.0},{"date":"2026-01-06","close":13415.0},{"date":"2026-01-07","close":13405.0},{"date":"2026-01-08","close":13320.0},{"date":"2026-01-09","close":13520.0},{"date":"2026-01-12","close":13525.0},{"date":"2026-01-13","close":13740.0},{"date":"2026-01-14","close":13810.0},{"date":"2026-01-15","close":13830.0},{"date":"2026-01-16","close":13750.0},{"date":"2026-01-19","close":13645.0},{"date":"2026-01-20","close":13640.0},{"date":"2026-01-21","close":13800.0},{"date":"2026-01-22","close":14015.0},{"date":"2026-01-23","close":13950.0},{"date":"2026-01-26","close":13680.0},{"date":"2026-01-27","close":13895.0},{"date":"2026-01-28","close":13745.0},{"date":"2026-01-29","close":13820.0},{"date":"2026-01-30","close":13590.0},{"date":"2026-02-02","close":13560.0},{"date":"2026-02-03","close":13705.0},{"date":"2026-02-04","close":13560.0},{"date":"2026-02-05","close":13775.0},{"date":"2026-02-06","close":13550.0},{"date":"2026-02-09","close":14065.0},{"date":"2026-02-10","close":13950.0},{"date":"2026-02-11","close":13955.0},{"date":"2026-02-12","close":13940.0},{"date":"2026-02-13","close":13710.0},{"date":"2026-02-19","close":14015.0},{"date":"2026-02-20","close":13860.0},{"date":"2026-02-23","close":13860.0},{"date":"2026-02-24","close":13905.0},{"date":"2026-02-25","close":13910.0},{"date":"2026-02-26","close":13960.0},{"date":"2026-02-27","close":14025.0},{"date":"2026-03-03","close":13635.0},{"date":"2026-03-04","close":13565.0},{"date":"2026-03-05","close":13635.0},{"date":"2026-03-06","close":13720.0},{"date":"2026-03-09","close":13160.0},{"date":"2026-03-10","close":13540.0},{"date":"2026-03-11","close":13675.0},{"date":"2026-03-12","close":13590.0},{"date":"2026-03-13","close":13575.0},{"date":"2026-03-16","close":13625.0},{"date":"2026-03-17","close":13620.0},{"date":"2026-03-18","close":13800.0},{"date":"2026-03-19","close":13755.0},{"date":"2026-03-20","close":13600.0},{"date":"2026-03-23","close":13300.0},{"date":"2026-03-24","close":13415.0},{"date":"2026-03-25","close":13375.0},{"date":"2026-03-26","close":13350.0},{"date":"2026-03-27","close":13170.0},{"date":"2026-03-30","close":13010.0},{"date":"2026-03-31","close":13010.0},{"date":"2026-04-01","close":13395.0},{"date":"2026-04-02","close":13125.0},{"date":"2026-04-03","close":13150.0},{"date":"2026-04-06","close":13150.0},{"date":"2026-04-07","close":13150.0},{"date":"2026-04-08","close":13350.0},{"date":"2026-04-09","close":13340.0},{"date":"2026-04-10","close":13480.0},{"date":"2026-04-13","close":13415.0},{"date":"2026-04-14","close":13530.0},{"date":"2026-04-15","close":13690.0},{"date":"2026-04-16","close":13865.0},{"date":"2026-04-17","close":13895.0},{"date":"2026-04-20","close":13995.0},{"date":"2026-04-21","close":14000.0},{"date":"2026-04-22","close":13990.0},{"date":"2026-04-23","close":13945.0},{"date":"2026-04-24","close":13900.0},{"date":"2026-04-27","close":13795.0},{"date":"2026-04-28","close":13805.0},{"date":"2026-04-29","close":13840.0},{"date":"2026-04-30","close":13860.0},{"date":"2026-05-04","close":13920.0},{"date":"2026-05-06","close":13825.0},{"date":"2026-05-07","close":13975.0},{"date":"2026-05-08","close":14125.0},{"date":"2026-05-11","close":14120.0},{"date":"2026-05-12","close":14065.0},{"date":"2026-05-13","close":14085.0},{"date":"2026-05-14","close":14280.0},{"date":"2026-05-15","close":14160.0},{"date":"2026-05-18","close":14110.0},{"date":"2026-05-19","close":14300.0},{"date":"2026-05-20","close":14265.0},{"date":"2026-05-21","close":14265.0},{"date":"2026-05-22","close":14330.0},{"date":"2026-05-26","close":14230.0},{"date":"2026-05-27","close":14165.0},{"date":"2026-05-28","close":14185.0},{"date":"2026-05-29","close":14285.0},{"date":"2026-06-01","close":14420.0},{"date":"2026-06-02","close":14600.0},{"date":"2026-06-04","close":14255.0},{"date":"2026-06-05","close":14395.0},{"date":"2026-06-08","close":14435.0},{"date":"2026-06-09","close":14105.0},{"date":"2026-06-10","close":14020.0},{"date":"2026-06-11","close":14050.0},{"date":"2026-06-12","close":14030.0},{"date":"2026-06-15","close":14090.0},{"date":"2026-06-16","close":14075.0},{"date":"2026-06-17","close":14145.0},{"date":"2026-06-18","close":14025.0},{"date":"2026-06-19","close":13925.0},{"date":"2026-06-22","close":14085.0},{"date":"2026-06-23","close":13515.0},{"date":"2026-06-24","close":13970.0},{"date":"2026-06-25","close":14140.0},{"date":"2026-06-26","close":13395.0},{"date":"2026-06-29","close":14005.0},{"date":"2026-06-30","close":14090.0},{"date":"2026-07-01","close":14040.0},{"date":"2026-07-02","close":14265.0},{"date":"2026-07-03","close":14350.0},{"date":"2026-07-06","close":14335.0},{"date":"2026-07-07","close":13960.0},{"date":"2026-07-08","close":14035.0},{"date":"2026-07-09","close":14060.0},{"date":"2026-07-10","close":14015.0},{"date":"2026-07-13","close":14165.0},{"date":"2026-07-14","close":14060.0},{"date":"2026-07-15","close":14080.0},{"date":"2026-07-16","close":14250.0},{"date":"2026-07-20","close":13950.0},{"date":"2026-07-21","close":13995.0},{"date":"2026-07-22","close":13795.0},{"date":"2026-07-23","close":13600.0},{"date":"2026-07-24","close":13310.0},{"date":"2026-07-27","close":13575.0},{"date":"2026-07-28","close":13465.0},{"date":"2026-07-29","close":13710.0},{"date":"2026-07-30","close":13765.0},{"date":"2026-07-31","close":13655.0},{"date":"2026-08-03","close":13675.0},{"date":"2026-08-04","close":13840.0},{"date":"2026-08-05","close":13790.0},{"date":"2026-08-06","close":13725.0},{"date":"2026-08-07","close":13715.0},{"date":"2026-08-10","close":13830.0},{"date":"2026-08-11","close":13850.0},{"date":"2026-08-12","close":13695.0},{"date":"2026-08-13","close":13635.0},{"date":"2026-08-14","close":13715.0},{"date":"2026-08-18","close":13385.0},{"date":"2026-08-19","close":13290.0},{"date":"2026-08-20","close":13585.0},{"date":"2026-08-21","close":13375.0},{"date":"2026-08-24","close":13265.0},{"date":"2026-08-25","close":13625.0},{"date":"2026-08-26","close":13575.0},{"date":"2026-08-27","close":13475.0},{"date":"2026-08-28","close":13430.0},{"date":"2026-08-31","close":13490.0},{"date":"2026-09-01","close":13295.0},{"date":"2026-09-02","close":13115.0},{"date":"2026-09-03","close":13120.0},{"date":"2026-09-04","close":13205.0},{"date":"2026-09-07","close":12990.0},{"date":"2026-09-08","close":12860.0},{"date":"2026-09-09","close":12685.0},{"date":"2026-09-10","close":12485.0},{"date":"2026-09-11","close":12605.0},{"date":"2026-09-14","close":12560.0},{"date":"2026-09-15","close":12915.0},{"date":"2026-09-16","close":12840.0},{"date":"2026-09-17","close":12985.0},{"date":"2026-09-18","close":13185.0},{"date":"2026-09-21","close":12970.0},{"date":"2026-09-22","close":12955.0},{"date":"2026-09-23","close":12855.0},{"date":"2026-09-28","close":12720.0},{"date":"2026-09-29","close":12660.0},{"date":"2026-09-30","close":12635.0},{"date":"2026-10-01","close":12905.0},{"date":"2026-10-02","close":12525.0},{"date":"2026-10-06","close":12650.0},{"date":"2026-10-07","close":12625.0},{"date":"2026-10-08","close":12610.0},{"date":"2026-10-12","close":12815.0},{"date":"2026-10-13","close":12760.0},{"date":"2026-10-14","close":12885.0},{"date":"2026-10-15","close":12740.0},{"date":"2026-10-16","close":12845.0},{"date":"2026-10-19","close":12705.0},{"date":"2026-10-20","close":12615.0},{"date":"2026-10-21","close":12835.0},{"date":"2026-10-22","close":12485.0},{"date":"2026-10-23","close":12590.0}],"chart_data":[{"date":"2024-10-29","open":9974,"high":10019,"low":9925,"close":10019,"volume":61332},{"date":"2024-10-30","open":10029,"high":10029,"low":9950,"close":9960,"volume":48866},{"date":"2024-10-31","open":9839,"high":9839,"low":9784,"close":9814,"volume":42664},{"date":"2024-11-01","open":9815,"high":9815,"low":9615,"close":9680,"volume":190405},{"date":"2024-11-04","open":9645,"high":9645,"low":9520,"close":9585,"volume":175643},{"date":"2024-11-05","open":9660,"high":9665,"low":9585,"close":9655,"volume":161489},{"date":"2024-11-06","open":9805,"high":10059,"low":9710,"close":10059,"volume":159497},{"date":"2024-11-07","open":10009,"high":10194,"low":10009,"close":10134,"volume":250841},{"date":"2024-11-08","open":10279,"high":10409,"low":10279,"close":10364,"volume":114149},{"date":"2024-11-11","open":10503,"high":10528,"low":10373,"close":10493,"volume":141214},{"date":"2024-11-12","open":10627,"high":10627,"low":10493,"close":10593,"volume":151072},{"date":"2024-11-13","open":10598,"high":10652,"low":10538,"close":10593,"volume":188440},{"date":"2024-11-14","open":10632,"high":10632,"low":10418,"close":10498,"volume":162479},{"date":"2024-11-15","open":10429,"high":10429,"low":10279,"close":10339,"volume":232508},{"date":"2024-11-18","open":10304,"high":10304,"low":10174,"close":10174,"volume":155860},{"date":"2024-11-19","open":10269,"high":10324,"low":10214,"close":10224,"volume":184486},{"date":"2024-11-20","open":10458,"high":10463,"low":10353,"close":10443,"volume":153452},{"date":"2024-11-21","open":10504,"high":10524,"low":10399,"close":10429,"volume":160839},{"date":"2024-11-22","open":10458,"high":10563,"low":10458,"close":10488,"volume":149917},{"date":"2024-11-25","open":10653,"high":10688,"low":10599,"close":10688,"volume":169916},{"date":"2024-11-26","open":10733,"high":10733,"low":10648,"close":10653,"volume":163541},{"date":"2024-11-27","open":10653,"high":10728,"low":10633,"close":10718,"volume":167084},{"date":"2024-11-28","open":10733,"high":10738,"low":10604,"close":10663,"volume":146604},{"date":"2024-11-29","open":10738,"high":10738,"low":10663,"close":10678,"volume":147645},{"date":"2024-12-02","open":10738,"high":10873,"low":10738,"close":10848,"volume":148570},{"date":"2024-12-03","open":10948,"high":10948,"low":10883,"close":10928,"volume":178527},{"date":"2024-12-04","open":10982,"high":11202,"low":10982,"close":11092,"volume":154391},{"date":"2024-12-05","open":11252,"high":11262,"low":11202,"close":11242,"volume":202945},{"date":"2024-12-06","open":11351,"high":11366,"low":11252,"close":11252,"volume":164257},{"date":"2024-12-09","open":11527,"high":11612,"low":11482,"close":11612,"volume":170003},{"date":"2024-12-10","open":11497,"high":11497,"low":11342,"close":11387,"volume":161931},{"date":"2024-12-11","open":11437,"high":11437,"low":11322,"close":11392,"volume":143223},{"date":"2024-12-12","open":11642,"high":11642,"low":11502,"close":11592,"volume":154434},{"date":"2024-12-13","open":11582,"high":11582,"low":11432,"close":11572,"volume":162997},{"date":"2024-12-16","open":11657,"high":11707,"low":11572,"close":11572,"volume":172042},{"date":"2024-12-17","open":11671,"high":11801,"low":11671,"close":11796,"volume":148093},{"date":"2024-12-18","open":11771,"high":11786,"low":11716,"close":11766,"volume":142241},{"date":"2024-12-19","open":11482,"high":11482,"low":11288,"close":11382,"volume":146360},{"date":"2024-12-20","open":11382,"high":11492,"low":11292,"close":11327,"volume":140508},{"date":"2024-12-23","open":11367,"high":11527,"low":11367,"close":11527,"volume":138517},{"date":"2024-12-24","open":11562,"high":11572,"low":11462,"close":11462,"volume":120898},{"date":"2024-12-26","open":11667,"high":11757,"low":11662,"close":11662,"volume":162726},{"date":"2024-12-27","open":11802,"high":11802,"low":11617,"close":11682,"volume":151672},{"date":"2024-12-30","open":11627,"high":11637,"low":11457,"close":11577,"volume":133513},{"date":"2025-01-02","open":11442,"high":11442,"low":11243,"close":11347,"volume":140905},{"date":"2025-01-03","open":11381,"high":11381,"low":11152,"close":11192,"volume":146436},{"date":"2025-01-06","open":11372,"high":11472,"low":11337,"close":11422,"volume":164184},{"date":"2025-01-07","open":11552,"high":11552,"low":11377,"close":11377,"volume":147557},{"date":"2025-01-08","open":11341,"high":11531,"low":11097,"close":11232,"volume":165030},{"date":"2025-01-09","open":11296,"high":11296,"low":11167,"close":11217,"volume":137860},{"date":"2025-01-10","open":11346,"high":11346,"low":11157,"close":11212,"volume":149459},{"date":"2025-01-13","open":11182,"high":11316,"low":11167,"close":11182,"volume":138533},{"date":"2025-01-14","open":11177,"high":11177,"low":11062,"close":11072,"volume":138713},{"date":"2025-01-15","open":11073,"high":11078,"low":10923,"close":10923,"volume":140084},{"date":"2025-01-16","open":10922,"high":11262,"low":10922,"close":11227,"volume":143743},{"date":"2025-01-17","open":11306,"high":11306,"low":11137,"close":11172,"volume":129198},{"date":"2025-01-20","open":11491,"high":11491,"low":11257,"close":11277,"volume":185711},{"date":"2025-01-21","open":11207,"high":11252,"low":11132,"close":11247,"volume":175689},{"date":"2025-01-22","open":11147,"high":11411,"low":11147,"close":11252,"volume":142974},{"date":"2025-01-23","open":11272,"high":11381,"low":11197,"close":11237,"volume":200811},{"date":"2025-01-24","open":11217,"high":11381,"low":11217,"close":11282,"volume":157298},{"date":"2025-01-31","open":10982,"high":11776,"low":10982,"close":11771,"volume":139361},{"date":"2025-02-03","open":11662,"high":11662,"low":11392,"close":11392,"volume":157512},{"date":"2025-02-04","open":11747,"high":11747,"low":11402,"close":11412,"volume":178926},{"date":"2025-02-05","open":11622,"high":11622,"low":11312,"close":11312,"volume":145212},{"date":"2025-02-06","open":11292,"high":11467,"low":11283,"close":11397,"volume":149343},{"date":"2025-02-07","open":11397,"high":11512,"low":11397,"close":11412,"volume":125270},{"date":"2025-02-10","open":11412,"high":11432,"low":11357,"close":11377,"volume":165705},{"date":"2025-02-11","open":11522,"high":11552,"low":11402,"close":11537,"volume":132218},{"date":"2025-02-12","open":11567,"high":11567,"low":11417,"close":11467,"volume":129780},{"date":"2025-02-13","open":11487,"high":11617,"low":11482,"close":11542,"volume":138142},{"date":"2025-02-14","open":11761,"high":11776,"low":11606,"close":11766,"volume":155027},{"date":"2025-02-17","open":11766,"high":11771,"low":11726,"close":11766,"volume":199427},{"date":"2025-02-18","open":11767,"high":11767,"low":11632,"close":11672,"volume":136668},{"date":"2025-02-19","open":11767,"high":11767,"low":11602,"close":11692,"volume":150558},{"date":"2025-02-20","open":11727,"high":11727,"low":11507,"close":11512,"volume":138265},{"date":"2025-02-21","open":11582,"high":11582,"low":11462,"close":11512,"volume":133716},{"date":"2025-02-24","open":11467,"high":11467,"low":11312,"close":11312,"volume":123181},{"date":"2025-02-25","open":11147,"high":11177,"low":11007,"close":11102,"volume":156786},{"date":"2025-02-26","open":11097,"high":11102,"low":10987,"close":11102,"volume":145579},{"date":"2025-02-27","open":11167,"high":11252,"low":11077,"close":11252,"volume":161786},{"date":"2025-02-28","open":11087,"high":11137,"low":11032,"close":11117,"volume":140538},{"date":"2025-03-04","open":11118,"high":11118,"low":11013,"close":11043,"volume":140302},{"date":"2025-03-05","open":10913,"high":10943,"low":10833,"close":10873,"volume":188517},{"date":"2025-03-06","open":10922,"high":11132,"low":10922,"close":11082,"volume":178893},{"date":"2025-03-07","open":11083,"high":11083,"low":10798,"close":10888,"volume":140489},{"date":"2025-03-10","open":10848,"high":10848,"low":10703,"close":10768,"volume":144818},{"date":"2025-03-11","open":9984,"high":10763,"low":9984,"close":10329,"volume":151829},{"date":"2025-03-12","open":10459,"high":10484,"low":10159,"close":10399,"volume":170227},{"date":"2025-03-13","open":10479,"high":10479,"low":10289,"close":10364,"volume":167870},{"date":"2025-03-14","open":10434,"high":10434,"low":10234,"close":10364,"volume":151865},{"date":"2025-03-17","open":10574,"high":10574,"low":10384,"close":10399,"volume":175902},{"date":"2025-03-18","open":10569,"high":10633,"low":10499,"close":10633,"volume":182665},{"date":"2025-03-19","open":10483,"high":10543,"low":10478,"close":10518,"volume":174118},{"date":"2025-03-20","open":10678,"high":10678,"low":10574,"close":10658,"volume":166337},{"date":"2025-03-21","open":10627,"high":10632,"low":10543,"close":10578,"volume":176752},{"date":"2025-03-24","open":10499,"high":10713,"low":10499,"close":10698,"volume":180176},{"date":"2025-03-25","open":10918,"high":10918,"low":10534,"close":10778,"volume":156108},{"date":"2025-03-26","open":10873,"high":10873,"low":10534,"close":10683,"volume":151897},{"date":"2025-03-27","open":10737,"high":10737,"low":10543,"close":10583,"volume":148872},{"date":"2025-03-28","open":10584,"high":10668,"low":10504,"close":10633,"volume":131668},{"date":"2025-03-31","open":10633,"high":10633,"low":10344,"close":10349,"volume":148158},{"date":"2025-04-01","open":10404,"high":10419,"low":10304,"close":10304,"volume":172523},{"date":"2025-04-02","open":10309,"high":10419,"low":10284,"close":10339,"volume":135452},{"date":"2025-04-03","open":10069,"high":10599,"low":10069,"close":10249,"volume":157596},{"date":"2025-04-04","open":10713,"high":10713,"low":9665,"close":9730,"volume":109598},{"date":"2025-04-07","open":9286,"high":10149,"low":8537,"close":8966,"volume":172577},{"date":"2025-04-08","open":9171,"high":9485,"low":9171,"close":9305,"volume":200749},{"date":"2025-04-09","open":9001,"high":9106,"low":8881,"close":8946,"volume":171037},{"date":"2025-04-10","open":10479,"high":10479,"low":9590,"close":9630,"volume":172263},{"date":"2025-04-11","open":9430,"high":9625,"low":9410,"close":9455,"volume":182025},{"date":"2025-04-14","open":9670,"high":9725,"low":9622,"close":9635,"volume":155848},{"date":"2025-04-15","open":9530,"high":9610,"low":9485,"close":9515,"volume":145109},{"date":"2025-04-16","open":9400,"high":9505,"low":9330,"close":9420,"volume":190878},{"date":"2025-04-17","open":9211,"high":9320,"low":9211,"close":9310,"volume":200817},{"date":"2025-04-18","open":9261,"high":9395,"low":9261,"close":9345,"volume":147033},{"date":"2025-04-21","open":9200,"high":9324,"low":9200,"close":9225,"volume":170814},{"date":"2025-04-22","open":9020,"high":9230,"low":9020,"close":9207,"volume":151930},{"date":"2025-04-23","open":9680,"high":9680,"low":9565,"close":9615,"volume":169888},{"date":"2025-04-24","open":9660,"high":10019,"low":9635,"close":9650,"volume":157525},{"date":"2025-04-25","open":9978,"high":9978,"low":9839,"close":9839,"volume":159582},{"date":"2025-04-28","open":10069,"high":10069,"low":9930,"close":10004,"volume":118526},{"date":"2025-04-29","open":9984,"high":10039,"low":9984,"close":10034,"volume":179793},{"date":"2025-04-30","open":10134,"high":10134,"low":9989,"close":10014,"volume":120995},{"date":"2025-05-02","open":10299,"high":10299,"low":10079,"close":10079,"volume":186},{"date":"2025-05-07","open":10089,"high":10199,"low":9610,"close":10109,"volume":1679},{"date":"2025-05-08","open":10713,"high":10713,"low":9994,"close":9994,"volume":6510},{"date":"2025-05-09","open":10149,"high":10149,"low":10084,"close":10119,"volume":11223},{"date":"2025-05-12","open":10409,"high":10409,"low":10094,"close":10184,"volume":10368},{"date":"2025-05-13","open":10483,"high":10483,"low":10343,"close":10448,"volume":4134},{"date":"2025-05-14","open":10428,"high":10538,"low":10428,"close":10493,"volume":2757},{"date":"2025-05-15","open":10697,"high":10697,"low":10468,"close":10468,"volume":2653},{"date":"2025-05-16","open":10652,"high":10652,"low":10413,"close":10458,"volume":1064},{"date":"2025-05-19","open":10453,"high":10533,"low":10333,"close":10448,"volume":257},{"date":"2025-05-20","open":10548,"high":10548,"low":10483,"close":10483,"volume":721},{"date":"2025-05-21","open":10598,"high":10598,"low":10433,"close":10533,"volume":12753},{"date":"2025-05-22","open":10534,"high":10534,"low":10189,"close":10324,"volume":6288},{"date":"2025-05-23","open":10713,"high":10713,"low":10284,"close":10284,"volume":16246},{"date":"2025-05-26","open":10549,"high":10569,"low":10314,"close":10429,"volume":22347},{"date":"2025-05-27","open":10429,"high":10429,"low":10379,"close":10429,"volume":241},{"date":"2025-05-28","open":10782,"high":10782,"low":10453,"close":10453,"volume":2009},{"date":"2025-05-29","open":10593,"high":10593,"low":10538,"close":10558,"volume":389},{"date":"2025-05-30","open":10559,"high":10559,"low":10369,"close":10369,"volume":1579},{"date":"2025-06-02","open":10619,"high":10619,"low":10359,"close":10394,"volume":1341},{"date":"2025-06-04","open":10762,"high":10762,"low":10528,"close":10583,"volume":1681},{"date":"2025-06-05","open":10712,"high":10712,"low":10533,"close":10553,"volume":590},{"date":"2025-06-09","open":10743,"high":10743,"low":10574,"close":10643,"volume":1078},{"date":"2025-06-10","open":10743,"high":10838,"low":10688,"close":10833,"volume":4711},{"date":"2025-06-11","open":10833,"high":10913,"low":10743,"close":10913,"volume":1703},{"date":"2025-06-12","open":11148,"high":11148,"low":10853,"close":10878,"volume":1634},{"date":"2025-06-13","open":10878,"high":10878,"low":10494,"close":10658,"volume":12819},{"date":"2025-06-16","open":10658,"high":10743,"low":10658,"close":10743,"volume":1124},{"date":"2025-06-17","open":11018,"high":11018,"low":10693,"close":10753,"volume":1727},{"date":"2025-06-18","open":10823,"high":10823,"low":10733,"close":10733,"volume":282},{"date":"2025-06-19","open":10968,"high":10968,"low":10803,"close":10843,"volume":3057},{"date":"2025-06-20","open":11073,"high":11073,"low":10758,"close":10823,"volume":1784},{"date":"2025-06-23","open":10823,"high":11082,"low":10823,"close":11072,"volume":7548},{"date":"2025-06-24","open":11262,"high":11262,"low":11077,"close":11077,"volume":8047},{"date":"2025-06-25","open":11077,"high":11127,"low":11077,"close":11117,"volume":6402},{"date":"2025-06-26","open":11118,"high":11118,"low":10993,"close":11063,"volume":5245},{"date":"2025-06-27","open":11366,"high":11366,"low":10992,"close":11167,"volume":4695},{"date":"2025-06-30","open":11227,"high":11346,"low":11187,"close":11277,"volume":2725},{"date":"2025-07-01","open":11277,"high":11282,"low":11182,"close":11182,"volume":679},{"date":"2025-07-02","open":11178,"high":11213,"low":10878,"close":11018,"volume":1403},{"date":"2025-07-03","open":11018,"high":11063,"low":10823,"close":10983,"volume":1838},{"date":"2025-07-04","open":10983,"high":11033,"low":10888,"close":10888,"volume":1557},{"date":"2025-07-07","open":11147,"high":11147,"low":10977,"close":11077,"volume":5026},{"date":"2025-07-08","open":11397,"high":11397,"low":11213,"close":11357,"volume":8716},{"date":"2025-07-09","open":11357,"high":11402,"low":11302,"close":11402,"volume":1212},{"date":"2025-07-10","open":11482,"high":11482,"low":11337,"close":11357,"volume":11684},{"date":"2025-07-11","open":11394,"high":11402,"low":11327,"close":11352,"volume":5253},{"date":"2025-07-14","open":11416,"high":11416,"low":11232,"close":11282,"volume":1262},{"date":"2025-07-15","open":11377,"high":11482,"low":11377,"close":11482,"volume":909},{"date":"2025-07-16","open":11527,"high":11607,"low":11337,"close":11362,"volume":1809},{"date":"2025-07-17","open":11482,"high":11482,"low":11412,"close":11467,"volume":4860},{"date":"2025-07-18","open":11497,"high":11537,"low":11472,"close":11472,"volume":2678},{"date":"2025-07-21","open":11497,"high":11522,"low":11447,"close":11477,"volume":4390},{"date":"2025-07-22","open":11532,"high":11532,"low":11472,"close":11527,"volume":3859},{"date":"2025-07-23","open":11507,"high":11507,"low":11332,"close":11332,"volume":5673},{"date":"2025-07-24","open":11477,"high":11477,"low":11292,"close":11292,"volume":5893},{"date":"2025-07-25","open":11412,"high":11467,"low":11347,"close":11432,"volume":2276},{"date":"2025-07-28","open":11482,"high":11482,"low":11367,"close":11457,"volume":2346},{"date":"2025-07-29","open":11507,"high":11642,"low":11507,"close":11597,"volume":21973},{"date":"2025-07-30","open":11597,"high":11597,"low":11457,"close":11457,"volume":2358},{"date":"2025-07-31","open":11457,"high":11682,"low":11457,"close":11612,"volume":2096},{"date":"2025-08-01","open":11572,"high":11592,"low":11402,"close":11402,"volume":7436},{"date":"2025-08-04","open":11392,"high":11392,"low":11208,"close":11392,"volume":953},{"date":"2025-08-05","open":11532,"high":11657,"low":11462,"close":11657,"volume":3706},{"date":"2025-08-06","open":11571,"high":11796,"low":11571,"close":11796,"volume":14509},{"date":"2025-08-07","open":11867,"high":11996,"low":11867,"close":11966,"volume":3545},{"date":"2025-08-08","open":11942,"high":12096,"low":11857,"close":12096,"volume":33446},{"date":"2025-08-11","open":12131,"high":12131,"low":12011,"close":12041,"volume":3625},{"date":"2025-08-12","open":12040,"high":12095,"low":11931,"close":11951,"volume":5357},{"date":"2025-08-13","open":12146,"high":12146,"low":11952,"close":12021,"volume":5848},{"date":"2025-08-14","open":12091,"high":12101,"low":12026,"close":12041,"volume":7017},{"date":"2025-08-18","open":12061,"high":12061,"low":11991,"close":12046,"volume":8640},{"date":"2025-08-19","open":12066,"high":12081,"low":12041,"close":12046,"volume":9504},{"date":"2025-08-20","open":12046,"high":12226,"low":11877,"close":12226,"volume":8741},{"date":"2025-08-21","open":12226,"high":12226,"low":12181,"close":12221,"volume":3991},{"date":"2025-08-22","open":12191,"high":12191,"low":12141,"close":12171,"volume":1806},{"date":"2025-08-25","open":12311,"high":12361,"low":12281,"close":12281,"volume":5230},{"date":"2025-08-26","open":12280,"high":12550,"low":12260,"close":12550,"volume":16537},{"date":"2025-08-27","open":12600,"high":12600,"low":12425,"close":12430,"volume":7870},{"date":"2025-08-28","open":12371,"high":12371,"low":12146,"close":12216,"volume":6495},{"date":"2025-08-29","open":12619,"high":12619,"low":12155,"close":12360,"volume":4966},{"date":"2025-09-01","open":12401,"high":12401,"low":12276,"close":12276,"volume":3159},{"date":"2025-09-02","open":12361,"high":12361,"low":12226,"close":12241,"volume":6500},{"date":"2025-09-03","open":12241,"high":12311,"low":12216,"close":12281,"volume":1623},{"date":"2025-09-04","open":12051,"high":12401,"low":12051,"close":12326,"volume":10046},{"date":"2025-09-05","open":12674,"high":12674,"low":12365,"close":12470,"volume":2059},{"date":"2025-09-08","open":12530,"high":12530,"low":12375,"close":12480,"volume":4956},{"date":"2025-09-09","open":12525,"high":12530,"low":12425,"close":12530,"volume":3014},{"date":"2025-09-10","open":12619,"high":12689,"low":12510,"close":12570,"volume":5167},{"date":"2025-09-11","open":12530,"high":12565,"low":12425,"close":12500,"volume":5794},{"date":"2025-09-12","open":12800,"high":12930,"low":12800,"close":12910,"volume":12967},{"date":"2025-09-15","open":12835,"high":12835,"low":12720,"close":12765,"volume":5607},{"date":"2025-09-16","open":12775,"high":12810,"low":12705,"close":12735,"volume":6844},{"date":"2025-09-17","open":12730,"high":12735,"low":12665,"close":12680,"volume":3844},{"date":"2025-09-18","open":12915,"high":12990,"low":12880,"close":12960,"volume":8829},{"date":"2025-09-19","open":12934,"high":13064,"low":12919,"close":13039,"volume":5662},{"date":"2025-09-22","open":13428,"high":13428,"low":12979,"close":13019,"volume":8725},{"date":"2025-09-23","open":13100,"high":13100,"low":12885,"close":12905,"volume":4326},{"date":"2025-09-24","open":12870,"high":12870,"low":12775,"close":12815,"volume":2344},{"date":"2025-09-25","open":12885,"high":12940,"low":12810,"close":12905,"volume":3005},{"date":"2025-09-26","open":12899,"high":12979,"low":12854,"close":12979,"volume":5558},{"date":"2025-09-29","open":13024,"high":13024,"low":12889,"close":12989,"volume":4357},{"date":"2025-09-30","open":13124,"high":13154,"low":13034,"close":13144,"volume":2801},{"date":"2025-10-01","open":13204,"high":13343,"low":13144,"close":13259,"volume":134362},{"date":"2025-10-02","open":13579,"high":13579,"low":13309,"close":13339,"volume":132737},{"date":"2025-10-10","open":13463,"high":13463,"low":13079,"close":13279,"volume":133248},{"date":"2025-10-13","open":12954,"high":13214,"low":12929,"close":13159,"volume":135912},{"date":"2025-10-14","open":13229,"high":13274,"low":12949,"close":13014,"volume":129422},{"date":"2025-10-15","open":13069,"high":13104,"low":12919,"close":13004,"volume":134712},{"date":"2025-10-16","open":13139,"high":13139,"low":13019,"close":13069,"volume":124594},{"date":"2025-10-17","open":13524,"high":13524,"low":12800,"close":12805,"volume":163358},{"date":"2025-10-20","open":12984,"high":13049,"low":12854,"close":12999,"volume":121682},{"date":"2025-10-21","open":13119,"high":13219,"low":13039,"close":13109,"volume":167873},{"date":"2025-10-22","open":12974,"high":13074,"low":12974,"close":13034,"volume":122016},{"date":"2025-10-23","open":12815,"high":12960,"low":12815,"close":12875,"volume":131938},{"date":"2025-10-24","open":13114,"high":13189,"low":13114,"close":13149,"volume":136922},{"date":"2025-10-27","open":13299,"high":13444,"low":13299,"close":13439,"volume":156343},{"date":"2025-10-28","open":13484,"high":13484,"low":13344,"close":13374,"volume":110470},{"date":"2025-10-29","open":13419,"high":13474,"low":13304,"close":13469,"volume":214974},{"date":"2025-10-30","open":13578,"high":13663,"low":13528,"close":13663,"volume":153353},{"date":"2025-10-31","open":13364,"high":13609,"low":13324,"close":13539,"volume":134466},{"date":"2025-11-03","open":13669,"high":13754,"low":13539,"close":13544,"volume":115011,"rsi_14":63.71,"sma_20":13213.9,"sma_60":12669.58,"sma_120":11792.14},{"date":"2025-11-04","open":13619,"high":13654,"low":13549,"close":13589,"volume":121283,"rsi_14":64.87,"sma_20":13236.1,"sma_60":12706.2,"sma_120":11822.1},{"date":"2025-11-05","open":13629,"high":13629,"low":13170,"close":13394,"volume":125971,"rsi_14":57.74,"sma_20":13242.8,"sma_60":12735.15,"sma_120":11849.39},{"date":"2025-11-06","open":13794,"high":13794,"low":13309,"close":13309,"volume":103576,"rsi_14":63.17,"sma_20":13241.3,"sma_60":12760.35,"sma_120":11875.43},{"date":"2025-11-07","open":13383,"high":13383,"low":13119,"close":13204,"volume":123124,"rsi_14":55.62,"sma_20":13237.55,"sma_60":12781.0,"sma_120":11898.4},{"date":"2025-11-10","open":13599,"high":13599,"low":13275,"close":13484,"volume":144295,"rsi_14":59.39,"sma_20":13253.75,"sma_60":12804.13,"sma_120":11923.32},{"date":"2025-11-11","open":13813,"high":13813,"low":13543,"close":13628,"volume":119639,"rsi_14":64.4,"sma_20":13284.45,"sma_60":12830.6,"sma_120":11949.65},{"date":"2025-11-12","open":13603,"high":13683,"low":13545,"close":13668,"volume":121966,"rsi_14":70.44,"sma_20":13317.65,"sma_60":12859.22,"sma_120":11976.4},{"date":"2025-11-13","open":13649,"high":13779,"low":13579,"close":13774,"volume":119693,"rsi_14":67.61,"sma_20":13352.85,"sma_60":12888.43,"sma_120":12004.11},{"date":"2025-11-14","open":12979,"high":13333,"low":12979,"close":13039,"volume":137694,"rsi_14":41.0,"sma_20":13364.6,"sma_60":12905.08,"sma_120":12025.41},{"date":"2025-11-17","open":13398,"high":13398,"low":13079,"close":13209,"volume":127018,"rsi_14":46.47,"sma_20":13375.1,"sma_60":12924.48,"sma_120":12047.71},{"date":"2025-11-18","open":12960,"high":13339,"low":12920,"close":12940,"volume":139889,"rsi_14":39.41,"sma_20":13366.6,"sma_60":12939.38,"sma_120":12069.51},{"date":"2025-11-19","open":13050,"high":13050,"low":12800,"close":12910,"volume":151226,"rsi_14":33.83,"sma_20":13360.35,"sma_60":12950.78,"sma_120":12091.39},{"date":"2025-11-20","open":13194,"high":13353,"low":12999,"close":13184,"volume":123176,"rsi_14":42.87,"sma_20":13375.85,"sma_60":12966.85,"sma_120":12114.36},{"date":"2025-11-21","open":12805,"high":12805,"low":12630,"close":12630,"volume":142413,"rsi_14":34.93,"sma_20":13349.85,"sma_60":12974.5,"sma_120":12132.7},{"date":"2025-11-24","open":12635,"high":12935,"low":12635,"close":12845,"volume":132297,"rsi_14":38.38,"sma_20":13320.15,"sma_60":12983.9,"sma_120":12152.62},{"date":"2025-11-25","open":13229,"high":13229,"low":12974,"close":13034,"volume":143491,"rsi_14":44.39,"sma_20":13303.2,"sma_60":12991.97,"sma_120":12173.26},{"date":"2025-11-26","open":13104,"high":13229,"low":12989,"close":13114,"volume":143709,"rsi_14":46.96,"sma_20":13285.5,"sma_60":13003.37,"sma_120":12196.14},{"date":"2025-11-27","open":13334,"high":13334,"low":13259,"close":13279,"volume":112571,"rsi_14":51.45,"sma_20":13267.3,"sma_60":13021.43,"sma_120":12220.36},{"date":"2025-11-28","open":13444,"high":13444,"low":13239,"close":13284,"volume":151068,"rsi_14":47.02,"sma_20":13255.6,"sma_60":13037.17,"sma_120":12243.03},{"date":"2025-12-01","open":13284,"high":13459,"low":13284,"close":13384,"volume":128877,"rsi_14":46.21,"sma_20":13248.65,"sma_60":13055.98,"sma_120":12266.79},{"date":"2025-12-02","open":13279,"high":13429,"low":13279,"close":13324,"volume":64561,"rsi_14":44.55,"sma_20":13236.45,"sma_60":13074.38,"sma_120":12289.31},{"date":"2025-12-03","open":13469,"high":13469,"low":13034,"close":13349,"volume":60409,"rsi_14":43.02,"sma_20":13235.25,"sma_60":13092.53,"sma_120":12310.45},{"date":"2025-12-04","open":13374,"high":13374,"low":13009,"close":13364,"volume":90608,"rsi_14":57.93,"sma_20":13239.05,"sma_60":13110.18,"sma_120":12331.05},{"date":"2025-12-05","open":13459,"high":13479,"low":13334,"close":13394,"volume":93463,"rsi_14":55.04,"sma_20":13249.55,"sma_60":13125.92,"sma_120":12352.19},{"date":"2025-12-08","open":13479,"high":13584,"low":13319,"close":13449,"volume":125156,"rsi_14":64.56,"sma_20":13248.85,"sma_60":13142.4,"sma_120":12375.62},{"date":"2025-12-09","open":13509,"high":13509,"low":13319,"close":13414,"volume":129522,"rsi_14":64.38,"sma_20":13239.15,"sma_60":13157.47,"sma_120":12398.06},{"date":"2025-12-10","open":13549,"high":13579,"low":13439,"close":13439,"volume":126633,"rsi_14":58.73,"sma_20":13228.7,"sma_60":13172.28,"sma_120":12420.62},{"date":"2025-12-11","open":13788,"high":13788,"low":13294,"close":13464,"volume":125349,"rsi_14":90.91,"sma_20":13214.25,"sma_60":13188.68,"sma_120":12443.55},{"date":"2025-12-12","open":13529,"high":13728,"low":13514,"close":13549,"volume":82293,"rsi_14":89.62,"sma_20":13240.75,"sma_60":13199.68,"sma_120":12466.27},{"date":"2025-12-15","open":13119,"high":13539,"low":13119,"close":13464,"volume":58914,"rsi_14":77.78,"sma_20":13254.5,"sma_60":13211.68,"sma_120":12488.46},{"date":"2025-12-16","open":13424,"high":13424,"low":13129,"close":13314,"volume":88060,"rsi_14":62.5,"sma_20":13274.25,"sma_60":13221.68,"sma_120":12507.31},{"date":"2025-12-17","open":13698,"high":13698,"low":13329,"close":13369,"volume":57011,"rsi_14":56.0,"sma_20":13298.25,"sma_60":13233.52,"sma_120":12526.58},{"date":"2025-12-18","open":13698,"high":13698,"low":13184,"close":13304,"volume":57310,"rsi_14":51.23,"sma_20":13305.25,"sma_60":13239.6,"sma_120":12544.97},{"date":"2025-12-19","open":13364,"high":13439,"low":13144,"close":13144,"volume":61911,"rsi_14":36.21,"sma_20":13332.0,"sma_60":13241.68,"sma_120":12562.48},{"date":"2025-12-22","open":13204,"high":13529,"low":13204,"close":13494,"volume":76633,"rsi_14":57.33,"sma_20":13365.5,"sma_60":13249.93,"sma_120":12582.04},{"date":"2025-12-23","open":13628,"high":13628,"low":13549,"close":13549,"volume":57025,"rsi_14":58.4,"sma_20":13392.25,"sma_60":13261.02,"sma_120":12601.14},{"date":"2025-12-24","open":13549,"high":13574,"low":13369,"close":13384,"volume":59207,"rsi_14":50.75,"sma_20":13406.75,"sma_60":13270.85,"sma_120":12619.66},{"date":"2025-12-26","open":13444,"high":13444,"low":13199,"close":13279,"volume":66324,"rsi_14":45.94,"sma_20":13406.75,"sma_60":13277.43,"sma_120":12638.67},{"date":"2025-12-29","open":13175,"high":13275,"low":13140,"close":13190,"volume":58492,"rsi_14":40.48,"sma_20":13401.0,"sma_60":13280.93,"sma_120":12657.07},{"date":"2025-12-30","open":13190,"high":13190,"low":13040,"close":13140,"volume":60274,"rsi_14":40.07,"sma_20":13387.75,"sma_60":13283.43,"sma_120":12675.83},{"date":"2026-01-02","open":13065,"high":13325,"low":13065,"close":13325,"volume":6130,"rsi_14":45.9,"sma_20":13386.75,"sma_60":13286.43,"sma_120":12694.56},{"date":"2026-01-05","open":13410,"high":13410,"low":13290,"close":13365,"volume":4700,"rsi_14":46.39,"sma_20":13386.5,"sma_60":13288.18,"sma_120":12711.29},{"date":"2026-01-06","open":13305,"high":13440,"low":13305,"close":13415,"volume":1575,"rsi_14":45.23,"sma_20":13388.0,"sma_60":13289.45,"sma_120":12728.07},{"date":"2026-01-07","open":13445,"high":13535,"low":13375,"close":13405,"volume":1927,"rsi_14":47.42,"sma_20":13387.5,"sma_60":13291.53,"sma_120":12745.13},{"date":"2026-01-08","open":13455,"high":13455,"low":13305,"close":13320,"volume":3460,"rsi_14":49.49,"sma_20":13380.0,"sma_60":13294.2,"sma_120":12761.53},{"date":"2026-01-09","open":13400,"high":13520,"low":13400,"close":13520,"volume":3771,"rsi_14":53.99,"sma_20":13384.25,"sma_60":13302.62,"sma_120":12780.17},{"date":"2026-01-12","open":13385,"high":13570,"low":13385,"close":13525,"volume":1580,"rsi_14":56.37,"sma_20":13387.5,"sma_60":13311.28,"sma_120":12797.2},{"date":"2026-01-13","open":13645,"high":13780,"low":13645,"close":13740,"volume":7015,"rsi_14":67.69,"sma_20":13400.25,"sma_60":13322.45,"sma_120":12817.02},{"date":"2026-01-14","open":13755,"high":13895,"low":13755,"close":13810,"volume":2166,"rsi_14":60.97,"sma_20":13412.25,"sma_60":13339.2,"sma_120":12836.54},{"date":"2026-01-15","open":13675,"high":13830,"low":13675,"close":13830,"volume":1136,"rsi_14":59.92,"sma_20":13429.5,"sma_60":13353.03,"sma_120":12856.19},{"date":"2026-01-16","open":13695,"high":13820,"low":13695,"close":13750,"volume":8583,"rsi_14":64.08,"sma_20":13450.25,"sma_60":13363.7,"sma_120":12875.13},{"date":"2026-01-19","open":13755,"high":13755,"low":13510,"close":13645,"volume":3343,"rsi_14":64.08,"sma_20":13463.0,"sma_60":13373.87,"sma_120":12892.78},{"date":"2026-01-20","open":13690,"high":13695,"low":13575,"close":13640,"volume":4938,"rsi_14":70.09,"sma_20":13478.75,"sma_60":13386.62,"sma_120":12912.02},{"date":"2026-01-21","open":13850,"high":13850,"low":13410,"close":13800,"volume":4850,"rsi_14":76.83,"sma_20":13510.5,"sma_60":13397.45,"sma_120":12932.92},{"date":"2026-01-22","open":13665,"high":14100,"low":13665,"close":14015,"volume":3952,"rsi_14":77.38,"sma_20":13535.5,"sma_60":13407.05,"sma_120":12954.44},{"date":"2026-01-23","open":13885,"high":14010,"low":13885,"close":13950,"volume":1284,"rsi_14":72.76,"sma_20":13554.5,"sma_60":13416.65,"sma_120":12975.22},{"date":"2026-01-26","open":14070,"high":14070,"low":13550,"close":13680,"volume":21687,"rsi_14":58.8,"sma_20":13568.25,"sma_60":13420.17,"sma_120":12992.58},{"date":"2026-01-27","open":13955,"high":13955,"low":13680,"close":13895,"volume":7869,"rsi_14":64.33,"sma_20":13598.0,"sma_60":13424.02,"sma_120":13012.89},{"date":"2026-01-28","open":14160,"high":14160,"low":13500,"close":13745,"volume":4761,"rsi_14":61.97,"sma_20":13625.75,"sma_60":13427.45,"sma_120":13030.67},{"date":"2026-01-29","open":13610,"high":13820,"low":13610,"close":13820,"volume":2984,"rsi_14":59.09,"sma_20":13659.75,"sma_60":13432.05,"sma_120":13050.82},{"date":"2026-01-30","open":13820,"high":13820,"low":13590,"close":13590,"volume":12846,"rsi_14":51.73,"sma_20":13673.0,"sma_60":13432.07,"sma_120":13069.13},{"date":"2026-02-02","open":13500,"high":13820,"low":13450,"close":13560,"volume":7915,"rsi_14":44.67,"sma_20":13682.75,"sma_60":13434.83,"sma_120":13084.99},{"date":"2026-02-03","open":13560,"high":13950,"low":13490,"close":13705,"volume":45825,"rsi_14":47.03,"sma_20":13697.25,"sma_60":13441.43,"sma_120":13100.89},{"date":"2026-02-04","open":13705,"high":13805,"low":13515,"close":13560,"volume":12352,"rsi_14":42.86,"sma_20":13705.0,"sma_60":13447.35,"sma_120":13114.17},{"date":"2026-02-05","open":13555,"high":13830,"low":13505,"close":13775,"volume":3431,"rsi_14":50.62,"sma_20":13727.75,"sma_60":13452.2,"sma_120":13128.17},{"date":"2026-02-06","open":13500,"high":13600,"low":13370,"close":13550,"volume":3109,"rsi_14":47.79,"sma_20":13729.25,"sma_60":13450.88,"sma_120":13140.74},{"date":"2026-02-09","open":13555,"high":14160,"low":13555,"close":14065,"volume":10251,"rsi_14":58.0,"sma_20":13756.25,"sma_60":13457.48,"sma_120":13158.35},{"date":"2026-02-10","open":13925,"high":14135,"low":13650,"close":13950,"volume":949,"rsi_14":52.87,"sma_20":13766.75,"sma_60":13460.42,"sma_120":13174.42},{"date":"2026-02-11","open":13815,"high":14085,"low":13815,"close":13955,"volume":7551,"rsi_14":48.75,"sma_20":13774.0,"sma_60":13475.67,"sma_120":13190.38},{"date":"2026-02-12","open":13820,"high":14025,"low":13820,"close":13940,"volume":633,"rsi_14":49.79,"sma_20":13779.5,"sma_60":13487.83,"sma_120":13206.16},{"date":"2026-02-13","open":13940,"high":13940,"low":13655,"close":13710,"volume":2043,"rsi_14":50.65,"sma_20":13777.5,"sma_60":13500.67,"sma_120":13220.02},{"date":"2026-02-19","open":13575,"high":14125,"low":13575,"close":14015,"volume":612,"rsi_14":52.5,"sma_20":13796.0,"sma_60":13519.08,"sma_120":13234.93},{"date":"2026-02-20","open":14015,"high":14015,"low":13830,"close":13860,"volume":1614,"rsi_14":52.39,"sma_20":13807.0,"sma_60":13530.33,"sma_120":13248.59},{"date":"2026-02-23","open":14165,"high":14165,"low":13780,"close":13860,"volume":2314,"rsi_14":50.86,"sma_20":13810.0,"sma_60":13550.83,"sma_120":13262.67},{"date":"2026-02-24","open":13860,"high":13927,"low":13795,"close":13905,"volume":6264,"rsi_14":57.34,"sma_20":13804.5,"sma_60":13568.5,"sma_120":13276.2},{"date":"2026-02-25","open":13905,"high":14100,"low":13817,"close":13910,"volume":759,"rsi_14":58.25,"sma_20":13802.5,"sma_60":13583.08,"sma_120":13287.52},{"date":"2026-02-26","open":13910,"high":13960,"low":13740,"close":13960,"volume":3114,"rsi_14":56.3,"sma_20":13816.5,"sma_60":13597.17,"sma_120":13300.27},{"date":"2026-02-27","open":13955,"high":14030,"low":13755,"close":14025,"volume":597,"rsi_14":61.95,"sma_20":13823.0,"sma_60":13609.25,"sma_120":13315.34},{"date":"2026-03-03","open":14025,"high":14025,"low":13420,"close":13635,"volume":41166,"rsi_14":46.7,"sma_20":13817.5,"sma_60":13614.75,"sma_120":13325.96},{"date":"2026-03-04","open":13635,"high":13875,"low":13430,"close":13565,"volume":2610,"rsi_14":50.38,"sma_20":13804.75,"sma_60":13617.42,"sma_120":13336.7},{"date":"2026-03-05","open":13970,"high":13970,"low":13470,"close":13635,"volume":924,"rsi_14":35.86,"sma_20":13807.0,"sma_60":13622.25,"sma_120":13348.32},{"date":"2026-03-06","open":14040,"high":14040,"low":13710,"close":13720,"volume":1173,"rsi_14":42.28,"sma_20":13815.0,"sma_60":13628.08,"sma_120":13360.31},{"date":"2026-03-09","open":13615,"high":13615,"low":13125,"close":13160,"volume":544,"rsi_14":30.56,"sma_20":13787.75,"sma_60":13624.33,"sma_120":13367.26},{"date":"2026-03-10","open":13610,"high":13610,"low":13380,"close":13540,"volume":1998,"rsi_14":41.7,"sma_20":13786.75,"sma_60":13626.42,"sma_120":13376.17},{"date":"2026-03-11","open":13540,"high":13955,"low":13540,"close":13675,"volume":365,"rsi_14":49.24,"sma_20":13781.75,"sma_60":13629.83,"sma_120":13386.12},{"date":"2026-03-12","open":13675,"high":13675,"low":13360,"close":13590,"volume":472,"rsi_14":39.86,"sma_20":13783.75,"sma_60":13632.42,"sma_120":13394.94},{"date":"2026-03-13","open":13755,"high":13755,"low":13390,"close":13575,"volume":1072,"rsi_14":42.71,"sma_20":13759.25,"sma_60":13634.33,"sma_120":13403.31},{"date":"2026-03-16","open":13440,"high":13635,"low":13440,"close":13625,"volume":46,"rsi_14":44.14,"sma_20":13743.0,"sma_60":13636.67,"sma_120":13412.67},{"date":"2026-03-17","open":13490,"high":13785,"low":13490,"close":13620,"volume":2886,"rsi_14":42.75,"sma_20":13726.25,"sma_60":13637.5,"sma_120":13418.59},{"date":"2026-03-18","open":13485,"high":13930,"low":13485,"close":13800,"volume":644,"rsi_14":47.43,"sma_20":13719.25,"sma_60":13642.75,"sma_120":13427.22},{"date":"2026-03-19","open":13665,"high":13800,"low":13615,"close":13755,"volume":146492,"rsi_14":45.2,"sma_20":13721.5,"sma_60":13649.75,"sma_120":13435.72},{"date":"2026-03-20","open":13755,"high":13755,"low":13575,"close":13600,"volume":706,"rsi_14":40.45,"sma_20":13700.75,"sma_60":13653.25,"sma_120":13443.38},{"date":"2026-03-23","open":13600,"high":13600,"low":13285,"close":13300,"volume":473,"rsi_14":42.15,"sma_20":13672.75,"sma_60":13652.83,"sma_120":13446.22},{"date":"2026-03-24","open":13305,"high":13675,"low":13305,"close":13415,"volume":2573,"rsi_14":46.56,"sma_20":13650.5,"sma_60":13657.0,"sma_120":13449.34},{"date":"2026-03-25","open":13415,"high":13465,"low":13350,"close":13375,"volume":287,"rsi_14":43.95,"sma_20":13624.0,"sma_60":13654.67,"sma_120":13452.3},{"date":"2026-03-26","open":13775,"high":13775,"low":13270,"close":13350,"volume":820,"rsi_14":41.15,"sma_20":13596.0,"sma_60":13651.0,"sma_120":13456.01},{"date":"2026-03-27","open":13220,"high":13220,"low":13090,"close":13170,"volume":520,"rsi_14":50.29,"sma_20":13556.5,"sma_60":13647.08,"sma_120":13458.97},{"date":"2026-03-30","open":13040,"high":13040,"low":12770,"close":13010,"volume":499,"rsi_14":32.21,"sma_20":13505.75,"sma_60":13642.25,"sma_120":13459.84},{"date":"2026-03-31","open":12880,"high":13065,"low":12765,"close":13010,"volume":1720,"rsi_14":25.46,"sma_20":13474.5,"sma_60":13639.25,"sma_120":13460.09},{"date":"2026-04-01","open":12880,"high":13395,"low":12880,"close":13395,"volume":633,"rsi_14":44.11,"sma_20":13466.0,"sma_60":13643.5,"sma_120":13463.47},{"date":"2026-04-02","open":13265,"high":13265,"low":13095,"close":13125,"volume":452,"rsi_14":38.22,"sma_20":13440.5,"sma_60":13640.17,"sma_120":13463.3},{"date":"2026-04-03","open":12995,"high":13355,"low":12995,"close":13150,"volume":160,"rsi_14":37.4,"sma_20":13412.0,"sma_60":13636.58,"sma_120":13462.38},{"date":"2026-04-06","open":13400,"high":13400,"low":13145,"close":13150,"volume":74,"rsi_14":37.5,"sma_20":13411.5,"sma_60":13632.17,"sma_120":13460.81},{"date":"2026-04-07","open":13020,"high":13380,"low":13020,"close":13150,"volume":775,"rsi_14":30.88,"sma_20":13392.0,"sma_60":13627.92,"sma_120":13459.73},{"date":"2026-04-08","open":13200,"high":13415,"low":13200,"close":13350,"volume":502,"rsi_14":39.08,"sma_20":13375.75,"sma_60":13628.42,"sma_120":13461.31},{"date":"2026-04-09","open":13220,"high":13400,"low":13220,"close":13340,"volume":67,"rsi_14":42.4,"sma_20":13363.25,"sma_60":13625.42,"sma_120":13464.02},{"date":"2026-04-10","open":13025,"high":13500,"low":13025,"close":13480,"volume":3144,"rsi_14":55.81,"sma_20":13358.5,"sma_60":13624.67,"sma_120":13467.98},{"date":"2026-04-13","open":13345,"high":13525,"low":13280,"close":13415,"volume":86,"rsi_14":50.0,"sma_20":13348.0,"sma_60":13619.25,"sma_120":13470.85},{"date":"2026-04-14","open":13305,"high":13690,"low":13305,"close":13530,"volume":685,"rsi_14":54.92,"sma_20":13343.5,"sma_60":13614.58,"sma_120":13476.89},{"date":"2026-04-15","open":13470,"high":13800,"low":13470,"close":13690,"volume":1045,"rsi_14":59.94,"sma_20":13338.0,"sma_60":13612.25,"sma_120":13482.64},{"date":"2026-04-16","open":13990,"high":13990,"low":13845,"close":13865,"volume":1190,"rsi_14":70.38,"sma_20":13343.5,"sma_60":13614.17,"sma_120":13488.93},{"date":"2026-04-17","open":13885,"high":13990,"low":13870,"close":13895,"volume":443,"rsi_14":78.1,"sma_20":13358.25,"sma_60":13618.33,"sma_120":13496.1},{"date":"2026-04-20","open":14000,"high":14040,"low":13485,"close":13995,"volume":2046,"rsi_14":79.4,"sma_20":13393.0,"sma_60":13624.25,"sma_120":13505.43},{"date":"2026-04-21","open":13990,"high":14115,"low":13990,"close":14000,"volume":1803,"rsi_14":73.36,"sma_20":13422.25,"sma_60":13627.58,"sma_120":13512.52},{"date":"2026-04-22","open":14000,"high":14000,"low":13975,"close":13990,"volume":194,"rsi_14":91.79,"sma_20":13453.0,"sma_60":13627.17,"sma_120":13517.11},{"date":"2026-04-23","open":13990,"high":14000,"low":13795,"close":13945,"volume":693,"rsi_14":87.68,"sma_20":13482.75,"sma_60":13627.08,"sma_120":13521.87},{"date":"2026-04-24","open":13945,"high":14005,"low":13855,"close":13900,"volume":519,"rsi_14":84.09,"sma_20":13519.25,"sma_60":13630.75,"sma_120":13525.46},{"date":"2026-04-27","open":13840,"high":13955,"low":13795,"close":13795,"volume":2099,"rsi_14":76.76,"sma_20":13558.5,"sma_60":13629.08,"sma_120":13526.55},{"date":"2026-04-28","open":13795,"high":13915,"low":13730,"close":13805,"volume":604,"rsi_14":72.41,"sma_20":13598.25,"sma_60":13630.08,"sma_120":13528.77},{"date":"2026-04-29","open":13805,"high":13880,"low":13795,"close":13840,"volume":347,"rsi_14":74.04,"sma_20":13620.5,"sma_60":13630.42,"sma_120":13531.23},{"date":"2026-04-30","open":13515,"high":14035,"low":13515,"close":13860,"volume":162,"rsi_14":70.65,"sma_20":13657.25,"sma_60":13634.92,"sma_120":13533.49},{"date":"2026-05-04","open":13860,"high":13970,"low":13860,"close":13920,"volume":1905,"rsi_14":77.6,"sma_20":13695.75,"sma_60":13640.92,"sma_120":13537.88},{"date":"2026-05-06","open":13605,"high":14085,"low":13420,"close":13825,"volume":2098,"rsi_14":66.48,"sma_20":13729.5,"sma_60":13642.92,"sma_120":13542.17},{"date":"2026-05-07","open":13825,"high":13985,"low":13825,"close":13975,"volume":1194,"rsi_14":66.1,"sma_20":13770.75,"sma_60":13649.83,"sma_120":13548.59},{"date":"2026-05-08","open":13975,"high":14125,"low":13975,"close":14125,"volume":4611,"rsi_14":65.12,"sma_20":13809.5,"sma_60":13655.67,"sma_120":13553.93},{"date":"2026-05-11","open":14110,"high":14230,"low":13990,"close":14120,"volume":1599,"rsi_14":63.47,"sma_20":13848.5,"sma_60":13665.17,"sma_120":13558.02},{"date":"2026-05-12","open":14120,"high":14155,"low":13920,"close":14065,"volume":4256,"rsi_14":54.43,"sma_20":13877.75,"sma_60":13665.17,"sma_120":13561.33},{"date":"2026-05-13","open":14065,"high":14120,"low":13980,"close":14085,"volume":4047,"rsi_14":55.28,"sma_20":13911.25,"sma_60":13667.42,"sma_120":13563.92},{"date":"2026-05-14","open":14085,"high":14340,"low":14085,"close":14280,"volume":1086,"rsi_14":64.65,"sma_20":13948.75,"sma_60":13672.83,"sma_120":13574.25},{"date":"2026-05-15","open":14280,"high":14280,"low":14075,"close":14160,"volume":1753,"rsi_14":60.09,"sma_20":13972.25,"sma_60":13676.5,"sma_120":13582.17},{"date":"2026-05-18","open":14155,"high":14155,"low":14000,"close":14110,"volume":490,"rsi_14":59.81,"sma_20":13984.5,"sma_60":13683.17,"sma_120":13591.92},{"date":"2026-05-19","open":14110,"high":14300,"low":14110,"close":14300,"volume":2715,"rsi_14":71.86,"sma_20":14004.75,"sma_60":13687.92,"sma_120":13603.5},{"date":"2026-05-20","open":14300,"high":14375,"low":14165,"close":14265,"volume":996,"rsi_14":69.49,"sma_20":14018.25,"sma_60":13694.67,"sma_120":13612.5},{"date":"2026-05-21","open":14265,"high":14315,"low":14070,"close":14265,"volume":779,"rsi_14":68.56,"sma_20":14031.5,"sma_60":13701.42,"sma_120":13626.12},{"date":"2026-05-22","open":15000,"high":15000,"low":14265,"close":14330,"volume":683,"rsi_14":69.75,"sma_20":14048.5,"sma_60":13708.5,"sma_120":13638.5},{"date":"2026-05-26","open":14330,"high":14620,"low":14150,"close":14230,"volume":3464,"rsi_14":62.6,"sma_20":14062.75,"sma_60":13713.83,"sma_120":13648.46},{"date":"2026-05-27","open":14230,"high":14230,"low":14000,"close":14165,"volume":319,"rsi_14":64.17,"sma_20":14076.0,"sma_60":13717.25,"sma_120":13657.21},{"date":"2026-05-28","open":14160,"high":14430,"low":14065,"close":14185,"volume":447,"rsi_14":59.81,"sma_20":14095.5,"sma_60":13719.92,"sma_120":13664.58},{"date":"2026-05-29","open":14185,"high":14285,"low":14100,"close":14285,"volume":1920,"rsi_14":57.84,"sma_20":14119.5,"sma_60":13730.75,"sma_120":13672.75},{"date":"2026-06-01","open":14285,"high":14625,"low":14230,"close":14420,"volume":2149,"rsi_14":63.04,"sma_20":14148.5,"sma_60":13745.0,"sma_120":13681.21},{"date":"2026-06-02","open":14420,"high":14600,"low":14255,"close":14600,"volume":14529,"rsi_14":70.98,"sma_20":14185.5,"sma_60":13761.08,"sma_120":13691.67},{"date":"2026-06-04","open":13600,"high":14430,"low":13600,"close":14255,"volume":2178,"rsi_14":55.31,"sma_20":14202.25,"sma_60":13770.0,"sma_120":13699.04},{"date":"2026-06-05","open":14250,"high":14540,"low":14145,"close":14395,"volume":25601,"rsi_14":53.72,"sma_20":14230.75,"sma_60":13790.58,"sma_120":13707.46},{"date":"2026-06-08","open":14830,"high":14830,"low":14135,"close":14435,"volume":966,"rsi_14":59.39,"sma_20":14253.75,"sma_60":13805.5,"sma_120":13715.96},{"date":"2026-06-09","open":13755,"high":14425,"low":13755,"close":14105,"volume":132,"rsi_14":49.86,"sma_20":14252.75,"sma_60":13812.67,"sma_120":13721.25},{"date":"2026-06-10","open":14105,"high":14105,"low":13700,"close":14020,"volume":3253,"rsi_14":41.46,"sma_20":14247.75,"sma_60":13819.83,"sma_120":13726.12},{"date":"2026-06-11","open":13495,"high":14155,"low":13495,"close":14050,"volume":1935,"rsi_14":43.43,"sma_20":14247.0,"sma_60":13827.75,"sma_120":13731.04},{"date":"2026-06-12","open":14050,"high":14195,"low":13860,"close":14030,"volume":171,"rsi_14":42.9,"sma_20":14244.25,"sma_60":13834.5,"sma_120":13735.58},{"date":"2026-06-15","open":13560,"high":14380,"low":13560,"close":14090,"volume":1539,"rsi_14":42.73,"sma_20":14234.75,"sma_60":13842.33,"sma_120":13739.92},{"date":"2026-06-16","open":14500,"high":14500,"low":13750,"close":14075,"volume":1513,"rsi_14":45.05,"sma_20":14230.5,"sma_60":13846.92,"sma_120":13744.83},{"date":"2026-06-17","open":14070,"high":14215,"low":14055,"close":14145,"volume":1066,"rsi_14":49.36,"sma_20":14232.25,"sma_60":13853.42,"sma_120":13751.58},{"date":"2026-06-18","open":14145,"high":14145,"low":13960,"close":14025,"volume":267,"rsi_14":45.21,"sma_20":14218.5,"sma_60":13860.5,"sma_120":13756.88},{"date":"2026-06-19","open":14025,"high":14170,"low":13890,"close":13925,"volume":1117,"rsi_14":39.22,"sma_20":14201.5,"sma_60":13870.92,"sma_120":13761.88},{"date":"2026-06-22","open":13925,"high":14095,"low":13790,"close":14085,"volume":855,"rsi_14":40.12,"sma_20":14192.5,"sma_60":13882.08,"sma_120":13769.54},{"date":"2026-06-23","open":13975,"high":13975,"low":13395,"close":13515,"volume":1296,"rsi_14":23.98,"sma_20":14151.75,"sma_60":13884.42,"sma_120":13769.54},{"date":"2026-06-24","open":13515,"high":14010,"low":13515,"close":13970,"volume":910,"rsi_14":43.51,"sma_20":14138.75,"sma_60":13894.75,"sma_120":13772.88},{"date":"2026-06-25","open":13970,"high":14345,"low":13970,"close":14140,"volume":1025,"rsi_14":44.27,"sma_20":14137.5,"sma_60":13910.92,"sma_120":13779.0},{"date":"2026-06-26","open":14140,"high":14140,"low":13395,"close":13395,"volume":1132,"rsi_14":32.25,"sma_20":14098.0,"sma_60":13917.33,"sma_120":13779.79},{"date":"2026-06-29","open":13395,"high":14005,"low":13395,"close":14005,"volume":584,"rsi_14":48.44,"sma_20":14084.0,"sma_60":13933.92,"sma_120":13786.58},{"date":"2026-06-30","open":13590,"high":14090,"low":13590,"close":14090,"volume":1619,"rsi_14":51.09,"sma_20":14067.5,"sma_60":13945.5,"sma_120":13794.5},{"date":"2026-07-01","open":14080,"high":14120,"low":13970,"close":14040,"volume":274,"rsi_14":49.85,"sma_20":14039.5,"sma_60":13960.75,"sma_120":13800.46},{"date":"2026-07-02","open":14040,"high":14395,"low":14040,"close":14265,"volume":2500,"rsi_14":53.42,"sma_20":14040.0,"sma_60":13979.33,"sma_120":13807.96},{"date":"2026-07-03","open":14165,"high":14465,"low":14155,"close":14350,"volume":2214,"rsi_14":53.76,"sma_20":14037.75,"sma_60":13999.33,"sma_120":13815.75},{"date":"2026-07-06","open":14235,"high":14500,"low":14235,"close":14335,"volume":1094,"rsi_14":53.76,"sma_20":14032.75,"sma_60":14019.08,"sma_120":13823.5},{"date":"2026-07-07","open":14280,"high":14290,"low":13950,"close":13960,"volume":184,"rsi_14":47.54,"sma_20":14025.5,"sma_60":14029.25,"sma_120":13828.83},{"date":"2026-07-08","open":13925,"high":14160,"low":13925,"close":14035,"volume":10378,"rsi_14":50.13,"sma_20":14026.25,"sma_60":14040.83,"sma_120":13833.12},{"date":"2026-07-09","open":13952,"high":14075,"low":13952,"close":14060,"volume":10073,"rsi_14":51.85,"sma_20":14026.75,"sma_60":14050.5,"sma_120":13837.58},{"date":"2026-07-10","open":14060,"high":14135,"low":13995,"close":14015,"volume":409,"rsi_14":49.01,"sma_20":14026.0,"sma_60":14060.5,"sma_120":13839.88},{"date":"2026-07-13","open":14015,"high":14165,"low":13910,"close":14165,"volume":22557,"rsi_14":60.45,"sma_20":14029.75,"sma_60":14071.08,"sma_120":13842.83},{"date":"2026-07-14","open":14140,"high":14155,"low":13995,"close":14060,"volume":282,"rsi_14":51.63,"sma_20":14029.0,"sma_60":14077.25,"sma_120":13844.75},{"date":"2026-07-15","open":14050,"high":14100,"low":14025,"close":14080,"volume":552,"rsi_14":48.85,"sma_20":14025.75,"sma_60":14080.83,"sma_120":13847.5},{"date":"2026-07-16","open":14080,"high":14305,"low":14080,"close":14250,"volume":3943,"rsi_14":71.01,"sma_20":14037.0,"sma_60":14086.75,"sma_120":13852.54},{"date":"2026-07-20","open":14250,"high":14250,"low":13940,"close":13950,"volume":612,"rsi_14":48.41,"sma_20":14038.25,"sma_60":14086.0,"sma_120":13855.12},{"date":"2026-07-21","open":13950,"high":14040,"low":13950,"close":13995,"volume":19942,"rsi_14":47.18,"sma_20":14033.75,"sma_60":14085.92,"sma_120":13856.75},{"date":"2026-07-22","open":13995,"high":13995,"low":13795,"close":13795,"volume":10325,"rsi_14":43.32,"sma_20":14047.75,"sma_60":14082.67,"sma_120":13854.92},{"date":"2026-07-23","open":13795,"high":13795,"low":13595,"close":13600,"volume":2902,"rsi_14":31.58,"sma_20":14029.25,"sma_60":14076.92,"sma_120":13852.0},{"date":"2026-07-24","open":13450,"high":13455,"low":13170,"close":13310,"volume":6275,"rsi_14":24.13,"sma_20":13987.75,"sma_60":14067.08,"sma_120":13848.92},{"date":"2026-07-27","open":13310,"high":13575,"low":13310,"close":13575,"volume":12800,"rsi_14":33.19,"sma_20":13996.75,"sma_60":14063.42,"sma_120":13846.25},{"date":"2026-07-28","open":13575,"high":13640,"low":13370,"close":13465,"volume":9964,"rsi_14":37.59,"sma_20":13969.75,"sma_60":14057.75,"sma_120":13843.92},{"date":"2026-07-29","open":13465,"high":13840,"low":13465,"close":13710,"volume":13029,"rsi_14":42.49,"sma_20":13950.75,"sma_60":14055.58,"sma_120":13843.0},{"date":"2026-07-30","open":13630,"high":13825,"low":13625,"close":13765,"volume":7700,"rsi_14":43.28,"sma_20":13937.0,"sma_60":14054.0,"sma_120":13844.46},{"date":"2026-07-31","open":13650,"high":13747,"low":13605,"close":13655,"volume":60,"rsi_14":42.04,"sma_20":13906.5,"sma_60":14049.58,"sma_120":13845.25},{"date":"2026-08-03","open":13655,"high":13825,"low":13545,"close":13675,"volume":59742,"rsi_14":38.5,"sma_20":13872.75,"sma_60":14047.08,"sma_120":13845.0},{"date":"2026-08-04","open":13675,"high":13960,"low":13670,"close":13840,"volume":4158,"rsi_14":44.98,"sma_20":13848.0,"sma_60":14044.83,"sma_120":13847.33},{"date":"2026-08-05","open":13840,"high":13970,"low":13760,"close":13790,"volume":76,"rsi_14":43.47,"sma_20":13839.5,"sma_60":14039.25,"sma_120":13847.46},{"date":"2026-08-06","open":13790,"high":13935,"low":13660,"close":13725,"volume":425,"rsi_14":37.59,"sma_20":13824.0,"sma_60":14032.67,"sma_120":13848.92},{"date":"2026-08-07","open":13725,"high":13835,"low":13680,"close":13715,"volume":615,"rsi_14":43.56,"sma_20":13806.75,"sma_60":14026.83,"sma_120":13846.0},{"date":"2026-08-10","open":13715,"high":13872,"low":13715,"close":13830,"volume":242,"rsi_14":45.65,"sma_20":13797.5,"sma_60":14022.58,"sma_120":13845.0},{"date":"2026-08-11","open":13830,"high":13880,"low":13830,"close":13850,"volume":24,"rsi_14":51.6,"sma_20":13781.75,"sma_60":14015.42,"sma_120":13844.12},{"date":"2026-08-12","open":13850,"high":13850,"low":13695,"close":13695,"volume":81,"rsi_14":52.84,"sma_20":13763.5,"sma_60":14007.67,"sma_120":13842.08},{"date":"2026-08-13","open":13635,"high":13635,"low":13580,"close":13635,"volume":412,"rsi_14":61.25,"sma_20":13741.25,"sma_60":13999.75,"sma_120":13841.46},{"date":"2026-08-14","open":13620,"high":13780,"low":13620,"close":13715,"volume":402,"rsi_14":55.56,"sma_20":13714.5,"sma_60":13990.0,"sma_120":13838.96},{"date":"2026-08-18","open":13485,"high":13485,"low":13345,"close":13385,"volume":51043,"rsi_14":47.3,"sma_20":13686.25,"sma_60":13975.33,"sma_120":13835.0},{"date":"2026-08-19","open":13385,"high":13630,"low":13230,"close":13290,"volume":4321,"rsi_14":34.21,"sma_20":13651.0,"sma_60":13959.08,"sma_120":13830.25},{"date":"2026-08-20","open":13290,"high":13595,"low":13290,"close":13585,"volume":22,"rsi_14":44.27,"sma_20":13640.5,"sma_60":13946.67,"sma_120":13827.58},{"date":"2026-08-21","open":13165,"high":13375,"low":13165,"close":13375,"volume":91,"rsi_14":41.62,"sma_20":13629.25,"sma_60":13932.42,"sma_120":13823.12},{"date":"2026-08-24","open":13375,"high":13430,"low":13210,"close":13265,"volume":362,"rsi_14":38.35,"sma_20":13627.0,"sma_60":13917.42,"sma_120":13817.33},{"date":"2026-08-25","open":13265,"high":13625,"low":13265,"close":13625,"volume":300,"rsi_14":44.5,"sma_20":13629.5,"sma_60":13908.08,"sma_120":13814.0},{"date":"2026-08-26","open":13550,"high":13620,"low":13515,"close":13575,"volume":55,"rsi_14":44.5,"sma_20":13635.0,"sma_60":13896.25,"sma_120":13813.5},{"date":"2026-08-27","open":13460,"high":13565,"low":13460,"close":13475,"volume":477,"rsi_14":43.72,"sma_20":13623.25,"sma_60":13880.5,"sma_120":13812.75},{"date":"2026-08-28","open":13460,"high":13460,"low":13430,"close":13430,"volume":220,"rsi_14":42.96,"sma_20":13606.5,"sma_60":13861.0,"sma_120":13811.04},{"date":"2026-08-31","open":13430,"high":13565,"low":13370,"close":13490,"volume":414,"rsi_14":41.37,"sma_20":13598.25,"sma_60":13848.25,"sma_120":13809.12},{"date":"2026-09-01","open":13315,"high":13315,"low":13265,"close":13295,"volume":163,"rsi_14":37.06,"sma_20":13579.25,"sma_60":13829.92,"sma_120":13810.25},{"date":"2026-09-02","open":13295,"high":13295,"low":13095,"close":13115,"volume":17,"rsi_14":36.64,"sma_20":13543.0,"sma_60":13807.92,"sma_120":13806.71},{"date":"2026-09-03","open":13115,"high":13205,"low":13115,"close":13120,"volume":144,"rsi_14":37.83,"sma_20":13509.5,"sma_60":13791.5,"sma_120":13802.08},{"date":"2026-09-04","open":13120,"high":13280,"low":13120,"close":13205,"volume":71,"rsi_14":37.97,"sma_20":13483.5,"sma_60":13777.92,"sma_120":13798.88},{"date":"2026-09-07","open":12970,"high":12990,"low":12905,"close":12990,"volume":541,"rsi_14":40.15,"sma_20":13447.25,"sma_60":13760.25,"sma_120":13794.0},{"date":"2026-09-08","open":12890,"high":12930,"low":12757,"close":12860,"volume":711,"rsi_14":39.46,"sma_20":13398.75,"sma_60":13740.75,"sma_120":13787.62},{"date":"2026-09-09","open":12705,"high":12735,"low":12655,"close":12685,"volume":79,"rsi_14":26.56,"sma_20":13340.5,"sma_60":13717.33,"sma_120":13779.83},{"date":"2026-09-10","open":12915,"high":12915,"low":12440,"close":12485,"volume":205,"rsi_14":26.7,"sma_20":13280.0,"sma_60":13690.83,"sma_120":13768.88},{"date":"2026-09-11","open":12485,"high":12675,"low":12485,"close":12605,"volume":162,"rsi_14":32.81,"sma_20":13228.5,"sma_60":13665.17,"sma_120":13759.29},{"date":"2026-09-14","open":12605,"high":12605,"low":12500,"close":12560,"volume":370,"rsi_14":16.82,"sma_20":13170.75,"sma_60":13640.75,"sma_120":13750.62},{"date":"2026-09-15","open":12700,"high":12962,"low":12700,"close":12915,"volume":77,"rsi_14":32.72,"sma_20":13147.25,"sma_60":13623.92,"sma_120":13747.42},{"date":"2026-09-16","open":12845,"high":12880,"low":12810,"close":12840,"volume":1677,"rsi_14":33.16,"sma_20":13124.75,"sma_60":13603.17,"sma_120":13742.62},{"date":"2026-09-17","open":12840,"high":12985,"low":12840,"close":12985,"volume":5350,"rsi_14":38.79,"sma_20":13094.75,"sma_60":13594.33,"sma_120":13739.38},{"date":"2026-09-18","open":12985,"high":13185,"low":12985,"close":13185,"volume":461,"rsi_14":42.82,"sma_20":13085.25,"sma_60":13581.25,"sma_120":13738.0},{"date":"2026-09-21","open":13010,"high":13040,"low":12855,"close":12970,"volume":178,"rsi_14":42.42,"sma_20":13070.5,"sma_60":13561.75,"sma_120":13736.33},{"date":"2026-09-22","open":12970,"high":13070,"low":12942,"close":12955,"volume":521,"rsi_14":45.96,"sma_20":13037.0,"sma_60":13554.42,"sma_120":13735.88},{"date":"2026-09-23","open":12860,"high":12875,"low":12775,"close":12855,"volume":715,"rsi_14":43.61,"sma_20":13001.0,"sma_60":13535.25,"sma_120":13734.58},{"date":"2026-09-28","open":12750,"high":12805,"low":12655,"close":12720,"volume":980,"rsi_14":38.59,"sma_20":12963.25,"sma_60":13512.42,"sma_120":13728.96},{"date":"2026-09-29","open":12720,"high":12720,"low":12620,"close":12660,"volume":988,"rsi_14":41.62,"sma_20":12924.75,"sma_60":13489.42,"sma_120":13725.08},{"date":"2026-09-30","open":12660,"high":12710,"low":12605,"close":12635,"volume":10,"rsi_14":43.97,"sma_20":12882.0,"sma_60":13462.25,"sma_120":13720.79},{"date":"2026-10-01","open":12635,"high":12905,"low":12635,"close":12905,"volume":189,"rsi_14":55.61,"sma_20":12862.5,"sma_60":13438.17,"sma_120":13718.75},{"date":"2026-10-02","open":12725,"high":12740,"low":12525,"close":12525,"volume":48,"rsi_14":50.93,"sma_20":12833.0,"sma_60":13408.0,"sma_120":13713.54},{"date":"2026-10-06","open":12525,"high":12650,"low":12525,"close":12650,"volume":104,"rsi_14":51.05,"sma_20":12809.5,"sma_60":13386.17,"sma_120":13707.71},{"date":"2026-10-07","open":12650,"high":12695,"low":12615,"close":12625,"volume":216,"rsi_14":51.53,"sma_20":12780.5,"sma_60":13362.67,"sma_120":13701.75},{"date":"2026-10-08","open":12620,"high":12675,"low":12590,"close":12610,"volume":228,"rsi_14":41.46,"sma_20":12761.5,"sma_60":13338.5,"sma_120":13694.5},{"date":"2026-10-12","open":12610,"high":12865,"low":12610,"close":12815,"volume":147,"rsi_14":49.35,"sma_20":12759.25,"sma_60":13318.5,"sma_120":13689.5},{"date":"2026-10-13","open":12780,"high":12780,"low":12755,"close":12760,"volume":47,"rsi_14":43.84,"sma_20":12763.0,"sma_60":13295.08,"sma_120":13683.08},{"date":"2026-10-14","open":12760,"high":12900,"low":12760,"close":12885,"volume":120,"rsi_14":41.43,"sma_20":12783.0,"sma_60":13275.5,"sma_120":13676.38},{"date":"2026-10-15","open":12680,"high":12820,"low":12680,"close":12740,"volume":9067,"rsi_14":43.15,"sma_20":12789.75,"sma_60":13253.17,"sma_120":13667.0},{"date":"2026-10-16","open":12740,"high":13105,"low":12740,"close":12845,"volume":1066,"rsi_14":46.89,"sma_20":12804.0,"sma_60":13229.75,"sma_120":13658.25},{"date":"2026-10-19","open":12800,"high":12835,"low":12705,"close":12705,"volume":289,"rsi_14":45.86,"sma_20":12793.5,"sma_60":13209.0,"sma_120":13647.5},{"date":"2026-10-20","open":12705,"high":12735,"low":12615,"close":12615,"volume":244,"rsi_14":47.03,"sma_20":12782.25,"sma_60":13186.0,"sma_120":13635.96},{"date":"2026-10-21","open":12615,"high":12845,"low":12615,"close":12835,"volume":25,"rsi_14":54.55,"sma_20":12774.75,"sma_60":13170.0,"sma_120":13626.33},{"date":"2026-10-22","open":12590,"high":12705,"low":12470,"close":12485,"volume":66,"rsi_14":46.67,"sma_20":12739.75,"sma_60":13151.42,"sma_120":13614.17},{"date":"2026-10-23","open":12555,"high":12726,"low":12520,"close":12520,"volume":63}],"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 글로벌소비트렌드액티브","phase":"above-fold","symbol_resolved":true}