{"status":"ok","report":{"price_analysis":{"current":24965.0,"change_1d":-1.6,"change_7d":-1.3,"change_30d":-10.4,"high_30d":31715.0,"low_30d":24495.0,"position_in_range":7.0,"support":25217.0,"resistance":30993.0},"summary":"KoAct 글로벌AI&로봇액티브(471040)은(는) iSelect 글로벌AI&로봇PR지수를 추종하는 ETF입니다, 순자산 3,296억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-958.08)가 시그널선(-447.45)을 하회합니다(데드크로스). SMA20 28560, SMA60 28432 — 혼조세입니다. 볼린저밴드 24447~32673 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.434210526315795,"macd":-958.081445261414,"macd_signal":-447.45042378896665,"sma_20":28560.0,"sma_60":28431.916666666668,"bb_upper":32673.183681772553,"bb_lower":24446.816318227447,"atr_14":1061.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -119.00, 기관 순매수 -192.00. 30일 누적: 외국인 -1468.00, 기관 6.73만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-119.0,"institutional_flow":-192.0,"data":[{"date":"2026-10-22","foreign_net":-438.0,"institution_net":1026.0,"retail_net":-588.0},{"date":"2026-10-21","foreign_net":363.0,"institution_net":1210.0,"retail_net":-1573.0},{"date":"2026-10-20","foreign_net":-178.0,"institution_net":1963.0,"retail_net":-1785.0},{"date":"2026-10-19","foreign_net":-173.0,"institution_net":-2621.0,"retail_net":2794.0},{"date":"2026-10-16","foreign_net":307.0,"institution_net":-1770.0,"retail_net":1463.0},{"date":"2026-10-15","foreign_net":-592.0,"institution_net":6982.0,"retail_net":-6390.0},{"date":"2026-10-14","foreign_net":-6.0,"institution_net":-21.0,"retail_net":27.0},{"date":"2026-10-13","foreign_net":-278.0,"institution_net":12.0,"retail_net":266.0},{"date":"2026-10-12","foreign_net":-211.0,"institution_net":5015.0,"retail_net":-4804.0},{"date":"2026-10-08","foreign_net":59.0,"institution_net":4500.0,"retail_net":-4559.0},{"date":"2026-10-07","foreign_net":-445.0,"institution_net":180.0,"retail_net":265.0},{"date":"2026-10-06","foreign_net":206.0,"institution_net":992.0,"retail_net":-1198.0},{"date":"2026-10-02","foreign_net":-516.0,"institution_net":2595.0,"retail_net":-2079.0},{"date":"2026-10-01","foreign_net":163.0,"institution_net":-836.0,"retail_net":673.0},{"date":"2026-09-30","foreign_net":-92.0,"institution_net":1866.0,"retail_net":-1774.0},{"date":"2026-09-29","foreign_net":343.0,"institution_net":2851.0,"retail_net":-3194.0},{"date":"2026-09-28","foreign_net":-425.0,"institution_net":789.0,"retail_net":-364.0},{"date":"2026-09-23","foreign_net":6.0,"institution_net":-871.0,"retail_net":865.0},{"date":"2026-09-22","foreign_net":-656.0,"institution_net":2213.0,"retail_net":-1557.0},{"date":"2026-09-21","foreign_net":591.0,"institution_net":4552.0,"retail_net":-5143.0},{"date":"2026-09-18","foreign_net":850.0,"institution_net":4958.0,"retail_net":-5808.0},{"date":"2026-09-17","foreign_net":-774.0,"institution_net":1275.0,"retail_net":-501.0},{"date":"2026-09-16","foreign_net":-481.0,"institution_net":6733.0,"retail_net":-6252.0},{"date":"2026-09-15","foreign_net":513.0,"institution_net":1252.0,"retail_net":-1765.0},{"date":"2026-09-14","foreign_net":-453.0,"institution_net":703.0,"retail_net":-250.0},{"date":"2026-09-11","foreign_net":214.0,"institution_net":-824.0,"retail_net":610.0},{"date":"2026-09-10","foreign_net":4.0,"institution_net":162.0,"retail_net":-166.0},{"date":"2026-09-09","foreign_net":779.0,"institution_net":20458.0,"retail_net":-21237.0},{"date":"2026-09-08","foreign_net":356.0,"institution_net":1160.0,"retail_net":-1516.0},{"date":"2026-09-07","foreign_net":-504.0,"institution_net":818.0,"retail_net":-314.0}],"periods":{"d1":{"foreign_net":-438.0,"institution_net":1026.0,"retail_net":-588.0},"d3":{"foreign_net":-253.0,"institution_net":4199.0,"retail_net":-3946.0},"d7":{"foreign_net":-717.0,"institution_net":6769.0,"retail_net":-6052.0},"d14":{"foreign_net":-1739.0,"institution_net":19227.0,"retail_net":-17488.0},"d30":{"foreign_net":-1468.0,"institution_net":67322.0,"retail_net":-65854.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.4,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (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 22 (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":"2026-10-23T21:49:58.060218+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 글로벌AI&로봇PR지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":329600000000.0,"aum_display":"3,296억","dividend_yield":null,"tracking_error":21.31,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"095610","name":"테스","weight":null},{"ticker":"011070","name":"LG이노텍","weight":null},{"ticker":"399720","name":"가온칩스","weight":null},{"ticker":"356860","name":"티엘비","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"Snowflake Inc   - CL A","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"NETAPP 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":24965.0,"change_pct":-1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-21","close":10085.0},{"date":"2023-11-22","close":10035.0},{"date":"2023-11-23","close":10015.0},{"date":"2023-11-24","close":10110.0},{"date":"2023-11-27","close":10015.0},{"date":"2023-11-28","close":10000.0},{"date":"2023-11-29","close":9960.0},{"date":"2023-11-30","close":10050.0},{"date":"2023-12-01","close":10000.0},{"date":"2023-12-04","close":10015.0},{"date":"2023-12-05","close":9905.0},{"date":"2023-12-06","close":9970.0},{"date":"2023-12-07","close":9930.0},{"date":"2023-12-08","close":9970.0},{"date":"2023-12-11","close":10145.0},{"date":"2023-12-12","close":10225.0},{"date":"2023-12-13","close":10290.0},{"date":"2023-12-14","close":10365.0},{"date":"2023-12-15","close":10370.0},{"date":"2023-12-18","close":10485.0},{"date":"2023-12-19","close":10620.0},{"date":"2023-12-20","close":10630.0},{"date":"2023-12-21","close":10425.0},{"date":"2023-12-22","close":10525.0},{"date":"2023-12-26","close":10570.0},{"date":"2023-12-27","close":10680.0},{"date":"2023-12-28","close":10725.0},{"date":"2024-01-02","close":10690.0},{"date":"2024-01-03","close":10490.0},{"date":"2024-01-04","close":10280.0},{"date":"2024-01-05","close":10295.0},{"date":"2024-01-08","close":10415.0},{"date":"2024-01-09","close":10605.0},{"date":"2024-01-10","close":10745.0},{"date":"2024-01-11","close":10865.0},{"date":"2024-01-12","close":10835.0},{"date":"2024-01-15","close":10785.0},{"date":"2024-01-16","close":10940.0},{"date":"2024-01-17","close":10980.0},{"date":"2024-01-18","close":10920.0},{"date":"2024-01-19","close":11215.0},{"date":"2024-01-22","close":11600.0},{"date":"2024-01-23","close":11660.0},{"date":"2024-01-24","close":11680.0},{"date":"2024-01-25","close":11610.0},{"date":"2024-01-26","close":11545.0},{"date":"2024-01-29","close":11300.0},{"date":"2024-01-30","close":11390.0},{"date":"2024-01-31","close":11160.0},{"date":"2024-02-01","close":10920.0},{"date":"2024-02-02","close":11230.0},{"date":"2024-02-05","close":11320.0},{"date":"2024-02-06","close":11230.0},{"date":"2024-02-07","close":11335.0},{"date":"2024-02-08","close":11650.0},{"date":"2024-02-13","close":12290.0},{"date":"2024-02-14","close":12030.0},{"date":"2024-02-15","close":12245.0},{"date":"2024-02-16","close":12210.0},{"date":"2024-02-19","close":12025.0},{"date":"2024-02-20","close":11985.0},{"date":"2024-02-21","close":11750.0},{"date":"2024-02-22","close":12145.0},{"date":"2024-02-23","close":12165.0},{"date":"2024-02-26","close":12200.0},{"date":"2024-02-27","close":12160.0},{"date":"2024-02-28","close":12205.0},{"date":"2024-02-29","close":12140.0},{"date":"2024-03-04","close":12610.0},{"date":"2024-03-05","close":12720.0},{"date":"2024-03-06","close":12655.0},{"date":"2024-03-07","close":12630.0},{"date":"2024-03-08","close":12820.0},{"date":"2024-03-11","close":12255.0},{"date":"2024-03-12","close":12340.0},{"date":"2024-03-13","close":12450.0},{"date":"2024-03-14","close":12390.0},{"date":"2024-03-15","close":12395.0},{"date":"2024-03-18","close":12540.0},{"date":"2024-03-19","close":12415.0},{"date":"2024-03-20","close":12395.0},{"date":"2024-03-21","close":12495.0},{"date":"2024-03-22","close":12715.0},{"date":"2024-03-25","close":12795.0},{"date":"2024-03-26","close":12780.0},{"date":"2024-03-27","close":12810.0},{"date":"2024-03-28","close":12815.0},{"date":"2024-03-29","close":12825.0},{"date":"2024-04-01","close":12860.0},{"date":"2024-04-02","close":12830.0},{"date":"2024-04-03","close":12600.0},{"date":"2024-04-04","close":12690.0},{"date":"2024-04-05","close":12590.0},{"date":"2024-04-08","close":12650.0},{"date":"2024-04-09","close":12720.0},{"date":"2024-04-11","close":12645.0},{"date":"2024-04-12","close":13000.0},{"date":"2024-04-15","close":12750.0},{"date":"2024-04-16","close":12500.0},{"date":"2024-04-17","close":12600.0},{"date":"2024-04-18","close":12530.0},{"date":"2024-04-19","close":12195.0},{"date":"2024-04-22","close":11780.0},{"date":"2024-04-23","close":11970.0},{"date":"2024-04-24","close":12255.0},{"date":"2024-04-25","close":12180.0},{"date":"2024-04-26","close":12440.0},{"date":"2024-04-29","close":12600.0},{"date":"2024-04-30","close":12685.0},{"date":"2024-05-02","close":12420.0},{"date":"2024-05-03","close":12490.0},{"date":"2024-05-07","close":12775.0},{"date":"2024-05-08","close":12735.0},{"date":"2024-05-09","close":12765.0},{"date":"2024-05-10","close":12755.0},{"date":"2024-05-13","close":12890.0},{"date":"2024-05-14","close":12870.0},{"date":"2024-05-16","close":13210.0},{"date":"2024-05-17","close":13290.0},{"date":"2024-05-20","close":13295.0},{"date":"2024-05-21","close":13425.0},{"date":"2024-05-22","close":13425.0},{"date":"2024-05-23","close":13500.0},{"date":"2024-05-24","close":13545.0},{"date":"2024-05-27","close":13790.0},{"date":"2024-05-28","close":13805.0},{"date":"2024-05-29","close":13970.0},{"date":"2024-05-30","close":13930.0},{"date":"2024-05-31","close":13670.0},{"date":"2024-06-03","close":13570.0},{"date":"2024-06-04","close":13470.0},{"date":"2024-06-05","close":13410.0},{"date":"2024-06-07","close":13605.0},{"date":"2024-06-10","close":13690.0},{"date":"2024-06-11","close":13840.0},{"date":"2024-06-12","close":13890.0},{"date":"2024-06-13","close":14280.0},{"date":"2024-06-14","close":14505.0},{"date":"2024-06-17","close":14540.0},{"date":"2024-06-18","close":14750.0},{"date":"2024-06-19","close":14960.0},{"date":"2024-06-20","close":15065.0},{"date":"2024-06-21","close":14710.0},{"date":"2024-06-24","close":14495.0},{"date":"2024-06-25","close":14115.0},{"date":"2024-06-26","close":14465.0},{"date":"2024-06-27","close":14305.0},{"date":"2024-06-28","close":14330.0},{"date":"2024-07-01","close":14300.0},{"date":"2024-07-02","close":14280.0},{"date":"2024-07-03","close":14480.0},{"date":"2024-07-04","close":14655.0},{"date":"2024-07-05","close":14650.0},{"date":"2024-07-08","close":14730.0},{"date":"2024-07-09","close":14855.0},{"date":"2024-07-10","close":15000.0},{"date":"2024-07-11","close":15080.0},{"date":"2024-07-12","close":14620.0},{"date":"2024-07-15","close":14750.0},{"date":"2024-07-16","close":14730.0},{"date":"2024-07-17","close":14520.0},{"date":"2024-07-18","close":13950.0},{"date":"2024-07-19","close":13935.0},{"date":"2024-07-22","close":13845.0},{"date":"2024-07-23","close":14100.0},{"date":"2024-07-24","close":14090.0},{"date":"2024-07-25","close":13360.0},{"date":"2024-07-26","close":13100.0},{"date":"2024-07-29","close":13215.0},{"date":"2024-07-30","close":13115.0},{"date":"2024-07-31","close":12950.0},{"date":"2024-08-01","close":13310.0},{"date":"2024-08-02","close":12370.0},{"date":"2024-08-05","close":11380.0},{"date":"2024-08-06","close":11915.0},{"date":"2024-08-07","close":12075.0},{"date":"2024-08-08","close":12010.0},{"date":"2024-08-09","close":12205.0},{"date":"2024-08-12","close":12360.0},{"date":"2024-08-13","close":12405.0},{"date":"2024-08-14","close":12655.0},{"date":"2024-08-16","close":12990.0},{"date":"2024-08-19","close":12745.0},{"date":"2024-08-20","close":12960.0},{"date":"2024-08-21","close":12930.0},{"date":"2024-08-22","close":12985.0},{"date":"2024-08-23","close":12845.0},{"date":"2024-08-26","close":12895.0},{"date":"2024-08-27","close":12760.0},{"date":"2024-08-28","close":12900.0},{"date":"2024-08-29","close":12580.0},{"date":"2024-08-30","close":12550.0},{"date":"2024-09-02","close":12715.0},{"date":"2024-09-03","close":12700.0},{"date":"2024-09-04","close":12100.0},{"date":"2024-09-05","close":12105.0},{"date":"2024-09-06","close":11920.0},{"date":"2024-09-09","close":11690.0},{"date":"2024-09-10","close":11955.0},{"date":"2024-09-11","close":12020.0},{"date":"2024-09-12","close":12440.0},{"date":"2024-09-13","close":12565.0},{"date":"2024-09-19","close":12675.0},{"date":"2024-09-20","close":12980.0},{"date":"2024-09-23","close":13030.0},{"date":"2024-09-24","close":13050.0},{"date":"2024-09-25","close":13195.0},{"date":"2024-09-26","close":13215.0},{"date":"2024-09-27","close":13320.0},{"date":"2024-09-30","close":13205.0},{"date":"2024-10-02","close":12745.0},{"date":"2024-10-04","close":13185.0},{"date":"2024-10-07","close":13580.0},{"date":"2024-10-08","close":13480.0},{"date":"2024-10-10","close":13615.0},{"date":"2024-10-11","close":13630.0},{"date":"2024-10-14","close":13795.0},{"date":"2024-10-15","close":13970.0},{"date":"2024-10-16","close":13615.0},{"date":"2024-10-17","close":13790.0},{"date":"2024-10-18","close":13810.0},{"date":"2024-10-21","close":13800.0},{"date":"2024-10-22","close":13920.0},{"date":"2024-10-23","close":13925.0},{"date":"2024-10-24","close":13700.0},{"date":"2024-10-25","close":13985.0},{"date":"2024-10-28","close":13990.0},{"date":"2024-10-29","close":13950.0},{"date":"2024-10-30","close":14145.0},{"date":"2024-10-31","close":13895.0},{"date":"2024-11-01","close":13580.0},{"date":"2024-11-04","close":13585.0},{"date":"2024-11-05","close":13470.0},{"date":"2024-11-06","close":13985.0},{"date":"2024-11-07","close":14335.0},{"date":"2024-11-08","close":14660.0},{"date":"2024-11-11","close":15140.0},{"date":"2024-11-12","close":15310.0},{"date":"2024-11-13","close":15090.0},{"date":"2024-11-14","close":15055.0},{"date":"2024-11-15","close":14880.0},{"date":"2024-11-18","close":14615.0},{"date":"2024-11-19","close":14660.0},{"date":"2024-11-20","close":15050.0},{"date":"2024-11-21","close":14970.0},{"date":"2024-11-22","close":15150.0},{"date":"2024-11-25","close":15350.0},{"date":"2024-11-26","close":15115.0},{"date":"2024-11-27","close":15185.0},{"date":"2024-11-28","close":14975.0},{"date":"2024-11-29","close":15075.0},{"date":"2024-12-02","close":15070.0},{"date":"2024-12-03","close":15100.0},{"date":"2024-12-04","close":15290.0},{"date":"2024-12-05","close":15615.0},{"date":"2024-12-06","close":15495.0},{"date":"2024-12-09","close":16070.0},{"date":"2024-12-10","close":15445.0},{"date":"2024-12-11","close":15005.0},{"date":"2024-12-12","close":15390.0},{"date":"2024-12-13","close":15335.0},{"date":"2024-12-16","close":15565.0},{"date":"2024-12-17","close":15935.0},{"date":"2024-12-18","close":15920.0},{"date":"2024-12-19","close":15205.0},{"date":"2024-12-20","close":15130.0},{"date":"2024-12-23","close":15515.0},{"date":"2024-12-24","close":15680.0},{"date":"2024-12-26","close":16190.0},{"date":"2024-12-27","close":16360.0},{"date":"2024-12-30","close":16080.0},{"date":"2025-01-02","close":15560.0},{"date":"2025-01-03","close":15820.0},{"date":"2025-01-06","close":16725.0},{"date":"2025-01-07","close":16560.0},{"date":"2025-01-08","close":16185.0},{"date":"2025-01-09","close":15665.0},{"date":"2025-01-10","close":15760.0},{"date":"2025-01-13","close":15225.0},{"date":"2025-01-14","close":14995.0},{"date":"2025-01-15","close":15280.0},{"date":"2025-01-16","close":15795.0},{"date":"2025-01-17","close":15855.0},{"date":"2025-01-20","close":15925.0},{"date":"2025-01-21","close":15690.0},{"date":"2025-01-22","close":16220.0},{"date":"2025-01-23","close":16320.0},{"date":"2025-01-24","close":16305.0},{"date":"2025-01-31","close":15620.0},{"date":"2025-02-03","close":15355.0},{"date":"2025-02-04","close":16055.0},{"date":"2025-02-05","close":16065.0},{"date":"2025-02-06","close":16215.0},{"date":"2025-02-07","close":16310.0},{"date":"2025-02-10","close":16340.0},{"date":"2025-02-11","close":16500.0},{"date":"2025-02-12","close":16290.0},{"date":"2025-02-13","close":16295.0},{"date":"2025-02-14","close":16380.0},{"date":"2025-02-17","close":16500.0},{"date":"2025-02-18","close":16580.0},{"date":"2025-02-19","close":16790.0},{"date":"2025-02-20","close":16355.0},{"date":"2025-02-21","close":16005.0},{"date":"2025-02-24","close":15585.0},{"date":"2025-02-25","close":15100.0},{"date":"2025-02-26","close":14900.0},{"date":"2025-02-27","close":15105.0},{"date":"2025-02-28","close":14485.0},{"date":"2025-03-04","close":14175.0},{"date":"2025-03-05","close":14380.0},{"date":"2025-03-06","close":14370.0},{"date":"2025-03-07","close":13950.0},{"date":"2025-03-10","close":13920.0},{"date":"2025-03-11","close":13480.0},{"date":"2025-03-12","close":13505.0},{"date":"2025-03-13","close":13590.0},{"date":"2025-03-14","close":13825.0},{"date":"2025-03-17","close":13835.0},{"date":"2025-03-18","close":13980.0},{"date":"2025-03-19","close":13805.0},{"date":"2025-03-20","close":14040.0},{"date":"2025-03-21","close":13900.0},{"date":"2025-03-24","close":14025.0},{"date":"2025-03-25","close":14200.0},{"date":"2025-03-26","close":14170.0},{"date":"2025-03-27","close":13760.0},{"date":"2025-03-28","close":13475.0},{"date":"2025-03-31","close":12925.0},{"date":"2025-04-01","close":12955.0},{"date":"2025-04-02","close":13015.0},{"date":"2025-04-03","close":12640.0},{"date":"2025-04-04","close":12245.0},{"date":"2025-04-07","close":10850.0},{"date":"2025-04-08","close":11740.0},{"date":"2025-04-09","close":11230.0},{"date":"2025-04-10","close":12665.0},{"date":"2025-04-11","close":12435.0},{"date":"2025-04-14","close":12505.0},{"date":"2025-04-15","close":12365.0},{"date":"2025-04-16","close":12065.0},{"date":"2025-04-17","close":12155.0},{"date":"2025-04-18","close":12090.0},{"date":"2025-04-21","close":11900.0},{"date":"2025-04-22","close":11795.0},{"date":"2025-04-23","close":12325.0},{"date":"2025-04-24","close":12405.0},{"date":"2025-04-25","close":13000.0},{"date":"2025-04-28","close":13100.0},{"date":"2025-04-29","close":13185.0},{"date":"2025-04-30","close":13070.0},{"date":"2025-05-02","close":13055.0},{"date":"2025-05-07","close":13000.0},{"date":"2025-05-08","close":13150.0},{"date":"2025-05-09","close":13260.0},{"date":"2025-05-12","close":13610.0},{"date":"2025-05-13","close":13890.0},{"date":"2025-05-14","close":14630.0},{"date":"2025-05-15","close":14490.0},{"date":"2025-05-16","close":14395.0},{"date":"2025-05-19","close":14190.0},{"date":"2025-05-20","close":14255.0},{"date":"2025-05-21","close":14060.0},{"date":"2025-05-22","close":13750.0},{"date":"2025-05-23","close":13825.0},{"date":"2025-05-26","close":13910.0},{"date":"2025-05-27","close":14005.0},{"date":"2025-05-28","close":14165.0},{"date":"2025-05-29","close":14420.0},{"date":"2025-05-30","close":14170.0},{"date":"2025-06-02","close":14070.0},{"date":"2025-06-04","close":14510.0},{"date":"2025-06-05","close":14435.0},{"date":"2025-06-09","close":14205.0},{"date":"2025-06-10","close":14340.0},{"date":"2025-06-11","close":14145.0},{"date":"2025-06-12","close":14330.0},{"date":"2025-06-13","close":14080.0},{"date":"2025-06-16","close":14385.0},{"date":"2025-06-17","close":14700.0},{"date":"2025-06-18","close":14850.0},{"date":"2025-06-19","close":15415.0},{"date":"2025-06-20","close":15445.0},{"date":"2025-06-23","close":15955.0},{"date":"2025-06-24","close":16405.0},{"date":"2025-06-25","close":15775.0},{"date":"2025-06-26","close":15380.0},{"date":"2025-06-27","close":15635.0},{"date":"2025-06-30","close":15260.0},{"date":"2025-07-01","close":15340.0},{"date":"2025-07-02","close":15030.0},{"date":"2025-07-03","close":15280.0},{"date":"2025-07-04","close":15255.0},{"date":"2025-07-07","close":15215.0},{"date":"2025-07-08","close":15110.0},{"date":"2025-07-09","close":15180.0},{"date":"2025-07-10","close":15330.0},{"date":"2025-07-11","close":15565.0},{"date":"2025-07-14","close":15525.0},{"date":"2025-07-15","close":15900.0},{"date":"2025-07-16","close":15890.0},{"date":"2025-07-17","close":16295.0},{"date":"2025-07-18","close":16550.0},{"date":"2025-07-21","close":16575.0},{"date":"2025-07-22","close":16140.0},{"date":"2025-07-23","close":16025.0},{"date":"2025-07-24","close":16075.0},{"date":"2025-07-25","close":16125.0},{"date":"2025-07-28","close":16365.0},{"date":"2025-07-29","close":16385.0},{"date":"2025-07-30","close":16290.0},{"date":"2025-07-31","close":16775.0},{"date":"2025-08-01","close":16480.0},{"date":"2025-08-04","close":16140.0},{"date":"2025-08-05","close":16505.0},{"date":"2025-08-06","close":16525.0},{"date":"2025-08-07","close":16725.0},{"date":"2025-08-08","close":16655.0},{"date":"2025-08-11","close":16795.0},{"date":"2025-08-12","close":16700.0},{"date":"2025-08-13","close":16985.0},{"date":"2025-08-14","close":16785.0},{"date":"2025-08-18","close":16430.0},{"date":"2025-08-19","close":16480.0},{"date":"2025-08-20","close":16020.0},{"date":"2025-08-21","close":15905.0},{"date":"2025-08-22","close":15745.0},{"date":"2025-08-25","close":16225.0},{"date":"2025-08-26","close":16300.0},{"date":"2025-08-27","close":16615.0},{"date":"2025-08-28","close":16285.0},{"date":"2025-08-29","close":16680.0},{"date":"2025-09-01","close":16335.0},{"date":"2025-09-02","close":16340.0},{"date":"2025-09-03","close":16265.0},{"date":"2025-09-04","close":16345.0},{"date":"2025-09-05","close":16600.0},{"date":"2025-09-08","close":16640.0},{"date":"2025-09-09","close":16710.0},{"date":"2025-09-10","close":17185.0},{"date":"2025-09-11","close":17530.0},{"date":"2025-09-12","close":17655.0},{"date":"2025-09-15","close":17735.0},{"date":"2025-09-16","close":17945.0},{"date":"2025-09-17","close":17985.0},{"date":"2025-09-18","close":18230.0},{"date":"2025-09-19","close":18640.0},{"date":"2025-09-22","close":19085.0},{"date":"2025-09-23","close":19190.0},{"date":"2025-09-24","close":18845.0},{"date":"2025-09-25","close":18420.0},{"date":"2025-09-26","close":18400.0},{"date":"2025-09-29","close":18355.0},{"date":"2025-09-30","close":18570.0},{"date":"2025-10-01","close":18685.0},{"date":"2025-10-02","close":19270.0},{"date":"2025-10-10","close":19845.0},{"date":"2025-10-13","close":19750.0},{"date":"2025-10-14","close":20265.0},{"date":"2025-10-15","close":20275.0},{"date":"2025-10-16","close":20410.0},{"date":"2025-10-17","close":20065.0},{"date":"2025-10-20","close":20425.0},{"date":"2025-10-21","close":20520.0},{"date":"2025-10-22","close":20180.0},{"date":"2025-10-23","close":19430.0},{"date":"2025-10-24","close":20200.0},{"date":"2025-10-27","close":20920.0},{"date":"2025-10-28","close":20900.0},{"date":"2025-10-29","close":21250.0},{"date":"2025-10-30","close":21595.0},{"date":"2025-10-31","close":21775.0},{"date":"2025-11-03","close":21975.0},{"date":"2025-11-04","close":21805.0},{"date":"2025-11-05","close":21320.0},{"date":"2025-11-06","close":21745.0},{"date":"2025-11-07","close":21305.0},{"date":"2025-11-10","close":21640.0},{"date":"2025-11-11","close":22025.0},{"date":"2025-11-12","close":21800.0},{"date":"2025-11-13","close":21845.0},{"date":"2025-11-14","close":20375.0},{"date":"2025-11-17","close":20680.0},{"date":"2025-11-18","close":20215.0},{"date":"2025-11-19","close":19960.0},{"date":"2025-11-20","close":20880.0},{"date":"2025-11-21","close":19445.0},{"date":"2025-11-24","close":19625.0},{"date":"2025-11-25","close":20360.0},{"date":"2025-11-26","close":20450.0},{"date":"2025-11-27","close":20630.0},{"date":"2025-11-28","close":20730.0},{"date":"2025-12-01","close":20720.0},{"date":"2025-12-02","close":20715.0},{"date":"2025-12-03","close":20805.0},{"date":"2025-12-04","close":20920.0},{"date":"2025-12-05","close":21050.0},{"date":"2025-12-08","close":21220.0},{"date":"2025-12-09","close":21235.0},{"date":"2025-12-10","close":21380.0},{"date":"2025-12-11","close":21290.0},{"date":"2025-12-12","close":21520.0},{"date":"2025-12-15","close":20605.0},{"date":"2025-12-16","close":20215.0},{"date":"2025-12-17","close":20445.0},{"date":"2025-12-18","close":19875.0},{"date":"2025-12-19","close":20365.0},{"date":"2025-12-22","close":21230.0},{"date":"2025-12-23","close":21340.0},{"date":"2025-12-24","close":20905.0},{"date":"2025-12-26","close":20945.0},{"date":"2025-12-29","close":20580.0},{"date":"2025-12-30","close":20550.0},{"date":"2026-01-02","close":20535.0},{"date":"2026-01-05","close":21255.0},{"date":"2026-01-06","close":21575.0},{"date":"2026-01-07","close":22080.0},{"date":"2026-01-08","close":21875.0},{"date":"2026-01-09","close":21795.0},{"date":"2026-01-12","close":22350.0},{"date":"2026-01-13","close":22885.0},{"date":"2026-01-14","close":23160.0},{"date":"2026-01-15","close":22970.0},{"date":"2026-01-16","close":23295.0},{"date":"2026-01-19","close":23365.0},{"date":"2026-01-20","close":23200.0},{"date":"2026-01-21","close":23320.0},{"date":"2026-01-22","close":23790.0},{"date":"2026-01-23","close":23590.0},{"date":"2026-01-26","close":23175.0},{"date":"2026-01-27","close":23290.0},{"date":"2026-01-28","close":24025.0},{"date":"2026-01-29","close":24670.0},{"date":"2026-01-30","close":24350.0},{"date":"2026-02-02","close":23380.0},{"date":"2026-02-03","close":24695.0},{"date":"2026-02-04","close":24735.0},{"date":"2026-02-05","close":23295.0},{"date":"2026-02-06","close":22695.0},{"date":"2026-02-09","close":23985.0},{"date":"2026-02-10","close":24135.0},{"date":"2026-02-11","close":23560.0},{"date":"2026-02-12","close":23895.0},{"date":"2026-02-13","close":23585.0},{"date":"2026-02-19","close":24210.0},{"date":"2026-02-20","close":24325.0},{"date":"2026-02-23","close":23970.0},{"date":"2026-02-24","close":24420.0},{"date":"2026-02-25","close":24440.0},{"date":"2026-02-26","close":24940.0},{"date":"2026-02-27","close":24540.0},{"date":"2026-03-03","close":24785.0},{"date":"2026-03-04","close":23355.0},{"date":"2026-03-05","close":24365.0},{"date":"2026-03-06","close":24100.0},{"date":"2026-03-09","close":22340.0},{"date":"2026-03-10","close":23800.0},{"date":"2026-03-11","close":24135.0},{"date":"2026-03-12","close":24355.0},{"date":"2026-03-13","close":24195.0},{"date":"2026-03-16","close":24595.0},{"date":"2026-03-17","close":24775.0},{"date":"2026-03-18","close":25515.0},{"date":"2026-03-19","close":25430.0},{"date":"2026-03-20","close":25840.0},{"date":"2026-03-23","close":24410.0},{"date":"2026-03-24","close":24695.0},{"date":"2026-03-25","close":25145.0},{"date":"2026-03-26","close":24980.0},{"date":"2026-03-27","close":23710.0},{"date":"2026-03-30","close":23100.0},{"date":"2026-03-31","close":21975.0},{"date":"2026-04-01","close":23620.0},{"date":"2026-04-02","close":23460.0},{"date":"2026-04-03","close":24450.0},{"date":"2026-04-06","close":24620.0},{"date":"2026-04-07","close":24150.0},{"date":"2026-04-08","close":25485.0},{"date":"2026-04-09","close":25525.0},{"date":"2026-04-10","close":26095.0},{"date":"2026-04-13","close":25910.0},{"date":"2026-04-14","close":27100.0},{"date":"2026-04-15","close":27070.0},{"date":"2026-04-16","close":27115.0},{"date":"2026-04-17","close":27485.0},{"date":"2026-04-20","close":27585.0},{"date":"2026-04-21","close":28035.0},{"date":"2026-04-22","close":28245.0},{"date":"2026-04-23","close":28775.0},{"date":"2026-04-24","close":29490.0},{"date":"2026-04-27","close":30030.0},{"date":"2026-04-28","close":29540.0},{"date":"2026-04-29","close":29020.0},{"date":"2026-04-30","close":29785.0},{"date":"2026-05-04","close":31525.0},{"date":"2026-05-06","close":33275.0},{"date":"2026-05-07","close":32995.0},{"date":"2026-05-08","close":32390.0},{"date":"2026-05-11","close":33895.0},{"date":"2026-05-12","close":34885.0},{"date":"2026-05-13","close":34725.0},{"date":"2026-05-14","close":35355.0},{"date":"2026-05-15","close":34240.0},{"date":"2026-05-18","close":33420.0},{"date":"2026-05-19","close":32350.0},{"date":"2026-05-20","close":33000.0},{"date":"2026-05-21","close":34550.0},{"date":"2026-05-22","close":35805.0},{"date":"2026-05-26","close":36370.0},{"date":"2026-05-27","close":36545.0},{"date":"2026-05-28","close":36000.0},{"date":"2026-05-29","close":37580.0},{"date":"2026-06-01","close":38075.0},{"date":"2026-06-02","close":38705.0},{"date":"2026-06-04","close":39170.0},{"date":"2026-06-05","close":38100.0},{"date":"2026-06-08","close":35180.0},{"date":"2026-06-09","close":36750.0},{"date":"2026-06-10","close":34600.0},{"date":"2026-06-11","close":34880.0},{"date":"2026-06-12","close":36835.0},{"date":"2026-06-15","close":38810.0},{"date":"2026-06-16","close":39700.0},{"date":"2026-06-17","close":39450.0},{"date":"2026-06-18","close":39985.0},{"date":"2026-06-19","close":40315.0},{"date":"2026-06-22","close":41495.0},{"date":"2026-06-23","close":38685.0},{"date":"2026-06-24","close":39090.0},{"date":"2026-06-25","close":40555.0},{"date":"2026-06-26","close":38025.0},{"date":"2026-06-29","close":37635.0},{"date":"2026-06-30","close":39010.0},{"date":"2026-07-01","close":39620.0},{"date":"2026-07-02","close":36650.0},{"date":"2026-07-03","close":35445.0},{"date":"2026-07-06","close":35685.0},{"date":"2026-07-07","close":34465.0},{"date":"2026-07-08","close":32545.0},{"date":"2026-07-09","close":33980.0},{"date":"2026-07-10","close":34440.0},{"date":"2026-07-13","close":32600.0},{"date":"2026-07-14","close":32690.0},{"date":"2026-07-15","close":33935.0},{"date":"2026-07-16","close":31515.0},{"date":"2026-07-20","close":29295.0},{"date":"2026-07-21","close":30400.0},{"date":"2026-07-22","close":30840.0},{"date":"2026-07-23","close":30880.0},{"date":"2026-07-24","close":29895.0},{"date":"2026-07-27","close":29630.0},{"date":"2026-07-28","close":27255.0},{"date":"2026-07-29","close":26100.0},{"date":"2026-07-30","close":25790.0},{"date":"2026-07-31","close":28870.0},{"date":"2026-08-03","close":28260.0},{"date":"2026-08-04","close":28935.0},{"date":"2026-08-05","close":30200.0},{"date":"2026-08-06","close":28635.0},{"date":"2026-08-07","close":28465.0},{"date":"2026-08-10","close":29230.0},{"date":"2026-08-11","close":29060.0},{"date":"2026-08-12","close":29470.0},{"date":"2026-08-13","close":30140.0},{"date":"2026-08-14","close":30670.0},{"date":"2026-08-18","close":30045.0},{"date":"2026-08-19","close":28600.0},{"date":"2026-08-20","close":28730.0},{"date":"2026-08-21","close":28255.0},{"date":"2026-08-24","close":27600.0},{"date":"2026-08-25","close":27900.0},{"date":"2026-08-26","close":27565.0},{"date":"2026-08-27","close":28460.0},{"date":"2026-08-28","close":28195.0},{"date":"2026-08-31","close":28045.0},{"date":"2026-09-01","close":28170.0},{"date":"2026-09-02","close":26975.0},{"date":"2026-09-03","close":26900.0},{"date":"2026-09-04","close":27710.0},{"date":"2026-09-07","close":27845.0},{"date":"2026-09-08","close":27865.0},{"date":"2026-09-09","close":28230.0},{"date":"2026-09-10","close":28300.0},{"date":"2026-09-11","close":27810.0},{"date":"2026-09-14","close":27310.0},{"date":"2026-09-15","close":27565.0},{"date":"2026-09-16","close":27980.0},{"date":"2026-09-17","close":28555.0},{"date":"2026-09-18","close":29500.0},{"date":"2026-09-21","close":29800.0},{"date":"2026-09-22","close":29860.0},{"date":"2026-09-23","close":30235.0},{"date":"2026-09-28","close":29685.0},{"date":"2026-09-29","close":29275.0},{"date":"2026-09-30","close":29565.0},{"date":"2026-10-01","close":30610.0},{"date":"2026-10-02","close":30485.0},{"date":"2026-10-06","close":30900.0},{"date":"2026-10-07","close":30570.0},{"date":"2026-10-08","close":30130.0},{"date":"2026-10-12","close":29745.0},{"date":"2026-10-13","close":28580.0},{"date":"2026-10-14","close":28330.0},{"date":"2026-10-15","close":26060.0},{"date":"2026-10-16","close":26130.0},{"date":"2026-10-19","close":25295.0},{"date":"2026-10-20","close":25200.0},{"date":"2026-10-21","close":25370.0},{"date":"2026-10-22","close":25375.0},{"date":"2026-10-23","close":24595.0}],"chart_data":[{"date":"2024-10-23","open":14130,"high":14130,"low":13825,"close":13925,"volume":3687},{"date":"2024-10-24","open":13925,"high":13925,"low":13510,"close":13700,"volume":3083},{"date":"2024-10-25","open":13845,"high":14070,"low":13720,"close":13985,"volume":15539},{"date":"2024-10-28","open":14050,"high":14050,"low":13880,"close":13990,"volume":6640},{"date":"2024-10-29","open":13990,"high":13990,"low":13790,"close":13950,"volume":8997},{"date":"2024-10-30","open":14100,"high":14195,"low":14000,"close":14145,"volume":63331},{"date":"2024-10-31","open":13980,"high":14165,"low":13850,"close":13895,"volume":16472},{"date":"2024-11-01","open":14095,"high":14095,"low":13350,"close":13580,"volume":8201},{"date":"2024-11-04","open":13790,"high":13790,"low":13540,"close":13585,"volume":11115},{"date":"2024-11-05","open":13555,"high":13580,"low":13380,"close":13470,"volume":11459},{"date":"2024-11-06","open":13470,"high":14000,"low":13470,"close":13985,"volume":11526},{"date":"2024-11-07","open":14035,"high":14500,"low":14035,"close":14335,"volume":36002},{"date":"2024-11-08","open":14340,"high":14800,"low":14340,"close":14660,"volume":59670},{"date":"2024-11-11","open":14660,"high":15175,"low":14660,"close":15140,"volume":52750},{"date":"2024-11-12","open":15185,"high":15330,"low":15185,"close":15310,"volume":127927},{"date":"2024-11-13","open":15300,"high":15300,"low":14995,"close":15090,"volume":87218},{"date":"2024-11-14","open":15300,"high":15300,"low":15000,"close":15055,"volume":19915},{"date":"2024-11-15","open":15055,"high":15130,"low":14815,"close":14880,"volume":18554},{"date":"2024-11-18","open":14880,"high":14880,"low":14540,"close":14615,"volume":29891},{"date":"2024-11-19","open":14615,"high":14755,"low":14540,"close":14660,"volume":25066},{"date":"2024-11-20","open":14810,"high":15120,"low":14810,"close":15050,"volume":24934},{"date":"2024-11-21","open":15130,"high":15130,"low":14935,"close":14970,"volume":13544},{"date":"2024-11-22","open":14970,"high":15245,"low":14970,"close":15150,"volume":5332},{"date":"2024-11-25","open":15150,"high":15350,"low":15140,"close":15350,"volume":52491},{"date":"2024-11-26","open":15345,"high":15345,"low":15000,"close":15115,"volume":28130},{"date":"2024-11-27","open":15320,"high":15320,"low":15115,"close":15185,"volume":16667},{"date":"2024-11-28","open":15215,"high":15215,"low":14915,"close":14975,"volume":24404},{"date":"2024-11-29","open":14975,"high":15075,"low":14905,"close":15075,"volume":19718},{"date":"2024-12-02","open":15070,"high":15300,"low":15000,"close":15070,"volume":45482},{"date":"2024-12-03","open":15070,"high":15230,"low":14930,"close":15100,"volume":19523},{"date":"2024-12-04","open":15455,"high":15455,"low":15030,"close":15290,"volume":35239},{"date":"2024-12-05","open":16800,"high":16800,"low":15450,"close":15615,"volume":97090},{"date":"2024-12-06","open":15615,"high":15625,"low":15325,"close":15495,"volume":19675},{"date":"2024-12-09","open":15635,"high":16080,"low":15630,"close":16070,"volume":127828},{"date":"2024-12-10","open":15825,"high":15825,"low":15420,"close":15445,"volume":65339},{"date":"2024-12-11","open":16095,"high":16095,"low":14990,"close":15005,"volume":32697},{"date":"2024-12-12","open":15145,"high":15435,"low":15145,"close":15390,"volume":38588},{"date":"2024-12-13","open":15380,"high":15380,"low":15175,"close":15335,"volume":13477},{"date":"2024-12-16","open":15525,"high":15580,"low":15435,"close":15565,"volume":29776},{"date":"2024-12-17","open":15565,"high":16005,"low":15565,"close":15935,"volume":48106},{"date":"2024-12-18","open":15835,"high":15950,"low":15775,"close":15920,"volume":28684},{"date":"2024-12-19","open":15180,"high":15295,"low":14410,"close":15205,"volume":38846},{"date":"2024-12-20","open":15225,"high":15225,"low":15050,"close":15130,"volume":20772},{"date":"2024-12-23","open":15580,"high":15580,"low":15300,"close":15515,"volume":19817},{"date":"2024-12-24","open":15580,"high":15685,"low":15560,"close":15680,"volume":20606},{"date":"2024-12-26","open":15985,"high":16195,"low":15985,"close":16190,"volume":95763},{"date":"2024-12-27","open":16205,"high":16500,"low":16205,"close":16360,"volume":75695},{"date":"2024-12-30","open":16360,"high":16360,"low":16010,"close":16080,"volume":44250},{"date":"2025-01-02","open":16015,"high":16015,"low":15500,"close":15560,"volume":80897},{"date":"2025-01-03","open":15730,"high":15820,"low":15565,"close":15820,"volume":55474},{"date":"2025-01-06","open":16320,"high":16725,"low":16290,"close":16725,"volume":141639},{"date":"2025-01-07","open":16730,"high":16820,"low":16545,"close":16560,"volume":148564},{"date":"2025-01-08","open":16530,"high":16530,"low":16000,"close":16185,"volume":68788},{"date":"2025-01-09","open":16190,"high":16190,"low":15400,"close":15665,"volume":123963},{"date":"2025-01-10","open":15650,"high":15760,"low":15550,"close":15760,"volume":80756},{"date":"2025-01-13","open":15565,"high":15570,"low":15165,"close":15225,"volume":123716},{"date":"2025-01-14","open":15590,"high":15590,"low":14955,"close":14995,"volume":104726},{"date":"2025-01-15","open":15015,"high":15370,"low":15015,"close":15280,"volume":67256},{"date":"2025-01-16","open":15325,"high":15810,"low":15325,"close":15795,"volume":55181},{"date":"2025-01-17","open":15795,"high":15855,"low":15770,"close":15855,"volume":50672},{"date":"2025-01-20","open":15855,"high":16000,"low":15850,"close":15925,"volume":67805},{"date":"2025-01-21","open":16000,"high":16000,"low":15635,"close":15690,"volume":73770},{"date":"2025-01-22","open":15780,"high":16230,"low":15780,"close":16220,"volume":137918},{"date":"2025-01-23","open":16285,"high":16370,"low":16240,"close":16320,"volume":81934},{"date":"2025-01-24","open":16395,"high":16430,"low":16275,"close":16305,"volume":116942},{"date":"2025-01-31","open":16010,"high":16100,"low":15205,"close":15620,"volume":132037},{"date":"2025-02-03","open":15195,"high":15480,"low":15195,"close":15355,"volume":98389},{"date":"2025-02-04","open":15510,"high":16150,"low":15510,"close":16055,"volume":105937},{"date":"2025-02-05","open":16350,"high":16445,"low":16015,"close":16065,"volume":106479},{"date":"2025-02-06","open":16070,"high":16330,"low":16070,"close":16215,"volume":145390},{"date":"2025-02-07","open":16345,"high":16345,"low":16285,"close":16310,"volume":77549},{"date":"2025-02-10","open":16375,"high":16445,"low":16280,"close":16340,"volume":62701},{"date":"2025-02-11","open":16400,"high":16550,"low":16400,"close":16500,"volume":109230},{"date":"2025-02-12","open":16530,"high":16530,"low":16200,"close":16290,"volume":80204},{"date":"2025-02-13","open":16495,"high":16495,"low":16270,"close":16295,"volume":55468},{"date":"2025-02-14","open":16495,"high":16530,"low":16375,"close":16380,"volume":106484},{"date":"2025-02-17","open":16380,"high":16515,"low":16380,"close":16500,"volume":86881},{"date":"2025-02-18","open":16550,"high":16585,"low":16405,"close":16580,"volume":79445},{"date":"2025-02-19","open":16585,"high":16805,"low":16555,"close":16790,"volume":160947},{"date":"2025-02-20","open":16790,"high":16815,"low":16265,"close":16355,"volume":66800},{"date":"2025-02-21","open":16435,"high":16435,"low":15800,"close":16005,"volume":91463},{"date":"2025-02-24","open":15940,"high":15940,"low":15325,"close":15585,"volume":76591},{"date":"2025-02-25","open":15540,"high":15540,"low":14970,"close":15100,"volume":71849},{"date":"2025-02-26","open":15035,"high":15085,"low":14810,"close":14900,"volume":89389},{"date":"2025-02-27","open":14920,"high":15400,"low":14920,"close":15105,"volume":76330},{"date":"2025-02-28","open":14405,"high":14860,"low":14300,"close":14485,"volume":70549},{"date":"2025-03-04","open":14480,"high":14480,"low":13775,"close":14175,"volume":60882},{"date":"2025-03-05","open":14175,"high":14545,"low":14170,"close":14380,"volume":38176},{"date":"2025-03-06","open":14990,"high":14990,"low":14295,"close":14370,"volume":32300},{"date":"2025-03-07","open":14345,"high":14350,"low":13900,"close":13950,"volume":34091},{"date":"2025-03-10","open":13900,"high":13945,"low":13815,"close":13920,"volume":34304},{"date":"2025-03-11","open":12715,"high":13620,"low":12660,"close":13480,"volume":60024},{"date":"2025-03-12","open":13605,"high":13605,"low":13450,"close":13505,"volume":31801},{"date":"2025-03-13","open":13850,"high":13945,"low":13515,"close":13590,"volume":65391},{"date":"2025-03-14","open":13330,"high":14165,"low":13330,"close":13825,"volume":96031},{"date":"2025-03-17","open":13850,"high":14060,"low":13795,"close":13835,"volume":25107},{"date":"2025-03-18","open":13750,"high":13990,"low":13745,"close":13980,"volume":20268},{"date":"2025-03-19","open":13965,"high":13965,"low":13685,"close":13805,"volume":19816},{"date":"2025-03-20","open":13975,"high":14040,"low":13955,"close":14040,"volume":16635},{"date":"2025-03-21","open":14040,"high":14050,"low":13300,"close":13900,"volume":20365},{"date":"2025-03-24","open":14090,"high":14090,"low":13905,"close":14025,"volume":19674},{"date":"2025-03-25","open":14290,"high":14330,"low":14160,"close":14200,"volume":33806},{"date":"2025-03-26","open":14260,"high":14260,"low":14150,"close":14170,"volume":22422},{"date":"2025-03-27","open":14000,"high":14000,"low":13680,"close":13760,"volume":94848},{"date":"2025-03-28","open":13755,"high":13755,"low":13445,"close":13475,"volume":24892},{"date":"2025-03-31","open":13450,"high":13470,"low":12880,"close":12925,"volume":29111},{"date":"2025-04-01","open":13310,"high":13310,"low":12905,"close":12955,"volume":30922},{"date":"2025-04-02","open":13440,"high":13440,"low":12975,"close":13015,"volume":11883},{"date":"2025-04-03","open":12600,"high":12800,"low":12370,"close":12640,"volume":26407},{"date":"2025-04-04","open":12800,"high":12800,"low":12035,"close":12245,"volume":52223},{"date":"2025-04-07","open":11700,"high":11700,"low":10800,"close":10850,"volume":75322},{"date":"2025-04-08","open":11150,"high":11855,"low":11150,"close":11740,"volume":53239},{"date":"2025-04-09","open":11730,"high":11730,"low":11050,"close":11230,"volume":41130},{"date":"2025-04-10","open":12050,"high":12795,"low":12050,"close":12665,"volume":73382},{"date":"2025-04-11","open":12665,"high":12665,"low":11875,"close":12435,"volume":52563},{"date":"2025-04-14","open":12870,"high":12870,"low":12430,"close":12505,"volume":42732},{"date":"2025-04-15","open":12505,"high":12505,"low":12315,"close":12365,"volume":22257},{"date":"2025-04-16","open":12380,"high":12435,"low":11990,"close":12065,"volume":28765},{"date":"2025-04-17","open":12000,"high":12175,"low":11990,"close":12155,"volume":39064},{"date":"2025-04-18","open":12510,"high":12510,"low":11565,"close":12090,"volume":25347},{"date":"2025-04-21","open":12300,"high":12300,"low":11850,"close":11900,"volume":23736},{"date":"2025-04-22","open":11895,"high":11895,"low":11740,"close":11795,"volume":35281},{"date":"2025-04-23","open":12385,"high":12385,"low":12105,"close":12325,"volume":21652},{"date":"2025-04-24","open":12325,"high":12500,"low":12325,"close":12405,"volume":34885},{"date":"2025-04-25","open":12600,"high":13020,"low":12600,"close":13000,"volume":56853},{"date":"2025-04-28","open":13000,"high":13190,"low":13000,"close":13100,"volume":14554},{"date":"2025-04-29","open":13100,"high":13210,"low":13005,"close":13185,"volume":19814},{"date":"2025-04-30","open":13295,"high":13295,"low":12995,"close":13070,"volume":25998},{"date":"2025-05-02","open":13255,"high":13255,"low":13055,"close":13055,"volume":21495},{"date":"2025-05-07","open":13285,"high":13285,"low":12800,"close":13000,"volume":19607},{"date":"2025-05-08","open":13000,"high":13170,"low":12950,"close":13150,"volume":27306},{"date":"2025-05-09","open":13150,"high":13340,"low":13150,"close":13260,"volume":92470},{"date":"2025-05-12","open":13260,"high":13610,"low":13260,"close":13610,"volume":41536},{"date":"2025-05-13","open":13655,"high":13980,"low":13655,"close":13890,"volume":54081},{"date":"2025-05-14","open":14105,"high":14630,"low":14105,"close":14630,"volume":47813},{"date":"2025-05-15","open":14365,"high":14670,"low":14365,"close":14490,"volume":65384},{"date":"2025-05-16","open":14590,"high":14590,"low":14355,"close":14395,"volume":18670},{"date":"2025-05-19","open":14420,"high":14420,"low":14110,"close":14190,"volume":44123},{"date":"2025-05-20","open":14225,"high":14410,"low":14215,"close":14255,"volume":21398},{"date":"2025-05-21","open":14445,"high":14445,"low":14055,"close":14060,"volume":27443},{"date":"2025-05-22","open":13830,"high":13950,"low":13540,"close":13750,"volume":20513},{"date":"2025-05-23","open":13840,"high":13985,"low":13115,"close":13825,"volume":18083},{"date":"2025-05-26","open":13670,"high":13940,"low":13670,"close":13910,"volume":25825},{"date":"2025-05-27","open":14265,"high":14265,"low":13780,"close":14005,"volume":18621},{"date":"2025-05-28","open":14275,"high":14275,"low":14015,"close":14165,"volume":93592},{"date":"2025-05-29","open":14230,"high":14480,"low":14230,"close":14420,"volume":310607},{"date":"2025-05-30","open":14420,"high":14420,"low":13950,"close":14170,"volume":48204},{"date":"2025-06-02","open":14300,"high":14420,"low":14040,"close":14070,"volume":51155},{"date":"2025-06-04","open":14090,"high":14570,"low":14090,"close":14510,"volume":29877},{"date":"2025-06-05","open":14510,"high":14510,"low":14340,"close":14435,"volume":168141},{"date":"2025-06-09","open":14435,"high":14435,"low":14200,"close":14205,"volume":157431},{"date":"2025-06-10","open":14670,"high":14670,"low":14215,"close":14340,"volume":110702},{"date":"2025-06-11","open":14340,"high":14340,"low":14100,"close":14145,"volume":55350},{"date":"2025-06-12","open":14380,"high":14415,"low":14175,"close":14330,"volume":30958},{"date":"2025-06-13","open":14640,"high":14640,"low":14000,"close":14080,"volume":36174},{"date":"2025-06-16","open":14080,"high":14490,"low":14005,"close":14385,"volume":39254},{"date":"2025-06-17","open":14390,"high":14775,"low":14390,"close":14700,"volume":57867},{"date":"2025-06-18","open":14700,"high":14855,"low":14700,"close":14850,"volume":40317},{"date":"2025-06-19","open":14875,"high":15440,"low":14875,"close":15415,"volume":159655},{"date":"2025-06-20","open":15450,"high":15500,"low":15205,"close":15445,"volume":92500},{"date":"2025-06-23","open":15445,"high":15955,"low":15445,"close":15955,"volume":91884},{"date":"2025-06-24","open":16030,"high":16405,"low":16030,"close":16405,"volume":141910},{"date":"2025-06-25","open":16405,"high":16405,"low":15675,"close":15775,"volume":645935},{"date":"2025-06-26","open":15700,"high":15700,"low":15290,"close":15380,"volume":68720},{"date":"2025-06-27","open":15695,"high":15755,"low":15545,"close":15635,"volume":91400},{"date":"2025-06-30","open":15395,"high":15600,"low":15220,"close":15260,"volume":79409},{"date":"2025-07-01","open":15395,"high":15505,"low":15300,"close":15340,"volume":127501},{"date":"2025-07-02","open":15340,"high":15340,"low":14930,"close":15030,"volume":46910},{"date":"2025-07-03","open":15295,"high":15295,"low":15120,"close":15280,"volume":49222},{"date":"2025-07-04","open":15380,"high":15455,"low":15180,"close":15255,"volume":53206},{"date":"2025-07-07","open":15255,"high":15310,"low":15165,"close":15215,"volume":41114},{"date":"2025-07-08","open":15340,"high":15340,"low":15045,"close":15110,"volume":53847},{"date":"2025-07-09","open":15110,"high":15185,"low":15025,"close":15180,"volume":46346},{"date":"2025-07-10","open":15180,"high":15370,"low":15180,"close":15330,"volume":34725},{"date":"2025-07-11","open":15345,"high":15565,"low":15345,"close":15565,"volume":50091},{"date":"2025-07-14","open":15570,"high":15570,"low":15490,"close":15525,"volume":28199},{"date":"2025-07-15","open":15745,"high":15900,"low":15725,"close":15900,"volume":66965},{"date":"2025-07-16","open":15905,"high":15935,"low":15770,"close":15890,"volume":96758},{"date":"2025-07-17","open":15955,"high":16295,"low":15955,"close":16295,"volume":139389},{"date":"2025-07-18","open":16335,"high":16550,"low":16335,"close":16550,"volume":105834},{"date":"2025-07-21","open":16555,"high":16615,"low":16530,"close":16575,"volume":97609},{"date":"2025-07-22","open":16430,"high":16430,"low":16125,"close":16140,"volume":64105},{"date":"2025-07-23","open":16070,"high":16095,"low":15895,"close":16025,"volume":42703},{"date":"2025-07-24","open":16070,"high":16385,"low":16035,"close":16075,"volume":30092},{"date":"2025-07-25","open":16075,"high":16125,"low":16000,"close":16125,"volume":36724},{"date":"2025-07-28","open":16575,"high":16575,"low":16195,"close":16365,"volume":44337},{"date":"2025-07-29","open":16370,"high":16450,"low":16350,"close":16385,"volume":44575},{"date":"2025-07-30","open":16385,"high":16405,"low":16190,"close":16290,"volume":42783},{"date":"2025-07-31","open":16305,"high":16865,"low":16305,"close":16775,"volume":114126},{"date":"2025-08-01","open":16680,"high":16680,"low":16390,"close":16480,"volume":106278},{"date":"2025-08-04","open":16470,"high":16470,"low":15985,"close":16140,"volume":33185},{"date":"2025-08-05","open":16620,"high":16620,"low":16155,"close":16505,"volume":51423},{"date":"2025-08-06","open":16350,"high":16540,"low":16270,"close":16525,"volume":52655},{"date":"2025-08-07","open":16530,"high":16790,"low":16530,"close":16725,"volume":54430},{"date":"2025-08-08","open":16725,"high":16745,"low":16520,"close":16655,"volume":69079},{"date":"2025-08-11","open":16655,"high":16870,"low":16655,"close":16795,"volume":76890},{"date":"2025-08-12","open":16800,"high":16875,"low":16665,"close":16700,"volume":41693},{"date":"2025-08-13","open":16910,"high":17060,"low":16910,"close":16985,"volume":106867},{"date":"2025-08-14","open":16985,"high":16985,"low":16720,"close":16785,"volume":44694},{"date":"2025-08-18","open":16555,"high":16720,"low":16405,"close":16430,"volume":85400},{"date":"2025-08-19","open":16520,"high":16525,"low":16460,"close":16480,"volume":26268},{"date":"2025-08-20","open":15990,"high":16030,"low":15810,"close":16020,"volume":79492},{"date":"2025-08-21","open":15835,"high":15940,"low":15830,"close":15905,"volume":44176},{"date":"2025-08-22","open":15900,"high":15900,"low":15745,"close":15745,"volume":33327},{"date":"2025-08-25","open":15865,"high":16295,"low":15865,"close":16225,"volume":53723},{"date":"2025-08-26","open":16225,"high":16300,"low":16170,"close":16300,"volume":75838},{"date":"2025-08-27","open":16485,"high":16630,"low":16445,"close":16615,"volume":91488},{"date":"2025-08-28","open":16615,"high":16620,"low":16240,"close":16285,"volume":52648},{"date":"2025-08-29","open":16385,"high":16680,"low":16385,"close":16680,"volume":49056},{"date":"2025-09-01","open":16490,"high":16490,"low":16285,"close":16335,"volume":42920},{"date":"2025-09-02","open":16695,"high":16695,"low":16160,"close":16340,"volume":26063},{"date":"2025-09-03","open":16335,"high":16335,"low":16225,"close":16265,"volume":17562},{"date":"2025-09-04","open":16370,"high":16370,"low":16265,"close":16345,"volume":28592},{"date":"2025-09-05","open":16670,"high":16670,"low":16500,"close":16600,"volume":23439},{"date":"2025-09-08","open":16700,"high":16700,"low":16575,"close":16640,"volume":25790},{"date":"2025-09-09","open":16660,"high":16710,"low":16640,"close":16710,"volume":21505},{"date":"2025-09-10","open":16765,"high":17215,"low":16765,"close":17185,"volume":143307},{"date":"2025-09-11","open":17235,"high":17530,"low":17235,"close":17530,"volume":250906},{"date":"2025-09-12","open":17330,"high":17655,"low":17330,"close":17655,"volume":105145},{"date":"2025-09-15","open":17655,"high":17740,"low":17655,"close":17735,"volume":158233},{"date":"2025-09-16","open":17850,"high":18005,"low":17755,"close":17945,"volume":136432},{"date":"2025-09-17","open":17945,"high":18025,"low":17925,"close":17985,"volume":150160},{"date":"2025-09-18","open":18050,"high":18240,"low":18050,"close":18230,"volume":110496},{"date":"2025-09-19","open":18275,"high":18695,"low":18255,"close":18640,"volume":179912},{"date":"2025-09-22","open":18785,"high":19120,"low":18775,"close":19085,"volume":202059},{"date":"2025-09-23","open":19120,"high":19200,"low":19100,"close":19190,"volume":163078},{"date":"2025-09-24","open":18850,"high":19100,"low":18720,"close":18845,"volume":244664},{"date":"2025-09-25","open":18845,"high":18845,"low":18420,"close":18420,"volume":163722},{"date":"2025-09-26","open":18420,"high":18475,"low":18280,"close":18400,"volume":119642},{"date":"2025-09-29","open":18280,"high":18395,"low":18280,"close":18355,"volume":128532},{"date":"2025-09-30","open":18385,"high":18930,"low":18385,"close":18570,"volume":116682},{"date":"2025-10-01","open":18660,"high":18775,"low":18640,"close":18685,"volume":88162},{"date":"2025-10-02","open":18990,"high":19280,"low":18990,"close":19270,"volume":135782},{"date":"2025-10-10","open":19500,"high":19995,"low":19305,"close":19845,"volume":340423},{"date":"2025-10-13","open":19255,"high":19790,"low":18350,"close":19750,"volume":182787},{"date":"2025-10-14","open":19950,"high":20265,"low":19900,"close":20265,"volume":387410},{"date":"2025-10-15","open":20060,"high":20315,"low":19840,"close":20275,"volume":239875},{"date":"2025-10-16","open":20275,"high":20420,"low":20275,"close":20410,"volume":273636},{"date":"2025-10-17","open":20310,"high":20425,"low":20020,"close":20065,"volume":212291},{"date":"2025-10-20","open":20500,"high":20500,"low":19980,"close":20425,"volume":186676},{"date":"2025-10-21","open":20355,"high":20520,"low":20045,"close":20520,"volume":126685},{"date":"2025-10-22","open":20520,"high":20520,"low":19885,"close":20180,"volume":139551},{"date":"2025-10-23","open":20150,"high":20150,"low":19270,"close":19430,"volume":342970},{"date":"2025-10-24","open":20350,"high":20350,"low":19845,"close":20200,"volume":105599},{"date":"2025-10-27","open":20470,"high":20920,"low":20460,"close":20920,"volume":228868},{"date":"2025-10-28","open":20920,"high":20935,"low":20650,"close":20900,"volume":105095},{"date":"2025-10-29","open":20900,"high":21250,"low":20865,"close":21250,"volume":266194},{"date":"2025-10-30","open":21275,"high":21615,"low":21155,"close":21595,"volume":797848},{"date":"2025-10-31","open":21595,"high":21810,"low":21220,"close":21775,"volume":327004},{"date":"2025-11-03","open":21605,"high":22035,"low":21600,"close":21975,"volume":331779,"rsi_14":68.51,"sma_20":20315.25,"sma_60":18154.0,"sma_120":16595.29},{"date":"2025-11-04","open":22050,"high":22130,"low":21765,"close":21805,"volume":292801,"rsi_14":66.0,"sma_20":20477.0,"sma_60":18248.42,"sma_120":16667.42},{"date":"2025-11-05","open":21560,"high":21560,"low":20770,"close":21320,"volume":421297,"rsi_14":58.87,"sma_20":20608.75,"sma_60":18328.67,"sma_120":16734.58},{"date":"2025-11-06","open":21980,"high":22075,"low":21600,"close":21745,"volume":165377,"rsi_14":66.12,"sma_20":20732.5,"sma_60":18415.67,"sma_120":16802.38},{"date":"2025-11-07","open":21370,"high":21375,"low":21140,"close":21305,"volume":154009,"rsi_14":58.32,"sma_20":20805.5,"sma_60":18492.0,"sma_120":16864.17},{"date":"2025-11-10","open":21670,"high":21675,"low":21280,"close":21640,"volume":127475,"rsi_14":60.13,"sma_20":20900.0,"sma_60":18575.08,"sma_120":16922.58},{"date":"2025-11-11","open":21925,"high":22145,"low":21910,"close":22025,"volume":130778,"rsi_14":66.55,"sma_20":20988.0,"sma_60":18662.25,"sma_120":16985.38},{"date":"2025-11-12","open":21995,"high":21995,"low":21655,"close":21800,"volume":111233,"rsi_14":73.47,"sma_20":21064.25,"sma_60":18747.25,"sma_120":17047.08},{"date":"2025-11-13","open":21630,"high":21895,"low":21630,"close":21845,"volume":104238,"rsi_14":69.02,"sma_20":21136.0,"sma_60":18828.25,"sma_120":17110.88},{"date":"2025-11-14","open":21440,"high":21450,"low":20230,"close":20375,"volume":413924,"rsi_14":44.63,"sma_20":21151.5,"sma_60":18888.08,"sma_120":17161.88},{"date":"2025-11-17","open":20685,"high":20685,"low":20415,"close":20680,"volume":93157,"rsi_14":47.95,"sma_20":21164.25,"sma_60":18958.92,"sma_120":17217.04},{"date":"2025-11-18","open":20225,"high":20490,"low":20085,"close":20215,"volume":86277,"rsi_14":40.55,"sma_20":21149.0,"sma_60":19021.17,"sma_120":17270.92},{"date":"2025-11-19","open":20050,"high":20070,"low":19855,"close":19960,"volume":76191,"rsi_14":34.82,"sma_20":21138.0,"sma_60":19086.83,"sma_120":17322.04},{"date":"2025-11-20","open":21005,"high":21005,"low":20205,"close":20880,"volume":141227,"rsi_14":42.69,"sma_20":21210.5,"sma_60":19169.75,"sma_120":17380.12},{"date":"2025-11-21","open":19815,"high":20005,"low":19315,"close":19445,"volume":193412,"rsi_14":32.81,"sma_20":21172.75,"sma_60":19231.42,"sma_120":17425.46},{"date":"2025-11-24","open":19455,"high":19640,"low":19430,"close":19625,"volume":38926,"rsi_14":35.21,"sma_20":21108.0,"sma_60":19288.08,"sma_120":17470.96},{"date":"2025-11-25","open":20150,"high":20450,"low":20150,"close":20360,"volume":61217,"rsi_14":43.7,"sma_20":21081.0,"sma_60":19355.75,"sma_120":17520.46},{"date":"2025-11-26","open":20230,"high":20455,"low":20175,"close":20450,"volume":44525,"rsi_14":41.11,"sma_20":21041.0,"sma_60":19419.67,"sma_120":17572.79},{"date":"2025-11-27","open":20645,"high":20665,"low":20540,"close":20630,"volume":181254,"rsi_14":45.2,"sma_20":20992.75,"sma_60":19492.08,"sma_120":17627.46},{"date":"2025-11-28","open":20570,"high":20730,"low":20560,"close":20730,"volume":37242,"rsi_14":43.3,"sma_20":20940.5,"sma_60":19559.58,"sma_120":17679.29},{"date":"2025-12-01","open":20985,"high":20985,"low":20645,"close":20720,"volume":50443,"rsi_14":39.83,"sma_20":20877.75,"sma_60":19632.67,"sma_120":17731.67},{"date":"2025-12-02","open":20720,"high":20760,"low":20580,"close":20715,"volume":47452,"rsi_14":41.24,"sma_20":20823.25,"sma_60":19705.58,"sma_120":17785.92},{"date":"2025-12-03","open":20830,"high":20895,"low":20730,"close":20805,"volume":49052,"rsi_14":41.67,"sma_20":20797.5,"sma_60":19781.25,"sma_120":17839.79},{"date":"2025-12-04","open":20750,"high":20925,"low":20730,"close":20920,"volume":66091,"rsi_14":55.58,"sma_20":20756.25,"sma_60":19857.5,"sma_120":17896.25},{"date":"2025-12-05","open":20920,"high":21185,"low":20920,"close":21050,"volume":90144,"rsi_14":53.93,"sma_20":20743.5,"sma_60":19931.67,"sma_120":17952.25},{"date":"2025-12-08","open":21195,"high":21265,"low":21105,"close":21220,"volume":373264,"rsi_14":61.38,"sma_20":20722.5,"sma_60":20008.0,"sma_120":18011.75},{"date":"2025-12-09","open":21300,"high":21300,"low":21210,"close":21235,"volume":54204,"rsi_14":65.27,"sma_20":20683.0,"sma_60":20083.42,"sma_120":18068.83},{"date":"2025-12-10","open":21235,"high":21380,"low":21235,"close":21380,"volume":164261,"rsi_14":57.35,"sma_20":20662.0,"sma_60":20153.33,"sma_120":18124.5},{"date":"2025-12-11","open":21595,"high":21655,"low":21130,"close":21290,"volume":89652,"rsi_14":94.89,"sma_20":20634.25,"sma_60":20216.0,"sma_120":18178.17},{"date":"2025-12-12","open":21290,"high":21520,"low":21290,"close":21520,"volume":100959,"rsi_14":95.01,"sma_20":20691.5,"sma_60":20280.42,"sma_120":18229.04},{"date":"2025-12-15","open":20795,"high":21350,"low":20515,"close":20605,"volume":137953,"rsi_14":55.36,"sma_20":20687.75,"sma_60":20328.25,"sma_120":18272.04},{"date":"2025-12-16","open":20600,"high":20600,"low":20110,"close":20215,"volume":90203,"rsi_14":45.45,"sma_20":20687.75,"sma_60":20366.08,"sma_120":18307.54},{"date":"2025-12-17","open":20215,"high":20445,"low":20195,"close":20445,"volume":57895,"rsi_14":46.49,"sma_20":20712.0,"sma_60":20407.08,"sma_120":18341.21},{"date":"2025-12-18","open":20015,"high":20045,"low":19735,"close":19875,"volume":79700,"rsi_14":36.23,"sma_20":20661.75,"sma_60":20434.5,"sma_120":18375.38},{"date":"2025-12-19","open":20140,"high":20385,"low":20140,"close":20365,"volume":41563,"rsi_14":45.05,"sma_20":20707.75,"sma_60":20463.25,"sma_120":18416.92},{"date":"2025-12-22","open":20650,"high":21245,"low":20650,"close":21230,"volume":145331,"rsi_14":55.79,"sma_20":20788.0,"sma_60":20499.0,"sma_120":18463.54},{"date":"2025-12-23","open":21230,"high":21405,"low":21230,"close":21340,"volume":102976,"rsi_14":55.99,"sma_20":20837.0,"sma_60":20534.83,"sma_120":18514.21},{"date":"2025-12-24","open":21350,"high":21350,"low":20900,"close":20905,"volume":69815,"rsi_14":49.84,"sma_20":20859.75,"sma_60":20569.17,"sma_120":18560.58},{"date":"2025-12-26","open":21200,"high":21200,"low":20800,"close":20945,"volume":68768,"rsi_14":48.88,"sma_20":20875.5,"sma_60":20611.25,"sma_120":18609.88},{"date":"2025-12-29","open":20800,"high":20895,"low":20530,"close":20580,"volume":63919,"rsi_14":43.46,"sma_20":20868.0,"sma_60":20647.58,"sma_120":18654.04},{"date":"2025-12-30","open":20510,"high":20550,"low":20345,"close":20550,"volume":41681,"rsi_14":43.02,"sma_20":20859.5,"sma_60":20684.17,"sma_120":18698.17},{"date":"2026-01-02","open":20550,"high":20550,"low":20240,"close":20535,"volume":75988,"rsi_14":41.15,"sma_20":20850.5,"sma_60":20716.92,"sma_120":18742.5},{"date":"2026-01-05","open":20810,"high":21285,"low":20810,"close":21255,"volume":118180,"rsi_14":49.68,"sma_20":20873.0,"sma_60":20759.75,"sma_120":18793.71},{"date":"2026-01-06","open":21390,"high":21575,"low":21390,"close":21575,"volume":327998,"rsi_14":50.5,"sma_20":20905.75,"sma_60":20798.17,"sma_120":18847.0},{"date":"2026-01-07","open":21810,"high":22160,"low":21625,"close":22080,"volume":400668,"rsi_14":64.5,"sma_20":20957.25,"sma_60":20835.42,"sma_120":18903.25},{"date":"2026-01-08","open":22085,"high":22100,"low":21825,"close":21875,"volume":127048,"rsi_14":66.94,"sma_20":20990.0,"sma_60":20870.83,"sma_120":18955.83},{"date":"2026-01-09","open":21900,"high":21900,"low":21615,"close":21795,"volume":96919,"rsi_14":64.21,"sma_20":21018.0,"sma_60":20896.33,"sma_120":19008.08},{"date":"2026-01-12","open":22015,"high":22375,"low":22015,"close":22350,"volume":347958,"rsi_14":76.14,"sma_20":21066.5,"sma_60":20930.92,"sma_120":19061.83},{"date":"2026-01-13","open":22400,"high":22885,"low":22365,"close":22885,"volume":604843,"rsi_14":76.36,"sma_20":21146.25,"sma_60":20972.17,"sma_120":19120.12},{"date":"2026-01-14","open":22895,"high":23180,"low":22895,"close":23160,"volume":331134,"rsi_14":73.03,"sma_20":21228.25,"sma_60":21023.75,"sma_120":19177.33},{"date":"2026-01-15","open":23160,"high":23160,"low":22647,"close":22970,"volume":250247,"rsi_14":69.09,"sma_20":21346.5,"sma_60":21066.17,"sma_120":19230.83},{"date":"2026-01-16","open":22970,"high":23295,"low":22970,"close":23295,"volume":245462,"rsi_14":78.73,"sma_20":21500.5,"sma_60":21112.42,"sma_120":19286.83},{"date":"2026-01-19","open":23295,"high":23365,"low":23175,"close":23365,"volume":228645,"rsi_14":78.88,"sma_20":21646.5,"sma_60":21165.5,"sma_120":19347.04},{"date":"2026-01-20","open":23365,"high":23370,"low":22980,"close":23200,"volume":254641,"rsi_14":82.83,"sma_20":21812.75,"sma_60":21228.33,"sma_120":19406.83},{"date":"2026-01-21","open":22865,"high":23375,"low":22865,"close":23320,"volume":187644,"rsi_14":83.95,"sma_20":21960.5,"sma_60":21280.33,"sma_120":19467.21},{"date":"2026-01-22","open":23485,"high":23880,"low":23485,"close":23790,"volume":489421,"rsi_14":85.89,"sma_20":22088.5,"sma_60":21328.17,"sma_120":19531.08},{"date":"2026-01-23","open":23790,"high":23790,"low":23415,"close":23590,"volume":464461,"rsi_14":79.08,"sma_20":22201.0,"sma_60":21373.0,"sma_120":19591.29},{"date":"2026-01-26","open":23345,"high":23380,"low":22920,"close":23175,"volume":352237,"rsi_14":69.46,"sma_20":22314.5,"sma_60":21405.08,"sma_120":19647.88},{"date":"2026-01-27","open":23000,"high":23290,"low":23000,"close":23290,"volume":499701,"rsi_14":66.26,"sma_20":22431.75,"sma_60":21433.33,"sma_120":19706.21},{"date":"2026-01-28","open":23865,"high":24035,"low":23500,"close":24025,"volume":267704,"rsi_14":75.29,"sma_20":22604.0,"sma_60":21470.83,"sma_120":19766.62},{"date":"2026-01-29","open":24200,"high":24670,"low":23625,"close":24670,"volume":563871,"rsi_14":79.85,"sma_20":22810.0,"sma_60":21515.75,"sma_120":19834.88},{"date":"2026-01-30","open":24670,"high":24670,"low":24155,"close":24350,"volume":329569,"rsi_14":71.83,"sma_20":23000.75,"sma_60":21558.17,"sma_120":19903.29},{"date":"2026-02-02","open":24100,"high":24310,"low":23265,"close":23380,"volume":249454,"rsi_14":54.94,"sma_20":23107.0,"sma_60":21592.5,"sma_120":19960.58},{"date":"2026-02-03","open":24115,"high":24715,"low":24115,"close":24695,"volume":197911,"rsi_14":62.68,"sma_20":23263.0,"sma_60":21641.67,"sma_120":20028.67},{"date":"2026-02-04","open":24690,"high":24735,"low":24495,"close":24735,"volume":267940,"rsi_14":64.94,"sma_20":23395.75,"sma_60":21698.83,"sma_120":20095.42},{"date":"2026-02-05","open":24150,"high":24245,"low":23210,"close":23295,"volume":307681,"rsi_14":50.0,"sma_20":23466.75,"sma_60":21726.42,"sma_120":20150.75},{"date":"2026-02-06","open":22780,"high":22820,"low":22285,"close":22695,"volume":345997,"rsi_14":45.56,"sma_20":23511.75,"sma_60":21737.58,"sma_120":20199.92},{"date":"2026-02-09","open":23550,"high":24120,"low":23550,"close":23985,"volume":172795,"rsi_14":54.52,"sma_20":23593.5,"sma_60":21774.0,"sma_120":20260.62},{"date":"2026-02-10","open":24000,"high":24315,"low":24000,"close":24135,"volume":128414,"rsi_14":54.68,"sma_20":23656.0,"sma_60":21812.17,"sma_120":20320.21},{"date":"2026-02-11","open":24090,"high":24090,"low":23510,"close":23560,"volume":114396,"rsi_14":48.69,"sma_20":23676.0,"sma_60":21865.25,"sma_120":20376.67},{"date":"2026-02-12","open":23700,"high":23940,"low":23700,"close":23895,"volume":115120,"rsi_14":51.7,"sma_20":23722.25,"sma_60":21918.83,"sma_120":20438.88},{"date":"2026-02-13","open":23825,"high":23825,"low":23475,"close":23585,"volume":111995,"rsi_14":52.32,"sma_20":23736.75,"sma_60":21975.0,"sma_120":20498.08},{"date":"2026-02-19","open":23805,"high":24295,"low":23805,"close":24210,"volume":115567,"rsi_14":54.92,"sma_20":23779.0,"sma_60":22045.83,"sma_120":20566.33},{"date":"2026-02-20","open":24300,"high":24335,"low":24210,"close":24325,"volume":126484,"rsi_14":51.72,"sma_20":23835.25,"sma_60":22103.25,"sma_120":20636.5},{"date":"2026-02-23","open":24345,"high":24345,"low":23875,"close":23970,"volume":109088,"rsi_14":45.85,"sma_20":23867.75,"sma_60":22178.67,"sma_120":20705.04},{"date":"2026-02-24","open":24100,"high":24475,"low":24100,"close":24420,"volume":130928,"rsi_14":50.41,"sma_20":23899.25,"sma_60":22258.58,"sma_120":20773.33},{"date":"2026-02-25","open":24450,"high":24620,"low":24410,"close":24440,"volume":190175,"rsi_14":56.96,"sma_20":23941.75,"sma_60":22326.58,"sma_120":20841.17},{"date":"2026-02-26","open":24730,"high":24970,"low":24705,"close":24940,"volume":366717,"rsi_14":51.8,"sma_20":24030.0,"sma_60":22401.42,"sma_120":20910.54},{"date":"2026-02-27","open":24420,"high":24580,"low":24290,"close":24540,"volume":147949,"rsi_14":48.64,"sma_20":24092.5,"sma_60":22466.58,"sma_120":20979.33},{"date":"2026-03-03","open":24580,"high":25015,"low":24545,"close":24785,"volume":219106,"rsi_14":62.48,"sma_20":24130.5,"sma_60":22534.17,"sma_120":21046.88},{"date":"2026-03-04","open":24325,"high":24490,"low":23355,"close":23355,"volume":247947,"rsi_14":54.85,"sma_20":24064.75,"sma_60":22578.08,"sma_120":21105.38},{"date":"2026-03-05","open":24535,"high":24550,"low":24060,"close":24365,"volume":80929,"rsi_14":52.91,"sma_20":24065.5,"sma_60":22638.92,"sma_120":21172.25},{"date":"2026-03-06","open":24365,"high":24365,"low":23835,"close":24100,"volume":95740,"rsi_14":49.74,"sma_20":24101.5,"sma_60":22693.83,"sma_120":21237.54},{"date":"2026-03-09","open":23185,"high":23650,"low":22150,"close":22340,"volume":201858,"rsi_14":42.2,"sma_20":23983.75,"sma_60":22717.5,"sma_120":21287.5},{"date":"2026-03-10","open":23745,"high":23830,"low":23305,"close":23800,"volume":97194,"rsi_14":49.47,"sma_20":23937.0,"sma_60":22763.33,"sma_120":21347.5},{"date":"2026-03-11","open":24510,"high":24510,"low":24075,"close":24135,"volume":86636,"rsi_14":53.07,"sma_20":23979.0,"sma_60":22811.92,"sma_120":21409.96},{"date":"2026-03-12","open":24135,"high":24570,"low":24135,"close":24355,"volume":73123,"rsi_14":50.85,"sma_20":24062.0,"sma_60":22863.92,"sma_120":21473.67},{"date":"2026-03-13","open":23910,"high":24305,"low":23910,"close":24195,"volume":86786,"rsi_14":49.25,"sma_20":24072.5,"sma_60":22910.83,"sma_120":21532.08},{"date":"2026-03-16","open":24315,"high":24595,"low":24315,"close":24595,"volume":150957,"rsi_14":53.61,"sma_20":24095.5,"sma_60":22965.92,"sma_120":21590.96},{"date":"2026-03-17","open":24810,"high":25015,"low":24715,"close":24775,"volume":97946,"rsi_14":52.12,"sma_20":24156.25,"sma_60":23020.17,"sma_120":21650.29},{"date":"2026-03-18","open":25065,"high":25525,"low":24985,"close":25515,"volume":496062,"rsi_14":55.9,"sma_20":24237.25,"sma_60":23102.0,"sma_120":21715.12},{"date":"2026-03-19","open":25495,"high":25525,"low":25325,"close":25430,"volume":78145,"rsi_14":52.82,"sma_20":24329.5,"sma_60":23188.92,"sma_120":21777.5},{"date":"2026-03-20","open":25555,"high":25870,"low":25540,"close":25840,"volume":537158,"rsi_14":57.47,"sma_20":24411.0,"sma_60":23278.83,"sma_120":21842.96},{"date":"2026-03-23","open":25330,"high":25700,"low":24380,"close":24410,"volume":229070,"rsi_14":48.1,"sma_20":24415.25,"sma_60":23354.42,"sma_120":21894.46},{"date":"2026-03-24","open":25145,"high":25170,"low":24540,"close":24695,"volume":89317,"rsi_14":57.67,"sma_20":24451.5,"sma_60":23426.58,"sma_120":21944.92},{"date":"2026-03-25","open":25150,"high":25255,"low":24895,"close":25145,"volume":95184,"rsi_14":54.77,"sma_20":24487.75,"sma_60":23491.83,"sma_120":21995.42},{"date":"2026-03-26","open":25080,"high":25235,"low":24905,"close":24980,"volume":70151,"rsi_14":55.45,"sma_20":24514.75,"sma_60":23552.5,"sma_120":22043.67},{"date":"2026-03-27","open":24125,"high":24500,"low":23505,"close":23710,"volume":222074,"rsi_14":59.03,"sma_20":24453.25,"sma_60":23599.25,"sma_120":22084.21},{"date":"2026-03-30","open":23345,"high":23345,"low":22650,"close":23100,"volume":159731,"rsi_14":44.81,"sma_20":24381.25,"sma_60":23635.17,"sma_120":22123.21},{"date":"2026-03-31","open":22270,"high":22640,"low":21535,"close":21975,"volume":173252,"rsi_14":35.66,"sma_20":24240.75,"sma_60":23658.42,"sma_120":22153.0},{"date":"2026-04-01","open":23225,"high":23630,"low":23225,"close":23620,"volume":73986,"rsi_14":45.9,"sma_20":24254.0,"sma_60":23709.58,"sma_120":22196.88},{"date":"2026-04-02","open":24280,"high":24300,"low":23435,"close":23460,"volume":149401,"rsi_14":45.9,"sma_20":24208.75,"sma_60":23758.33,"sma_120":22237.62},{"date":"2026-04-03","open":24405,"high":24525,"low":24230,"close":24450,"volume":86454,"rsi_14":49.24,"sma_20":24226.25,"sma_60":23811.58,"sma_120":22285.67},{"date":"2026-04-06","open":24435,"high":24800,"low":24430,"close":24620,"volume":162782,"rsi_14":49.19,"sma_20":24340.25,"sma_60":23862.33,"sma_120":22330.25},{"date":"2026-04-07","open":24620,"high":24620,"low":24130,"close":24150,"volume":70111,"rsi_14":42.63,"sma_20":24357.75,"sma_60":23896.83,"sma_120":22366.12},{"date":"2026-04-08","open":25030,"high":25535,"low":24840,"close":25485,"volume":386044,"rsi_14":50.26,"sma_20":24425.25,"sma_60":23957.0,"sma_120":22413.92},{"date":"2026-04-09","open":25435,"high":25650,"low":25435,"close":25525,"volume":85226,"rsi_14":48.45,"sma_20":24483.75,"sma_60":24019.17,"sma_120":22457.75},{"date":"2026-04-10","open":25700,"high":26160,"low":25570,"close":26095,"volume":383147,"rsi_14":59.07,"sma_20":24578.75,"sma_60":24081.58,"sma_120":22506.25},{"date":"2026-04-13","open":25875,"high":25910,"low":25500,"close":25910,"volume":80291,"rsi_14":56.61,"sma_20":24644.5,"sma_60":24132.0,"sma_120":22552.08},{"date":"2026-04-14","open":26255,"high":27145,"low":26180,"close":27100,"volume":581318,"rsi_14":59.85,"sma_20":24760.75,"sma_60":24197.67,"sma_120":22610.71},{"date":"2026-04-15","open":27215,"high":27245,"low":26995,"close":27070,"volume":227626,"rsi_14":60.67,"sma_20":24838.5,"sma_60":24266.0,"sma_120":22666.08},{"date":"2026-04-16","open":26820,"high":27115,"low":26815,"close":27115,"volume":124870,"rsi_14":69.88,"sma_20":24922.75,"sma_60":24329.67,"sma_120":22721.04},{"date":"2026-04-17","open":27400,"high":27685,"low":27385,"close":27485,"volume":209435,"rsi_14":76.34,"sma_20":25005.0,"sma_60":24398.33,"sma_120":22781.92},{"date":"2026-04-20","open":27675,"high":27890,"low":27450,"close":27585,"volume":121491,"rsi_14":88.42,"sma_20":25163.75,"sma_60":24471.42,"sma_120":22849.88},{"date":"2026-04-21","open":27775,"high":28035,"low":27775,"close":28035,"volume":163005,"rsi_14":86.16,"sma_20":25330.75,"sma_60":24550.0,"sma_120":22915.17},{"date":"2026-04-22","open":28025,"high":28250,"low":27970,"close":28245,"volume":154337,"rsi_14":88.87,"sma_20":25485.75,"sma_60":24624.25,"sma_120":22976.21},{"date":"2026-04-23","open":28620,"high":28875,"low":28360,"close":28775,"volume":272598,"rsi_14":87.97,"sma_20":25675.5,"sma_60":24710.67,"sma_120":23041.83},{"date":"2026-04-24","open":29100,"high":29515,"low":28885,"close":29490,"volume":327901,"rsi_14":89.02,"sma_20":25964.5,"sma_60":24815.92,"sma_120":23110.5},{"date":"2026-04-27","open":29805,"high":30280,"low":29750,"close":30030,"volume":296826,"rsi_14":96.59,"sma_20":26311.0,"sma_60":24928.25,"sma_120":23180.79},{"date":"2026-04-28","open":30275,"high":30275,"low":29490,"close":29540,"volume":188185,"rsi_14":87.1,"sma_20":26689.25,"sma_60":25020.17,"sma_120":23245.5},{"date":"2026-04-29","open":29090,"high":29090,"low":28750,"close":29020,"volume":188382,"rsi_14":79.39,"sma_20":26959.25,"sma_60":25092.67,"sma_120":23304.21},{"date":"2026-04-30","open":30130,"high":30550,"low":29660,"close":29785,"volume":350890,"rsi_14":80.05,"sma_20":27275.5,"sma_60":25183.25,"sma_120":23370.71},{"date":"2026-05-04","open":30990,"high":31780,"low":30975,"close":31525,"volume":415459,"rsi_14":86.48,"sma_20":27629.25,"sma_60":25319.0,"sma_120":23455.75},{"date":"2026-05-06","open":32590,"high":33400,"low":32500,"close":33275,"volume":390789,"rsi_14":87.4,"sma_20":28062.0,"sma_60":25462.0,"sma_120":23551.83},{"date":"2026-05-07","open":33310,"high":33600,"low":32670,"close":32995,"volume":281096,"rsi_14":84.83,"sma_20":28504.25,"sma_60":25599.67,"sma_120":23649.25},{"date":"2026-05-08","open":32570,"high":32570,"low":31585,"close":32390,"volume":323125,"rsi_14":79.1,"sma_20":28849.5,"sma_60":25751.25,"sma_120":23738.83},{"date":"2026-05-11","open":33610,"high":34090,"low":33360,"close":33895,"volume":262234,"rsi_14":81.42,"sma_20":29268.0,"sma_60":25937.92,"sma_120":23837.75},{"date":"2026-05-12","open":34855,"high":35290,"low":33920,"close":34885,"volume":605739,"rsi_14":82.91,"sma_20":29707.5,"sma_60":26119.58,"sma_120":23946.79},{"date":"2026-05-13","open":34115,"high":34785,"low":33800,"close":34725,"volume":353896,"rsi_14":80.97,"sma_20":30148.25,"sma_60":26296.08,"sma_120":24054.12},{"date":"2026-05-14","open":35150,"high":35655,"low":35100,"close":35355,"volume":380833,"rsi_14":81.68,"sma_20":30561.0,"sma_60":26492.67,"sma_120":24178.96},{"date":"2026-05-15","open":35355,"high":35595,"low":34075,"close":34240,"volume":396048,"rsi_14":73.15,"sma_20":30919.5,"sma_60":26665.08,"sma_120":24291.96},{"date":"2026-05-18","open":34440,"high":34440,"low":32895,"close":33420,"volume":306542,"rsi_14":66.5,"sma_20":31234.75,"sma_60":26829.0,"sma_120":24402.0},{"date":"2026-05-19","open":33380,"high":33380,"low":31975,"close":32350,"volume":380567,"rsi_14":59.32,"sma_20":31478.0,"sma_60":26964.67,"sma_120":24505.25},{"date":"2026-05-20","open":32995,"high":33155,"low":32595,"close":33000,"volume":151086,"rsi_14":63.73,"sma_20":31748.75,"sma_60":27109.25,"sma_120":24606.25},{"date":"2026-05-21","open":34010,"high":34685,"low":33860,"close":34550,"volume":149271,"rsi_14":70.29,"sma_20":32074.5,"sma_60":27285.58,"sma_120":24732.12},{"date":"2026-05-22","open":35545,"high":35930,"low":35155,"close":35805,"volume":234144,"rsi_14":71.32,"sma_20":32452.5,"sma_60":27475.33,"sma_120":24866.96},{"date":"2026-05-26","open":36085,"high":36545,"low":35890,"close":36370,"volume":362255,"rsi_14":68.71,"sma_20":32832.25,"sma_60":27674.17,"sma_120":25000.38},{"date":"2026-05-27","open":36635,"high":37145,"low":36505,"close":36545,"volume":402521,"rsi_14":64.38,"sma_20":33185.0,"sma_60":27867.58,"sma_120":25134.5},{"date":"2026-05-28","open":36325,"high":36400,"low":35265,"close":36000,"volume":352516,"rsi_14":62.91,"sma_20":33483.5,"sma_60":28058.58,"sma_120":25262.58},{"date":"2026-05-29","open":37000,"high":37580,"low":37000,"close":37580,"volume":383946,"rsi_14":70.58,"sma_20":33885.5,"sma_60":28271.83,"sma_120":25403.0},{"date":"2026-06-01","open":37700,"high":38620,"low":37700,"close":38075,"volume":303506,"rsi_14":68.02,"sma_20":34338.25,"sma_60":28517.17,"sma_120":25547.62},{"date":"2026-06-02","open":38600,"high":38820,"low":37785,"close":38705,"volume":222922,"rsi_14":66.99,"sma_20":34784.25,"sma_60":28756.17,"sma_120":25697.54},{"date":"2026-06-04","open":38725,"high":39225,"low":38575,"close":39170,"volume":344795,"rsi_14":69.25,"sma_20":35166.5,"sma_60":29007.33,"sma_120":25850.58},{"date":"2026-06-05","open":38500,"high":38830,"low":37870,"close":38100,"volume":189333,"rsi_14":61.45,"sma_20":35407.75,"sma_60":29270.0,"sma_120":25993.75},{"date":"2026-06-08","open":36645,"high":36900,"low":34900,"close":35180,"volume":358125,"rsi_14":53.41,"sma_20":35517.0,"sma_60":29459.67,"sma_120":26111.5},{"date":"2026-06-09","open":36250,"high":37000,"low":35680,"close":36750,"volume":137412,"rsi_14":61.45,"sma_20":35735.0,"sma_60":29669.92,"sma_120":26240.92},{"date":"2026-06-10","open":35645,"high":35715,"low":34080,"close":34600,"volume":173071,"rsi_14":57.2,"sma_20":35770.25,"sma_60":29840.67,"sma_120":26352.29},{"date":"2026-06-11","open":33845,"high":34900,"low":33485,"close":34880,"volume":256596,"rsi_14":56.16,"sma_20":35770.0,"sma_60":30018.75,"sma_120":26464.79},{"date":"2026-06-12","open":36730,"high":37790,"low":36710,"close":36835,"volume":159746,"rsi_14":57.3,"sma_20":35875.5,"sma_60":30222.75,"sma_120":26594.33},{"date":"2026-06-15","open":38245,"high":38810,"low":38040,"close":38810,"volume":273490,"rsi_14":59.18,"sma_20":36048.25,"sma_60":30456.67,"sma_120":26738.42},{"date":"2026-06-16","open":39500,"high":39810,"low":39010,"close":39700,"volume":678798,"rsi_14":59.97,"sma_20":36321.25,"sma_60":30693.08,"sma_120":26897.54},{"date":"2026-06-17","open":38405,"high":39505,"low":38390,"close":39450,"volume":237465,"rsi_14":58.66,"sma_20":36622.75,"sma_60":30926.75,"sma_120":27057.83},{"date":"2026-06-18","open":39460,"high":40090,"low":39460,"close":39985,"volume":294735,"rsi_14":61.88,"sma_20":37004.5,"sma_60":31162.5,"sma_120":27220.67},{"date":"2026-06-19","open":40175,"high":41125,"low":40175,"close":40315,"volume":290630,"rsi_14":58.81,"sma_20":37370.25,"sma_60":31427.58,"sma_120":27391.0},{"date":"2026-06-22","open":40230,"high":41545,"low":40220,"close":41495,"volume":380543,"rsi_14":60.56,"sma_20":37717.5,"sma_60":31707.58,"sma_120":27567.08},{"date":"2026-06-23","open":41490,"high":41550,"low":38625,"close":38685,"volume":281056,"rsi_14":49.95,"sma_20":37861.5,"sma_60":31933.25,"sma_120":27712.54},{"date":"2026-06-24","open":38100,"high":39305,"low":38080,"close":39090,"volume":227884,"rsi_14":49.78,"sma_20":37997.5,"sma_60":32168.42,"sma_120":27860.46},{"date":"2026-06-25","open":40420,"high":40665,"low":39910,"close":40555,"volume":116435,"rsi_14":56.56,"sma_20":38198.0,"sma_60":32449.17,"sma_120":28024.21},{"date":"2026-06-26","open":39310,"high":39810,"low":37740,"close":38025,"volume":193853,"rsi_14":57.76,"sma_20":38299.25,"sma_60":32697.92,"sma_120":28166.54},{"date":"2026-06-29","open":38025,"high":38025,"low":36415,"close":37635,"volume":239472,"rsi_14":52.58,"sma_20":38302.0,"sma_60":32958.92,"sma_120":28308.67},{"date":"2026-06-30","open":38325,"high":39340,"low":38050,"close":39010,"volume":158533,"rsi_14":63.47,"sma_20":38348.75,"sma_60":33215.42,"sma_120":28462.5},{"date":"2026-07-01","open":40150,"high":40570,"low":39450,"close":39620,"volume":81764,"rsi_14":64.19,"sma_20":38394.5,"sma_60":33484.75,"sma_120":28621.54},{"date":"2026-07-02","open":38400,"high":38435,"low":36460,"close":36650,"volume":250013,"rsi_14":49.48,"sma_20":38268.5,"sma_60":33688.08,"sma_120":28749.83},{"date":"2026-07-03","open":35765,"high":35840,"low":34635,"close":35445,"volume":166425,"rsi_14":40.07,"sma_20":38135.75,"sma_60":33868.5,"sma_120":28865.42},{"date":"2026-07-06","open":35945,"high":38135,"low":35150,"close":35685,"volume":186928,"rsi_14":37.68,"sma_20":38161.0,"sma_60":34060.75,"sma_120":28978.79},{"date":"2026-07-07","open":36095,"high":36095,"low":34040,"close":34465,"volume":223544,"rsi_14":35.56,"sma_20":38046.75,"sma_60":34210.42,"sma_120":29083.71},{"date":"2026-07-08","open":33955,"high":34285,"low":32545,"close":32545,"volume":153559,"rsi_14":30.05,"sma_20":37944.0,"sma_60":34327.42,"sma_120":29173.29},{"date":"2026-07-09","open":33270,"high":33980,"low":33125,"close":33980,"volume":92204,"rsi_14":33.97,"sma_20":37899.0,"sma_60":34458.83,"sma_120":29270.21},{"date":"2026-07-10","open":35030,"high":35255,"low":34355,"close":34440,"volume":111402,"rsi_14":31.47,"sma_20":37779.25,"sma_60":34601.0,"sma_120":29366.5},{"date":"2026-07-13","open":34390,"high":34440,"low":32600,"close":32600,"volume":243120,"rsi_14":33.16,"sma_20":37468.75,"sma_60":34692.67,"sma_120":29445.17},{"date":"2026-07-14","open":30200,"high":32715,"low":30200,"close":32690,"volume":106932,"rsi_14":31.97,"sma_20":37118.25,"sma_60":34786.33,"sma_120":29526.17},{"date":"2026-07-15","open":33625,"high":34265,"low":33500,"close":33935,"volume":58491,"rsi_14":31.12,"sma_20":36842.5,"sma_60":34900.0,"sma_120":29614.83},{"date":"2026-07-16","open":32480,"high":32480,"low":31185,"close":31515,"volume":48180,"rsi_14":31.31,"sma_20":36419.0,"sma_60":34967.17,"sma_120":29682.75},{"date":"2026-07-20","open":29420,"high":30300,"low":29255,"close":29295,"volume":92058,"rsi_14":28.34,"sma_20":35868.0,"sma_60":34995.67,"sma_120":29733.54},{"date":"2026-07-21","open":29375,"high":30495,"low":29375,"close":30400,"volume":51527,"rsi_14":27.32,"sma_20":35313.25,"sma_60":35035.08,"sma_120":29792.54},{"date":"2026-07-22","open":31450,"high":31950,"low":30840,"close":30840,"volume":77362,"rsi_14":26.66,"sma_20":34921.0,"sma_60":35078.33,"sma_120":29851.29},{"date":"2026-07-23","open":31085,"high":31810,"low":30620,"close":30880,"volume":69586,"rsi_14":31.83,"sma_20":34510.5,"sma_60":35113.42,"sma_120":29912.04},{"date":"2026-07-24","open":30870,"high":30870,"low":29710,"close":29895,"volume":40450,"rsi_14":32.28,"sma_20":33977.5,"sma_60":35120.17,"sma_120":29968.04},{"date":"2026-07-27","open":30495,"high":30495,"low":29045,"close":29630,"volume":55583,"rsi_14":30.7,"sma_20":33557.75,"sma_60":35113.5,"sma_120":30020.88},{"date":"2026-07-28","open":28255,"high":28795,"low":27130,"close":27255,"volume":91379,"rsi_14":28.59,"sma_20":33038.75,"sma_60":35075.42,"sma_120":30047.79},{"date":"2026-07-29","open":27150,"high":27610,"low":25315,"close":26100,"volume":135046,"rsi_14":29.95,"sma_20":32393.25,"sma_60":35026.75,"sma_120":30059.71},{"date":"2026-07-30","open":25415,"high":26755,"low":25415,"close":25790,"volume":85917,"rsi_14":22.61,"sma_20":31701.75,"sma_60":34960.17,"sma_120":30071.71},{"date":"2026-07-31","open":27275,"high":28870,"low":27275,"close":28870,"volume":212977,"rsi_14":34.15,"sma_20":31312.75,"sma_60":34915.92,"sma_120":30117.46},{"date":"2026-08-03","open":29165,"high":29165,"low":28070,"close":28260,"volume":34047,"rsi_14":36.72,"sma_20":30953.5,"sma_60":34832.33,"sma_120":30147.17},{"date":"2026-08-04","open":29250,"high":29415,"low":27835,"close":28935,"volume":60387,"rsi_14":38.91,"sma_20":30616.0,"sma_60":34764.67,"sma_120":30182.17},{"date":"2026-08-05","open":30320,"high":30320,"low":29500,"close":30200,"volume":46301,"rsi_14":38.98,"sma_20":30402.75,"sma_60":34728.17,"sma_120":30239.71},{"date":"2026-08-06","open":30030,"high":30030,"low":28285,"close":28635,"volume":126440,"rsi_14":41.05,"sma_20":30207.25,"sma_60":34640.5,"sma_120":30289.21},{"date":"2026-08-07","open":28640,"high":29600,"low":28035,"close":28465,"volume":45383,"rsi_14":47.04,"sma_20":29931.5,"sma_60":34533.5,"sma_120":30326.54},{"date":"2026-08-10","open":28475,"high":29230,"low":28465,"close":29230,"volume":29799,"rsi_14":45.73,"sma_20":29671.0,"sma_60":34441.92,"sma_120":30369.0},{"date":"2026-08-11","open":29190,"high":29195,"low":28740,"close":29060,"volume":22640,"rsi_14":43.37,"sma_20":29494.0,"sma_60":34337.0,"sma_120":30414.83},{"date":"2026-08-12","open":29050,"high":29670,"low":28900,"close":29470,"volume":39265,"rsi_14":44.89,"sma_20":29333.0,"sma_60":34257.5,"sma_120":30461.29},{"date":"2026-08-13","open":29740,"high":30240,"low":29740,"close":30140,"volume":58435,"rsi_14":50.91,"sma_20":29143.25,"sma_60":34202.83,"sma_120":30515.92},{"date":"2026-08-14","open":30420,"high":31025,"low":30420,"close":30670,"volume":52972,"rsi_14":53.78,"sma_20":29101.0,"sma_60":34174.83,"sma_120":30569.75},{"date":"2026-08-18","open":30735,"high":31065,"low":29950,"close":30045,"volume":134860,"rsi_14":61.62,"sma_20":29138.5,"sma_60":34125.58,"sma_120":30617.42},{"date":"2026-08-19","open":29700,"high":29700,"low":28510,"close":28600,"volume":54028,"rsi_14":60.17,"sma_20":29048.5,"sma_60":34026.42,"sma_120":30656.0},{"date":"2026-08-20","open":28890,"high":28955,"low":28470,"close":28730,"volume":56092,"rsi_14":62.14,"sma_20":28943.0,"sma_60":33908.5,"sma_120":30691.92},{"date":"2026-08-21","open":28415,"high":28770,"low":27955,"close":28255,"volume":19086,"rsi_14":46.76,"sma_20":28811.75,"sma_60":33773.25,"sma_120":30723.71},{"date":"2026-08-24","open":28235,"high":28360,"low":27580,"close":27600,"volume":14513,"rsi_14":46.54,"sma_20":28697.0,"sma_60":33624.17,"sma_120":30745.88},{"date":"2026-08-25","open":27510,"high":27900,"low":26760,"close":27900,"volume":75483,"rsi_14":44.36,"sma_20":28610.5,"sma_60":33489.17,"sma_120":30773.88},{"date":"2026-08-26","open":27390,"high":27780,"low":26975,"close":27565,"volume":44005,"rsi_14":34.02,"sma_20":28626.0,"sma_60":33322.25,"sma_120":30797.04},{"date":"2026-08-27","open":28440,"high":28700,"low":28085,"close":28460,"volume":18738,"rsi_14":48.84,"sma_20":28744.0,"sma_60":33162.0,"sma_120":30839.58},{"date":"2026-08-28","open":28455,"high":28590,"low":28140,"close":28195,"volume":15648,"rsi_14":48.24,"sma_20":28864.25,"sma_60":32986.83,"sma_120":30871.5},{"date":"2026-08-31","open":28000,"high":28050,"low":27515,"close":28045,"volume":55416,"rsi_14":41.6,"sma_20":28823.0,"sma_60":32801.42,"sma_120":30904.38},{"date":"2026-09-01","open":28050,"high":28265,"low":27910,"close":28170,"volume":93166,"rsi_14":43.65,"sma_20":28818.5,"sma_60":32635.92,"sma_120":30952.96},{"date":"2026-09-02","open":27670,"high":27670,"low":26975,"close":26975,"volume":22031,"rsi_14":34.0,"sma_20":28720.5,"sma_60":32499.17,"sma_120":30979.42},{"date":"2026-09-03","open":27060,"high":27325,"low":26680,"close":26900,"volume":71604,"rsi_14":27.5,"sma_20":28555.5,"sma_60":32335.0,"sma_120":31002.46},{"date":"2026-09-04","open":27150,"high":27960,"low":27150,"close":27710,"volume":75054,"rsi_14":30.21,"sma_20":28509.25,"sma_60":32220.17,"sma_120":31030.42},{"date":"2026-09-07","open":28800,"high":28800,"low":27650,"close":27845,"volume":23245,"rsi_14":34.26,"sma_20":28478.25,"sma_60":32102.92,"sma_120":31060.83},{"date":"2026-09-08","open":27380,"high":28325,"low":27380,"close":27865,"volume":36063,"rsi_14":43.4,"sma_20":28410.0,"sma_60":31953.42,"sma_120":31088.08},{"date":"2026-09-09","open":28000,"high":28410,"low":27865,"close":28230,"volume":35776,"rsi_14":45.69,"sma_20":28368.5,"sma_60":31777.08,"sma_120":31116.88},{"date":"2026-09-10","open":28225,"high":28405,"low":27910,"close":28300,"volume":11762,"rsi_14":50.42,"sma_20":28310.0,"sma_60":31587.08,"sma_120":31140.08},{"date":"2026-09-11","open":28000,"high":28000,"low":27420,"close":27810,"volume":63942,"rsi_14":52.01,"sma_20":28193.5,"sma_60":31393.08,"sma_120":31159.92},{"date":"2026-09-14","open":27805,"high":27805,"low":27110,"close":27310,"volume":10155,"rsi_14":44.57,"sma_20":28025.5,"sma_60":31181.83,"sma_120":31172.17},{"date":"2026-09-15","open":27900,"high":27900,"low":27215,"close":27565,"volume":50169,"rsi_14":50.0,"sma_20":27901.5,"sma_60":30969.33,"sma_120":31198.46},{"date":"2026-09-16","open":27375,"high":27980,"low":27375,"close":27980,"volume":18857,"rsi_14":45.07,"sma_20":27870.5,"sma_60":30744.08,"sma_120":31225.83},{"date":"2026-09-17","open":28370,"high":28675,"low":28370,"close":28555,"volume":18047,"rsi_14":53.47,"sma_20":27861.75,"sma_60":30575.25,"sma_120":31254.25},{"date":"2026-09-18","open":28810,"high":29500,"low":28810,"close":29500,"volume":88877,"rsi_14":62.18,"sma_20":27924.0,"sma_60":30415.42,"sma_120":31291.92},{"date":"2026-09-21","open":29600,"high":29800,"low":29490,"close":29800,"volume":26278,"rsi_14":63.25,"sma_20":28034.0,"sma_60":30236.17,"sma_120":31342.67},{"date":"2026-09-22","open":30170,"high":30470,"low":29710,"close":29860,"volume":21388,"rsi_14":78.76,"sma_20":28132.0,"sma_60":30100.08,"sma_120":31399.0},{"date":"2026-09-23","open":29885,"high":30235,"low":29860,"close":30235,"volume":20640,"rsi_14":81.37,"sma_20":28265.5,"sma_60":29976.75,"sma_120":31467.83},{"date":"2026-09-28","open":30235,"high":30375,"low":29630,"close":29685,"volume":19890,"rsi_14":69.54,"sma_20":28326.75,"sma_60":29821.33,"sma_120":31518.38},{"date":"2026-09-29","open":29155,"high":29460,"low":28975,"close":29275,"volume":25507,"rsi_14":63.41,"sma_20":28380.75,"sma_60":29648.92,"sma_120":31566.83},{"date":"2026-09-30","open":30435,"high":30435,"low":29285,"close":29565,"volume":16305,"rsi_14":65.18,"sma_20":28456.75,"sma_60":29530.83,"sma_120":31609.46},{"date":"2026-10-01","open":29565,"high":30610,"low":29565,"close":30610,"volume":194690,"rsi_14":68.95,"sma_20":28578.75,"sma_60":29450.25,"sma_120":31659.38},{"date":"2026-10-02","open":30655,"high":30810,"low":30450,"close":30485,"volume":61695,"rsi_14":67.25,"sma_20":28754.25,"sma_60":29363.58,"sma_120":31712.17},{"date":"2026-10-06","open":30495,"high":30950,"low":30495,"close":30900,"volume":36221,"rsi_14":74.68,"sma_20":28954.25,"sma_60":29304.17,"sma_120":31757.29},{"date":"2026-10-07","open":31715,"high":31715,"low":30560,"close":30570,"volume":37760,"rsi_14":76.77,"sma_20":29097.25,"sma_60":29271.25,"sma_120":31799.33},{"date":"2026-10-08","open":30570,"high":30590,"low":30130,"close":30130,"volume":20388,"rsi_14":70.44,"sma_20":29211.5,"sma_60":29207.08,"sma_120":31832.96},{"date":"2026-10-12","open":29850,"high":30300,"low":29700,"close":29745,"volume":64202,"rsi_14":64.13,"sma_20":29305.5,"sma_60":29128.83,"sma_120":31864.92},{"date":"2026-10-13","open":29100,"high":29100,"low":28040,"close":28580,"volume":34313,"rsi_14":50.18,"sma_20":29323.0,"sma_60":29061.83,"sma_120":31877.25},{"date":"2026-10-14","open":28370,"high":29370,"low":28165,"close":28330,"volume":59333,"rsi_14":40.47,"sma_20":29324.5,"sma_60":28989.17,"sma_120":31887.75},{"date":"2026-10-15","open":26660,"high":27000,"low":25315,"close":26060,"volume":49739,"rsi_14":26.94,"sma_20":29237.0,"sma_60":28857.92,"sma_120":31878.96},{"date":"2026-10-16","open":26070,"high":26755,"low":25910,"close":26130,"volume":27406,"rsi_14":27.03,"sma_20":29178.0,"sma_60":28768.17,"sma_120":31867.67},{"date":"2026-10-19","open":25490,"high":25490,"low":25025,"close":25295,"volume":63230,"rsi_14":21.21,"sma_20":29064.5,"sma_60":28701.5,"sma_120":31848.58},{"date":"2026-10-20","open":25685,"high":25685,"low":25070,"close":25200,"volume":14088,"rsi_14":22.4,"sma_20":28925.5,"sma_60":28614.83,"sma_120":31824.96},{"date":"2026-10-21","open":26830,"high":26830,"low":25335,"close":25370,"volume":42973,"rsi_14":25.24,"sma_20":28766.25,"sma_60":28523.67,"sma_120":31801.0},{"date":"2026-10-22","open":25590,"high":25950,"low":25295,"close":25375,"volume":19788,"rsi_14":22.43,"sma_20":28560.0,"sma_60":28431.92,"sma_120":31772.67},{"date":"2026-10-23","open":24314,"high":24965,"low":24132,"close":24965,"volume":17163}],"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 글로벌AI&로봇액티브","phase":"above-fold","symbol_resolved":true}