{"status":"ok","report":{"price_analysis":{"current":17060.0,"change_1d":-1.2,"change_7d":-5.4,"change_30d":-19.9,"high_30d":23050.0,"low_30d":16580.0,"position_in_range":7.0,"support":17227.0,"resistance":22403.0},"summary":"KoAct 글로벌양자컴퓨팅액티브(0020H0)은(는) FactSet 글로벌양자컴퓨팅 PR 지수를 추종하는 ETF입니다, 순자산 575억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1215.75)가 시그널선(-811.37)을 하회합니다(데드크로스). 현재가가 SMA20(20438)과 SMA60(21278) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16070~24805 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.933168316831683,"macd":-1215.7489236503243,"macd_signal":-811.3712921317842,"sma_20":20437.5,"sma_60":21277.833333333332,"bb_upper":24805.141812236896,"bb_lower":16069.858187763104,"atr_14":799.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.00, 기관 순매수 -3355.00. 30일 누적: 외국인 -1710.00, 기관 -5260.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-12.0,"institutional_flow":-3355.0,"data":[{"date":"2026-10-23","foreign_net":-7.0,"institution_net":1473.0,"retail_net":-1466.0},{"date":"2026-10-22","foreign_net":-222.0,"institution_net":-2100.0,"retail_net":2322.0},{"date":"2026-10-21","foreign_net":330.0,"institution_net":395.0,"retail_net":-725.0},{"date":"2026-10-20","foreign_net":-27.0,"institution_net":-1861.0,"retail_net":1888.0},{"date":"2026-10-19","foreign_net":-86.0,"institution_net":-1262.0,"retail_net":1348.0},{"date":"2026-10-16","foreign_net":3.0,"institution_net":-1473.0,"retail_net":1470.0},{"date":"2026-10-15","foreign_net":-1670.0,"institution_net":-1148.0,"retail_net":2818.0},{"date":"2026-10-14","foreign_net":71.0,"institution_net":-2808.0,"retail_net":2737.0},{"date":"2026-10-13","foreign_net":429.0,"institution_net":-1340.0,"retail_net":911.0},{"date":"2026-10-12","foreign_net":24.0,"institution_net":142.0,"retail_net":-166.0},{"date":"2026-10-08","foreign_net":-60.0,"institution_net":-2862.0,"retail_net":2922.0},{"date":"2026-10-07","foreign_net":-571.0,"institution_net":-53.0,"retail_net":624.0},{"date":"2026-10-06","foreign_net":599.0,"institution_net":1593.0,"retail_net":-2192.0},{"date":"2026-10-02","foreign_net":-237.0,"institution_net":-1278.0,"retail_net":1515.0},{"date":"2026-10-01","foreign_net":621.0,"institution_net":-1206.0,"retail_net":585.0},{"date":"2026-09-30","foreign_net":-227.0,"institution_net":-160.0,"retail_net":387.0},{"date":"2026-09-29","foreign_net":546.0,"institution_net":-567.0,"retail_net":21.0},{"date":"2026-09-28","foreign_net":-123.0,"institution_net":-1282.0,"retail_net":1405.0},{"date":"2026-09-23","foreign_net":65.0,"institution_net":536.0,"retail_net":-601.0},{"date":"2026-09-22","foreign_net":187.0,"institution_net":1517.0,"retail_net":-1704.0},{"date":"2026-09-21","foreign_net":173.0,"institution_net":75.0,"retail_net":-248.0},{"date":"2026-09-18","foreign_net":392.0,"institution_net":1484.0,"retail_net":-1876.0},{"date":"2026-09-17","foreign_net":-482.0,"institution_net":2334.0,"retail_net":-1852.0},{"date":"2026-09-16","foreign_net":74.0,"institution_net":2263.0,"retail_net":-2337.0},{"date":"2026-09-15","foreign_net":275.0,"institution_net":-1855.0,"retail_net":1580.0},{"date":"2026-09-14","foreign_net":-269.0,"institution_net":852.0,"retail_net":-583.0},{"date":"2026-09-11","foreign_net":327.0,"institution_net":-1841.0,"retail_net":1514.0},{"date":"2026-09-10","foreign_net":-1485.0,"institution_net":6359.0,"retail_net":-4874.0},{"date":"2026-09-09","foreign_net":630.0,"institution_net":81.0,"retail_net":-711.0},{"date":"2026-09-08","foreign_net":-990.0,"institution_net":-1268.0,"retail_net":2258.0}],"periods":{"d1":{"foreign_net":-7.0,"institution_net":1473.0,"retail_net":-1466.0},"d3":{"foreign_net":101.0,"institution_net":-232.0,"retail_net":131.0},"d7":{"foreign_net":-1679.0,"institution_net":-5976.0,"retail_net":7655.0},"d14":{"foreign_net":-1424.0,"institution_net":-12582.0,"retail_net":14006.0},"d30":{"foreign_net":-1710.0,"institution_net":-5260.0,"retail_net":6970.0}}},"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":"F","percentile":23,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.9,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.9,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:43.220996+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FactSet 글로벌양자컴퓨팅 PR 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":57500000000.0,"aum_display":"575억","dividend_yield":null,"tracking_error":27.89,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"095610","name":"테스","weight":null},{"ticker":"036930","name":"주성엔지니어링","weight":null},{"ticker":"","name":"BTQ Technologies Corp","weight":null},{"ticker":"","name":"SEALSQ Corp","weight":null},{"ticker":"","name":"Rigetti Computing Inc","weight":null},{"ticker":"","name":"D-Wave Quantum Inc","weight":null},{"ticker":"","name":"Quantum Computing Inc","weight":null},{"ticker":"","name":"IonQ 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":17060.0,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-11","close":9250.0},{"date":"2025-03-12","close":9570.0},{"date":"2025-03-13","close":10150.0},{"date":"2025-03-14","close":10025.0},{"date":"2025-03-17","close":10825.0},{"date":"2025-03-18","close":10990.0},{"date":"2025-03-19","close":10600.0},{"date":"2025-03-20","close":10815.0},{"date":"2025-03-21","close":10030.0},{"date":"2025-03-24","close":10380.0},{"date":"2025-03-25","close":10750.0},{"date":"2025-03-26","close":10820.0},{"date":"2025-03-27","close":10380.0},{"date":"2025-03-28","close":10130.0},{"date":"2025-03-31","close":9690.0},{"date":"2025-04-01","close":9730.0},{"date":"2025-04-02","close":9650.0},{"date":"2025-04-03","close":9400.0},{"date":"2025-04-04","close":9230.0},{"date":"2025-04-07","close":8410.0},{"date":"2025-04-08","close":9015.0},{"date":"2025-04-09","close":8630.0},{"date":"2025-04-10","close":9750.0},{"date":"2025-04-11","close":9785.0},{"date":"2025-04-14","close":9590.0},{"date":"2025-04-15","close":9420.0},{"date":"2025-04-16","close":9250.0},{"date":"2025-04-17","close":9060.0},{"date":"2025-04-18","close":9000.0},{"date":"2025-04-21","close":8995.0},{"date":"2025-04-22","close":8835.0},{"date":"2025-04-23","close":9155.0},{"date":"2025-04-24","close":9520.0},{"date":"2025-04-25","close":9790.0},{"date":"2025-04-28","close":9910.0},{"date":"2025-04-29","close":9865.0},{"date":"2025-04-30","close":9645.0},{"date":"2025-05-02","close":9905.0},{"date":"2025-05-07","close":10040.0},{"date":"2025-05-08","close":9860.0},{"date":"2025-05-09","close":10530.0},{"date":"2025-05-12","close":10850.0},{"date":"2025-05-13","close":10795.0},{"date":"2025-05-14","close":11180.0},{"date":"2025-05-15","close":11200.0},{"date":"2025-05-16","close":11090.0},{"date":"2025-05-19","close":11150.0},{"date":"2025-05-20","close":11710.0},{"date":"2025-05-21","close":11970.0},{"date":"2025-05-22","close":11580.0},{"date":"2025-05-23","close":12380.0},{"date":"2025-05-26","close":12380.0},{"date":"2025-05-27","close":12550.0},{"date":"2025-05-28","close":12610.0},{"date":"2025-05-29","close":12715.0},{"date":"2025-05-30","close":12120.0},{"date":"2025-06-02","close":11815.0},{"date":"2025-06-04","close":12255.0},{"date":"2025-06-05","close":12170.0},{"date":"2025-06-09","close":12400.0},{"date":"2025-06-10","close":12480.0},{"date":"2025-06-11","close":12435.0},{"date":"2025-06-12","close":12615.0},{"date":"2025-06-13","close":12150.0},{"date":"2025-06-16","close":12080.0},{"date":"2025-06-17","close":12490.0},{"date":"2025-06-18","close":12550.0},{"date":"2025-06-19","close":12780.0},{"date":"2025-06-20","close":12715.0},{"date":"2025-06-23","close":12685.0},{"date":"2025-06-24","close":12700.0},{"date":"2025-06-25","close":12745.0},{"date":"2025-06-26","close":12500.0},{"date":"2025-06-27","close":12785.0},{"date":"2025-06-30","close":12760.0},{"date":"2025-07-01","close":12970.0},{"date":"2025-07-02","close":12735.0},{"date":"2025-07-03","close":13230.0},{"date":"2025-07-04","close":13460.0},{"date":"2025-07-07","close":13430.0},{"date":"2025-07-08","close":13455.0},{"date":"2025-07-09","close":13430.0},{"date":"2025-07-10","close":13510.0},{"date":"2025-07-11","close":13420.0},{"date":"2025-07-14","close":13160.0},{"date":"2025-07-15","close":13320.0},{"date":"2025-07-16","close":13460.0},{"date":"2025-07-17","close":13955.0},{"date":"2025-07-18","close":14540.0},{"date":"2025-07-21","close":14495.0},{"date":"2025-07-22","close":14240.0},{"date":"2025-07-23","close":13770.0},{"date":"2025-07-24","close":14095.0},{"date":"2025-07-25","close":14175.0},{"date":"2025-07-28","close":14175.0},{"date":"2025-07-29","close":14160.0},{"date":"2025-07-30","close":13840.0},{"date":"2025-07-31","close":14160.0},{"date":"2025-08-01","close":13780.0},{"date":"2025-08-04","close":13400.0},{"date":"2025-08-05","close":13895.0},{"date":"2025-08-06","close":14175.0},{"date":"2025-08-07","close":13835.0},{"date":"2025-08-08","close":13915.0},{"date":"2025-08-11","close":13960.0},{"date":"2025-08-12","close":14145.0},{"date":"2025-08-13","close":14220.0},{"date":"2025-08-14","close":14235.0},{"date":"2025-08-18","close":13930.0},{"date":"2025-08-19","close":13810.0},{"date":"2025-08-20","close":13285.0},{"date":"2025-08-21","close":13225.0},{"date":"2025-08-22","close":12965.0},{"date":"2025-08-25","close":13380.0},{"date":"2025-08-26","close":13330.0},{"date":"2025-08-27","close":13530.0},{"date":"2025-08-28","close":13425.0},{"date":"2025-08-29","close":13725.0},{"date":"2025-09-01","close":13560.0},{"date":"2025-09-02","close":13520.0},{"date":"2025-09-03","close":13490.0},{"date":"2025-09-04","close":13455.0},{"date":"2025-09-05","close":13565.0},{"date":"2025-09-08","close":13565.0},{"date":"2025-09-09","close":13685.0},{"date":"2025-09-10","close":14025.0},{"date":"2025-09-11","close":14325.0},{"date":"2025-09-12","close":14510.0},{"date":"2025-09-15","close":15155.0},{"date":"2025-09-16","close":15500.0},{"date":"2025-09-17","close":15650.0},{"date":"2025-09-18","close":16535.0},{"date":"2025-09-19","close":17390.0},{"date":"2025-09-22","close":18465.0},{"date":"2025-09-23","close":18040.0},{"date":"2025-09-24","close":18750.0},{"date":"2025-09-25","close":18625.0},{"date":"2025-09-26","close":18230.0},{"date":"2025-09-29","close":18365.0},{"date":"2025-09-30","close":17835.0},{"date":"2025-10-01","close":17695.0},{"date":"2025-10-02","close":18180.0},{"date":"2025-10-10","close":21935.0},{"date":"2025-10-13","close":21800.0},{"date":"2025-10-14","close":23865.0},{"date":"2025-10-15","close":24145.0},{"date":"2025-10-16","close":23920.0},{"date":"2025-10-17","close":21770.0},{"date":"2025-10-20","close":22830.0},{"date":"2025-10-21","close":21795.0},{"date":"2025-10-22","close":20550.0},{"date":"2025-10-23","close":21505.0},{"date":"2025-10-24","close":21495.0},{"date":"2025-10-27","close":22250.0},{"date":"2025-10-28","close":22280.0},{"date":"2025-10-29","close":21930.0},{"date":"2025-10-30","close":22285.0},{"date":"2025-10-31","close":22900.0},{"date":"2025-11-03","close":22900.0},{"date":"2025-11-04","close":21600.0},{"date":"2025-11-05","close":20755.0},{"date":"2025-11-06","close":21995.0},{"date":"2025-11-07","close":21140.0},{"date":"2025-11-10","close":21955.0},{"date":"2025-11-11","close":21595.0},{"date":"2025-11-12","close":21270.0},{"date":"2025-11-13","close":20550.0},{"date":"2025-11-14","close":18500.0},{"date":"2025-11-17","close":19285.0},{"date":"2025-11-18","close":18410.0},{"date":"2025-11-19","close":18710.0},{"date":"2025-11-20","close":19550.0},{"date":"2025-11-21","close":17725.0},{"date":"2025-11-24","close":17890.0},{"date":"2025-11-25","close":18935.0},{"date":"2025-11-26","close":18845.0},{"date":"2025-11-27","close":18975.0},{"date":"2025-11-28","close":19105.0},{"date":"2025-12-01","close":19160.0},{"date":"2025-12-02","close":18930.0},{"date":"2025-12-03","close":19240.0},{"date":"2025-12-04","close":19650.0},{"date":"2025-12-05","close":20710.0},{"date":"2025-12-08","close":20540.0},{"date":"2025-12-09","close":20675.0},{"date":"2025-12-10","close":20610.0},{"date":"2025-12-11","close":19985.0},{"date":"2025-12-12","close":20440.0},{"date":"2025-12-15","close":19485.0},{"date":"2025-12-16","close":18330.0},{"date":"2025-12-17","close":19145.0},{"date":"2025-12-18","close":18450.0},{"date":"2025-12-19","close":18690.0},{"date":"2025-12-22","close":19685.0},{"date":"2025-12-23","close":20600.0},{"date":"2025-12-24","close":19910.0},{"date":"2025-12-26","close":19620.0},{"date":"2025-12-29","close":19025.0},{"date":"2025-12-30","close":19060.0},{"date":"2026-01-02","close":19225.0},{"date":"2026-01-05","close":20320.0},{"date":"2026-01-06","close":20880.0},{"date":"2026-01-07","close":21035.0},{"date":"2026-01-08","close":20720.0},{"date":"2026-01-09","close":20850.0},{"date":"2026-01-12","close":20805.0},{"date":"2026-01-13","close":21395.0},{"date":"2026-01-14","close":21335.0},{"date":"2026-01-15","close":21575.0},{"date":"2026-01-16","close":21750.0},{"date":"2026-01-19","close":21540.0},{"date":"2026-01-20","close":21375.0},{"date":"2026-01-21","close":21495.0},{"date":"2026-01-22","close":21445.0},{"date":"2026-01-23","close":21615.0},{"date":"2026-01-26","close":20795.0},{"date":"2026-01-27","close":20550.0},{"date":"2026-01-28","close":20630.0},{"date":"2026-01-29","close":20825.0},{"date":"2026-01-30","close":20230.0},{"date":"2026-02-02","close":19010.0},{"date":"2026-02-03","close":19790.0},{"date":"2026-02-04","close":19685.0},{"date":"2026-02-05","close":18660.0},{"date":"2026-02-06","close":17740.0},{"date":"2026-02-09","close":19325.0},{"date":"2026-02-10","close":19190.0},{"date":"2026-02-11","close":19270.0},{"date":"2026-02-12","close":18490.0},{"date":"2026-02-13","close":17910.0},{"date":"2026-02-19","close":18495.0},{"date":"2026-02-20","close":18550.0},{"date":"2026-02-23","close":17965.0},{"date":"2026-02-24","close":18290.0},{"date":"2026-02-25","close":18310.0},{"date":"2026-02-26","close":19325.0},{"date":"2026-02-27","close":19350.0},{"date":"2026-03-03","close":18765.0},{"date":"2026-03-04","close":18060.0},{"date":"2026-03-05","close":18780.0},{"date":"2026-03-06","close":18825.0},{"date":"2026-03-09","close":17655.0},{"date":"2026-03-10","close":18435.0},{"date":"2026-03-11","close":18355.0},{"date":"2026-03-12","close":18445.0},{"date":"2026-03-13","close":18220.0},{"date":"2026-03-16","close":18280.0},{"date":"2026-03-17","close":17935.0},{"date":"2026-03-18","close":18275.0},{"date":"2026-03-19","close":17895.0},{"date":"2026-03-20","close":17970.0},{"date":"2026-03-23","close":17245.0},{"date":"2026-03-24","close":17765.0},{"date":"2026-03-25","close":17950.0},{"date":"2026-03-26","close":17820.0},{"date":"2026-03-27","close":17180.0},{"date":"2026-03-30","close":16345.0},{"date":"2026-03-31","close":16140.0},{"date":"2026-04-01","close":17260.0},{"date":"2026-04-02","close":16605.0},{"date":"2026-04-03","close":17250.0},{"date":"2026-04-06","close":17380.0},{"date":"2026-04-07","close":17220.0},{"date":"2026-04-08","close":18100.0},{"date":"2026-04-09","close":17800.0},{"date":"2026-04-10","close":17875.0},{"date":"2026-04-13","close":17975.0},{"date":"2026-04-14","close":18895.0},{"date":"2026-04-15","close":19980.0},{"date":"2026-04-16","close":21600.0},{"date":"2026-04-17","close":21905.0},{"date":"2026-04-20","close":22190.0},{"date":"2026-04-21","close":22495.0},{"date":"2026-04-22","close":22185.0},{"date":"2026-04-23","close":22610.0},{"date":"2026-04-24","close":22430.0},{"date":"2026-04-27","close":22550.0},{"date":"2026-04-28","close":22350.0},{"date":"2026-04-29","close":22085.0},{"date":"2026-04-30","close":21995.0},{"date":"2026-05-04","close":23660.0},{"date":"2026-05-06","close":23520.0},{"date":"2026-05-07","close":24620.0},{"date":"2026-05-08","close":24365.0},{"date":"2026-05-11","close":24930.0},{"date":"2026-05-12","close":25730.0},{"date":"2026-05-13","close":26285.0},{"date":"2026-05-14","close":25910.0},{"date":"2026-05-15","close":25450.0},{"date":"2026-05-18","close":24420.0},{"date":"2026-05-19","close":23850.0},{"date":"2026-05-20","close":23720.0},{"date":"2026-05-21","close":25180.0},{"date":"2026-05-22","close":29095.0},{"date":"2026-05-26","close":30775.0},{"date":"2026-05-27","close":29640.0},{"date":"2026-05-28","close":29075.0},{"date":"2026-05-29","close":31460.0},{"date":"2026-06-01","close":31170.0},{"date":"2026-06-02","close":31150.0},{"date":"2026-06-04","close":31150.0},{"date":"2026-06-05","close":30790.0},{"date":"2026-06-08","close":27520.0},{"date":"2026-06-09","close":29605.0},{"date":"2026-06-10","close":27530.0},{"date":"2026-06-11","close":27910.0},{"date":"2026-06-12","close":29110.0},{"date":"2026-06-15","close":30245.0},{"date":"2026-06-16","close":30800.0},{"date":"2026-06-17","close":30195.0},{"date":"2026-06-18","close":30605.0},{"date":"2026-06-19","close":30555.0},{"date":"2026-06-22","close":31250.0},{"date":"2026-06-23","close":30655.0},{"date":"2026-06-24","close":30780.0},{"date":"2026-06-25","close":30590.0},{"date":"2026-06-26","close":28450.0},{"date":"2026-06-29","close":29010.0},{"date":"2026-06-30","close":30400.0},{"date":"2026-07-01","close":30770.0},{"date":"2026-07-02","close":29170.0},{"date":"2026-07-03","close":28040.0},{"date":"2026-07-06","close":27925.0},{"date":"2026-07-07","close":27165.0},{"date":"2026-07-08","close":25370.0},{"date":"2026-07-09","close":25980.0},{"date":"2026-07-10","close":26360.0},{"date":"2026-07-13","close":25095.0},{"date":"2026-07-14","close":24400.0},{"date":"2026-07-15","close":25295.0},{"date":"2026-07-16","close":23970.0},{"date":"2026-07-20","close":22195.0},{"date":"2026-07-21","close":22845.0},{"date":"2026-07-22","close":23215.0},{"date":"2026-07-23","close":23130.0},{"date":"2026-07-24","close":22205.0},{"date":"2026-07-27","close":22170.0},{"date":"2026-07-28","close":21315.0},{"date":"2026-07-29","close":20270.0},{"date":"2026-07-30","close":19530.0},{"date":"2026-07-31","close":21815.0},{"date":"2026-08-03","close":21510.0},{"date":"2026-08-04","close":22335.0},{"date":"2026-08-05","close":23505.0},{"date":"2026-08-06","close":22720.0},{"date":"2026-08-07","close":22365.0},{"date":"2026-08-10","close":23150.0},{"date":"2026-08-11","close":22630.0},{"date":"2026-08-12","close":23090.0},{"date":"2026-08-13","close":23865.0},{"date":"2026-08-14","close":23940.0},{"date":"2026-08-18","close":23605.0},{"date":"2026-08-19","close":22220.0},{"date":"2026-08-20","close":22310.0},{"date":"2026-08-21","close":21735.0},{"date":"2026-08-24","close":21965.0},{"date":"2026-08-25","close":21485.0},{"date":"2026-08-26","close":21580.0},{"date":"2026-08-27","close":21645.0},{"date":"2026-08-28","close":21515.0},{"date":"2026-08-31","close":20970.0},{"date":"2026-09-01","close":20975.0},{"date":"2026-09-02","close":20230.0},{"date":"2026-09-03","close":20335.0},{"date":"2026-09-04","close":20800.0},{"date":"2026-09-07","close":21015.0},{"date":"2026-09-08","close":21295.0},{"date":"2026-09-09","close":21645.0},{"date":"2026-09-10","close":21350.0},{"date":"2026-09-11","close":20820.0},{"date":"2026-09-14","close":20300.0},{"date":"2026-09-15","close":20395.0},{"date":"2026-09-16","close":20580.0},{"date":"2026-09-17","close":20920.0},{"date":"2026-09-18","close":21815.0},{"date":"2026-09-21","close":22205.0},{"date":"2026-09-22","close":22285.0},{"date":"2026-09-23","close":22950.0},{"date":"2026-09-28","close":22330.0},{"date":"2026-09-29","close":22180.0},{"date":"2026-09-30","close":22280.0},{"date":"2026-10-01","close":23050.0},{"date":"2026-10-02","close":22595.0},{"date":"2026-10-06","close":22595.0},{"date":"2026-10-07","close":22270.0},{"date":"2026-10-08","close":21800.0},{"date":"2026-10-12","close":20895.0},{"date":"2026-10-13","close":19865.0},{"date":"2026-10-14","close":19575.0},{"date":"2026-10-15","close":17950.0},{"date":"2026-10-16","close":18500.0},{"date":"2026-10-19","close":18035.0},{"date":"2026-10-20","close":17385.0},{"date":"2026-10-21","close":17880.0},{"date":"2026-10-22","close":17270.0},{"date":"2026-10-23","close":16790.0}],"chart_data":[{"date":"2025-03-11","open":9225,"high":9280,"low":9140,"close":9250,"volume":124985},{"date":"2025-03-12","open":9600,"high":9600,"low":9500,"close":9570,"volume":200697},{"date":"2025-03-13","open":10290,"high":10320,"low":10100,"close":10150,"volume":110578},{"date":"2025-03-14","open":10000,"high":10075,"low":9950,"close":10025,"volume":124101},{"date":"2025-03-17","open":10830,"high":11120,"low":10780,"close":10825,"volume":158197},{"date":"2025-03-18","open":10965,"high":11050,"low":10845,"close":10990,"volume":158548},{"date":"2025-03-19","open":10700,"high":10700,"low":10475,"close":10600,"volume":89186},{"date":"2025-03-20","open":10800,"high":10830,"low":10710,"close":10815,"volume":134782},{"date":"2025-03-21","open":10200,"high":10210,"low":9995,"close":10030,"volume":102788},{"date":"2025-03-24","open":10580,"high":10580,"low":10240,"close":10380,"volume":95485},{"date":"2025-03-25","open":10795,"high":10820,"low":10740,"close":10750,"volume":98825},{"date":"2025-03-26","open":10865,"high":10865,"low":10750,"close":10820,"volume":86046},{"date":"2025-03-27","open":10395,"high":10395,"low":10150,"close":10380,"volume":83251},{"date":"2025-03-28","open":10130,"high":10140,"low":9990,"close":10130,"volume":89694},{"date":"2025-03-31","open":9960,"high":9960,"low":9350,"close":9690,"volume":186004},{"date":"2025-04-01","open":9750,"high":9750,"low":9660,"close":9730,"volume":130384},{"date":"2025-04-02","open":10020,"high":10020,"low":9650,"close":9650,"volume":141777},{"date":"2025-04-03","open":9635,"high":9635,"low":9205,"close":9400,"volume":141468},{"date":"2025-04-04","open":9145,"high":9400,"low":9145,"close":9230,"volume":138173},{"date":"2025-04-07","open":9140,"high":9140,"low":8230,"close":8410,"volume":73907},{"date":"2025-04-08","open":8530,"high":9072,"low":8530,"close":9015,"volume":151167},{"date":"2025-04-09","open":8895,"high":8895,"low":8530,"close":8630,"volume":134779},{"date":"2025-04-10","open":8965,"high":9850,"low":8965,"close":9750,"volume":144105},{"date":"2025-04-11","open":9730,"high":9800,"low":9450,"close":9785,"volume":118432},{"date":"2025-04-14","open":9615,"high":9615,"low":9530,"close":9590,"volume":6607},{"date":"2025-04-15","open":9210,"high":9445,"low":9210,"close":9420,"volume":4709},{"date":"2025-04-16","open":9350,"high":9385,"low":9160,"close":9250,"volume":12937},{"date":"2025-04-17","open":9170,"high":9170,"low":9020,"close":9060,"volume":4609},{"date":"2025-04-18","open":8950,"high":9045,"low":8950,"close":9000,"volume":3468},{"date":"2025-04-21","open":9095,"high":9135,"low":8960,"close":8995,"volume":3897},{"date":"2025-04-22","open":9000,"high":9000,"low":8800,"close":8835,"volume":2937},{"date":"2025-04-23","open":9105,"high":9265,"low":9105,"close":9155,"volume":4387},{"date":"2025-04-24","open":9665,"high":9665,"low":9410,"close":9520,"volume":3001},{"date":"2025-04-25","open":9800,"high":9885,"low":9665,"close":9790,"volume":8264},{"date":"2025-04-28","open":9790,"high":10040,"low":9790,"close":9910,"volume":4890},{"date":"2025-04-29","open":10020,"high":10020,"low":9790,"close":9865,"volume":4511},{"date":"2025-04-30","open":9745,"high":9905,"low":9630,"close":9645,"volume":4880},{"date":"2025-05-02","open":9645,"high":10040,"low":9645,"close":9905,"volume":10376},{"date":"2025-05-07","open":10200,"high":10335,"low":9915,"close":10040,"volume":3922},{"date":"2025-05-08","open":9995,"high":9995,"low":9805,"close":9860,"volume":2677},{"date":"2025-05-09","open":10400,"high":10705,"low":10230,"close":10530,"volume":10566},{"date":"2025-05-12","open":10595,"high":10855,"low":10345,"close":10850,"volume":11429},{"date":"2025-05-13","open":11175,"high":11175,"low":10780,"close":10795,"volume":4026},{"date":"2025-05-14","open":11100,"high":11180,"low":10815,"close":11180,"volume":9743},{"date":"2025-05-15","open":11420,"high":11480,"low":11200,"close":11200,"volume":9946},{"date":"2025-05-16","open":11200,"high":11200,"low":11030,"close":11090,"volume":4548},{"date":"2025-05-19","open":11110,"high":11250,"low":11110,"close":11150,"volume":14595},{"date":"2025-05-20","open":11355,"high":11775,"low":11355,"close":11710,"volume":21806},{"date":"2025-05-21","open":12120,"high":12120,"low":11825,"close":11970,"volume":17613},{"date":"2025-05-22","open":11650,"high":11650,"low":11440,"close":11580,"volume":8918},{"date":"2025-05-23","open":12595,"high":12660,"low":12380,"close":12380,"volume":56437},{"date":"2025-05-26","open":12380,"high":12440,"low":12270,"close":12380,"volume":12518},{"date":"2025-05-27","open":12380,"high":12630,"low":12335,"close":12550,"volume":14204},{"date":"2025-05-28","open":12655,"high":12655,"low":12540,"close":12610,"volume":10839},{"date":"2025-05-29","open":12380,"high":12785,"low":12380,"close":12715,"volume":14079},{"date":"2025-05-30","open":12300,"high":12300,"low":12000,"close":12120,"volume":40763},{"date":"2025-06-02","open":11745,"high":12000,"low":11745,"close":11815,"volume":14444},{"date":"2025-06-04","open":11995,"high":12320,"low":11995,"close":12255,"volume":18604},{"date":"2025-06-05","open":12300,"high":12385,"low":12150,"close":12170,"volume":9949},{"date":"2025-06-09","open":12205,"high":12430,"low":12205,"close":12400,"volume":26788},{"date":"2025-06-10","open":12540,"high":12600,"low":12405,"close":12480,"volume":9886},{"date":"2025-06-11","open":12505,"high":12505,"low":12340,"close":12435,"volume":11275},{"date":"2025-06-12","open":12890,"high":12890,"low":12480,"close":12615,"volume":47189},{"date":"2025-06-13","open":12750,"high":12750,"low":12010,"close":12150,"volume":22515},{"date":"2025-06-16","open":12330,"high":12365,"low":11885,"close":12080,"volume":32435},{"date":"2025-06-17","open":12650,"high":12650,"low":12430,"close":12490,"volume":30510},{"date":"2025-06-18","open":12490,"high":12565,"low":12345,"close":12550,"volume":17253},{"date":"2025-06-19","open":12550,"high":12785,"low":12550,"close":12780,"volume":35879},{"date":"2025-06-20","open":12800,"high":12800,"low":12665,"close":12715,"volume":11716},{"date":"2025-06-23","open":12710,"high":12710,"low":12495,"close":12685,"volume":20773},{"date":"2025-06-24","open":12735,"high":12750,"low":12500,"close":12700,"volume":17480},{"date":"2025-06-25","open":12815,"high":12815,"low":12595,"close":12745,"volume":13247},{"date":"2025-06-26","open":12600,"high":12600,"low":12375,"close":12500,"volume":5568},{"date":"2025-06-27","open":12660,"high":12840,"low":12660,"close":12785,"volume":11409},{"date":"2025-06-30","open":13130,"high":13130,"low":12620,"close":12760,"volume":12726},{"date":"2025-07-01","open":12885,"high":12995,"low":12880,"close":12970,"volume":16649},{"date":"2025-07-02","open":12900,"high":12900,"low":12700,"close":12735,"volume":11383},{"date":"2025-07-03","open":13150,"high":13230,"low":13110,"close":13230,"volume":19816},{"date":"2025-07-04","open":13370,"high":13540,"low":13315,"close":13460,"volume":29613},{"date":"2025-07-07","open":13510,"high":13520,"low":13340,"close":13430,"volume":18489},{"date":"2025-07-08","open":13540,"high":13540,"low":13305,"close":13455,"volume":18022},{"date":"2025-07-09","open":13455,"high":13455,"low":13305,"close":13430,"volume":18328},{"date":"2025-07-10","open":13430,"high":13555,"low":13395,"close":13510,"volume":12755},{"date":"2025-07-11","open":13520,"high":13520,"low":13320,"close":13420,"volume":21327},{"date":"2025-07-14","open":13070,"high":13160,"low":13015,"close":13160,"volume":26561},{"date":"2025-07-15","open":13300,"high":13340,"low":13250,"close":13320,"volume":12114},{"date":"2025-07-16","open":13390,"high":13475,"low":13350,"close":13460,"volume":6221},{"date":"2025-07-17","open":13960,"high":14100,"low":13880,"close":13955,"volume":33542},{"date":"2025-07-18","open":14350,"high":14550,"low":14330,"close":14540,"volume":50396},{"date":"2025-07-21","open":14505,"high":14520,"low":14385,"close":14495,"volume":25441},{"date":"2025-07-22","open":14150,"high":14240,"low":14100,"close":14240,"volume":24785},{"date":"2025-07-23","open":13785,"high":13800,"low":13710,"close":13770,"volume":45216},{"date":"2025-07-24","open":14035,"high":14175,"low":14017,"close":14095,"volume":14697},{"date":"2025-07-25","open":14070,"high":14175,"low":13950,"close":14175,"volume":8475},{"date":"2025-07-28","open":14140,"high":14175,"low":13970,"close":14175,"volume":13143},{"date":"2025-07-29","open":14115,"high":14185,"low":14035,"close":14160,"volume":10150},{"date":"2025-07-30","open":13745,"high":13885,"low":13745,"close":13840,"volume":15096},{"date":"2025-07-31","open":13800,"high":14610,"low":13775,"close":14160,"volume":24082},{"date":"2025-08-01","open":13805,"high":13810,"low":13695,"close":13780,"volume":22336},{"date":"2025-08-04","open":13810,"high":13810,"low":13270,"close":13400,"volume":16042},{"date":"2025-08-05","open":13530,"high":13920,"low":13530,"close":13895,"volume":26556},{"date":"2025-08-06","open":14260,"high":14260,"low":13950,"close":14175,"volume":12769},{"date":"2025-08-07","open":14115,"high":14115,"low":13710,"close":13835,"volume":43446},{"date":"2025-08-08","open":13840,"high":13945,"low":13835,"close":13915,"volume":9297},{"date":"2025-08-11","open":13990,"high":14030,"low":13910,"close":13960,"volume":19221},{"date":"2025-08-12","open":14235,"high":14235,"low":14080,"close":14145,"volume":23415},{"date":"2025-08-13","open":14145,"high":14325,"low":14145,"close":14220,"volume":40530},{"date":"2025-08-14","open":14220,"high":14305,"low":14205,"close":14235,"volume":12146},{"date":"2025-08-18","open":14000,"high":14000,"low":13840,"close":13930,"volume":19083},{"date":"2025-08-19","open":13955,"high":13955,"low":13797,"close":13810,"volume":4018},{"date":"2025-08-20","open":13400,"high":13400,"low":13075,"close":13285,"volume":28686},{"date":"2025-08-21","open":13360,"high":13360,"low":13085,"close":13225,"volume":11320},{"date":"2025-08-22","open":13150,"high":13150,"low":12925,"close":12965,"volume":21514},{"date":"2025-08-25","open":13305,"high":13425,"low":13305,"close":13380,"volume":11096},{"date":"2025-08-26","open":13305,"high":13330,"low":13140,"close":13330,"volume":14604},{"date":"2025-08-27","open":13540,"high":13540,"low":13445,"close":13530,"volume":6477},{"date":"2025-08-28","open":13630,"high":13630,"low":13325,"close":13425,"volume":7344},{"date":"2025-08-29","open":13765,"high":13850,"low":13665,"close":13725,"volume":14756},{"date":"2025-09-01","open":13720,"high":13720,"low":13555,"close":13560,"volume":2708},{"date":"2025-09-02","open":13870,"high":13870,"low":13495,"close":13520,"volume":9286},{"date":"2025-09-03","open":13520,"high":13520,"low":13430,"close":13490,"volume":8256},{"date":"2025-09-04","open":13650,"high":13650,"low":13335,"close":13455,"volume":9578},{"date":"2025-09-05","open":13415,"high":13625,"low":13365,"close":13565,"volume":5569},{"date":"2025-09-08","open":13835,"high":13835,"low":13530,"close":13565,"volume":7832},{"date":"2025-09-09","open":13595,"high":13715,"low":13590,"close":13685,"volume":8103},{"date":"2025-09-10","open":13970,"high":14060,"low":13955,"close":14025,"volume":31470},{"date":"2025-09-11","open":14060,"high":14360,"low":14050,"close":14325,"volume":15143},{"date":"2025-09-12","open":14605,"high":14605,"low":14435,"close":14510,"volume":37194},{"date":"2025-09-15","open":15500,"high":15500,"low":15040,"close":15155,"volume":54792},{"date":"2025-09-16","open":15425,"high":15575,"low":15425,"close":15500,"volume":31401},{"date":"2025-09-17","open":15635,"high":15690,"low":15520,"close":15650,"volume":52384},{"date":"2025-09-18","open":16305,"high":16735,"low":16305,"close":16535,"volume":102544},{"date":"2025-09-19","open":16915,"high":17400,"low":16850,"close":17390,"volume":78524},{"date":"2025-09-22","open":18320,"high":20000,"low":18000,"close":18465,"volume":167001},{"date":"2025-09-23","open":18465,"high":18465,"low":17800,"close":18040,"volume":119180},{"date":"2025-09-24","open":18555,"high":18795,"low":18405,"close":18750,"volume":101891},{"date":"2025-09-25","open":18750,"high":18815,"low":18430,"close":18625,"volume":102806},{"date":"2025-09-26","open":18515,"high":18515,"low":18000,"close":18230,"volume":66658},{"date":"2025-09-29","open":18195,"high":18385,"low":18100,"close":18365,"volume":68434},{"date":"2025-09-30","open":18015,"high":18015,"low":17725,"close":17835,"volume":74746},{"date":"2025-10-01","open":18095,"high":18095,"low":17560,"close":17695,"volume":39834},{"date":"2025-10-02","open":18120,"high":18275,"low":18100,"close":18180,"volume":69442},{"date":"2025-10-10","open":20205,"high":22180,"low":20000,"close":21935,"volume":312347},{"date":"2025-10-13","open":20990,"high":22165,"low":19670,"close":21800,"volume":136042},{"date":"2025-10-14","open":23250,"high":24430,"low":23205,"close":23865,"volume":281297},{"date":"2025-10-15","open":23865,"high":24500,"low":23695,"close":24145,"volume":277756},{"date":"2025-10-16","open":24145,"high":24145,"low":23400,"close":23920,"volume":182977},{"date":"2025-10-17","open":22085,"high":23440,"low":21715,"close":21770,"volume":247485},{"date":"2025-10-20","open":21785,"high":22830,"low":21780,"close":22830,"volume":115505},{"date":"2025-10-21","open":21855,"high":21855,"low":20625,"close":21795,"volume":174686},{"date":"2025-10-22","open":21120,"high":21120,"low":20160,"close":20550,"volume":138905},{"date":"2025-10-23","open":19775,"high":23000,"low":19200,"close":21505,"volume":297731},{"date":"2025-10-24","open":21075,"high":22150,"low":20825,"close":21495,"volume":255054},{"date":"2025-10-27","open":22250,"high":22495,"low":21635,"close":22250,"volume":134011},{"date":"2025-10-28","open":23155,"high":23155,"low":22115,"close":22280,"volume":98198},{"date":"2025-10-29","open":21980,"high":21980,"low":21435,"close":21930,"volume":85701},{"date":"2025-10-30","open":21930,"high":22455,"low":21930,"close":22285,"volume":88464},{"date":"2025-10-31","open":23425,"high":23425,"low":22330,"close":22900,"volume":99306},{"date":"2025-11-03","open":22995,"high":23280,"low":22755,"close":22900,"volume":94582,"rsi_14":44.68,"sma_20":21693.25,"sma_60":17044.25,"sma_120":14878.33},{"date":"2025-11-04","open":22100,"high":22365,"low":21330,"close":21600,"volume":121452,"rsi_14":37.38,"sma_20":21881.5,"sma_60":17180.92,"sma_120":14976.17},{"date":"2025-11-05","open":20780,"high":20780,"low":19950,"close":20755,"volume":143889,"rsi_14":35.22,"sma_20":22034.5,"sma_60":17295.25,"sma_120":15061.38},{"date":"2025-11-06","open":22160,"high":22165,"low":21610,"close":21995,"volume":141476,"rsi_14":51.15,"sma_20":22225.25,"sma_60":17425.58,"sma_120":15154.25},{"date":"2025-11-07","open":21785,"high":21785,"low":20880,"close":21140,"volume":81151,"rsi_14":41.19,"sma_20":22185.5,"sma_60":17547.33,"sma_120":15240.46},{"date":"2025-11-10","open":21370,"high":21995,"low":21370,"close":21955,"volume":65369,"rsi_14":50.85,"sma_20":22193.25,"sma_60":17681.33,"sma_120":15330.25},{"date":"2025-11-11","open":21750,"high":21770,"low":21367,"close":21595,"volume":66288,"rsi_14":56.16,"sma_20":22079.75,"sma_60":17808.58,"sma_120":15416.88},{"date":"2025-11-12","open":21570,"high":21570,"low":20940,"close":21270,"volume":52490,"rsi_14":48.5,"sma_20":21936.0,"sma_60":17927.33,"sma_120":15501.71},{"date":"2025-11-13","open":20885,"high":20885,"low":20300,"close":20550,"volume":103850,"rsi_14":44.48,"sma_20":21767.5,"sma_60":18032.83,"sma_120":15580.04},{"date":"2025-11-14","open":19220,"high":19220,"low":18395,"close":18500,"volume":150499,"rsi_14":30.98,"sma_20":21604.0,"sma_60":18103.92,"sma_120":15636.62},{"date":"2025-11-17","open":18790,"high":19375,"low":18790,"close":19285,"volume":80169,"rsi_14":35.89,"sma_20":21426.75,"sma_60":18193.17,"sma_120":15697.58},{"date":"2025-11-18","open":18865,"high":18870,"low":18275,"close":18410,"volume":42948,"rsi_14":34.2,"sma_20":21257.5,"sma_60":18269.83,"sma_120":15754.5},{"date":"2025-11-19","open":18675,"high":18965,"low":18445,"close":18710,"volume":41748,"rsi_14":33.87,"sma_20":21165.5,"sma_60":18360.25,"sma_120":15807.25},{"date":"2025-11-20","open":19270,"high":19625,"low":18815,"close":19550,"volume":34853,"rsi_14":35.19,"sma_20":21067.75,"sma_60":18465.67,"sma_120":15867.0},{"date":"2025-11-21","open":17460,"high":18130,"low":17460,"close":17725,"volume":72691,"rsi_14":30.3,"sma_20":20879.25,"sma_60":18545.0,"sma_120":15910.12},{"date":"2025-11-24","open":18185,"high":18185,"low":17765,"close":17890,"volume":44031,"rsi_14":34.54,"sma_20":20661.25,"sma_60":18620.17,"sma_120":15954.12},{"date":"2025-11-25","open":19250,"high":19440,"low":18920,"close":18935,"volume":70289,"rsi_14":42.54,"sma_20":20494.0,"sma_60":18713.58,"sma_120":16005.96},{"date":"2025-11-26","open":18930,"high":18930,"low":18635,"close":18845,"volume":28523,"rsi_14":35.75,"sma_20":20339.75,"sma_60":18802.17,"sma_120":16062.0},{"date":"2025-11-27","open":18970,"high":19025,"low":18917,"close":18975,"volume":20122,"rsi_14":39.52,"sma_20":20174.25,"sma_60":18894.67,"sma_120":16121.67},{"date":"2025-11-28","open":19180,"high":19190,"low":18960,"close":19105,"volume":19490,"rsi_14":35.22,"sma_20":19984.5,"sma_60":18984.33,"sma_120":16178.75},{"date":"2025-12-01","open":19470,"high":19470,"low":19070,"close":19160,"volume":30303,"rsi_14":36.96,"sma_20":19797.5,"sma_60":19077.67,"sma_120":16237.0},{"date":"2025-12-02","open":19100,"high":19100,"low":18840,"close":18930,"volume":26580,"rsi_14":37.34,"sma_20":19664.0,"sma_60":19167.83,"sma_120":16291.42},{"date":"2025-12-03","open":19020,"high":19295,"low":19020,"close":19240,"volume":18288,"rsi_14":42.58,"sma_20":19588.25,"sma_60":19263.67,"sma_120":16347.75},{"date":"2025-12-04","open":19895,"high":19895,"low":19550,"close":19650,"volume":65460,"rsi_14":58.0,"sma_20":19471.0,"sma_60":19366.92,"sma_120":16407.88},{"date":"2025-12-05","open":20495,"high":20710,"low":20410,"close":20710,"volume":78211,"rsi_14":59.54,"sma_20":19449.5,"sma_60":19486.0,"sma_120":16475.33},{"date":"2025-12-08","open":20360,"high":20545,"low":20260,"close":20540,"volume":27613,"rsi_14":65.75,"sma_20":19378.75,"sma_60":19602.25,"sma_120":16545.25},{"date":"2025-12-09","open":20540,"high":21050,"low":20540,"close":20675,"volume":40677,"rsi_14":64.9,"sma_20":19332.75,"sma_60":19718.75,"sma_120":16616.88},{"date":"2025-12-10","open":20675,"high":20985,"low":20455,"close":20610,"volume":43378,"rsi_14":59.11,"sma_20":19299.75,"sma_60":19828.5,"sma_120":16684.54},{"date":"2025-12-11","open":20325,"high":20325,"low":19925,"close":19985,"volume":41847,"rsi_14":74.46,"sma_20":19271.5,"sma_60":19922.83,"sma_120":16746.5},{"date":"2025-12-12","open":20240,"high":20490,"low":20240,"close":20440,"volume":35901,"rsi_14":75.97,"sma_20":19368.5,"sma_60":20021.67,"sma_120":16810.33},{"date":"2025-12-15","open":20425,"high":20425,"low":19380,"close":19485,"volume":57447,"rsi_14":55.71,"sma_20":19378.5,"sma_60":20093.83,"sma_120":16866.75},{"date":"2025-12-16","open":19010,"high":19010,"low":18230,"close":18330,"volume":79076,"rsi_14":45.62,"sma_20":19374.5,"sma_60":20141.0,"sma_120":16913.79},{"date":"2025-12-17","open":19050,"high":19145,"low":18760,"close":19145,"volume":33232,"rsi_14":51.29,"sma_20":19396.25,"sma_60":20199.25,"sma_120":16967.5},{"date":"2025-12-18","open":18245,"high":18570,"low":18245,"close":18450,"volume":33387,"rsi_14":45.41,"sma_20":19341.25,"sma_60":20231.17,"sma_120":17015.04},{"date":"2025-12-19","open":19345,"high":19345,"low":18565,"close":18690,"volume":19581,"rsi_14":46.79,"sma_20":19389.5,"sma_60":20252.83,"sma_120":17066.62},{"date":"2025-12-22","open":19230,"high":19720,"low":19175,"close":19685,"volume":42119,"rsi_14":54.67,"sma_20":19479.25,"sma_60":20273.17,"sma_120":17124.12},{"date":"2025-12-23","open":20600,"high":20770,"low":20455,"close":20600,"volume":116437,"rsi_14":57.83,"sma_20":19562.5,"sma_60":20315.83,"sma_120":17189.46},{"date":"2025-12-24","open":20450,"high":20450,"low":19905,"close":19910,"volume":45032,"rsi_14":51.45,"sma_20":19615.75,"sma_60":20335.17,"sma_120":17247.29},{"date":"2025-12-26","open":19840,"high":19840,"low":19510,"close":19620,"volume":43618,"rsi_14":43.35,"sma_20":19648.0,"sma_60":20351.75,"sma_120":17304.67},{"date":"2025-12-29","open":19285,"high":19285,"low":18835,"close":19025,"volume":69881,"rsi_14":41.22,"sma_20":19644.0,"sma_60":20365.0,"sma_120":17352.96},{"date":"2025-12-30","open":19000,"high":19130,"low":18900,"close":19060,"volume":35330,"rsi_14":40.53,"sma_20":19639.0,"sma_60":20376.58,"sma_120":17399.62},{"date":"2026-01-02","open":18695,"high":19225,"low":18695,"close":19225,"volume":63923,"rsi_14":41.97,"sma_20":19653.75,"sma_60":20399.75,"sma_120":17447.92},{"date":"2026-01-05","open":19900,"high":20335,"low":19855,"close":20320,"volume":80721,"rsi_14":51.84,"sma_20":19707.75,"sma_60":20443.5,"sma_120":17505.12},{"date":"2026-01-06","open":20485,"high":20895,"low":20485,"close":20880,"volume":66605,"rsi_14":52.39,"sma_20":19769.25,"sma_60":20488.5,"sma_120":17567.21},{"date":"2026-01-07","open":21100,"high":21245,"low":21000,"close":21035,"volume":91844,"rsi_14":59.23,"sma_20":19785.5,"sma_60":20473.5,"sma_120":17629.92},{"date":"2026-01-08","open":21025,"high":21110,"low":20720,"close":20720,"volume":87136,"rsi_14":65.81,"sma_20":19794.5,"sma_60":20455.5,"sma_120":17690.75},{"date":"2026-01-09","open":20785,"high":20965,"low":20705,"close":20850,"volume":50887,"rsi_14":62.4,"sma_20":19803.25,"sma_60":20405.25,"sma_120":17754.83},{"date":"2026-01-12","open":20875,"high":20995,"low":20750,"close":20805,"volume":47138,"rsi_14":68.92,"sma_20":19813.0,"sma_60":20349.58,"sma_120":17817.21},{"date":"2026-01-13","open":21270,"high":21430,"low":21270,"close":21395,"volume":43616,"rsi_14":70.57,"sma_20":19883.5,"sma_60":20307.5,"sma_120":17883.33},{"date":"2026-01-14","open":21395,"high":21445,"low":21205,"close":21335,"volume":42085,"rsi_14":64.63,"sma_20":19928.25,"sma_60":20300.25,"sma_120":17944.83},{"date":"2026-01-15","open":21585,"high":21590,"low":21350,"close":21575,"volume":32698,"rsi_14":59.82,"sma_20":20032.75,"sma_60":20279.33,"sma_120":18003.46},{"date":"2026-01-16","open":21460,"high":21825,"low":21400,"close":21750,"volume":65935,"rsi_14":70.67,"sma_20":20203.75,"sma_60":20278.58,"sma_120":18063.92},{"date":"2026-01-19","open":21810,"high":21860,"low":20430,"close":21540,"volume":63975,"rsi_14":71.97,"sma_20":20323.5,"sma_60":20295.08,"sma_120":18124.75},{"date":"2026-01-20","open":21540,"high":21570,"low":21355,"close":21375,"volume":50902,"rsi_14":79.82,"sma_20":20469.75,"sma_60":20292.92,"sma_120":18188.12},{"date":"2026-01-21","open":21305,"high":21590,"low":21160,"close":21495,"volume":61315,"rsi_14":80.25,"sma_20":20610.0,"sma_60":20292.92,"sma_120":18249.79},{"date":"2026-01-22","open":21460,"high":21575,"low":21380,"close":21445,"volume":43479,"rsi_14":78.39,"sma_20":20698.0,"sma_60":20279.5,"sma_120":18310.38},{"date":"2026-01-23","open":21510,"high":21710,"low":21510,"close":21615,"volume":52175,"rsi_14":71.69,"sma_20":20748.75,"sma_60":20268.42,"sma_120":18372.38},{"date":"2026-01-26","open":20930,"high":20930,"low":20515,"close":20795,"volume":89184,"rsi_14":48.69,"sma_20":20793.0,"sma_60":20249.5,"sma_120":18427.67},{"date":"2026-01-27","open":20795,"high":20845,"low":20125,"close":20550,"volume":70394,"rsi_14":42.73,"sma_20":20839.5,"sma_60":20220.58,"sma_120":18483.58},{"date":"2026-01-28","open":20555,"high":20965,"low":20540,"close":20630,"volume":49108,"rsi_14":48.55,"sma_20":20919.75,"sma_60":20182.75,"sma_120":18537.5},{"date":"2026-01-29","open":20625,"high":20875,"low":20520,"close":20825,"volume":62797,"rsi_14":49.61,"sma_20":21008.0,"sma_60":20148.17,"sma_120":18596.21},{"date":"2026-01-30","open":20780,"high":20780,"low":20035,"close":20230,"volume":75642,"rsi_14":42.26,"sma_20":21058.25,"sma_60":20125.33,"sma_120":18653.12},{"date":"2026-02-02","open":19500,"high":19755,"low":18870,"close":19010,"volume":119318,"rsi_14":22.55,"sma_20":20992.75,"sma_60":20096.25,"sma_120":18695.75},{"date":"2026-02-03","open":20000,"high":20000,"low":19480,"close":19790,"volume":28766,"rsi_14":34.75,"sma_20":20938.25,"sma_60":20059.5,"sma_120":18742.54},{"date":"2026-02-04","open":19790,"high":19790,"low":19475,"close":19685,"volume":40271,"rsi_14":30.83,"sma_20":20870.75,"sma_60":20035.25,"sma_120":18791.29},{"date":"2026-02-05","open":19135,"high":19135,"low":18565,"close":18660,"volume":58777,"rsi_14":23.27,"sma_20":20767.75,"sma_60":19980.33,"sma_120":18830.83},{"date":"2026-02-06","open":17305,"high":17740,"low":16800,"close":17740,"volume":59717,"rsi_14":20.72,"sma_20":20612.25,"sma_60":19916.08,"sma_120":18862.33},{"date":"2026-02-09","open":19295,"high":19477,"low":19155,"close":19325,"volume":47120,"rsi_14":37.04,"sma_20":20538.25,"sma_60":19883.67,"sma_120":18905.5},{"date":"2026-02-10","open":19675,"high":19675,"low":19145,"close":19190,"volume":22410,"rsi_14":35.46,"sma_20":20428.0,"sma_60":19861.0,"sma_120":18946.92},{"date":"2026-02-11","open":19450,"high":19450,"low":18995,"close":19270,"volume":36770,"rsi_14":36.33,"sma_20":20324.75,"sma_60":19873.83,"sma_120":18988.88},{"date":"2026-02-12","open":19650,"high":19650,"low":18490,"close":18490,"volume":44645,"rsi_14":31.76,"sma_20":20170.5,"sma_60":19860.58,"sma_120":19026.88},{"date":"2026-02-13","open":18310,"high":18315,"low":17780,"close":17910,"volume":78897,"rsi_14":32.67,"sma_20":19978.5,"sma_60":19852.25,"sma_120":19061.04},{"date":"2026-02-19","open":18080,"high":18500,"low":18080,"close":18495,"volume":48641,"rsi_14":38.14,"sma_20":19826.25,"sma_60":19848.67,"sma_120":19104.46},{"date":"2026-02-20","open":18495,"high":18585,"low":18425,"close":18550,"volume":32593,"rsi_14":37.96,"sma_20":19685.0,"sma_60":19832.0,"sma_120":19148.83},{"date":"2026-02-23","open":18295,"high":18325,"low":17945,"close":17965,"volume":66194,"rsi_14":34.16,"sma_20":19508.5,"sma_60":19836.0,"sma_120":19190.5},{"date":"2026-02-24","open":17970,"high":18345,"low":17970,"close":18290,"volume":31153,"rsi_14":38.93,"sma_20":19350.75,"sma_60":19842.67,"sma_120":19231.42},{"date":"2026-02-25","open":18685,"high":18685,"low":18300,"close":18310,"volume":37151,"rsi_14":45.37,"sma_20":19185.5,"sma_60":19832.25,"sma_120":19272.92},{"date":"2026-02-26","open":19150,"high":19325,"low":19005,"close":19325,"volume":67439,"rsi_14":47.02,"sma_20":19112.0,"sma_60":19840.25,"sma_120":19321.21},{"date":"2026-02-27","open":19605,"high":19605,"low":19205,"close":19350,"volume":92575,"rsi_14":47.83,"sma_20":19052.0,"sma_60":19846.5,"sma_120":19370.58},{"date":"2026-03-03","open":19100,"high":19350,"low":18550,"close":18765,"volume":48407,"rsi_14":50.72,"sma_20":18958.75,"sma_60":19840.83,"sma_120":19412.58},{"date":"2026-03-04","open":18465,"high":18765,"low":18000,"close":18060,"volume":73144,"rsi_14":52.27,"sma_20":18820.5,"sma_60":19822.5,"sma_120":19450.08},{"date":"2026-03-05","open":19185,"high":19185,"low":18615,"close":18780,"volume":39989,"rsi_14":45.6,"sma_20":18748.0,"sma_60":19820.0,"sma_120":19493.92},{"date":"2026-03-06","open":18590,"high":18855,"low":18575,"close":18825,"volume":14108,"rsi_14":47.01,"sma_20":18738.75,"sma_60":19813.08,"sma_120":19538.38},{"date":"2026-03-09","open":17985,"high":18355,"low":17530,"close":17655,"volume":40963,"rsi_14":38.78,"sma_20":18632.0,"sma_60":19779.83,"sma_120":19573.38},{"date":"2026-03-10","open":19320,"high":19320,"low":18290,"close":18435,"volume":22955,"rsi_14":49.62,"sma_20":18569.5,"sma_60":19741.92,"sma_120":19613.96},{"date":"2026-03-11","open":18920,"high":18920,"low":18355,"close":18355,"volume":18162,"rsi_14":53.32,"sma_20":18554.25,"sma_60":19705.5,"sma_120":19653.88},{"date":"2026-03-12","open":18355,"high":18505,"low":18275,"close":18445,"volume":14795,"rsi_14":49.6,"sma_20":18589.5,"sma_60":19668.33,"sma_120":19693.54},{"date":"2026-03-13","open":18420,"high":18420,"low":17970,"close":18220,"volume":17528,"rsi_14":47.41,"sma_20":18534.25,"sma_60":19628.5,"sma_120":19728.5},{"date":"2026-03-16","open":18515,"high":18725,"low":18155,"close":18280,"volume":28316,"rsi_14":52.69,"sma_20":18488.75,"sma_60":19600.08,"sma_120":19761.46},{"date":"2026-03-17","open":18575,"high":18575,"low":17935,"close":17935,"volume":17332,"rsi_14":46.97,"sma_20":18422.0,"sma_60":19558.33,"sma_120":19790.0},{"date":"2026-03-18","open":17980,"high":18300,"low":17980,"close":18275,"volume":28614,"rsi_14":49.72,"sma_20":18411.25,"sma_60":19538.17,"sma_120":19816.0},{"date":"2026-03-19","open":18090,"high":18090,"low":17775,"close":17895,"volume":16507,"rsi_14":37.12,"sma_20":18410.5,"sma_60":19530.92,"sma_120":19835.96},{"date":"2026-03-20","open":17895,"high":17985,"low":17850,"close":17970,"volume":19536,"rsi_14":37.68,"sma_20":18384.25,"sma_60":19511.33,"sma_120":19855.29},{"date":"2026-03-23","open":17785,"high":17785,"low":17165,"close":17245,"volume":34317,"rsi_14":36.76,"sma_20":18319.0,"sma_60":19491.25,"sma_120":19861.21},{"date":"2026-03-24","open":17760,"high":18005,"low":17580,"close":17765,"volume":11541,"rsi_14":47.34,"sma_20":18309.0,"sma_60":19475.83,"sma_120":19864.33},{"date":"2026-03-25","open":17785,"high":18200,"low":17785,"close":17950,"volume":13841,"rsi_14":41.73,"sma_20":18292.0,"sma_60":19446.92,"sma_120":19860.04},{"date":"2026-03-26","open":17850,"high":17955,"low":17800,"close":17820,"volume":12953,"rsi_14":40.16,"sma_20":18267.5,"sma_60":19400.58,"sma_120":19858.21},{"date":"2026-03-27","open":17280,"high":17305,"low":17150,"close":17180,"volume":18671,"rsi_14":44.81,"sma_20":18160.25,"sma_60":19355.08,"sma_120":19845.12},{"date":"2026-03-30","open":16010,"high":16705,"low":15960,"close":16345,"volume":22837,"rsi_14":27.43,"sma_20":18010.0,"sma_60":19300.5,"sma_120":19826.12},{"date":"2026-03-31","open":16200,"high":16365,"low":15870,"close":16140,"volume":16234,"rsi_14":26.71,"sma_20":17878.75,"sma_60":19252.42,"sma_120":19808.71},{"date":"2026-04-01","open":16900,"high":17260,"low":16900,"close":17260,"volume":18625,"rsi_14":39.76,"sma_20":17838.75,"sma_60":19222.42,"sma_120":19799.5},{"date":"2026-04-02","open":17250,"high":17250,"low":16500,"close":16605,"volume":19943,"rsi_14":37.01,"sma_20":17730.0,"sma_60":19178.75,"sma_120":19789.25},{"date":"2026-04-03","open":17205,"high":17380,"low":17110,"close":17250,"volume":18694,"rsi_14":42.43,"sma_20":17651.25,"sma_60":19127.58,"sma_120":19785.54},{"date":"2026-04-06","open":17355,"high":17390,"low":17120,"close":17380,"volume":7466,"rsi_14":45.79,"sma_20":17637.5,"sma_60":19069.25,"sma_120":19778.88},{"date":"2026-04-07","open":17380,"high":17430,"low":17150,"close":17220,"volume":10219,"rsi_14":41.76,"sma_20":17576.75,"sma_60":19005.67,"sma_120":19739.58},{"date":"2026-04-08","open":17735,"high":18100,"low":17735,"close":18100,"volume":20873,"rsi_14":51.48,"sma_20":17564.0,"sma_60":18962.0,"sma_120":19708.75},{"date":"2026-04-09","open":18300,"high":18400,"low":17740,"close":17800,"volume":8194,"rsi_14":48.81,"sma_20":17531.75,"sma_60":18911.17,"sma_120":19658.21},{"date":"2026-04-10","open":17800,"high":17975,"low":17655,"close":17875,"volume":15388,"rsi_14":54.86,"sma_20":17514.5,"sma_60":18862.33,"sma_120":19605.96},{"date":"2026-04-13","open":18040,"high":18040,"low":17875,"close":17975,"volume":30935,"rsi_14":51.73,"sma_20":17499.25,"sma_60":18805.33,"sma_120":19556.42},{"date":"2026-04-14","open":18600,"high":18940,"low":18600,"close":18895,"volume":45357,"rsi_14":56.95,"sma_20":17547.25,"sma_60":18764.67,"sma_120":19532.46},{"date":"2026-04-15","open":20130,"high":20745,"low":19795,"close":19980,"volume":126825,"rsi_14":63.94,"sma_20":17632.5,"sma_60":18738.08,"sma_120":19508.71},{"date":"2026-04-16","open":21405,"high":22000,"low":21355,"close":21600,"volume":253083,"rsi_14":75.32,"sma_20":17817.75,"sma_60":18735.58,"sma_120":19507.08},{"date":"2026-04-17","open":21685,"high":21975,"low":21685,"close":21905,"volume":156344,"rsi_14":83.9,"sma_20":18014.5,"sma_60":18741.67,"sma_120":19518.38},{"date":"2026-04-20","open":22075,"high":22490,"low":21920,"close":22190,"volume":113254,"rsi_14":86.53,"sma_20":18261.75,"sma_60":18755.25,"sma_120":19524.08},{"date":"2026-04-21","open":22285,"high":22495,"low":22285,"close":22495,"volume":85239,"rsi_14":85.06,"sma_20":18498.25,"sma_60":18771.92,"sma_120":19532.42},{"date":"2026-04-22","open":22395,"high":22400,"low":22000,"close":22185,"volume":58346,"rsi_14":89.19,"sma_20":18710.0,"sma_60":18784.25,"sma_120":19531.88},{"date":"2026-04-23","open":22710,"high":22850,"low":22225,"close":22610,"volume":121016,"rsi_14":88.84,"sma_20":18949.5,"sma_60":18800.83,"sma_120":19534.62},{"date":"2026-04-24","open":22415,"high":22610,"low":22240,"close":22430,"volume":45446,"rsi_14":86.33,"sma_20":19212.0,"sma_60":18828.08,"sma_120":19538.79},{"date":"2026-04-27","open":22430,"high":22680,"low":22355,"close":22550,"volume":56823,"rsi_14":88.57,"sma_20":19522.25,"sma_60":18861.42,"sma_120":19541.0},{"date":"2026-04-28","open":22585,"high":22925,"low":22290,"close":22350,"volume":50896,"rsi_14":84.11,"sma_20":19832.75,"sma_60":18890.08,"sma_120":19536.42},{"date":"2026-04-29","open":22295,"high":22295,"low":21850,"close":22085,"volume":43507,"rsi_14":84.58,"sma_20":20074.0,"sma_60":18911.08,"sma_120":19529.62},{"date":"2026-04-30","open":22160,"high":22675,"low":21965,"close":21995,"volume":59674,"rsi_14":83.17,"sma_20":20343.5,"sma_60":18940.5,"sma_120":19532.92},{"date":"2026-05-04","open":23005,"high":23695,"low":23005,"close":23660,"volume":149272,"rsi_14":86.56,"sma_20":20664.0,"sma_60":19018.0,"sma_120":19557.12},{"date":"2026-05-06","open":23765,"high":24000,"low":23260,"close":23520,"volume":89308,"rsi_14":83.06,"sma_20":20971.0,"sma_60":19080.17,"sma_120":19569.83},{"date":"2026-05-07","open":24040,"high":24645,"low":23525,"close":24620,"volume":134165,"rsi_14":83.1,"sma_20":21341.0,"sma_60":19162.42,"sma_120":19598.83},{"date":"2026-05-08","open":24305,"high":24365,"low":23820,"close":24365,"volume":49323,"rsi_14":74.49,"sma_20":21654.25,"sma_60":19257.5,"sma_120":19618.92},{"date":"2026-05-11","open":24775,"high":25385,"low":24775,"close":24930,"volume":118414,"rsi_14":75.61,"sma_20":22010.75,"sma_60":19377.33,"sma_120":19646.71},{"date":"2026-05-12","open":26340,"high":26895,"low":25450,"close":25730,"volume":171854,"rsi_14":77.57,"sma_20":22403.5,"sma_60":19484.08,"sma_120":19683.88},{"date":"2026-05-13","open":25650,"high":26350,"low":25500,"close":26285,"volume":86272,"rsi_14":78.41,"sma_20":22819.0,"sma_60":19602.33,"sma_120":19731.67},{"date":"2026-05-14","open":26285,"high":26290,"low":25745,"close":25910,"volume":43366,"rsi_14":77.65,"sma_20":23169.75,"sma_60":19713.0,"sma_120":19793.42},{"date":"2026-05-15","open":26230,"high":26630,"low":25110,"close":25450,"volume":53875,"rsi_14":70.97,"sma_20":23443.25,"sma_60":19829.0,"sma_120":19844.79},{"date":"2026-05-18","open":24940,"high":24940,"low":22600,"close":24420,"volume":87761,"rsi_14":63.06,"sma_20":23584.25,"sma_60":19937.5,"sma_120":19894.88},{"date":"2026-05-19","open":23740,"high":24165,"low":23740,"close":23850,"volume":58730,"rsi_14":58.05,"sma_20":23681.5,"sma_60":20026.75,"sma_120":19937.71},{"date":"2026-05-20","open":24170,"high":24170,"low":23490,"close":23720,"volume":35002,"rsi_14":58.56,"sma_20":23758.0,"sma_60":20112.92,"sma_120":19972.46},{"date":"2026-05-21","open":24885,"high":25340,"low":24480,"close":25180,"volume":26859,"rsi_14":66.83,"sma_20":23892.25,"sma_60":20233.17,"sma_120":20034.58},{"date":"2026-05-22","open":32730,"high":32730,"low":28685,"close":29095,"volume":203804,"rsi_14":77.27,"sma_20":24237.75,"sma_60":20413.25,"sma_120":20127.96},{"date":"2026-05-26","open":32000,"high":36215,"low":30440,"close":30775,"volume":269924,"rsi_14":77.29,"sma_20":24646.0,"sma_60":20621.0,"sma_120":20226.62},{"date":"2026-05-27","open":30445,"high":30465,"low":29555,"close":29640,"volume":155517,"rsi_14":71.81,"sma_20":25006.5,"sma_60":20792.92,"sma_120":20316.58},{"date":"2026-05-28","open":29560,"high":29695,"low":28200,"close":29075,"volume":89161,"rsi_14":66.51,"sma_20":25332.75,"sma_60":20955.0,"sma_120":20400.75},{"date":"2026-05-29","open":31000,"high":32897,"low":30910,"close":31460,"volume":173367,"rsi_14":72.7,"sma_20":25788.25,"sma_60":21166.58,"sma_120":20503.71},{"date":"2026-06-01","open":31460,"high":31650,"low":30740,"close":31170,"volume":109760,"rsi_14":70.33,"sma_20":26242.5,"sma_60":21385.08,"sma_120":20603.79},{"date":"2026-06-02","open":31170,"high":31170,"low":30345,"close":31150,"volume":82575,"rsi_14":68.6,"sma_20":26700.25,"sma_60":21591.25,"sma_120":20705.62},{"date":"2026-06-04","open":31010,"high":31150,"low":30280,"close":31150,"volume":61766,"rsi_14":67.36,"sma_20":27074.75,"sma_60":21796.67,"sma_120":20804.88},{"date":"2026-06-05","open":31455,"high":31455,"low":30505,"close":30790,"volume":49296,"rsi_14":67.43,"sma_20":27438.25,"sma_60":22015.58,"sma_120":20897.71},{"date":"2026-06-08","open":29000,"high":29890,"low":27360,"close":27520,"volume":79425,"rsi_14":56.16,"sma_20":27583.25,"sma_60":22167.0,"sma_120":20954.46},{"date":"2026-06-09","open":29550,"high":29605,"low":28840,"close":29605,"volume":59490,"rsi_14":64.51,"sma_20":27845.25,"sma_60":22354.5,"sma_120":21030.0},{"date":"2026-06-10","open":29015,"high":29015,"low":26905,"close":27530,"volume":61646,"rsi_14":59.5,"sma_20":27975.25,"sma_60":22505.92,"sma_120":21087.12},{"date":"2026-06-11","open":26310,"high":27990,"low":26310,"close":27910,"volume":47200,"rsi_14":60.68,"sma_20":28084.25,"sma_60":22667.42,"sma_120":21147.96},{"date":"2026-06-12","open":28750,"high":29640,"low":28750,"close":29110,"volume":35883,"rsi_14":60.15,"sma_20":28225.5,"sma_60":22847.92,"sma_120":21224.0},{"date":"2026-06-15","open":30600,"high":30600,"low":29555,"close":30245,"volume":31658,"rsi_14":53.47,"sma_20":28442.25,"sma_60":23053.08,"sma_120":21305.71},{"date":"2026-06-16","open":32000,"high":32000,"low":30570,"close":30800,"volume":37477,"rsi_14":50.08,"sma_20":28709.75,"sma_60":23261.83,"sma_120":21400.0},{"date":"2026-06-17","open":29800,"high":30215,"low":29425,"close":30195,"volume":31539,"rsi_14":51.86,"sma_20":28998.5,"sma_60":23466.83,"sma_120":21498.88},{"date":"2026-06-18","open":30185,"high":30910,"low":30185,"close":30605,"volume":39540,"rsi_14":55.18,"sma_20":29336.25,"sma_60":23677.42,"sma_120":21594.38},{"date":"2026-06-19","open":31305,"high":31485,"low":28755,"close":30555,"volume":62653,"rsi_14":46.36,"sma_20":29678.0,"sma_60":23899.25,"sma_120":21695.25},{"date":"2026-06-22","open":30985,"high":31540,"low":30555,"close":31250,"volume":39656,"rsi_14":50.31,"sma_20":29981.5,"sma_60":24124.0,"sma_120":21799.92},{"date":"2026-06-23","open":31995,"high":32625,"low":30045,"close":30655,"volume":77580,"rsi_14":48.16,"sma_20":30059.5,"sma_60":24335.75,"sma_120":21891.33},{"date":"2026-06-24","open":31020,"high":31140,"low":30315,"close":30780,"volume":33917,"rsi_14":48.63,"sma_20":30059.75,"sma_60":24551.75,"sma_120":21976.17},{"date":"2026-06-25","open":30710,"high":31085,"low":30220,"close":30590,"volume":48082,"rsi_14":49.25,"sma_20":30107.25,"sma_60":24775.25,"sma_120":22065.17},{"date":"2026-06-26","open":30485,"high":30485,"low":28300,"close":28450,"volume":43018,"rsi_14":53.8,"sma_20":30076.0,"sma_60":24977.0,"sma_120":22138.75},{"date":"2026-06-29","open":28525,"high":29355,"low":28145,"close":29010,"volume":29700,"rsi_14":47.22,"sma_20":29953.5,"sma_60":25191.5,"sma_120":22221.96},{"date":"2026-06-30","open":30135,"high":30470,"low":29620,"close":30400,"volume":17555,"rsi_14":64.31,"sma_20":29915.0,"sma_60":25410.5,"sma_120":22316.46},{"date":"2026-07-01","open":30570,"high":31115,"low":30555,"close":30770,"volume":16568,"rsi_14":64.27,"sma_20":29896.0,"sma_60":25646.58,"sma_120":22412.67},{"date":"2026-07-02","open":30760,"high":30760,"low":29100,"close":29170,"volume":20981,"rsi_14":50.29,"sma_20":29797.0,"sma_60":25845.25,"sma_120":22486.42},{"date":"2026-07-03","open":28380,"high":28420,"low":27410,"close":28040,"volume":24428,"rsi_14":39.41,"sma_20":29659.5,"sma_60":26022.92,"sma_120":22546.08},{"date":"2026-07-06","open":29060,"high":29060,"low":27690,"close":27925,"volume":25843,"rsi_14":35.59,"sma_20":29679.75,"sma_60":26201.33,"sma_120":22603.5},{"date":"2026-07-07","open":27930,"high":28685,"low":26775,"close":27165,"volume":27148,"rsi_14":35.04,"sma_20":29557.75,"sma_60":26352.42,"sma_120":22657.21},{"date":"2026-07-08","open":25305,"high":26230,"low":24505,"close":25370,"volume":58712,"rsi_14":27.27,"sma_20":29449.75,"sma_60":26478.58,"sma_120":22694.88},{"date":"2026-07-09","open":25495,"high":26255,"low":25495,"close":25980,"volume":24243,"rsi_14":31.06,"sma_20":29353.25,"sma_60":26613.67,"sma_120":22738.0},{"date":"2026-07-10","open":26100,"high":26740,"low":26100,"close":26360,"volume":15938,"rsi_14":29.21,"sma_20":29215.75,"sma_60":26753.42,"sma_120":22779.38},{"date":"2026-07-13","open":26650,"high":26650,"low":24970,"close":25095,"volume":19227,"rsi_14":27.63,"sma_20":28958.25,"sma_60":26856.75,"sma_120":22810.71},{"date":"2026-07-14","open":24535,"high":24535,"low":23635,"close":24400,"volume":20878,"rsi_14":25.46,"sma_20":28638.25,"sma_60":26930.42,"sma_120":22834.25},{"date":"2026-07-15","open":25595,"high":25595,"low":24680,"close":25295,"volume":16225,"rsi_14":30.68,"sma_20":28393.25,"sma_60":26992.0,"sma_120":22863.79},{"date":"2026-07-16","open":24800,"high":24800,"low":23850,"close":23970,"volume":13162,"rsi_14":32.62,"sma_20":28061.5,"sma_60":27026.42,"sma_120":22884.04},{"date":"2026-07-20","open":23000,"high":23470,"low":22110,"close":22195,"volume":23191,"rsi_14":25.84,"sma_20":27643.5,"sma_60":27026.5,"sma_120":22890.88},{"date":"2026-07-21","open":22205,"high":25335,"low":22205,"close":22845,"volume":17734,"rsi_14":21.74,"sma_20":27223.25,"sma_60":27032.33,"sma_120":22902.12},{"date":"2026-07-22","open":23760,"high":24980,"low":22995,"close":23215,"volume":31216,"rsi_14":21.74,"sma_20":26851.25,"sma_60":27049.5,"sma_120":22916.88},{"date":"2026-07-23","open":22890,"high":23345,"low":22890,"close":23130,"volume":11586,"rsi_14":24.51,"sma_20":26468.75,"sma_60":27058.17,"sma_120":22929.5},{"date":"2026-07-24","open":23015,"high":23015,"low":22100,"close":22205,"volume":11701,"rsi_14":24.95,"sma_20":26049.5,"sma_60":27054.42,"sma_120":22941.25},{"date":"2026-07-27","open":22870,"high":22870,"low":21780,"close":22170,"volume":11185,"rsi_14":25.12,"sma_20":25735.5,"sma_60":27048.08,"sma_120":22954.75},{"date":"2026-07-28","open":22050,"high":22155,"low":21245,"close":21315,"volume":30772,"rsi_14":24.91,"sma_20":25350.75,"sma_60":27030.83,"sma_120":22960.46},{"date":"2026-07-29","open":20785,"high":21300,"low":19725,"close":20270,"volume":32962,"rsi_14":26.63,"sma_20":24844.25,"sma_60":27000.58,"sma_120":22955.83},{"date":"2026-07-30","open":19260,"high":20090,"low":19260,"close":19530,"volume":41570,"rsi_14":20.79,"sma_20":24282.25,"sma_60":26959.5,"sma_120":22950.0},{"date":"2026-07-31","open":20835,"high":21960,"low":20835,"close":21815,"volume":29873,"rsi_14":32.44,"sma_20":23914.5,"sma_60":26928.75,"sma_120":22973.38},{"date":"2026-08-03","open":21250,"high":23365,"low":21250,"close":21510,"volume":9812,"rsi_14":35.04,"sma_20":23588.0,"sma_60":26895.25,"sma_120":22987.71},{"date":"2026-08-04","open":21995,"high":22435,"low":21635,"close":22335,"volume":22068,"rsi_14":41.48,"sma_20":23308.5,"sma_60":26857.17,"sma_120":23009.79},{"date":"2026-08-05","open":23155,"high":23580,"low":22900,"close":23505,"volume":17516,"rsi_14":42.78,"sma_20":23125.5,"sma_60":26842.83,"sma_120":23050.17},{"date":"2026-08-06","open":23155,"high":23155,"low":22425,"close":22720,"volume":14703,"rsi_14":44.73,"sma_20":22993.0,"sma_60":26806.0,"sma_120":23091.67},{"date":"2026-08-07","open":22240,"high":22740,"low":22130,"close":22365,"volume":32403,"rsi_14":50.81,"sma_20":22812.25,"sma_60":26749.92,"sma_120":23117.0},{"date":"2026-08-10","open":22685,"high":23150,"low":22685,"close":23150,"volume":16626,"rsi_14":51.44,"sma_20":22651.75,"sma_60":26697.67,"sma_120":23150.0},{"date":"2026-08-11","open":22820,"high":22820,"low":22400,"close":22630,"volume":15161,"rsi_14":47.27,"sma_20":22528.5,"sma_60":26643.0,"sma_120":23178.0},{"date":"2026-08-12","open":22600,"high":23150,"low":22600,"close":23090,"volume":13902,"rsi_14":49.82,"sma_20":22463.0,"sma_60":26603.67,"sma_120":23216.33},{"date":"2026-08-13","open":23430,"high":23865,"low":23425,"close":23865,"volume":17110,"rsi_14":57.59,"sma_20":22391.5,"sma_60":26594.42,"sma_120":23265.96},{"date":"2026-08-14","open":23865,"high":24070,"low":23730,"close":23940,"volume":13551,"rsi_14":58.06,"sma_20":22390.0,"sma_60":26595.92,"sma_120":23311.33},{"date":"2026-08-18","open":23940,"high":24320,"low":23325,"close":23605,"volume":36343,"rsi_14":60.95,"sma_20":22460.5,"sma_60":26594.0,"sma_120":23353.46},{"date":"2026-08-19","open":23550,"high":23550,"low":21815,"close":22220,"volume":11069,"rsi_14":59.03,"sma_20":22429.25,"sma_60":26544.67,"sma_120":23388.92},{"date":"2026-08-20","open":22305,"high":22365,"low":21955,"close":22310,"volume":11732,"rsi_14":63.69,"sma_20":22384.0,"sma_60":26431.58,"sma_120":23422.42},{"date":"2026-08-21","open":22205,"high":22205,"low":21640,"close":21735,"volume":11924,"rsi_14":49.53,"sma_20":22314.25,"sma_60":26280.92,"sma_120":23450.96},{"date":"2026-08-24","open":22345,"high":22660,"low":21850,"close":21965,"volume":10127,"rsi_14":52.72,"sma_20":22302.25,"sma_60":26153.0,"sma_120":23472.96},{"date":"2026-08-25","open":21620,"high":21620,"low":21020,"close":21485,"volume":12181,"rsi_14":44.7,"sma_20":22268.0,"sma_60":26026.5,"sma_120":23490.75},{"date":"2026-08-26","open":21580,"high":21795,"low":21200,"close":21580,"volume":36191,"rsi_14":36.14,"sma_20":22281.25,"sma_60":25861.83,"sma_120":23514.21},{"date":"2026-08-27","open":21810,"high":21890,"low":21485,"close":21645,"volume":12185,"rsi_14":41.37,"sma_20":22350.0,"sma_60":25703.08,"sma_120":23544.08},{"date":"2026-08-28","open":21770,"high":21800,"low":21485,"close":21515,"volume":10431,"rsi_14":42.92,"sma_20":22449.25,"sma_60":25542.5,"sma_120":23566.88},{"date":"2026-08-31","open":21335,"high":21335,"low":20600,"close":20970,"volume":12091,"rsi_14":31.08,"sma_20":22407.0,"sma_60":25372.83,"sma_120":23584.75},{"date":"2026-09-01","open":21345,"high":21345,"low":20800,"close":20975,"volume":6041,"rsi_14":34.22,"sma_20":22380.25,"sma_60":25209.25,"sma_120":23612.42},{"date":"2026-09-02","open":20970,"high":20970,"low":20195,"close":20230,"volume":9301,"rsi_14":24.14,"sma_20":22275.0,"sma_60":25087.75,"sma_120":23627.38},{"date":"2026-09-03","open":20765,"high":20765,"low":20190,"close":20335,"volume":9612,"rsi_14":13.68,"sma_20":22116.5,"sma_60":24933.25,"sma_120":23643.88},{"date":"2026-09-04","open":20400,"high":20800,"low":20400,"close":20800,"volume":8874,"rsi_14":20.1,"sma_20":22020.5,"sma_60":24821.08,"sma_120":23663.5},{"date":"2026-09-07","open":21500,"high":21500,"low":20905,"close":21015,"volume":12158,"rsi_14":24.76,"sma_20":21953.0,"sma_60":24706.17,"sma_120":23686.79},{"date":"2026-09-08","open":21015,"high":21510,"low":21015,"close":21295,"volume":28511,"rsi_14":38.51,"sma_20":21860.25,"sma_60":24575.92,"sma_120":23711.92},{"date":"2026-09-09","open":21990,"high":21990,"low":21500,"close":21645,"volume":10769,"rsi_14":42.24,"sma_20":21811.0,"sma_60":24432.58,"sma_120":23742.83},{"date":"2026-09-10","open":21600,"high":21600,"low":21055,"close":21350,"volume":16688,"rsi_14":45.19,"sma_20":21724.0,"sma_60":24275.08,"sma_120":23768.46},{"date":"2026-09-11","open":21040,"high":21040,"low":20585,"close":20820,"volume":10642,"rsi_14":36.7,"sma_20":21571.75,"sma_60":24118.83,"sma_120":23792.83},{"date":"2026-09-14","open":20830,"high":20830,"low":20240,"close":20300,"volume":8753,"rsi_14":36.36,"sma_20":21389.75,"sma_60":23947.08,"sma_120":23812.25},{"date":"2026-09-15","open":20595,"high":20595,"low":20185,"close":20395,"volume":21542,"rsi_14":36.36,"sma_20":21229.25,"sma_60":23777.75,"sma_120":23838.5},{"date":"2026-09-16","open":20180,"high":20580,"low":20180,"close":20580,"volume":9553,"rsi_14":38.07,"sma_20":21147.25,"sma_60":23599.92,"sma_120":23861.96},{"date":"2026-09-17","open":20665,"high":21285,"low":20665,"close":20920,"volume":7258,"rsi_14":43.64,"sma_20":21077.75,"sma_60":23437.67,"sma_120":23886.71},{"date":"2026-09-18","open":21960,"high":21960,"low":21540,"close":21815,"volume":12641,"rsi_14":58.41,"sma_20":21081.75,"sma_60":23288.25,"sma_120":23920.0},{"date":"2026-09-21","open":21640,"high":22500,"low":21640,"close":22205,"volume":8009,"rsi_14":61.37,"sma_20":21093.75,"sma_60":23148.5,"sma_120":23961.88},{"date":"2026-09-22","open":22700,"high":22910,"low":22220,"close":22285,"volume":11723,"rsi_14":71.65,"sma_20":21133.75,"sma_60":23045.75,"sma_120":24011.38},{"date":"2026-09-23","open":22750,"high":22960,"low":22695,"close":22950,"volume":13886,"rsi_14":74.65,"sma_20":21202.25,"sma_60":22944.75,"sma_120":24068.12},{"date":"2026-09-28","open":23045,"high":23045,"low":22240,"close":22330,"volume":10923,"rsi_14":64.01,"sma_20":21236.5,"sma_60":22810.25,"sma_120":24110.38},{"date":"2026-09-29","open":22180,"high":22400,"low":22045,"close":22180,"volume":6700,"rsi_14":60.8,"sma_20":21269.75,"sma_60":22667.08,"sma_120":24156.83},{"date":"2026-09-30","open":22300,"high":22510,"low":22235,"close":22280,"volume":4621,"rsi_14":59.44,"sma_20":21335.25,"sma_60":22552.25,"sma_120":24198.75},{"date":"2026-10-01","open":22280,"high":23050,"low":22280,"close":23050,"volume":11918,"rsi_14":62.47,"sma_20":21439.0,"sma_60":22469.08,"sma_120":24246.0},{"date":"2026-10-02","open":23050,"high":23050,"low":22595,"close":22595,"volume":9038,"rsi_14":60.74,"sma_20":21557.25,"sma_60":22380.25,"sma_120":24290.79},{"date":"2026-10-06","open":22595,"high":22625,"low":22455,"close":22595,"volume":12758,"rsi_14":66.86,"sma_20":21670.25,"sma_60":22304.08,"sma_120":24328.25},{"date":"2026-10-07","open":22330,"high":22490,"low":22240,"close":22270,"volume":8650,"rsi_14":69.43,"sma_20":21743.75,"sma_60":22252.42,"sma_120":24365.5},{"date":"2026-10-08","open":22270,"high":22270,"low":21785,"close":21800,"volume":11711,"rsi_14":62.9,"sma_20":21783.0,"sma_60":22182.75,"sma_120":24398.21},{"date":"2026-10-12","open":21600,"high":21600,"low":20200,"close":20895,"volume":12659,"rsi_14":52.55,"sma_20":21763.0,"sma_60":22091.67,"sma_120":24422.54},{"date":"2026-10-13","open":20880,"high":20880,"low":19600,"close":19865,"volume":21080,"rsi_14":42.3,"sma_20":21674.0,"sma_60":22004.5,"sma_120":24430.62},{"date":"2026-10-14","open":19865,"high":19865,"low":19425,"close":19575,"volume":12533,"rsi_14":32.08,"sma_20":21585.25,"sma_60":21924.08,"sma_120":24427.25},{"date":"2026-10-15","open":18600,"high":19090,"low":17830,"close":17950,"volume":22749,"rsi_14":21.58,"sma_20":21441.75,"sma_60":21801.67,"sma_120":24396.83},{"date":"2026-10-16","open":18850,"high":18855,"low":18310,"close":18500,"volume":15063,"rsi_14":26.21,"sma_20":21351.75,"sma_60":21710.5,"sma_120":24368.46},{"date":"2026-10-19","open":18070,"high":18070,"low":17650,"close":18035,"volume":8697,"rsi_14":18.31,"sma_20":21233.75,"sma_60":21641.17,"sma_120":24333.83},{"date":"2026-10-20","open":18035,"high":18035,"low":17270,"close":17385,"volume":8747,"rsi_14":18.24,"sma_20":21074.0,"sma_60":21550.17,"sma_120":24291.25},{"date":"2026-10-21","open":17620,"high":18120,"low":17620,"close":17880,"volume":9193,"rsi_14":23.55,"sma_20":20922.0,"sma_60":21461.25,"sma_120":24255.38},{"date":"2026-10-22","open":17880,"high":17880,"low":17180,"close":17270,"volume":9447,"rsi_14":21.01,"sma_20":20694.75,"sma_60":21363.58,"sma_120":24210.88},{"date":"2026-10-23","open":16746,"high":17060,"low":16318,"close":17060,"volume":14522,"rsi_14":12.93,"sma_20":20437.5,"sma_60":21277.83,"sma_120":24166.12}],"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":"KoAct 글로벌양자컴퓨팅액티브","phase":"above-fold","symbol_resolved":true}