{"status":"ok","report":{"price_analysis":{"current":17780.0,"change_1d":-0.4,"change_7d":-3.9,"change_30d":-17.7,"high_30d":22587.0,"low_30d":17070.0,"position_in_range":13.0,"support":17621.7,"resistance":22035.3},"summary":"KoAct 배당성장액티브(476850)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 1,136억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-967.32)가 시그널선(-663.03)을 하회합니다(데드크로스). 현재가가 SMA20(20244)과 SMA60(20603) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16652~23836 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.54777534646243,"macd":-967.3211867990576,"macd_signal":-663.034400541593,"sma_20":20243.8,"sma_60":20602.8,"bb_upper":23835.971966930312,"bb_lower":16651.628033069686,"atr_14":816.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1796.00, 기관 순매수 -4.10만. 30일 누적: 외국인 -3694.00, 기관 -33.21만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1796.0,"institutional_flow":-40978.0,"data":[{"date":"2026-10-23","foreign_net":-9577.0,"institution_net":511.0,"retail_net":9066.0},{"date":"2026-10-22","foreign_net":4922.0,"institution_net":-22221.0,"retail_net":17299.0},{"date":"2026-10-21","foreign_net":-2480.0,"institution_net":3186.0,"retail_net":-706.0},{"date":"2026-10-20","foreign_net":-2620.0,"institution_net":-12786.0,"retail_net":15406.0},{"date":"2026-10-19","foreign_net":7959.0,"institution_net":-9668.0,"retail_net":1709.0},{"date":"2026-10-16","foreign_net":2393.0,"institution_net":-8750.0,"retail_net":6357.0},{"date":"2026-10-15","foreign_net":-1105.0,"institution_net":-35415.0,"retail_net":36520.0},{"date":"2026-10-14","foreign_net":-927.0,"institution_net":-1327.0,"retail_net":2254.0},{"date":"2026-10-13","foreign_net":463.0,"institution_net":-31611.0,"retail_net":31148.0},{"date":"2026-10-12","foreign_net":-3888.0,"institution_net":4398.0,"retail_net":-510.0},{"date":"2026-10-08","foreign_net":3004.0,"institution_net":-14936.0,"retail_net":11932.0},{"date":"2026-10-07","foreign_net":-1333.0,"institution_net":-6504.0,"retail_net":7837.0},{"date":"2026-10-06","foreign_net":-115.0,"institution_net":-6909.0,"retail_net":7024.0},{"date":"2026-10-02","foreign_net":-496.0,"institution_net":5350.0,"retail_net":-4854.0},{"date":"2026-10-01","foreign_net":-1588.0,"institution_net":3507.0,"retail_net":-1919.0},{"date":"2026-09-30","foreign_net":1401.0,"institution_net":-610.0,"retail_net":-791.0},{"date":"2026-09-29","foreign_net":2777.0,"institution_net":-26185.0,"retail_net":23408.0},{"date":"2026-09-28","foreign_net":-1236.0,"institution_net":-38900.0,"retail_net":40136.0},{"date":"2026-09-23","foreign_net":-314.0,"institution_net":-7684.0,"retail_net":7998.0},{"date":"2026-09-22","foreign_net":441.0,"institution_net":-223.0,"retail_net":-218.0},{"date":"2026-09-21","foreign_net":-728.0,"institution_net":-5724.0,"retail_net":6452.0},{"date":"2026-09-18","foreign_net":1709.0,"institution_net":8414.0,"retail_net":-10123.0},{"date":"2026-09-17","foreign_net":-431.0,"institution_net":-21660.0,"retail_net":22091.0},{"date":"2026-09-16","foreign_net":171.0,"institution_net":-15869.0,"retail_net":15698.0},{"date":"2026-09-15","foreign_net":1245.0,"institution_net":-3160.0,"retail_net":1915.0},{"date":"2026-09-14","foreign_net":-2084.0,"institution_net":-19551.0,"retail_net":21635.0},{"date":"2026-09-11","foreign_net":786.0,"institution_net":-22036.0,"retail_net":21250.0},{"date":"2026-09-10","foreign_net":-724.0,"institution_net":-32194.0,"retail_net":32918.0},{"date":"2026-09-09","foreign_net":674.0,"institution_net":-11324.0,"retail_net":10650.0},{"date":"2026-09-08","foreign_net":-1993.0,"institution_net":-2250.0,"retail_net":4243.0}],"periods":{"d1":{"foreign_net":-9577.0,"institution_net":511.0,"retail_net":9066.0},"d3":{"foreign_net":-7135.0,"institution_net":-18524.0,"retail_net":25659.0},"d7":{"foreign_net":-508.0,"institution_net":-85143.0,"retail_net":85651.0},"d14":{"foreign_net":-3800.0,"institution_net":-136682.0,"retail_net":140482.0},"d30":{"foreign_net":-3694.0,"institution_net":-332131.0,"retail_net":335825.0}}},"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":26,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.5,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.7,"unit":"%","percentile":27,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.8404,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.84,"summary":"배당수익률 6.84%","metrics":[{"name":"배당수익률","value":6.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:22.889867+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":113600000000.0,"aum_display":"1,136억","dividend_yield":null,"tracking_error":9.66,"holdings":[{"ticker":"005935","name":"삼성전자우","weight":23.33},{"ticker":"000660","name":"SK하이닉스","weight":21.9},{"ticker":"329180","name":"HD현대중공업","weight":4.1},{"ticker":"105560","name":"KB금융","weight":3.02},{"ticker":"402340","name":"SK스퀘어","weight":2.67},{"ticker":"071050","name":"한국금융지주","weight":2.57},{"ticker":"012450","name":"한화에어로스페이스","weight":2.16},{"ticker":"009150","name":"삼성전기","weight":2.07},{"ticker":"039490","name":"키움증권","weight":1.7},{"ticker":"383220","name":"F&F","weight":1.67}],"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":17780.0,"change_pct":-0.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-27","close":8296.5332},{"date":"2024-02-28","close":8509.2646},{"date":"2024-02-29","close":8543.3047},{"date":"2024-03-04","close":8696.4697},{"date":"2024-03-05","close":8636.9033},{"date":"2024-03-06","close":8615.6318},{"date":"2024-03-07","close":8666.6865},{"date":"2024-03-08","close":8713.4893},{"date":"2024-03-11","close":8611.3779},{"date":"2024-03-12","close":8590.1035},{"date":"2024-03-13","close":8700.7236},{"date":"2024-03-14","close":8862.4004},{"date":"2024-03-15","close":8679.4502},{"date":"2024-03-18","close":8658.1777},{"date":"2024-03-19","close":8551.8115},{"date":"2024-03-20","close":8628.3945},{"date":"2024-03-21","close":8849.6357},{"date":"2024-03-22","close":8828.3633},{"date":"2024-03-25","close":8739.0156},{"date":"2024-03-26","close":8760.2881},{"date":"2024-03-27","close":8717.7432},{"date":"2024-03-28","close":8721.998},{"date":"2024-03-29","close":8675.1973},{"date":"2024-04-01","close":8611.3779},{"date":"2024-04-02","close":8534.7939},{"date":"2024-04-03","close":8415.6631},{"date":"2024-04-04","close":8551.8115},{"date":"2024-04-05","close":8479.4824},{"date":"2024-04-08","close":8505.0107},{"date":"2024-04-09","close":8441.1914},{"date":"2024-04-11","close":8432.6826},{"date":"2024-04-12","close":8330.5703},{"date":"2024-04-15","close":8326.3164},{"date":"2024-04-16","close":8143.3682},{"date":"2024-04-17","close":8024.2378},{"date":"2024-04-18","close":8173.1494},{"date":"2024-04-19","close":8062.5288},{"date":"2024-04-22","close":8224.2061},{"date":"2024-04-23","close":8266.752},{"date":"2024-04-24","close":8322.0605},{"date":"2024-04-25","close":8249.7334},{"date":"2024-04-26","close":8390.1367},{"date":"2024-04-29","close":8490.1699},{"date":"2024-04-30","close":8515.8203},{"date":"2024-05-02","close":8387.5723},{"date":"2024-05-03","close":8387.5723},{"date":"2024-05-07","close":8485.8965},{"date":"2024-05-08","close":8575.6709},{"date":"2024-05-09","close":8515.8203},{"date":"2024-05-10","close":8609.8711},{"date":"2024-05-13","close":8669.7207},{"date":"2024-05-14","close":8656.8975},{"date":"2024-05-16","close":8733.8457},{"date":"2024-05-17","close":8665.4463},{"date":"2024-05-20","close":8733.8457},{"date":"2024-05-21","close":8703.9219},{"date":"2024-05-22","close":8703.9219},{"date":"2024-05-23","close":8661.1729},{"date":"2024-05-24","close":8575.6709},{"date":"2024-05-27","close":8639.7969},{"date":"2024-05-28","close":8673.9961},{"date":"2024-05-29","close":8622.6973},{"date":"2024-05-30","close":8515.8203},{"date":"2024-05-31","close":8584.2207},{"date":"2024-06-03","close":8592.7705},{"date":"2024-06-04","close":8443.1465},{"date":"2024-06-05","close":8455.9707},{"date":"2024-06-07","close":8498.7207},{"date":"2024-06-10","close":8498.7207},{"date":"2024-06-11","close":8477.3467},{"date":"2024-06-12","close":8511.5469},{"date":"2024-06-13","close":8520.0967},{"date":"2024-06-14","close":8537.1973},{"date":"2024-06-17","close":8537.1973},{"date":"2024-06-18","close":8532.9219},{"date":"2024-06-19","close":8614.1455},{"date":"2024-06-20","close":8708.1973},{"date":"2024-06-21","close":8673.9961},{"date":"2024-06-24","close":8686.8213},{"date":"2024-06-25","close":8768.0469},{"date":"2024-06-26","close":8755.2207},{"date":"2024-06-27","close":8738.123},{"date":"2024-06-28","close":8866.373},{"date":"2024-07-01","close":8759.4951},{"date":"2024-07-02","close":8716.749},{"date":"2024-07-03","close":8785.1484},{"date":"2024-07-04","close":8870.6475},{"date":"2024-07-05","close":8934.7725},{"date":"2024-07-08","close":8909.1211},{"date":"2024-07-09","close":8879.1963},{"date":"2024-07-10","close":8926.2227},{"date":"2024-07-11","close":9003.1719},{"date":"2024-07-12","close":8951.873},{"date":"2024-07-15","close":8968.9727},{"date":"2024-07-16","close":8977.5234},{"date":"2024-07-17","close":8947.5977},{"date":"2024-07-18","close":8892.0225},{"date":"2024-07-19","close":8844.9961},{"date":"2024-07-22","close":8768.0469},{"date":"2024-07-23","close":8797.9736},{"date":"2024-07-24","close":8742.3975},{"date":"2024-07-25","close":8575.6709},{"date":"2024-07-26","close":8699.6445},{"date":"2024-07-29","close":8815.0713},{"date":"2024-07-30","close":8735.7734},{"date":"2024-07-31","close":8817.6592},{"date":"2024-08-01","close":8821.9688},{"date":"2024-08-02","close":8537.5254},{"date":"2024-08-05","close":7779.019},{"date":"2024-08-06","close":8059.1504},{"date":"2024-08-07","close":8171.2017},{"date":"2024-08-08","close":8240.1562},{"date":"2024-08-09","close":8352.21},{"date":"2024-08-12","close":8360.8291},{"date":"2024-08-13","close":8451.332},{"date":"2024-08-14","close":8434.0938},{"date":"2024-08-16","close":8520.2871},{"date":"2024-08-19","close":8645.2705},{"date":"2024-08-20","close":8718.5352},{"date":"2024-08-21","close":8731.4648},{"date":"2024-08-22","close":8675.4385},{"date":"2024-08-23","close":8727.1543},{"date":"2024-08-26","close":8783.1797},{"date":"2024-08-27","close":9301.9986},{"date":"2024-08-28","close":8636.6514},{"date":"2024-08-29","close":8636.6514},{"date":"2024-08-30","close":8593.5518},{"date":"2024-09-02","close":8576.3145},{"date":"2024-09-03","close":8653.8877},{"date":"2024-09-04","close":8459.9512},{"date":"2024-09-05","close":8464.2627},{"date":"2024-09-06","close":8399.6152},{"date":"2024-09-09","close":8360.8291},{"date":"2024-09-10","close":8347.8994},{"date":"2024-09-11","close":8145.3433},{"date":"2024-09-12","close":8244.4678},{"date":"2024-09-13","close":8378.0684},{"date":"2024-09-19","close":8451.332},{"date":"2024-09-20","close":8515.9785},{"date":"2024-09-23","close":8511.6689},{"date":"2024-09-24","close":8546.1465},{"date":"2024-09-25","close":8442.7139},{"date":"2024-09-26","close":8610.791},{"date":"2024-09-27","close":8623.7217},{"date":"2024-09-30","close":8455.6436},{"date":"2024-10-02","close":8365.1377},{"date":"2024-10-04","close":8369.4473},{"date":"2024-10-07","close":8511.6689},{"date":"2024-10-08","close":8412.5459},{"date":"2024-10-10","close":8451.332},{"date":"2024-10-11","close":8442.7139},{"date":"2024-10-14","close":8576.3145},{"date":"2024-10-15","close":8537.5254},{"date":"2024-10-16","close":8503.0488},{"date":"2024-10-17","close":8455.6436},{"date":"2024-10-18","close":8468.5713},{"date":"2024-10-21","close":8421.165},{"date":"2024-10-22","close":8373.7588},{"date":"2024-10-23","close":8403.9258},{"date":"2024-10-24","close":8360.8291},{"date":"2024-10-25","close":8416.8564},{"date":"2024-10-28","close":8403.9258},{"date":"2024-10-29","close":8382.3779},{"date":"2024-10-30","close":8847.05},{"date":"2024-10-31","close":8262.6045},{"date":"2024-11-01","close":8232.2275},{"date":"2024-11-04","close":8227.8887},{"date":"2024-11-05","close":8705.6758},{"date":"2024-11-06","close":8201.8516},{"date":"2024-11-07","close":8193.1699},{"date":"2024-11-08","close":8154.1133},{"date":"2024-11-11","close":8171.4727},{"date":"2024-11-12","close":8015.2485},{"date":"2024-11-13","close":7876.3799},{"date":"2024-11-14","close":7919.7759},{"date":"2024-11-15","close":7898.0776},{"date":"2024-11-18","close":8019.5869},{"date":"2024-11-19","close":8049.9648},{"date":"2024-11-20","close":8149.7759},{"date":"2024-11-21","close":8180.1523},{"date":"2024-11-22","close":8206.1885},{"date":"2024-11-25","close":8266.9453},{"date":"2024-11-26","close":8232.2275},{"date":"2024-11-27","close":8314.6807},{"date":"2024-11-28","close":8332.0391},{"date":"2024-11-29","close":8245.2461},{"date":"2024-12-02","close":8236.5674},{"date":"2024-12-03","close":8401.4727},{"date":"2024-12-04","close":8227.8887},{"date":"2024-12-05","close":7993.5508},{"date":"2024-12-06","close":7984.8696},{"date":"2024-12-09","close":7698.4556},{"date":"2024-12-10","close":7850.3428},{"date":"2024-12-11","close":7993.5508},{"date":"2024-12-12","close":8010.9072},{"date":"2024-12-13","close":8093.3594},{"date":"2024-12-16","close":8071.6616},{"date":"2024-12-17","close":8019.5869},{"date":"2024-12-18","close":8141.0957},{"date":"2024-12-19","close":8071.6616},{"date":"2024-12-20","close":7963.1724},{"date":"2024-12-23","close":8093.3594},{"date":"2024-12-24","close":8115.0576},{"date":"2024-12-26","close":8119.3975},{"date":"2024-12-27","close":8032.6064},{"date":"2024-12-30","close":7945.814},{"date":"2025-01-02","close":7937.1338},{"date":"2025-01-03","close":7967.5112},{"date":"2025-01-06","close":7989.209},{"date":"2025-01-07","close":8010.9072},{"date":"2025-01-08","close":8036.9458},{"date":"2025-01-09","close":8062.9824},{"date":"2025-01-10","close":8123.7373},{"date":"2025-01-13","close":8062.9824},{"date":"2025-01-14","close":8093.3594},{"date":"2025-01-15","close":8115.0576},{"date":"2025-01-16","close":8149.7759},{"date":"2025-01-17","close":8154.1133},{"date":"2025-01-20","close":8175.811},{"date":"2025-01-21","close":8223.5479},{"date":"2025-01-22","close":8258.2646},{"date":"2025-01-23","close":8193.1699},{"date":"2025-01-24","close":8224.3408},{"date":"2025-01-31","close":8188.7178},{"date":"2025-02-03","close":8059.5854},{"date":"2025-02-04","close":8099.6616},{"date":"2025-02-05","close":8148.6436},{"date":"2025-02-06","close":8233.2461},{"date":"2025-02-07","close":8139.7363},{"date":"2025-02-10","close":8135.2856},{"date":"2025-02-11","close":8193.1699},{"date":"2025-02-12","close":8166.4536},{"date":"2025-02-13","close":8255.5098},{"date":"2025-02-14","close":8259.9648},{"date":"2025-02-17","close":8300.0391},{"date":"2025-02-18","close":8340.1143},{"date":"2025-02-19","close":8424.7168},{"date":"2025-02-20","close":8487.0566},{"date":"2025-02-21","close":8464.793},{"date":"2025-02-24","close":8442.5273},{"date":"2025-02-25","close":8411.3584},{"date":"2025-02-26","close":8438.0752},{"date":"2025-02-27","close":8424.7168},{"date":"2025-02-28","close":8237.6992},{"date":"2025-03-04","close":8268.8701},{"date":"2025-03-05","close":8317.8496},{"date":"2025-03-06","close":8420.2637},{"date":"2025-03-07","close":8366.8301},{"date":"2025-03-10","close":8411.3584},{"date":"2025-03-11","close":8317.8496},{"date":"2025-03-12","close":8362.3789},{"date":"2025-03-13","close":8424.7168},{"date":"2025-03-14","close":8536.0361},{"date":"2025-03-17","close":8576.1133},{"date":"2025-03-18","close":8598.377},{"date":"2025-03-19","close":8665.168},{"date":"2025-03-20","close":8656.2627},{"date":"2025-03-21","close":8642.9043},{"date":"2025-03-24","close":8678.5264},{"date":"2025-03-25","close":8536.0361},{"date":"2025-03-26","close":8549.3955},{"date":"2025-03-27","close":8522.6777},{"date":"2025-03-28","close":8393.5469},{"date":"2025-03-31","close":8219.8877},{"date":"2025-04-01","close":8300.0391},{"date":"2025-04-02","close":8317.8496},{"date":"2025-04-03","close":8242.1514},{"date":"2025-04-04","close":8210.9814},{"date":"2025-04-07","close":7792.4189},{"date":"2025-04-08","close":7787.9663},{"date":"2025-04-09","close":7698.9092},{"date":"2025-04-10","close":8001.7002},{"date":"2025-04-11","close":8001.7002},{"date":"2025-04-14","close":8117.4717},{"date":"2025-04-15","close":8268.8701},{"date":"2025-04-16","close":8210.9814},{"date":"2025-04-17","close":8275.1025},{"date":"2025-04-18","close":8340.1143},{"date":"2025-04-21","close":8322.3037},{"date":"2025-04-22","close":8344.5664},{"date":"2025-04-23","close":8411.3584},{"date":"2025-04-24","close":8420.2637},{"date":"2025-04-25","close":8562.7539},{"date":"2025-04-28","close":8495.9619},{"date":"2025-04-29","close":8568.2686},{"date":"2025-04-30","close":8572.7871},{"date":"2025-05-02","close":8608.9395},{"date":"2025-05-07","close":8645.0928},{"date":"2025-05-08","close":8690.2842},{"date":"2025-05-09","close":8663.1699},{"date":"2025-05-12","close":8807.7822},{"date":"2025-05-13","close":8875.5693},{"date":"2025-05-14","close":8970.4707},{"date":"2025-05-15","close":8875.5693},{"date":"2025-05-16","close":8848.4531},{"date":"2025-05-19","close":8749.0332},{"date":"2025-05-20","close":8803.2646},{"date":"2025-05-21","close":8812.3018},{"date":"2025-05-22","close":8730.9561},{"date":"2025-05-23","close":8780.668},{"date":"2025-05-26","close":8943.3555},{"date":"2025-05-27","close":8929.7979},{"date":"2025-05-28","close":9020.1816},{"date":"2025-05-29","close":9318.4434},{"date":"2025-05-30","close":9268.7334},{"date":"2025-06-02","close":9169.3115},{"date":"2025-06-04","close":9594.1094},{"date":"2025-06-05","close":9702.5693},{"date":"2025-06-09","close":9847.1816},{"date":"2025-06-10","close":9833.625},{"date":"2025-06-11","close":9955.6416},{"date":"2025-06-12","close":9951.1211},{"date":"2025-06-13","close":9756.7998},{"date":"2025-06-16","close":9964.6787},{"date":"2025-06-17","close":9955.6416},{"date":"2025-06-18","close":9987.2734},{"date":"2025-06-19","close":10068.6191},{"date":"2025-06-20","close":10104.7715},{"date":"2025-06-23","close":10041.5029},{"date":"2025-06-24","close":10321.6895},{"date":"2025-06-25","close":10407.5547},{"date":"2025-06-26","close":10326.208},{"date":"2025-06-27","close":10258.4229},{"date":"2025-06-30","close":10398.5146},{"date":"2025-07-01","close":10461.7832},{"date":"2025-07-02","close":10335.248},{"date":"2025-07-03","close":10421.1113},{"date":"2025-07-04","close":10267.46},{"date":"2025-07-07","close":10281.0176},{"date":"2025-07-08","close":10534.0889},{"date":"2025-07-09","close":10665.1445},{"date":"2025-07-10","close":10791.6807},{"date":"2025-07-11","close":10773.6035},{"date":"2025-07-14","close":11076.3857},{"date":"2025-07-15","close":11026.6738},{"date":"2025-07-16","close":10868.5049},{"date":"2025-07-17","close":10814.2754},{"date":"2025-07-18","close":10701.2969},{"date":"2025-07-21","close":10678.7002},{"date":"2025-07-22","close":10556.6846},{"date":"2025-07-23","close":10610.915},{"date":"2025-07-24","close":10516.0117},{"date":"2025-07-25","close":10588.3193},{"date":"2025-07-28","close":10351.1523},{"date":"2025-07-29","close":10396.1172},{"date":"2025-07-30","close":10449.6094},{"date":"2025-07-31","close":10421.9404},{"date":"2025-08-01","close":10002.2979},{"date":"2025-08-04","close":10154.4756},{"date":"2025-08-05","close":10302.043},{"date":"2025-08-06","close":10486.501},{"date":"2025-08-07","close":10477.2803},{"date":"2025-08-08","close":10532.6172},{"date":"2025-08-11","close":10417.3301},{"date":"2025-08-12","close":10440.3867},{"date":"2025-08-13","close":10371.2158},{"date":"2025-08-14","close":10334.3232},{"date":"2025-08-18","close":10232.8701},{"date":"2025-08-19","close":10154.4756},{"date":"2025-08-20","close":10117.584},{"date":"2025-08-21","close":10071.4688},{"date":"2025-08-22","close":10099.1387},{"date":"2025-08-25","close":10228.2607},{"date":"2025-08-26","close":10177.5342},{"date":"2025-08-27","close":10154.4756},{"date":"2025-08-28","close":10260.541},{"date":"2025-08-29","close":10237.4834},{"date":"2025-09-01","close":10107.8145},{"date":"2025-09-02","close":10209.8125},{"date":"2025-09-03","close":10200.5898},{"date":"2025-09-04","close":10214.4258},{"date":"2025-09-05","close":10260.541},{"date":"2025-09-08","close":10403.4951},{"date":"2025-09-09","close":10458.835},{"date":"2025-09-10","close":10666.3506},{"date":"2025-09-11","close":10689.4082},{"date":"2025-09-12","close":10836.9736},{"date":"2025-09-15","close":10998.377},{"date":"2025-09-16","close":11030.6572},{"date":"2025-09-17","close":10933.8164},{"date":"2025-09-18","close":11122.8867},{"date":"2025-09-19","close":11085.9941},{"date":"2025-09-22","close":11178.2236},{"date":"2025-09-23","close":11127.498},{"date":"2025-09-24","close":11062.9365},{"date":"2025-09-25","close":10993.7656},{"date":"2025-09-26","close":10767.8037},{"date":"2025-09-29","close":10906.1465},{"date":"2025-09-30","close":10906.1465},{"date":"2025-10-01","close":10938.4268},{"date":"2025-10-02","close":11233.5625},{"date":"2025-10-10","close":11408.7979},{"date":"2025-10-13","close":11288.9004},{"date":"2025-10-14","close":11104.4414},{"date":"2025-10-15","close":11399.5742},{"date":"2025-10-16","close":11560.9775},{"date":"2025-10-17","close":11528.6963},{"date":"2025-10-20","close":11796.1621},{"date":"2025-10-21","close":11773.1045},{"date":"2025-10-22","close":11943.7305},{"date":"2025-10-23","close":11874.5566},{"date":"2025-10-24","close":12091.2979},{"date":"2025-10-27","close":12414.0986},{"date":"2025-10-28","close":12303.4258},{"date":"2025-10-29","close":12552.4443},{"date":"2025-10-30","close":12561.8057},{"date":"2025-10-31","close":12617.9678},{"date":"2025-11-03","close":12987.708},{"date":"2025-11-04","close":12655.4102},{"date":"2025-11-05","close":12313.751},{"date":"2025-11-06","close":12346.5127},{"date":"2025-11-07","close":12061.0166},{"date":"2025-11-10","close":12482.2402},{"date":"2025-11-11","close":12524.3643},{"date":"2025-11-12","close":12683.4912},{"date":"2025-11-13","close":12847.2998},{"date":"2025-11-14","close":12243.5479},{"date":"2025-11-17","close":12519.6816},{"date":"2025-11-18","close":12032.9355},{"date":"2025-11-19","close":11915.9287},{"date":"2025-11-20","close":12192.0654},{"date":"2025-11-21","close":11667.876},{"date":"2025-11-24","close":11719.3594},{"date":"2025-11-25","close":11794.2432},{"date":"2025-11-26","close":12018.8936},{"date":"2025-11-27","close":12220.249},{"date":"2025-11-28","close":12051.6562},{"date":"2025-12-01","close":12084.418},{"date":"2025-12-02","close":12332.4727},{"date":"2025-12-03","close":12430.7578},{"date":"2025-12-04","close":12412.0361},{"date":"2025-12-05","close":12519.6816},{"date":"2025-12-08","close":12636.6885},{"date":"2025-12-09","close":12599.2451},{"date":"2025-12-10","close":12669.4502},{"date":"2025-12-11","close":12608.6084},{"date":"2025-12-12","close":12730.2959},{"date":"2025-12-15","close":12557.125},{"date":"2025-12-16","close":12285.6699},{"date":"2025-12-17","close":12533.7227},{"date":"2025-12-18","close":12337.1523},{"date":"2025-12-19","close":12449.4785},{"date":"2025-12-22","close":12711.5723},{"date":"2025-12-23","close":12664.7715},{"date":"2025-12-24","close":12702.2129},{"date":"2025-12-26","close":12786.458},{"date":"2025-12-29","close":12973.667},{"date":"2025-12-30","close":13011.1094},{"date":"2026-01-02","close":13324.6865},{"date":"2026-01-05","close":13731.8682},{"date":"2026-01-06","close":13933.1191},{"date":"2026-01-07","close":14139.0508},{"date":"2026-01-08","close":14167.1318},{"date":"2026-01-09","close":14204.5732},{"date":"2026-01-12","close":14349.6631},{"date":"2026-01-13","close":14461.9893},{"date":"2026-01-14","close":14597.7158},{"date":"2026-01-15","close":14775.5654},{"date":"2026-01-16","close":14930.0137},{"date":"2026-01-19","close":15197.7002},{"date":"2026-01-20","close":14944.0547},{"date":"2026-01-21","close":15149.9854},{"date":"2026-01-22","close":15187.4277},{"date":"2026-01-23","close":15379.3184},{"date":"2026-01-26","close":15168.707},{"date":"2026-01-27","close":15599.292},{"date":"2026-01-28","close":16001.7939},{"date":"2026-01-29","close":16157.2236},{"date":"2026-01-30","close":16368.3027},{"date":"2026-02-02","close":15394.458},{"date":"2026-02-03","close":16459.4512},{"date":"2026-02-04","close":16694.5176},{"date":"2026-02-05","close":16037.292},{"date":"2026-02-06","close":15783.0371},{"date":"2026-02-09","close":16406.6816},{"date":"2026-02-10","close":16430.668},{"date":"2026-02-11","close":16493.0332},{"date":"2026-02-12","close":16824.0449},{"date":"2026-02-13","close":17174.2461},{"date":"2026-02-19","close":17692.3516},{"date":"2026-02-20","close":18215.2539},{"date":"2026-02-23","close":18330.3887},{"date":"2026-02-24","close":18613.4277},{"date":"2026-02-25","close":18838.9023},{"date":"2026-02-26","close":19280.248},{"date":"2026-02-27","close":18982.8184},{"date":"2026-03-03","close":17606.002},{"date":"2026-03-04","close":15639.1172},{"date":"2026-03-05","close":17107.0859},{"date":"2026-03-06","close":17111.8809},{"date":"2026-03-09","close":16257.9658},{"date":"2026-03-10","close":17346.9473},{"date":"2026-03-11","close":17759.5156},{"date":"2026-03-12","close":17548.4355},{"date":"2026-03-13","close":17361.3379},{"date":"2026-03-16","close":17596.4062},{"date":"2026-03-17","close":17701.9473},{"date":"2026-03-18","close":18637.4141},{"date":"2026-03-19","close":18229.6465},{"date":"2026-03-20","close":18253.6348},{"date":"2026-03-23","close":16896.6465},{"date":"2026-03-24","close":17455.0938},{"date":"2026-03-25","close":17684.2012},{"date":"2026-03-26","close":17120.9805},{"date":"2026-03-27","close":16982.5605},{"date":"2026-03-30","close":16334.9219},{"date":"2026-03-31","close":15653.7002},{"date":"2026-04-01","close":16857.8301},{"date":"2026-04-02","close":16047.082},{"date":"2026-04-03","close":16703.5957},{"date":"2026-04-06","close":16685.125},{"date":"2026-04-07","close":16790.668},{"date":"2026-04-08","close":17913.2461},{"date":"2026-04-09","close":17673.377},{"date":"2026-04-10","close":18081.1484},{"date":"2026-04-13","close":18095.543},{"date":"2026-04-14","close":18580.0742},{"date":"2026-04-15","close":18829.5371},{"date":"2026-04-16","close":19266.0918},{"date":"2026-04-17","close":19174.9414},{"date":"2026-04-20","close":19232.5137},{"date":"2026-04-21","close":19573.1211},{"date":"2026-04-22","close":19731.4336},{"date":"2026-04-23","close":19908.9375},{"date":"2026-04-24","close":20067.2461},{"date":"2026-04-27","close":20609.3438},{"date":"2026-04-28","close":20532.5879},{"date":"2026-04-29","close":20635.7695},{"date":"2026-04-30","close":20346.4824},{"date":"2026-05-04","close":21402.375},{"date":"2026-05-06","close":22641.4883},{"date":"2026-05-07","close":22718.6289},{"date":"2026-05-08","close":22757.2012},{"date":"2026-05-11","close":23841.8184},{"date":"2026-05-12","close":23216.6953},{"date":"2026-05-13","close":23643.1367},{"date":"2026-05-14","close":23899.9668},{"date":"2026-05-15","close":22969.5547},{"date":"2026-05-18","close":22814.4863},{"date":"2026-05-19","close":22194.2109},{"date":"2026-05-20","close":22034.2988},{"date":"2026-05-21","close":23352.3809},{"date":"2026-05-22","close":23647.9824},{"date":"2026-05-26","close":24181.0293},{"date":"2026-05-27","close":24413.6348},{"date":"2026-05-28","close":24433.1113},{"date":"2026-05-29","close":24905.5098},{"date":"2026-06-01","close":25884.3906},{"date":"2026-06-02","close":25584.1641},{"date":"2026-06-04","close":25414.5723},{"date":"2026-06-05","close":24111.1367},{"date":"2026-06-08","close":22429.752},{"date":"2026-06-09","close":24130.5176},{"date":"2026-06-10","close":23248.6406},{"date":"2026-06-11","close":23534.5234},{"date":"2026-06-12","close":24421.248},{"date":"2026-06-15","close":25689.5879},{"date":"2026-06-16","close":26132.7656},{"date":"2026-06-17","close":26410.3594},{"date":"2026-06-18","close":26551.5918},{"date":"2026-06-19","close":26373.9785},{"date":"2026-06-22","close":26814.5742},{"date":"2026-06-23","close":24632.7832},{"date":"2026-06-24","close":24924.9883},{"date":"2026-06-25","close":26439.5801},{"date":"2026-06-26","close":24934.8711},{"date":"2026-06-29","close":25086.8105},{"date":"2026-06-30","close":25179.834},{"date":"2026-07-01","close":25013.3711},{"date":"2026-07-02","close":23412.3984},{"date":"2026-07-03","close":24322.0684},{"date":"2026-07-06","close":24302.582},{"date":"2026-07-07","close":23226.041},{"date":"2026-07-08","close":22125.1406},{"date":"2026-07-09","close":22134.8848},{"date":"2026-07-10","close":22865.5703},{"date":"2026-07-13","close":21058.3418},{"date":"2026-07-14","close":21155.7656},{"date":"2026-07-15","close":22436.9004},{"date":"2026-07-16","close":21116.7969},{"date":"2026-07-20","close":20147.4199},{"date":"2026-07-21","close":20892.7188},{"date":"2026-07-22","close":21092.4414},{"date":"2026-07-23","close":21793.8984},{"date":"2026-07-24","close":20649.1582},{"date":"2026-07-27","close":20946.3047},{"date":"2026-07-28","close":18861.416},{"date":"2026-07-29","close":17765.3887},{"date":"2026-07-30","close":17696.0898},{"date":"2026-07-31","close":21126.4062},{"date":"2026-08-03","close":19755.2695},{"date":"2026-08-04","close":20047.3184},{"date":"2026-08-05","close":20789.8105},{"date":"2026-08-06","close":19958.2168},{"date":"2026-08-07","close":19799.8203},{"date":"2026-08-10","close":20042.3672},{"date":"2026-08-11","close":20116.6172},{"date":"2026-08-12","close":20641.3105},{"date":"2026-08-13","close":21017.5078},{"date":"2026-08-14","close":21552.1035},{"date":"2026-08-18","close":21180.8574},{"date":"2026-08-19","close":20096.8164},{"date":"2026-08-20","close":20982.8594},{"date":"2026-08-21","close":21443.2031},{"date":"2026-08-24","close":20824.459},{"date":"2026-08-25","close":21250.1562},{"date":"2026-08-26","close":21383.8047},{"date":"2026-08-27","close":21438.2539},{"date":"2026-08-28","close":21147.7285},{"date":"2026-08-31","close":21202.4512},{"date":"2026-09-01","close":21232.2988},{"date":"2026-09-02","close":20595.5293},{"date":"2026-09-03","close":20396.5391},{"date":"2026-09-04","close":20839.293},{"date":"2026-09-07","close":21719.8262},{"date":"2026-09-08","close":21590.4824},{"date":"2026-09-09","close":21888.9688},{"date":"2026-09-10","close":22078.0098},{"date":"2026-09-11","close":21729.7754},{"date":"2026-09-14","close":20860.187},{"date":"2026-09-15","close":20705.9682},{"date":"2026-09-16","close":21111.91},{"date":"2026-09-17","close":21083.0553},{"date":"2026-09-18","close":21686.9923},{"date":"2026-09-21","close":21924.7864},{"date":"2026-09-22","close":21997.4176},{"date":"2026-09-23","close":22275.0106},{"date":"2026-09-28","close":22166.5602},{"date":"2026-09-29","close":21765.0},{"date":"2026-09-30","close":21615.0},{"date":"2026-10-01","close":21955.0},{"date":"2026-10-02","close":22050.0},{"date":"2026-10-06","close":21975.0},{"date":"2026-10-07","close":21795.0},{"date":"2026-10-08","close":21295.0},{"date":"2026-10-12","close":20460.0},{"date":"2026-10-13","close":19440.0},{"date":"2026-10-14","close":19290.0},{"date":"2026-10-15","close":17905.0},{"date":"2026-10-16","close":18270.0},{"date":"2026-10-19","close":18510.0},{"date":"2026-10-20","close":17750.0},{"date":"2026-10-21","close":18390.0},{"date":"2026-10-22","close":17855.0},{"date":"2026-10-23","close":17305.0}],"chart_data":[{"date":"2024-10-23","open":8395,"high":8439,"low":8371,"close":8404,"volume":913485},{"date":"2024-10-24","open":8397,"high":8397,"low":8338,"close":8361,"volume":55328},{"date":"2024-10-25","open":8363,"high":8469,"low":8363,"close":8417,"volume":14973},{"date":"2024-10-28","open":8413,"high":8422,"low":8367,"close":8404,"volume":3951},{"date":"2024-10-29","open":8396,"high":8396,"low":8347,"close":8382,"volume":6972},{"date":"2024-10-30","open":8908,"high":8908,"low":8828,"close":8847,"volume":48369},{"date":"2024-10-31","open":8297,"high":8307,"low":8220,"close":8263,"volume":23117},{"date":"2024-11-01","open":8219,"high":8271,"low":8191,"close":8232,"volume":18040},{"date":"2024-11-04","open":8232,"high":8276,"low":8195,"close":8228,"volume":3690437},{"date":"2024-11-05","open":8710,"high":8727,"low":8687,"close":8706,"volume":812215},{"date":"2024-11-06","open":8232,"high":8281,"low":8181,"close":8202,"volume":2767950},{"date":"2024-11-07","open":8179,"high":8244,"low":8158,"close":8193,"volume":14875},{"date":"2024-11-08","open":8223,"high":8241,"low":8139,"close":8154,"volume":25903},{"date":"2024-11-11","open":8132,"high":8175,"low":8070,"close":8171,"volume":94533},{"date":"2024-11-12","open":8168,"high":8185,"low":8015,"close":8015,"volume":37470},{"date":"2024-11-13","open":7989,"high":8007,"low":7876,"close":7876,"volume":630853},{"date":"2024-11-14","open":7963,"high":7963,"low":7867,"close":7920,"volume":61715},{"date":"2024-11-15","open":7928,"high":7928,"low":7829,"close":7898,"volume":13293},{"date":"2024-11-18","open":7881,"high":8036,"low":7862,"close":8020,"volume":104763},{"date":"2024-11-19","open":7986,"high":8075,"low":7986,"close":8050,"volume":32672},{"date":"2024-11-20","open":8042,"high":8150,"low":8028,"close":8150,"volume":20227},{"date":"2024-11-21","open":8154,"high":8210,"low":8139,"close":8180,"volume":23113},{"date":"2024-11-22","open":8227,"high":8236,"low":8194,"close":8206,"volume":17004},{"date":"2024-11-25","open":8287,"high":8287,"low":8238,"close":8267,"volume":4577},{"date":"2024-11-26","open":8219,"high":8254,"low":8169,"close":8232,"volume":616624},{"date":"2024-11-27","open":8271,"high":8376,"low":8258,"close":8315,"volume":34533},{"date":"2024-11-28","open":8320,"high":8351,"low":8311,"close":8332,"volume":27748},{"date":"2024-11-29","open":8354,"high":8354,"low":8206,"close":8245,"volume":16254},{"date":"2024-12-02","open":8332,"high":8332,"low":8215,"close":8237,"volume":10639},{"date":"2024-12-03","open":8290,"high":8419,"low":8290,"close":8401,"volume":16536},{"date":"2024-12-04","open":8276,"high":8328,"low":8164,"close":8228,"volume":18805},{"date":"2024-12-05","open":8164,"high":8164,"low":7990,"close":7994,"volume":24659},{"date":"2024-12-06","open":7985,"high":8071,"low":7871,"close":7985,"volume":141907},{"date":"2024-12-09","open":7858,"high":7858,"low":7698,"close":7698,"volume":14251},{"date":"2024-12-10","open":7754,"high":7871,"low":7754,"close":7850,"volume":11970},{"date":"2024-12-11","open":7842,"high":7994,"low":7842,"close":7994,"volume":2897},{"date":"2024-12-12","open":8004,"high":8072,"low":8004,"close":8011,"volume":10178},{"date":"2024-12-13","open":8007,"high":8128,"low":8007,"close":8093,"volume":3789},{"date":"2024-12-16","open":8160,"high":8160,"low":8042,"close":8072,"volume":7901},{"date":"2024-12-17","open":8036,"high":8084,"low":8020,"close":8020,"volume":4869},{"date":"2024-12-18","open":8033,"high":8161,"low":8033,"close":8141,"volume":3695},{"date":"2024-12-19","open":8042,"high":8102,"low":8042,"close":8072,"volume":949},{"date":"2024-12-20","open":8042,"high":8042,"low":7943,"close":7963,"volume":1667},{"date":"2024-12-23","open":8015,"high":8133,"low":8007,"close":8093,"volume":22206},{"date":"2024-12-24","open":8102,"high":8125,"low":8080,"close":8115,"volume":132966},{"date":"2024-12-26","open":8180,"high":8180,"low":8101,"close":8119,"volume":7980},{"date":"2024-12-27","open":8086,"high":8086,"low":7987,"close":8033,"volume":1848},{"date":"2024-12-30","open":8015,"high":8045,"low":7946,"close":7946,"volume":662681},{"date":"2025-01-02","open":7932,"high":7993,"low":7910,"close":7937,"volume":129889},{"date":"2025-01-03","open":7947,"high":8016,"low":7947,"close":7968,"volume":5443},{"date":"2025-01-06","open":7993,"high":7993,"low":7919,"close":7989,"volume":6067},{"date":"2025-01-07","open":8046,"high":8063,"low":8008,"close":8011,"volume":11615},{"date":"2025-01-08","open":7990,"high":8075,"low":7990,"close":8037,"volume":4374},{"date":"2025-01-09","open":8037,"high":8085,"low":8028,"close":8063,"volume":6964},{"date":"2025-01-10","open":8054,"high":8133,"low":8036,"close":8124,"volume":68704},{"date":"2025-01-13","open":8102,"high":8102,"low":8021,"close":8063,"volume":63988},{"date":"2025-01-14","open":8093,"high":8119,"low":8062,"close":8093,"volume":12898},{"date":"2025-01-15","open":8145,"high":8173,"low":8115,"close":8115,"volume":5584},{"date":"2025-01-16","open":8202,"high":8202,"low":8125,"close":8150,"volume":2393},{"date":"2025-01-17","open":8149,"high":8163,"low":8149,"close":8154,"volume":4684},{"date":"2025-01-20","open":8185,"high":8218,"low":8159,"close":8176,"volume":2064},{"date":"2025-01-21","open":8219,"high":8246,"low":8177,"close":8224,"volume":2244},{"date":"2025-01-22","open":8262,"high":8296,"low":8228,"close":8258,"volume":11406},{"date":"2025-01-23","open":8299,"high":8299,"low":8193,"close":8193,"volume":1379},{"date":"2025-01-24","open":8211,"high":8233,"low":8168,"close":8224,"volume":16700},{"date":"2025-01-31","open":8223,"high":8223,"low":8152,"close":8189,"volume":13867},{"date":"2025-02-03","open":8092,"high":8092,"low":8004,"close":8060,"volume":16223},{"date":"2025-02-04","open":8113,"high":8164,"low":8097,"close":8100,"volume":2160},{"date":"2025-02-05","open":8154,"high":8181,"low":8139,"close":8149,"volume":1318},{"date":"2025-02-06","open":8176,"high":8263,"low":8148,"close":8233,"volume":22311},{"date":"2025-02-07","open":8216,"high":8216,"low":8124,"close":8140,"volume":3814},{"date":"2025-02-10","open":8137,"high":8197,"low":8126,"close":8135,"volume":4352},{"date":"2025-02-11","open":8179,"high":8201,"low":8152,"close":8193,"volume":48801},{"date":"2025-02-12","open":8200,"high":8200,"low":8156,"close":8166,"volume":11168},{"date":"2025-02-13","open":8199,"high":8261,"low":8181,"close":8256,"volume":12301},{"date":"2025-02-14","open":8284,"high":8288,"low":8255,"close":8260,"volume":1772},{"date":"2025-02-17","open":8324,"high":8324,"low":8260,"close":8300,"volume":1142},{"date":"2025-02-18","open":8314,"high":8340,"low":8287,"close":8340,"volume":10951},{"date":"2025-02-19","open":8350,"high":8442,"low":8350,"close":8425,"volume":10602},{"date":"2025-02-20","open":8469,"high":8487,"low":8425,"close":8487,"volume":2949},{"date":"2025-02-21","open":8492,"high":8505,"low":8460,"close":8465,"volume":6269},{"date":"2025-02-24","open":8431,"high":8443,"low":8395,"close":8443,"volume":3316},{"date":"2025-02-25","open":8415,"high":8450,"low":8389,"close":8411,"volume":2704},{"date":"2025-02-26","open":8434,"high":8455,"low":8389,"close":8438,"volume":6546},{"date":"2025-02-27","open":8492,"high":8492,"low":8407,"close":8425,"volume":3787},{"date":"2025-02-28","open":8372,"high":8372,"low":8233,"close":8238,"volume":8711},{"date":"2025-03-04","open":8215,"high":8269,"low":8186,"close":8269,"volume":3001},{"date":"2025-03-05","open":8314,"high":8359,"low":8254,"close":8318,"volume":29085},{"date":"2025-03-06","open":8425,"high":8474,"low":8407,"close":8420,"volume":15635},{"date":"2025-03-07","open":8406,"high":8424,"low":8367,"close":8367,"volume":2554},{"date":"2025-03-10","open":8363,"high":8430,"low":8363,"close":8411,"volume":334},{"date":"2025-03-11","open":8283,"high":8350,"low":8259,"close":8318,"volume":1957},{"date":"2025-03-12","open":8330,"high":8419,"low":8330,"close":8362,"volume":3087},{"date":"2025-03-13","open":8438,"high":8496,"low":8411,"close":8425,"volume":4824},{"date":"2025-03-14","open":8464,"high":8536,"low":8424,"close":8536,"volume":3805},{"date":"2025-03-17","open":8540,"high":8593,"low":8536,"close":8576,"volume":4577},{"date":"2025-03-18","open":8606,"high":8655,"low":8576,"close":8598,"volume":5345},{"date":"2025-03-19","open":8602,"high":8670,"low":8602,"close":8665,"volume":5792},{"date":"2025-03-20","open":8746,"high":8746,"low":8635,"close":8656,"volume":1152},{"date":"2025-03-21","open":8657,"high":8662,"low":8608,"close":8643,"volume":3581},{"date":"2025-03-24","open":8647,"high":8696,"low":8616,"close":8679,"volume":5884},{"date":"2025-03-25","open":8682,"high":8687,"low":8536,"close":8536,"volume":8738},{"date":"2025-03-26","open":8554,"high":8619,"low":8549,"close":8549,"volume":4248},{"date":"2025-03-27","open":8584,"high":8599,"low":8523,"close":8523,"volume":2847},{"date":"2025-03-28","open":8523,"high":8523,"low":8386,"close":8394,"volume":1976},{"date":"2025-03-31","open":8336,"high":8336,"low":8208,"close":8220,"volume":7307},{"date":"2025-04-01","open":8315,"high":8327,"low":8230,"close":8300,"volume":864},{"date":"2025-04-02","open":8354,"high":8359,"low":8287,"close":8318,"volume":519},{"date":"2025-04-03","open":8172,"high":8263,"low":8148,"close":8242,"volume":2841},{"date":"2025-04-04","open":8202,"high":8323,"low":8143,"close":8211,"volume":4821},{"date":"2025-04-07","open":8009,"high":8009,"low":7773,"close":7792,"volume":14049},{"date":"2025-04-08","open":7934,"high":7934,"low":7733,"close":7788,"volume":10688},{"date":"2025-04-09","open":7794,"high":7794,"low":7659,"close":7699,"volume":14311},{"date":"2025-04-10","open":8041,"high":8041,"low":7929,"close":8002,"volume":4933},{"date":"2025-04-11","open":7965,"high":8009,"low":7902,"close":8002,"volume":3907},{"date":"2025-04-14","open":8096,"high":8117,"low":8059,"close":8117,"volume":827},{"date":"2025-04-15","open":8154,"high":8296,"low":8154,"close":8269,"volume":1038},{"date":"2025-04-16","open":8263,"high":8268,"low":8190,"close":8211,"volume":1576},{"date":"2025-04-17","open":8259,"high":8283,"low":8224,"close":8275,"volume":420},{"date":"2025-04-18","open":8273,"high":8340,"low":8254,"close":8340,"volume":138},{"date":"2025-04-21","open":8339,"high":8358,"low":8286,"close":8322,"volume":2438},{"date":"2025-04-22","open":8323,"high":8354,"low":8309,"close":8345,"volume":61143},{"date":"2025-04-23","open":8386,"high":8425,"low":8381,"close":8411,"volume":8229},{"date":"2025-04-24","open":8465,"high":8465,"low":8386,"close":8420,"volume":6387},{"date":"2025-04-25","open":8477,"high":8563,"low":8477,"close":8563,"volume":4509},{"date":"2025-04-28","open":8564,"high":8564,"low":8487,"close":8496,"volume":3328},{"date":"2025-04-29","open":8568,"high":8599,"low":8517,"close":8568,"volume":5508},{"date":"2025-04-30","open":8573,"high":8602,"low":8512,"close":8573,"volume":48236},{"date":"2025-05-02","open":8609,"high":8633,"low":8538,"close":8609,"volume":1723},{"date":"2025-05-07","open":8654,"high":8678,"low":8623,"close":8645,"volume":24225},{"date":"2025-05-08","open":8673,"high":8704,"low":8668,"close":8690,"volume":29075},{"date":"2025-05-09","open":8695,"high":8714,"low":8654,"close":8663,"volume":6775},{"date":"2025-05-12","open":8709,"high":8808,"low":8709,"close":8808,"volume":16811},{"date":"2025-05-13","open":8835,"high":8881,"low":8828,"close":8876,"volume":12012},{"date":"2025-05-14","open":8898,"high":8979,"low":8898,"close":8970,"volume":28745},{"date":"2025-05-15","open":8954,"high":8971,"low":8876,"close":8876,"volume":10281},{"date":"2025-05-16","open":8881,"high":8909,"low":8818,"close":8848,"volume":36326},{"date":"2025-05-19","open":8846,"high":8846,"low":8721,"close":8749,"volume":311285},{"date":"2025-05-20","open":8786,"high":8828,"low":8781,"close":8803,"volume":112240},{"date":"2025-05-21","open":8807,"high":8822,"low":8780,"close":8812,"volume":502188},{"date":"2025-05-22","open":8776,"high":8808,"low":8731,"close":8731,"volume":383554},{"date":"2025-05-23","open":8726,"high":8818,"low":8726,"close":8781,"volume":4241},{"date":"2025-05-26","open":8778,"high":8943,"low":8778,"close":8943,"volume":12281},{"date":"2025-05-27","open":8940,"high":8949,"low":8893,"close":8930,"volume":10255},{"date":"2025-05-28","open":8953,"high":9096,"low":8953,"close":9020,"volume":48183},{"date":"2025-05-29","open":9119,"high":9318,"low":9119,"close":9318,"volume":24288},{"date":"2025-05-30","open":9323,"high":9336,"low":9240,"close":9269,"volume":9361},{"date":"2025-06-02","open":9238,"high":9287,"low":9135,"close":9169,"volume":22740},{"date":"2025-06-04","open":9377,"high":9604,"low":9377,"close":9594,"volume":38897},{"date":"2025-06-05","open":9677,"high":9752,"low":9616,"close":9703,"volume":45807},{"date":"2025-06-09","open":9821,"high":9997,"low":9803,"close":9847,"volume":64841},{"date":"2025-06-10","open":9908,"high":9960,"low":9742,"close":9834,"volume":135385},{"date":"2025-06-11","open":9829,"high":9977,"low":9811,"close":9956,"volume":139103},{"date":"2025-06-12","open":9996,"high":10019,"low":9908,"close":9951,"volume":303808},{"date":"2025-06-13","open":9961,"high":9964,"low":9689,"close":9757,"volume":94694},{"date":"2025-06-16","open":9767,"high":9979,"low":9744,"close":9965,"volume":425709},{"date":"2025-06-17","open":9992,"high":10081,"low":9834,"close":9956,"volume":746373},{"date":"2025-06-18","open":9887,"high":9996,"low":9861,"close":9987,"volume":23921},{"date":"2025-06-19","open":10120,"high":10166,"low":9981,"close":10069,"volume":19402},{"date":"2025-06-20","open":10152,"high":10152,"low":10025,"close":10105,"volume":10534},{"date":"2025-06-23","open":10024,"high":10042,"low":9937,"close":10042,"volume":56344},{"date":"2025-06-24","open":10223,"high":10344,"low":10188,"close":10322,"volume":28947},{"date":"2025-06-25","open":10431,"high":10431,"low":10280,"close":10408,"volume":23668},{"date":"2025-06-26","open":10399,"high":10399,"low":10150,"close":10326,"volume":64735},{"date":"2025-06-27","open":10402,"high":10406,"low":10190,"close":10258,"volume":4607},{"date":"2025-06-30","open":10335,"high":10399,"low":10279,"close":10399,"volume":89830},{"date":"2025-07-01","open":10493,"high":10626,"low":10450,"close":10462,"volume":30154},{"date":"2025-07-02","open":10516,"high":10516,"low":10217,"close":10335,"volume":97426},{"date":"2025-07-03","open":10469,"high":10469,"low":10390,"close":10421,"volume":7604},{"date":"2025-07-04","open":10541,"high":10541,"low":10234,"close":10267,"volume":14290},{"date":"2025-07-07","open":10207,"high":10281,"low":10207,"close":10281,"volume":42498},{"date":"2025-07-08","open":10340,"high":10558,"low":10327,"close":10534,"volume":37542},{"date":"2025-07-09","open":10621,"high":10705,"low":10534,"close":10665,"volume":21638},{"date":"2025-07-10","open":10714,"high":10806,"low":10642,"close":10792,"volume":25225},{"date":"2025-07-11","open":10806,"high":10904,"low":10770,"close":10774,"volume":70546},{"date":"2025-07-14","open":10860,"high":11099,"low":10848,"close":11076,"volume":260580},{"date":"2025-07-15","open":11108,"high":11108,"low":11000,"close":11027,"volume":64356},{"date":"2025-07-16","open":11028,"high":11028,"low":10817,"close":10869,"volume":20615},{"date":"2025-07-17","open":10893,"high":10893,"low":10708,"close":10814,"volume":28462},{"date":"2025-07-18","open":10867,"high":10867,"low":10633,"close":10701,"volume":67339},{"date":"2025-07-21","open":10694,"high":10711,"low":10608,"close":10679,"volume":39381},{"date":"2025-07-22","open":10704,"high":10704,"low":10538,"close":10557,"volume":134868},{"date":"2025-07-23","open":10714,"high":10714,"low":10501,"close":10611,"volume":78424},{"date":"2025-07-24","open":10672,"high":10692,"low":10483,"close":10516,"volume":55151},{"date":"2025-07-25","open":10532,"high":10588,"low":10473,"close":10588,"volume":38401},{"date":"2025-07-28","open":10536,"high":10536,"low":10295,"close":10351,"volume":51954},{"date":"2025-07-29","open":10300,"high":10400,"low":10212,"close":10396,"volume":39850},{"date":"2025-07-30","open":10430,"high":10486,"low":10391,"close":10450,"volume":25767},{"date":"2025-07-31","open":10483,"high":10483,"low":10392,"close":10422,"volume":48703},{"date":"2025-08-01","open":10301,"high":10301,"low":10002,"close":10002,"volume":135700},{"date":"2025-08-04","open":9986,"high":10154,"low":9942,"close":10154,"volume":15394},{"date":"2025-08-05","open":10275,"high":10345,"low":10208,"close":10302,"volume":13285},{"date":"2025-08-06","open":10301,"high":10487,"low":10301,"close":10487,"volume":22944},{"date":"2025-08-07","open":10580,"high":10580,"low":10409,"close":10477,"volume":22131},{"date":"2025-08-08","open":10551,"high":10551,"low":10449,"close":10533,"volume":9534},{"date":"2025-08-11","open":10468,"high":10482,"low":10409,"close":10417,"volume":43932},{"date":"2025-08-12","open":10478,"high":10590,"low":10435,"close":10440,"volume":43066},{"date":"2025-08-13","open":10565,"high":10565,"low":10343,"close":10371,"volume":6034},{"date":"2025-08-14","open":10463,"high":10463,"low":10334,"close":10334,"volume":21763},{"date":"2025-08-18","open":10312,"high":10312,"low":10212,"close":10233,"volume":9964},{"date":"2025-08-19","open":10292,"high":10292,"low":10136,"close":10154,"volume":13673},{"date":"2025-08-20","open":10071,"high":10454,"low":9887,"close":10118,"volume":576752},{"date":"2025-08-21","open":10193,"high":10193,"low":10071,"close":10071,"volume":9140},{"date":"2025-08-22","open":10080,"high":10137,"low":10051,"close":10099,"volume":506098},{"date":"2025-08-25","open":10211,"high":10228,"low":10138,"close":10228,"volume":4139},{"date":"2025-08-26","open":10274,"high":10274,"low":10132,"close":10178,"volume":5001},{"date":"2025-08-27","open":10230,"high":10230,"low":10121,"close":10154,"volume":5007},{"date":"2025-08-28","open":10174,"high":10284,"low":10108,"close":10261,"volume":6927},{"date":"2025-08-29","open":10392,"high":10392,"low":10233,"close":10237,"volume":14363},{"date":"2025-09-01","open":10175,"high":10217,"low":10080,"close":10108,"volume":29960},{"date":"2025-09-02","open":10231,"high":10231,"low":10145,"close":10210,"volume":10268},{"date":"2025-09-03","open":10230,"high":10230,"low":10163,"close":10201,"volume":6839},{"date":"2025-09-04","open":10214,"high":10249,"low":10196,"close":10214,"volume":20909},{"date":"2025-09-05","open":10270,"high":10312,"low":10247,"close":10261,"volume":35009},{"date":"2025-09-08","open":10258,"high":10403,"low":10258,"close":10403,"volume":2795},{"date":"2025-09-09","open":10450,"high":10482,"low":10381,"close":10459,"volume":184186},{"date":"2025-09-10","open":10543,"high":10675,"low":10515,"close":10666,"volume":29433},{"date":"2025-09-11","open":10727,"high":10727,"low":10598,"close":10689,"volume":40216},{"date":"2025-09-12","open":10856,"high":10856,"low":10773,"close":10837,"volume":215145},{"date":"2025-09-15","open":10902,"high":11002,"low":10864,"close":10998,"volume":87395},{"date":"2025-09-16","open":11060,"high":11060,"low":10995,"close":11031,"volume":22548},{"date":"2025-09-17","open":11015,"high":11015,"low":10897,"close":10934,"volume":37228},{"date":"2025-09-18","open":11038,"high":11123,"low":10984,"close":11123,"volume":15949},{"date":"2025-09-19","open":11145,"high":11145,"low":11025,"close":11086,"volume":16969},{"date":"2025-09-22","open":11086,"high":11205,"low":11077,"close":11178,"volume":73609},{"date":"2025-09-23","open":11168,"high":11232,"low":11105,"close":11127,"volume":81545},{"date":"2025-09-24","open":11154,"high":11154,"low":10944,"close":11063,"volume":21606},{"date":"2025-09-25","open":11045,"high":11067,"low":10971,"close":10994,"volume":36366},{"date":"2025-09-26","open":10944,"high":10944,"low":10704,"close":10768,"volume":21319},{"date":"2025-09-29","open":10791,"high":10924,"low":10791,"close":10906,"volume":13233},{"date":"2025-09-30","open":10943,"high":10943,"low":10836,"close":10906,"volume":15072},{"date":"2025-10-01","open":10943,"high":10960,"low":10912,"close":10938,"volume":6247},{"date":"2025-10-02","open":11174,"high":11257,"low":11067,"close":11234,"volume":119696},{"date":"2025-10-10","open":11452,"high":11452,"low":11290,"close":11409,"volume":117184},{"date":"2025-10-13","open":11190,"high":11289,"low":11090,"close":11289,"volume":24404},{"date":"2025-10-14","open":11389,"high":11412,"low":11001,"close":11104,"volume":25330},{"date":"2025-10-15","open":11210,"high":11400,"low":11210,"close":11400,"volume":14105},{"date":"2025-10-16","open":11478,"high":11574,"low":11390,"close":11561,"volume":132220},{"date":"2025-10-17","open":11548,"high":11686,"low":11511,"close":11529,"volume":36280},{"date":"2025-10-20","open":11668,"high":11796,"low":11479,"close":11796,"volume":30319},{"date":"2025-10-21","open":11948,"high":12052,"low":11756,"close":11773,"volume":31931},{"date":"2025-10-22","open":11813,"high":11944,"low":11649,"close":11944,"volume":23973},{"date":"2025-10-23","open":11739,"high":11988,"low":11720,"close":11875,"volume":33867},{"date":"2025-10-24","open":12012,"high":12106,"low":11976,"close":12091,"volume":28280},{"date":"2025-10-27","open":12270,"high":12423,"low":12270,"close":12414,"volume":39965},{"date":"2025-10-28","open":12415,"high":12415,"low":12175,"close":12303,"volume":59251},{"date":"2025-10-29","open":12484,"high":12552,"low":12261,"close":12552,"volume":56975},{"date":"2025-10-30","open":12702,"high":12702,"low":12444,"close":12562,"volume":118720},{"date":"2025-10-31","open":12579,"high":12670,"low":12483,"close":12618,"volume":56432},{"date":"2025-11-03","open":12679,"high":12988,"low":12654,"close":12988,"volume":26926,"rsi_14":89.95,"sma_20":12621.16,"sma_60":11694.55,"sma_120":11114.76},{"date":"2025-11-04","open":12996,"high":13016,"low":12646,"close":12655,"volume":117812,"rsi_14":76.22,"sma_20":12714.59,"sma_60":11739.07,"sma_120":11150.45},{"date":"2025-11-05","open":12498,"high":12498,"low":11803,"close":12314,"volume":94797,"rsi_14":64.59,"sma_20":12788.04,"sma_60":11774.91,"sma_120":11183.33},{"date":"2025-11-06","open":12567,"high":12619,"low":12159,"close":12347,"volume":55924,"rsi_14":65.87,"sma_20":12847.52,"sma_60":11808.04,"sma_120":11215.22},{"date":"2025-11-07","open":12172,"high":12326,"low":11864,"close":12061,"volume":63115,"rsi_14":55.14,"sma_20":12882.49,"sma_60":11836.28,"sma_120":11243.98},{"date":"2025-11-10","open":12238,"high":12514,"low":12186,"close":12482,"volume":46918,"rsi_14":61.9,"sma_20":12946.26,"sma_60":11871.02,"sma_120":11275.65},{"date":"2025-11-11","open":12651,"high":12768,"low":12403,"close":12524,"volume":66013,"rsi_14":60.15,"sma_20":13022.05,"sma_60":11908.56,"sma_120":11308.52},{"date":"2025-11-12","open":12542,"high":12683,"low":12449,"close":12683,"volume":44331,"rsi_14":63.71,"sma_20":13090.77,"sma_60":11948.55,"sma_120":11343.07},{"date":"2025-11-13","open":12636,"high":12847,"low":12595,"close":12847,"volume":132855,"rsi_14":63.05,"sma_20":13159.5,"sma_60":11992.64,"sma_120":11379.93},{"date":"2025-11-14","open":12412,"high":12636,"low":12215,"close":12244,"volume":78652,"rsi_14":47.32,"sma_20":13197.76,"sma_60":12026.66,"sma_120":11410.95},{"date":"2025-11-17","open":12498,"high":12520,"low":12305,"close":12520,"volume":636496,"rsi_14":53.23,"sma_20":13236.4,"sma_60":12067.41,"sma_120":11444.34},{"date":"2025-11-18","open":12351,"high":12388,"low":12033,"close":12033,"volume":46738,"rsi_14":42.73,"sma_20":13250.33,"sma_60":12100.84,"sma_120":11474.12},{"date":"2025-11-19","open":12038,"high":12067,"low":11711,"close":11916,"volume":67075,"rsi_14":41.23,"sma_20":13248.78,"sma_60":12132.87,"sma_120":11502.41},{"date":"2025-11-20","open":12293,"high":12306,"low":12141,"close":12192,"volume":74753,"rsi_14":44.52,"sma_20":13265.63,"sma_60":12170.64,"sma_120":11531.7},{"date":"2025-11-21","open":12139,"high":12139,"low":11653,"close":11668,"volume":37227,"rsi_14":33.73,"sma_20":13243.04,"sma_60":12198.59,"sma_120":11556.47},{"date":"2025-11-24","open":11935,"high":11935,"low":11679,"close":11719,"volume":21746,"rsi_14":37.6,"sma_20":13205.89,"sma_60":12225.17,"sma_120":11580.89},{"date":"2025-11-25","open":11931,"high":11982,"low":11688,"close":11794,"volume":21256,"rsi_14":42.59,"sma_20":13178.68,"sma_60":12253.96,"sma_120":11603.32},{"date":"2025-11-26","open":11880,"high":12019,"low":11765,"close":12019,"volume":11840,"rsi_14":45.57,"sma_20":13150.14,"sma_60":12287.14,"sma_120":11628.2},{"date":"2025-11-27","open":12216,"high":12300,"low":12140,"close":12220,"volume":55571,"rsi_14":51.36,"sma_20":13128.65,"sma_60":12320.99,"sma_120":11655.23},{"date":"2025-11-28","open":12239,"high":12239,"low":12047,"close":12052,"volume":14140,"rsi_14":43.35,"sma_20":13098.37,"sma_60":12353.32,"sma_120":11677.53},{"date":"2025-12-01","open":12248,"high":12248,"low":11972,"close":12084,"volume":27829,"rsi_14":43.21,"sma_20":13050.07,"sma_60":12387.61,"sma_120":11699.15},{"date":"2025-12-02","open":12253,"high":12332,"low":12169,"close":12332,"volume":16271,"rsi_14":44.71,"sma_20":13032.83,"sma_60":12425.41,"sma_120":11721.71},{"date":"2025-12-03","open":12356,"high":12454,"low":12262,"close":12431,"volume":21907,"rsi_14":43.61,"sma_20":13039.12,"sma_60":12465.12,"sma_120":11745.25},{"date":"2025-12-04","open":12393,"high":12412,"low":12248,"close":12412,"volume":17426,"rsi_14":53.14,"sma_20":13042.66,"sma_60":12504.24,"sma_120":11767.54},{"date":"2025-12-05","open":12370,"high":12520,"low":12281,"close":12520,"volume":19694,"rsi_14":50.01,"sma_20":13067.09,"sma_60":12544.51,"sma_120":11790.84},{"date":"2025-12-08","open":12641,"high":12641,"low":12478,"close":12637,"volume":9468,"rsi_14":64.14,"sma_20":13075.3,"sma_60":12584.27,"sma_120":11816.9},{"date":"2025-12-09","open":12627,"high":12655,"low":12552,"close":12599,"volume":8609,"rsi_14":66.64,"sma_20":13079.32,"sma_60":12622.41,"sma_120":11840.8},{"date":"2025-12-10","open":12716,"high":12730,"low":12590,"close":12669,"volume":1003848,"rsi_14":62.93,"sma_20":13078.54,"sma_60":12658.09,"sma_120":11865.38},{"date":"2025-12-11","open":12749,"high":12749,"low":12548,"close":12609,"volume":20473,"rsi_14":83.83,"sma_20":13065.79,"sma_60":12692.28,"sma_120":11889.15},{"date":"2025-12-12","open":12679,"high":12730,"low":12632,"close":12730,"volume":94837,"rsi_14":84.62,"sma_20":13091.74,"sma_60":12726.02,"sma_120":11913.26},{"date":"2025-12-15","open":12506,"high":12581,"low":12454,"close":12557,"volume":28137,"rsi_14":74.48,"sma_20":13093.78,"sma_60":12753.79,"sma_120":11935.54},{"date":"2025-12-16","open":12595,"high":12595,"low":12286,"close":12286,"volume":17237,"rsi_14":58.32,"sma_20":13107.31,"sma_60":12776.18,"sma_120":11955.96},{"date":"2025-12-17","open":12384,"high":12534,"low":12300,"close":12534,"volume":20494,"rsi_14":60.93,"sma_20":13140.36,"sma_60":12804.66,"sma_120":11976.1},{"date":"2025-12-18","open":12370,"high":12431,"low":12262,"close":12337,"volume":12259,"rsi_14":57.92,"sma_20":13148.19,"sma_60":12826.28,"sma_120":11993.73},{"date":"2025-12-19","open":12576,"high":12576,"low":12370,"close":12449,"volume":20556,"rsi_14":59.7,"sma_20":13189.92,"sma_60":12850.57,"sma_120":12013.08},{"date":"2025-12-22","open":12707,"high":12712,"low":12613,"close":12712,"volume":48749,"rsi_14":60.0,"sma_20":13242.94,"sma_60":12877.88,"sma_120":12035.35},{"date":"2025-12-23","open":12777,"high":12786,"low":12665,"close":12665,"volume":32485,"rsi_14":56.35,"sma_20":13289.48,"sma_60":12905.25,"sma_120":12055.97},{"date":"2025-12-24","open":12786,"high":12786,"low":12683,"close":12702,"volume":25972,"rsi_14":57.79,"sma_20":13326.0,"sma_60":12934.45,"sma_120":12076.37},{"date":"2025-12-26","open":12791,"high":12791,"low":12712,"close":12786,"volume":41271,"rsi_14":57.25,"sma_20":13359.5,"sma_60":12966.38,"sma_120":12098.64},{"date":"2025-12-29","open":12899,"high":12974,"low":12833,"close":12974,"volume":17148,"rsi_14":58.82,"sma_20":13408.75,"sma_60":13005.68,"sma_120":12121.81},{"date":"2025-12-30","open":12978,"high":13049,"low":12918,"close":13011,"volume":43450,"rsi_14":60.78,"sma_20":13458.25,"sma_60":13043.16,"sma_120":12146.67},{"date":"2026-01-02","open":13011,"high":13325,"low":12988,"close":13325,"volume":49044,"rsi_14":65.22,"sma_20":13511.25,"sma_60":13086.22,"sma_120":12174.23},{"date":"2026-01-05","open":13559,"high":13732,"low":13474,"close":13732,"volume":46389,"rsi_14":72.47,"sma_20":13580.75,"sma_60":13135.97,"sma_120":12203.16},{"date":"2026-01-06","open":13723,"high":13933,"low":13526,"close":13933,"volume":39450,"rsi_14":73.32,"sma_20":13662.0,"sma_60":13184.06,"sma_120":12232.72},{"date":"2026-01-07","open":14176,"high":14247,"low":13872,"close":14139,"volume":217127,"rsi_14":80.29,"sma_20":13748.5,"sma_60":13232.69,"sma_120":12262.98},{"date":"2026-01-08","open":14078,"high":14275,"low":13985,"close":14167,"volume":135602,"rsi_14":89.72,"sma_20":13830.25,"sma_60":13283.94,"sma_120":12293.65},{"date":"2026-01-09","open":14055,"high":14219,"low":13900,"close":14205,"volume":91346,"rsi_14":88.72,"sma_20":13916.0,"sma_60":13339.12,"sma_120":12321.99},{"date":"2026-01-12","open":14373,"high":14453,"low":14162,"close":14350,"volume":153140,"rsi_14":97.78,"sma_20":14005.75,"sma_60":13391.69,"sma_120":12352.04},{"date":"2026-01-13","open":14462,"high":14462,"low":14326,"close":14462,"volume":85218,"rsi_14":97.78,"sma_20":14104.75,"sma_60":13443.34,"sma_120":12384.52},{"date":"2026-01-14","open":14485,"high":14598,"low":14387,"close":14598,"volume":87605,"rsi_14":97.64,"sma_20":14204.5,"sma_60":13498.0,"sma_120":12418.66},{"date":"2026-01-15","open":14532,"high":14776,"low":14415,"close":14776,"volume":68353,"rsi_14":100.0,"sma_20":14323.0,"sma_60":13551.06,"sma_120":12455.39},{"date":"2026-01-16","open":14864,"high":14930,"low":14701,"close":14930,"volume":124130,"rsi_14":100.0,"sma_20":14464.25,"sma_60":13607.3,"sma_120":12493.71},{"date":"2026-01-19","open":14963,"high":15198,"low":14925,"close":15198,"volume":81341,"rsi_14":100.0,"sma_20":14602.5,"sma_60":13663.88,"sma_120":12534.81},{"date":"2026-01-20","open":15080,"high":15108,"low":14738,"close":14944,"volume":134740,"rsi_14":92.35,"sma_20":14741.75,"sma_60":13718.52,"sma_120":12573.84},{"date":"2026-01-21","open":14607,"high":15150,"low":14607,"close":15150,"volume":105537,"rsi_14":92.87,"sma_20":14886.0,"sma_60":13772.99,"sma_120":12615.54},{"date":"2026-01-22","open":15431,"high":15431,"low":15094,"close":15187,"volume":70119,"rsi_14":91.98,"sma_20":15018.25,"sma_60":13822.36,"sma_120":12656.94},{"date":"2026-01-23","open":15258,"high":15393,"low":15155,"close":15379,"volume":177483,"rsi_14":91.12,"sma_20":15163.25,"sma_60":13877.14,"sma_120":12701.68},{"date":"2026-01-26","open":15337,"high":15375,"low":15089,"close":15169,"volume":340864,"rsi_14":80.7,"sma_20":15295.0,"sma_60":13923.71,"sma_120":12744.15},{"date":"2026-01-27","open":15169,"high":15599,"low":15028,"close":15599,"volume":179354,"rsi_14":82.64,"sma_20":15445.25,"sma_60":13977.8,"sma_120":12790.01},{"date":"2026-01-28","open":15810,"high":16175,"low":15688,"close":16002,"volume":478160,"rsi_14":85.13,"sma_20":15607.0,"sma_60":14038.04,"sma_120":12839.7},{"date":"2026-01-29","open":16292,"high":16292,"low":15649,"close":16157,"volume":245265,"rsi_14":77.7,"sma_20":15754.0,"sma_60":14087.44,"sma_120":12891.0},{"date":"2026-01-30","open":16109,"high":16507,"low":16042,"close":16368,"volume":224998,"rsi_14":78.18,"sma_20":15895.25,"sma_60":14146.44,"sma_120":12942.76},{"date":"2026-02-02","open":16047,"high":16172,"low":15313,"close":15394,"volume":187669,"rsi_14":57.5,"sma_20":15964.0,"sma_60":14194.62,"sma_120":12984.77},{"date":"2026-02-03","open":15999,"high":16459,"low":15908,"close":16459,"volume":256359,"rsi_14":65.82,"sma_20":16077.5,"sma_60":14260.72,"sma_120":13034.38},{"date":"2026-02-04","open":16378,"high":16695,"low":16277,"close":16695,"volume":326687,"rsi_14":66.2,"sma_20":16192.25,"sma_60":14335.95,"sma_120":13086.11},{"date":"2026-02-05","open":16119,"high":16421,"low":15956,"close":16037,"volume":271261,"rsi_14":56.95,"sma_20":16271.25,"sma_60":14392.27,"sma_120":13131.64},{"date":"2026-02-06","open":15562,"high":15860,"low":15169,"close":15783,"volume":149302,"rsi_14":52.65,"sma_20":16335.0,"sma_60":14443.44,"sma_120":13176.0},{"date":"2026-02-09","open":16431,"high":16445,"low":16263,"close":16407,"volume":105244,"rsi_14":59.42,"sma_20":16423.5,"sma_60":14502.6,"sma_120":13225.57},{"date":"2026-02-10","open":16623,"high":16623,"low":16354,"close":16431,"volume":142419,"rsi_14":58.06,"sma_20":16507.25,"sma_60":14559.26,"sma_120":13275.95},{"date":"2026-02-11","open":16431,"high":16608,"low":16287,"close":16493,"volume":186888,"rsi_14":58.24,"sma_20":16587.0,"sma_60":14627.75,"sma_120":13327.2},{"date":"2026-02-12","open":16742,"high":16920,"low":16599,"close":16824,"volume":156199,"rsi_14":59.22,"sma_20":16674.5,"sma_60":14697.09,"sma_120":13382.25},{"date":"2026-02-13","open":16930,"high":17361,"low":16930,"close":17174,"volume":148674,"rsi_14":63.81,"sma_20":16772.0,"sma_60":14781.19,"sma_120":13441.01},{"date":"2026-02-19","open":17640,"high":17731,"low":17524,"close":17692,"volume":113119,"rsi_14":64.28,"sma_20":16886.25,"sma_60":14876.37,"sma_120":13504.62},{"date":"2026-02-20","open":17846,"high":18215,"low":17712,"close":18215,"volume":125776,"rsi_14":64.93,"sma_20":17037.25,"sma_60":14975.73,"sma_120":13573.18},{"date":"2026-02-23","open":18585,"high":18599,"low":18148,"close":18330,"volume":158765,"rsi_14":68.28,"sma_20":17183.25,"sma_60":15086.39,"sma_120":13642.49},{"date":"2026-02-24","open":18311,"high":18613,"low":17990,"close":18613,"volume":109830,"rsi_14":68.66,"sma_20":17342.0,"sma_60":15201.06,"sma_120":13713.12},{"date":"2026-02-25","open":18805,"high":18964,"low":18580,"close":18839,"volume":127355,"rsi_14":82.7,"sma_20":17502.25,"sma_60":15318.33,"sma_120":13786.14},{"date":"2026-02-26","open":18896,"high":19280,"low":18868,"close":19280,"volume":161088,"rsi_14":80.37,"sma_20":17696.75,"sma_60":15439.25,"sma_120":13863.19},{"date":"2026-02-27","open":18892,"high":19242,"low":18786,"close":18983,"volume":138256,"rsi_14":74.31,"sma_20":17852.75,"sma_60":15552.5,"sma_120":13936.74},{"date":"2026-03-03","open":18455,"high":18751,"low":17606,"close":17606,"volume":308358,"rsi_14":70.15,"sma_20":17938.46,"sma_60":15651.4,"sma_120":14002.36},{"date":"2026-03-04","open":16672,"high":17242,"low":15390,"close":15639,"volume":427713,"rsi_14":51.82,"sma_20":17931.79,"sma_60":15714.68,"sma_120":14051.14},{"date":"2026-03-05","open":17265,"high":17367,"low":16743,"close":17107,"volume":227802,"rsi_14":57.39,"sma_20":17992.51,"sma_60":15799.67,"sma_120":14112.54},{"date":"2026-03-06","open":17107,"high":17156,"low":16374,"close":17112,"volume":191924,"rsi_14":57.28,"sma_20":18104.25,"sma_60":15883.0,"sma_120":14174.06},{"date":"2026-03-09","open":16004,"high":16460,"low":15759,"close":16258,"volume":164847,"rsi_14":51.01,"sma_20":18114.89,"sma_60":15951.46,"sma_120":14227.85},{"date":"2026-03-10","open":17237,"high":17366,"low":16914,"close":17347,"volume":104412,"rsi_14":55.19,"sma_20":18171.48,"sma_60":16037.41,"sma_120":14290.96},{"date":"2026-03-11","open":17519,"high":18114,"low":17485,"close":17760,"volume":108188,"rsi_14":55.55,"sma_20":18284.37,"sma_60":16128.62,"sma_120":14356.45},{"date":"2026-03-12","open":17631,"high":17803,"low":17420,"close":17548,"volume":106293,"rsi_14":51.64,"sma_20":18399.19,"sma_60":16216.73,"sma_120":14419.57},{"date":"2026-03-13","open":16833,"high":17428,"low":16833,"close":17361,"volume":85297,"rsi_14":47.57,"sma_20":18471.57,"sma_60":16300.27,"sma_120":14479.18},{"date":"2026-03-16","open":17433,"high":17596,"low":17264,"close":17596,"volume":101562,"rsi_14":48.32,"sma_20":18555.25,"sma_60":16389.08,"sma_120":14540.68},{"date":"2026-03-17","open":17968,"high":18033,"low":17702,"close":17702,"volume":82011,"rsi_14":47.27,"sma_20":18641.26,"sma_60":16477.59,"sma_120":14601.8},{"date":"2026-03-18","open":18163,"high":18637,"low":18081,"close":18637,"volume":131218,"rsi_14":51.42,"sma_20":18760.02,"sma_60":16585.84,"sma_120":14669.82},{"date":"2026-03-19","open":18105,"high":18437,"low":18067,"close":18230,"volume":80543,"rsi_14":46.8,"sma_20":18838.7,"sma_60":16691.65,"sma_120":14733.91},{"date":"2026-03-20","open":18378,"high":18383,"low":18196,"close":18254,"volume":65065,"rsi_14":48.49,"sma_20":18891.7,"sma_60":16793.48,"sma_120":14799.07},{"date":"2026-03-23","open":17402,"high":17425,"low":16897,"close":16897,"volume":131256,"rsi_14":46.6,"sma_20":18849.59,"sma_60":16876.2,"sma_120":14851.24},{"date":"2026-03-24","open":17731,"high":17731,"low":16939,"close":17455,"volume":79076,"rsi_14":62.26,"sma_20":18831.45,"sma_60":16966.9,"sma_120":14908.73},{"date":"2026-03-25","open":17728,"high":17927,"low":17574,"close":17684,"volume":92236,"rsi_14":55.11,"sma_20":18810.83,"sma_60":17057.03,"sma_120":14967.45},{"date":"2026-03-26","open":17527,"high":17527,"low":17001,"close":17121,"volume":66844,"rsi_14":50.68,"sma_20":18748.23,"sma_60":17137.91,"sma_120":15021.58},{"date":"2026-03-27","open":16509,"high":16991,"low":16318,"close":16983,"volume":117747,"rsi_14":56.37,"sma_20":18655.23,"sma_60":17215.66,"sma_120":15075.05},{"date":"2026-03-30","open":16038,"high":16393,"low":16009,"close":16335,"volume":82576,"rsi_14":42.17,"sma_20":18542.93,"sma_60":17280.31,"sma_120":15123.35},{"date":"2026-03-31","open":15879,"high":16206,"low":15649,"close":15654,"volume":146514,"rsi_14":33.68,"sma_20":18442.85,"sma_60":17329.44,"sma_120":15167.56},{"date":"2026-04-01","open":16465,"high":16969,"low":16311,"close":16858,"volume":112731,"rsi_14":45.8,"sma_20":18512.53,"sma_60":17399.44,"sma_120":15221.3},{"date":"2026-04-02","open":17089,"high":17089,"low":15874,"close":16047,"volume":124183,"rsi_14":42.13,"sma_20":18460.34,"sma_60":17449.37,"sma_120":15267.8},{"date":"2026-04-03","open":16660,"high":16763,"low":16505,"close":16704,"volume":64602,"rsi_14":43.97,"sma_20":18434.14,"sma_60":17500.8,"sma_120":15318.38},{"date":"2026-04-06","open":16661,"high":16939,"low":16590,"close":16685,"volume":117496,"rsi_14":40.27,"sma_20":18422.1,"sma_60":17538.16,"sma_120":15361.11},{"date":"2026-04-07","open":17068,"high":17068,"low":16516,"close":16791,"volume":98982,"rsi_14":33.83,"sma_20":18357.31,"sma_60":17573.68,"sma_120":15403.19},{"date":"2026-04-08","open":17730,"high":17966,"low":17510,"close":17913,"volume":136649,"rsi_14":43.96,"sma_20":18328.07,"sma_60":17627.9,"sma_120":15455.92},{"date":"2026-04-09","open":17841,"high":17898,"low":17630,"close":17673,"volume":68851,"rsi_14":42.62,"sma_20":18297.85,"sma_60":17677.35,"sma_120":15508.24},{"date":"2026-04-10","open":17927,"high":18148,"low":17927,"close":18081,"volume":63353,"rsi_14":52.52,"sma_20":18298.46,"sma_60":17731.18,"sma_120":15561.43},{"date":"2026-04-13","open":17669,"high":18104,"low":17669,"close":18096,"volume":71013,"rsi_14":48.91,"sma_20":18287.29,"sma_60":17783.26,"sma_120":15613.3},{"date":"2026-04-14","open":18508,"high":18653,"low":18427,"close":18580,"volume":98747,"rsi_14":50.53,"sma_20":18295.38,"sma_60":17841.21,"sma_120":15669.61},{"date":"2026-04-15","open":19044,"high":19044,"low":18728,"close":18830,"volume":121112,"rsi_14":56.24,"sma_20":18266.31,"sma_60":17900.28,"sma_120":15725.67},{"date":"2026-04-16","open":18998,"high":19266,"low":18950,"close":19266,"volume":85166,"rsi_14":59.77,"sma_20":18281.44,"sma_60":17964.05,"sma_120":15785.67},{"date":"2026-04-17","open":19324,"high":19324,"low":19069,"close":19175,"volume":93569,"rsi_14":64.72,"sma_20":18290.58,"sma_60":18022.85,"sma_120":15843.36},{"date":"2026-04-20","open":19195,"high":19348,"low":19079,"close":19233,"volume":95488,"rsi_14":72.2,"sma_20":18370.55,"sma_60":18085.8,"sma_120":15902.16},{"date":"2026-04-21","open":19452,"high":19573,"low":19400,"close":19573,"volume":344307,"rsi_14":67.58,"sma_20":18438.04,"sma_60":18150.91,"sma_120":15961.95},{"date":"2026-04-22","open":19586,"high":19731,"low":19428,"close":19731,"volume":79585,"rsi_14":80.49,"sma_20":18501.4,"sma_60":18218.08,"sma_120":16020.22},{"date":"2026-04-23","open":20023,"high":20148,"low":19437,"close":19909,"volume":88788,"rsi_14":79.04,"sma_20":18604.11,"sma_60":18284.86,"sma_120":16081.0},{"date":"2026-04-24","open":20019,"high":20126,"low":19846,"close":20067,"volume":93885,"rsi_14":91.83,"sma_20":18722.3,"sma_60":18358.1,"sma_120":16140.9},{"date":"2026-04-27","open":20399,"high":20668,"low":20294,"close":20609,"volume":125010,"rsi_14":92.63,"sma_20":18903.11,"sma_60":18432.93,"sma_120":16205.36},{"date":"2026-04-28","open":20609,"high":20825,"low":20513,"close":20533,"volume":109278,"rsi_14":88.16,"sma_20":19116.58,"sma_60":18499.3,"sma_120":16268.67},{"date":"2026-04-29","open":20366,"high":20655,"low":20304,"close":20636,"volume":108585,"rsi_14":94.94,"sma_20":19270.62,"sma_60":18571.65,"sma_120":16329.54},{"date":"2026-04-30","open":20713,"high":20868,"low":20322,"close":20346,"volume":87195,"rsi_14":85.64,"sma_20":19453.29,"sma_60":18635.38,"sma_120":16390.91},{"date":"2026-05-04","open":20814,"high":21402,"low":20742,"close":21402,"volume":110485,"rsi_14":89.19,"sma_20":19663.9,"sma_60":18734.1,"sma_120":16464.36},{"date":"2026-05-06","open":22324,"high":22661,"low":22073,"close":22641,"volume":118282,"rsi_14":90.83,"sma_20":19969.55,"sma_60":18835.51,"sma_120":16548.12},{"date":"2026-05-07","open":22642,"high":22923,"low":22024,"close":22719,"volume":228259,"rsi_14":90.5,"sma_20":20273.7,"sma_60":18934.16,"sma_120":16635.06},{"date":"2026-05-08","open":22252,"high":22757,"low":22227,"close":22757,"volume":66662,"rsi_14":89.64,"sma_20":20522.2,"sma_60":19044.88,"sma_120":16718.57},{"date":"2026-05-11","open":23852,"high":24036,"low":23513,"close":23842,"volume":172073,"rsi_14":93.07,"sma_20":20832.5,"sma_60":19176.51,"sma_120":16809.98},{"date":"2026-05-12","open":23945,"high":24263,"low":22474,"close":23217,"volume":251406,"rsi_14":83.1,"sma_20":21090.0,"sma_60":19286.68,"sma_120":16894.64},{"date":"2026-05-13","open":22558,"high":23677,"low":22408,"close":23643,"volume":149156,"rsi_14":83.34,"sma_20":21368.5,"sma_60":19403.68,"sma_120":16981.47},{"date":"2026-05-14","open":23692,"high":24065,"low":23638,"close":23900,"volume":297841,"rsi_14":83.61,"sma_20":21635.3,"sma_60":19523.98,"sma_120":17075.86},{"date":"2026-05-15","open":24079,"high":24200,"low":22489,"close":22970,"volume":204522,"rsi_14":71.74,"sma_20":21841.75,"sma_60":19622.7,"sma_120":17159.9},{"date":"2026-05-18","open":22606,"high":23230,"low":21787,"close":22814,"volume":176814,"rsi_14":69.45,"sma_20":22017.95,"sma_60":19712.7,"sma_120":17246.94},{"date":"2026-05-19","open":22621,"high":22636,"low":21801,"close":22194,"volume":154219,"rsi_14":60.76,"sma_20":22167.1,"sma_60":19783.13,"sma_120":17329.75},{"date":"2026-05-20","open":22208,"high":22314,"low":21544,"close":22034,"volume":131639,"rsi_14":60.03,"sma_20":22305.15,"sma_60":19841.76,"sma_120":17408.75},{"date":"2026-05-21","open":22683,"high":23439,"low":22582,"close":23352,"volume":102016,"rsi_14":65.98,"sma_20":22493.0,"sma_60":19920.83,"sma_120":17503.61},{"date":"2026-05-22","open":23557,"high":23746,"low":23363,"close":23648,"volume":70701,"rsi_14":69.55,"sma_20":22687.75,"sma_60":20000.0,"sma_120":17600.53},{"date":"2026-05-26","open":24268,"high":24482,"low":24045,"close":24181,"volume":96951,"rsi_14":67.45,"sma_20":22900.65,"sma_60":20084.33,"sma_120":17701.33},{"date":"2026-05-27","open":25359,"high":25359,"low":24414,"close":24414,"volume":239873,"rsi_14":62.49,"sma_20":23117.35,"sma_60":20164.96,"sma_120":17802.11},{"date":"2026-05-28","open":24462,"high":24593,"low":23399,"close":24433,"volume":114525,"rsi_14":62.16,"sma_20":23307.25,"sma_60":20251.1,"sma_120":17901.8},{"date":"2026-05-29","open":24930,"high":25043,"low":24545,"close":24906,"volume":121139,"rsi_14":64.5,"sma_20":23525.15,"sma_60":20361.53,"sma_120":18006.46},{"date":"2026-06-01","open":24905,"high":26104,"low":24905,"close":25884,"volume":254803,"rsi_14":64.55,"sma_20":23787.85,"sma_60":20523.67,"sma_120":18119.17},{"date":"2026-06-02","open":25852,"high":26079,"low":23791,"close":25584,"volume":191840,"rsi_14":69.01,"sma_20":24056.7,"sma_60":20656.78,"sma_120":18228.22},{"date":"2026-06-04","open":25317,"high":25564,"low":25122,"close":25415,"volume":72493,"rsi_14":65.06,"sma_20":24262.65,"sma_60":20786.9,"sma_120":18334.95},{"date":"2026-06-05","open":24397,"high":24775,"low":23792,"close":24111,"volume":186904,"rsi_14":52.27,"sma_20":24338.1,"sma_60":20909.92,"sma_120":18430.69},{"date":"2026-06-08","open":21858,"high":23390,"low":21756,"close":22430,"volume":188662,"rsi_14":47.38,"sma_20":24323.3,"sma_60":20984.77,"sma_120":18511.09},{"date":"2026-06-09","open":23336,"high":24131,"low":22933,"close":24131,"volume":150633,"rsi_14":57.43,"sma_20":24393.85,"sma_60":21081.37,"sma_120":18605.0},{"date":"2026-06-10","open":23617,"high":23849,"low":22691,"close":23249,"volume":93107,"rsi_14":55.9,"sma_20":24369.65,"sma_60":21166.67,"sma_120":18691.7},{"date":"2026-06-11","open":22813,"high":23643,"low":22362,"close":23535,"volume":80644,"rsi_14":58.04,"sma_20":24392.0,"sma_60":21260.15,"sma_120":18780.21},{"date":"2026-06-12","open":24644,"high":25172,"low":24217,"close":24421,"volume":103043,"rsi_14":56.18,"sma_20":24438.1,"sma_60":21364.63,"sma_120":18876.86},{"date":"2026-06-15","open":25491,"high":25842,"low":25325,"close":25690,"volume":62718,"rsi_14":59.73,"sma_20":24529.5,"sma_60":21486.73,"sma_120":18982.16},{"date":"2026-06-16","open":26055,"high":26176,"low":25689,"close":26133,"volume":97421,"rsi_14":59.38,"sma_20":24691.05,"sma_60":21599.7,"sma_120":19092.77},{"date":"2026-06-17","open":25898,"high":26444,"low":25777,"close":26410,"volume":90476,"rsi_14":59.55,"sma_20":24874.65,"sma_60":21724.68,"sma_120":19208.16},{"date":"2026-06-18","open":26372,"high":26884,"low":26372,"close":26552,"volume":93683,"rsi_14":60.02,"sma_20":25097.15,"sma_60":21851.61,"sma_120":19322.55},{"date":"2026-06-19","open":27178,"high":27280,"low":25827,"close":26374,"volume":131766,"rsi_14":57.9,"sma_20":25325.6,"sma_60":22000.43,"sma_120":19438.31},{"date":"2026-06-22","open":26361,"high":27155,"low":26313,"close":26815,"volume":99950,"rsi_14":54.91,"sma_20":25502.4,"sma_60":22144.48,"sma_120":19555.69},{"date":"2026-06-23","open":26670,"high":27060,"low":24585,"close":24633,"volume":185604,"rsi_14":45.29,"sma_20":25552.75,"sma_60":22247.3,"sma_120":19652.16},{"date":"2026-06-24","open":24774,"high":25300,"low":23942,"close":24925,"volume":517849,"rsi_14":47.33,"sma_20":25590.75,"sma_60":22365.17,"sma_120":19751.54},{"date":"2026-06-25","open":26069,"high":26660,"low":25909,"close":26440,"volume":94559,"rsi_14":59.34,"sma_20":25694.2,"sma_60":22511.28,"sma_120":19863.47},{"date":"2026-06-26","open":25822,"high":26185,"low":24185,"close":24935,"volume":158499,"rsi_14":60.95,"sma_20":25726.3,"sma_60":22645.55,"sma_120":19962.93},{"date":"2026-06-29","open":24960,"high":25312,"low":24182,"close":25087,"volume":72813,"rsi_14":54.25,"sma_20":25735.55,"sma_60":22792.43,"sma_120":20060.93},{"date":"2026-06-30","open":25125,"high":25645,"low":24528,"close":25180,"volume":70639,"rsi_14":60.05,"sma_20":25699.55,"sma_60":22919.34,"sma_120":20159.39},{"date":"2026-07-01","open":25458,"high":25611,"low":24430,"close":25013,"volume":54479,"rsi_14":57.64,"sma_20":25663.75,"sma_60":23057.91,"sma_120":20253.64},{"date":"2026-07-02","open":24172,"high":24651,"low":23226,"close":23412,"volume":142542,"rsi_14":44.1,"sma_20":25554.9,"sma_60":23160.48,"sma_120":20330.64},{"date":"2026-07-03","open":23294,"high":24416,"low":22438,"close":24322,"volume":131331,"rsi_14":43.45,"sma_20":25565.7,"sma_60":23291.12,"sma_120":20414.64},{"date":"2026-07-06","open":24352,"high":25068,"low":23583,"close":24303,"volume":166880,"rsi_14":40.59,"sma_20":25661.8,"sma_60":23419.6,"sma_120":20496.64},{"date":"2026-07-07","open":23927,"high":24001,"low":22603,"close":23226,"volume":129411,"rsi_14":34.47,"sma_20":25615.35,"sma_60":23510.47,"sma_120":20569.18},{"date":"2026-07-08","open":22734,"high":23617,"low":21901,"close":22125,"volume":175998,"rsi_14":30.1,"sma_20":25557.65,"sma_60":23586.6,"sma_120":20631.97},{"date":"2026-07-09","open":22818,"high":22867,"low":21531,"close":22135,"volume":102632,"rsi_14":30.29,"sma_20":25485.8,"sma_60":23655.93,"sma_120":20693.56},{"date":"2026-07-10","open":22923,"high":23341,"low":22466,"close":22866,"volume":53128,"rsi_14":32.94,"sma_20":25405.95,"sma_60":23737.52,"sma_120":20760.39},{"date":"2026-07-13","open":22768,"high":22953,"low":21024,"close":21058,"volume":139264,"rsi_14":34.05,"sma_20":25174.9,"sma_60":23779.9,"sma_120":20810.56},{"date":"2026-07-14","open":21059,"high":21463,"low":20007,"close":21156,"volume":213743,"rsi_14":32.85,"sma_20":24926.2,"sma_60":23819.67,"sma_120":20859.97},{"date":"2026-07-15","open":22398,"high":22724,"low":22164,"close":22437,"volume":80721,"rsi_14":31.39,"sma_20":24729.1,"sma_60":23873.9,"sma_120":20918.97},{"date":"2026-07-16","open":21531,"high":21595,"low":20683,"close":21117,"volume":190952,"rsi_14":31.54,"sma_20":24457.05,"sma_60":23907.1,"sma_120":20964.97},{"date":"2026-07-20","open":20229,"high":20995,"low":19981,"close":20147,"volume":180956,"rsi_14":28.69,"sma_20":24137.45,"sma_60":23922.73,"sma_120":21004.26},{"date":"2026-07-21","open":20022,"high":20948,"low":19910,"close":20893,"volume":92880,"rsi_14":32.59,"sma_20":23840.45,"sma_60":23945.28,"sma_120":21048.1},{"date":"2026-07-22","open":21731,"high":21916,"low":20981,"close":21092,"volume":76696,"rsi_14":34.16,"sma_20":23665.1,"sma_60":23968.53,"sma_120":21093.31},{"date":"2026-07-23","open":21530,"high":21804,"low":21311,"close":21794,"volume":58645,"rsi_14":43.23,"sma_20":23510.85,"sma_60":24000.75,"sma_120":21142.81},{"date":"2026-07-24","open":21755,"high":21755,"low":20606,"close":20649,"volume":95717,"rsi_14":33.61,"sma_20":23220.5,"sma_60":24010.68,"sma_120":21184.39},{"date":"2026-07-27","open":21019,"high":21145,"low":20361,"close":20946,"volume":68682,"rsi_14":35.38,"sma_20":23015.75,"sma_60":24016.43,"sma_120":21224.68},{"date":"2026-07-28","open":19987,"high":20040,"low":18740,"close":18861,"volume":161567,"rsi_14":32.53,"sma_20":22702.75,"sma_60":23987.82,"sma_120":21243.56},{"date":"2026-07-29","open":18949,"high":19484,"low":16664,"close":17765,"volume":296281,"rsi_14":31.82,"sma_20":22314.25,"sma_60":23933.88,"sma_120":21252.76},{"date":"2026-07-30","open":17765,"high":18810,"low":17473,"close":17696,"volume":238811,"rsi_14":31.6,"sma_20":21930.75,"sma_60":23883.73,"sma_120":21259.56},{"date":"2026-07-31","open":19781,"high":21126,"low":19270,"close":21126,"volume":122498,"rsi_14":43.29,"sma_20":21802.25,"sma_60":23873.27,"sma_120":21303.68},{"date":"2026-08-03","open":20181,"high":20211,"low":19582,"close":19755,"volume":104991,"rsi_14":44.61,"sma_20":21551.75,"sma_60":23818.52,"sma_120":21327.01},{"date":"2026-08-04","open":19993,"high":20101,"low":19265,"close":20047,"volume":96868,"rsi_14":45.31,"sma_20":21317.0,"sma_60":23767.37,"sma_120":21350.76},{"date":"2026-08-05","open":20820,"high":20923,"low":20572,"close":20790,"volume":57354,"rsi_14":43.25,"sma_20":21175.0,"sma_60":23728.07,"sma_120":21386.47},{"date":"2026-08-06","open":20572,"high":20680,"low":19853,"close":19958,"volume":75482,"rsi_14":44.78,"sma_20":21047.5,"sma_60":23658.27,"sma_120":21417.39},{"date":"2026-08-07","open":20076,"high":20309,"low":19512,"close":19800,"volume":80333,"rsi_14":47.52,"sma_20":20911.5,"sma_60":23596.43,"sma_120":21441.56},{"date":"2026-08-10","open":19805,"high":20151,"low":19680,"close":20042,"volume":92989,"rsi_14":46.65,"sma_20":20562.15,"sma_60":23204.13,"sma_120":21294.32},{"date":"2026-08-11","open":19894,"high":20265,"low":19756,"close":20117,"volume":64789,"rsi_14":46.11,"sma_20":20514.6,"sma_60":23142.48,"sma_120":21320.41},{"date":"2026-08-12","open":20284,"high":20815,"low":20284,"close":20641,"volume":76640,"rsi_14":45.34,"sma_20":20488.65,"sma_60":23105.25,"sma_120":21348.03},{"date":"2026-08-13","open":21100,"high":21293,"low":20868,"close":21018,"volume":64508,"rsi_14":51.59,"sma_20":20417.0,"sma_60":23076.93,"sma_120":21375.78},{"date":"2026-08-14","open":21467,"high":21661,"low":21176,"close":21552,"volume":50000,"rsi_14":52.56,"sma_20":20439.0,"sma_60":23068.02,"sma_120":21403.53},{"date":"2026-08-18","open":21968,"high":22156,"low":20938,"close":21181,"volume":113403,"rsi_14":61.47,"sma_20":20491.2,"sma_60":23055.52,"sma_120":21423.61},{"date":"2026-08-19","open":20295,"high":20478,"low":19801,"close":20097,"volume":91244,"rsi_14":61.54,"sma_20":20451.05,"sma_60":23002.7,"sma_120":21433.57},{"date":"2026-08-20","open":20572,"high":21255,"low":20364,"close":20983,"volume":70296,"rsi_14":65.05,"sma_20":20445.55,"sma_60":22959.87,"sma_120":21448.53},{"date":"2026-08-21","open":20878,"high":21552,"low":20878,"close":21443,"volume":185661,"rsi_14":51.99,"sma_20":20427.85,"sma_60":22915.83,"sma_120":21465.41},{"date":"2026-08-24","open":21403,"high":21403,"low":20749,"close":20824,"volume":131804,"rsi_14":57.43,"sma_20":20436.75,"sma_60":22857.48,"sma_120":21473.24},{"date":"2026-08-25","open":20374,"high":21250,"low":19943,"close":21250,"volume":111657,"rsi_14":58.2,"sma_20":20452.1,"sma_60":22805.97,"sma_120":21487.24},{"date":"2026-08-26","open":21216,"high":21482,"low":20988,"close":21384,"volume":38714,"rsi_14":54.42,"sma_20":20579.5,"sma_60":22748.8,"sma_120":21510.5},{"date":"2026-08-27","open":21853,"high":21853,"low":21263,"close":21438,"volume":102483,"rsi_14":62.45,"sma_20":20765.0,"sma_60":22676.15,"sma_120":21551.73},{"date":"2026-08-28","open":21297,"high":21417,"low":21103,"close":21148,"volume":54665,"rsi_14":60.05,"sma_20":20934.0,"sma_60":22599.68,"sma_120":21576.57},{"date":"2026-08-31","open":20780,"high":21202,"low":20452,"close":21202,"volume":48362,"rsi_14":59.83,"sma_20":20840.95,"sma_60":22420.7,"sma_120":21545.53},{"date":"2026-09-01","open":21072,"high":21271,"low":20938,"close":21232,"volume":89393,"rsi_14":59.52,"sma_20":20915.05,"sma_60":22372.43,"sma_120":21578.63},{"date":"2026-09-02","open":20695,"high":20938,"low":20496,"close":20596,"volume":68965,"rsi_14":49.6,"sma_20":20942.5,"sma_60":22341.67,"sma_120":21596.7},{"date":"2026-09-03","open":20784,"high":20784,"low":20088,"close":20397,"volume":45530,"rsi_14":44.61,"sma_20":20922.6,"sma_60":22279.07,"sma_120":21609.43},{"date":"2026-09-04","open":20590,"high":21053,"low":20590,"close":20839,"volume":42642,"rsi_14":43.71,"sma_20":20966.75,"sma_60":22238.65,"sma_120":21627.75},{"date":"2026-09-07","open":21442,"high":21730,"low":21397,"close":21720,"volume":75931,"rsi_14":54.33,"sma_20":21063.1,"sma_60":22208.22,"sma_120":21655.1},{"date":"2026-09-08","open":21888,"high":22137,"low":21590,"close":21590,"volume":70262,"rsi_14":64.22,"sma_20":21140.8,"sma_60":22160.75,"sma_120":21679.28},{"date":"2026-09-09","open":21596,"high":22059,"low":21596,"close":21889,"volume":55495,"rsi_14":59.7,"sma_20":21229.75,"sma_60":22099.22,"sma_120":21705.03},{"date":"2026-09-10","open":21889,"high":22078,"low":21506,"close":22078,"volume":100437,"rsi_14":57.21,"sma_20":21301.85,"sma_60":22033.45,"sma_120":21724.03},{"date":"2026-09-11","open":21402,"high":21730,"low":21367,"close":21730,"volume":104096,"rsi_14":60.96,"sma_20":21337.5,"sma_60":21957.22,"sma_120":21743.75},{"date":"2026-09-14","open":20909,"high":21087,"low":20761,"close":20860,"volume":76976,"rsi_14":46.76,"sma_20":21307.8,"sma_60":21865.82,"sma_120":21756.83},{"date":"2026-09-15","open":20776,"high":21038,"low":20622,"close":20706,"volume":57130,"rsi_14":43.56,"sma_20":21289.0,"sma_60":21772.55,"sma_120":21779.93},{"date":"2026-09-16","open":20707,"high":21112,"low":20707,"close":21112,"volume":73706,"rsi_14":47.68,"sma_20":21345.2,"sma_60":21681.0,"sma_120":21801.46},{"date":"2026-09-17","open":21182,"high":21330,"low":21083,"close":21083,"volume":59342,"rsi_14":50.44,"sma_20":21355.35,"sma_60":21625.33,"sma_120":21820.68},{"date":"2026-09-18","open":21568,"high":21687,"low":21414,"close":21687,"volume":48244,"rsi_14":55.78,"sma_20":21372.9,"sma_60":21574.95,"sma_120":21850.03},{"date":"2026-09-21","open":21741,"high":22028,"low":21741,"close":21925,"volume":46726,"rsi_14":57.52,"sma_20":21433.5,"sma_60":21503.32,"sma_120":21882.62},{"date":"2026-09-22","open":22423,"high":22473,"low":21929,"close":21997,"volume":133770,"rsi_14":65.87,"sma_20":21476.5,"sma_60":21455.92,"sma_120":21921.63},{"date":"2026-09-23","open":22424,"high":22459,"low":22082,"close":22275,"volume":86553,"rsi_14":70.53,"sma_20":21526.75,"sma_60":21412.77,"sma_120":21969.06},{"date":"2026-09-28","open":22206,"high":22206,"low":21712,"close":22167,"volume":93920,"rsi_14":65.93,"sma_20":21568.75,"sma_60":21366.22,"sma_120":22004.81},{"date":"2026-09-29","open":21835,"high":21895,"low":21460,"close":21765,"volume":106716,"rsi_14":49.24,"sma_20":21594.25,"sma_60":21312.03,"sma_120":22042.6},{"date":"2026-09-30","open":21830,"high":22025,"low":21470,"close":21615,"volume":45394,"rsi_14":49.01,"sma_20":21609.5,"sma_60":21282.05,"sma_120":22074.76},{"date":"2026-10-01","open":21530,"high":21955,"low":21315,"close":21955,"volume":46030,"rsi_14":49.48,"sma_20":21640.25,"sma_60":21240.52,"sma_120":22114.99},{"date":"2026-10-02","open":21955,"high":22050,"low":21870,"close":22050,"volume":65119,"rsi_14":48.35,"sma_20":21707.75,"sma_60":21200.88,"sma_120":22155.11},{"date":"2026-10-06","open":22150,"high":22160,"low":21845,"close":21975,"volume":84051,"rsi_14":53.16,"sma_20":21700.75,"sma_60":21082.48,"sma_120":22135.26},{"date":"2026-10-07","open":21790,"high":22100,"low":21695,"close":21795,"volume":47740,"rsi_14":62.74,"sma_20":21748.4,"sma_60":21076.92,"sma_120":22165.7},{"date":"2026-10-08","open":21775,"high":21775,"low":21235,"close":21295,"volume":61134,"rsi_14":56.73,"sma_20":21727.05,"sma_60":21062.85,"sma_120":22188.49},{"date":"2026-10-12","open":21060,"high":21090,"low":20370,"close":20460,"volume":104808,"rsi_14":40.57,"sma_20":21670.4,"sma_60":21022.67,"sma_120":22204.2},{"date":"2026-10-13","open":19820,"high":19850,"low":18970,"close":19440,"volume":157636,"rsi_14":32.56,"sma_20":21547.85,"sma_60":20995.62,"sma_120":22207.27},{"date":"2026-10-14","open":19565,"high":19800,"low":19025,"close":19290,"volume":95698,"rsi_14":22.5,"sma_20":21408.35,"sma_60":20964.45,"sma_120":22206.94},{"date":"2026-10-15","open":18250,"high":18490,"low":17500,"close":17905,"volume":268227,"rsi_14":13.79,"sma_20":21217.0,"sma_60":20888.83,"sma_120":22191.35},{"date":"2026-10-16","open":18215,"high":18725,"low":18022,"close":18270,"volume":89945,"rsi_14":17.99,"sma_20":21082.2,"sma_60":20841.32,"sma_120":22179.58},{"date":"2026-10-19","open":17680,"high":18570,"low":17680,"close":18510,"volume":157055,"rsi_14":17.46,"sma_20":20967.15,"sma_60":20813.95,"sma_120":22169.31},{"date":"2026-10-20","open":18510,"high":18510,"low":17665,"close":17750,"volume":87808,"rsi_14":15.74,"sma_20":20793.7,"sma_60":20761.52,"sma_120":22149.79},{"date":"2026-10-21","open":18085,"high":18590,"low":18085,"close":18390,"volume":54287,"rsi_14":24.94,"sma_20":20653.7,"sma_60":20716.42,"sma_120":22134.25},{"date":"2026-10-22","open":18270,"high":18435,"low":17620,"close":17855,"volume":74354,"rsi_14":23.6,"sma_20":20456.6,"sma_60":20650.68,"sma_120":22112.73},{"date":"2026-10-23","open":17003,"high":17780,"low":16614,"close":17780,"volume":101732,"rsi_14":19.55,"sma_20":20243.8,"sma_60":20602.8,"sma_120":22089.24}],"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 배당성장액티브","phase":"above-fold","symbol_resolved":true}