{"status":"ok","report":{"price_analysis":{"current":8140.0,"change_1d":-2.0,"change_7d":-10.9,"change_30d":-6.5,"high_30d":10475.0,"low_30d":7900.0,"position_in_range":9.0,"support":8157.5,"resistance":10217.5},"summary":"KoAct 반도체&2차전지핵심소재액티브(482030)은(는) iSelect 반도체&2차전지핵심소재 지수를 추종하는 ETF입니다, 순자산 101억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-118.14)가 시그널선(45.47)을 하회합니다(데드크로스). SMA20 9395, SMA60 8946 — 혼조세입니다. 볼린저밴드 8287~10502 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.84686774941996,"macd":-118.1445912001218,"macd_signal":45.46696789605953,"sma_20":9394.75,"sma_60":8945.583333333334,"bb_upper":10502.393782991625,"bb_lower":8287.106217008375,"atr_14":453.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1116.00, 기관 순매수 -3304.00. 30일 누적: 외국인 690.00, 기관 -3.64만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1116.0,"institutional_flow":-3304.0,"data":[{"date":"2026-10-22","foreign_net":244.0,"institution_net":3523.0,"retail_net":-3767.0},{"date":"2026-10-21","foreign_net":519.0,"institution_net":-2372.0,"retail_net":1853.0},{"date":"2026-10-20","foreign_net":-1709.0,"institution_net":-5659.0,"retail_net":7368.0},{"date":"2026-10-19","foreign_net":-1081.0,"institution_net":-77.0,"retail_net":1158.0},{"date":"2026-10-16","foreign_net":3143.0,"institution_net":1281.0,"retail_net":-4424.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-5029.0,"retail_net":5029.0},{"date":"2026-10-14","foreign_net":-227.0,"institution_net":-2103.0,"retail_net":2330.0},{"date":"2026-10-13","foreign_net":185.0,"institution_net":720.0,"retail_net":-905.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":6445.0,"retail_net":-6445.0},{"date":"2026-10-08","foreign_net":-381.0,"institution_net":-4233.0,"retail_net":4614.0},{"date":"2026-10-07","foreign_net":285.0,"institution_net":-11727.0,"retail_net":11442.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-9121.0,"retail_net":9121.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-11546.0,"retail_net":11546.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3197.0,"retail_net":3197.0},{"date":"2026-09-30","foreign_net":-23.0,"institution_net":-2975.0,"retail_net":2998.0},{"date":"2026-09-29","foreign_net":-11.0,"institution_net":819.0,"retail_net":-808.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":481.0,"retail_net":-481.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":3103.0,"retail_net":-3103.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":763.0,"retail_net":-763.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":3113.0,"retail_net":-3113.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1694.0,"retail_net":1694.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":218.0,"retail_net":-218.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":151.0,"retail_net":-151.0},{"date":"2026-09-11","foreign_net":-50.0,"institution_net":-968.0,"retail_net":1018.0},{"date":"2026-09-10","foreign_net":-100.0,"institution_net":-447.0,"retail_net":547.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-08","foreign_net":-56.0,"institution_net":4298.0,"retail_net":-4242.0},{"date":"2026-09-07","foreign_net":-48.0,"institution_net":-144.0,"retail_net":192.0}],"periods":{"d1":{"foreign_net":244.0,"institution_net":3523.0,"retail_net":-3767.0},"d3":{"foreign_net":-946.0,"institution_net":-4508.0,"retail_net":5454.0},"d7":{"foreign_net":889.0,"institution_net":-10436.0,"retail_net":9547.0},"d14":{"foreign_net":978.0,"institution_net":-43095.0,"retail_net":42117.0},"d30":{"foreign_net":690.0,"institution_net":-36401.0,"retail_net":35711.0}}},"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":35,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2185,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.22,"summary":"배당수익률 0.22%","metrics":[{"name":"배당수익률","value":0.22,"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":"2026-10-23T21:06:50.580655+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 반도체&2차전지핵심소재 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":10100000000.0,"aum_display":"101억","dividend_yield":null,"tracking_error":7.26,"holdings":[{"ticker":"014680","name":"한솔케미칼","weight":7.08},{"ticker":"357780","name":"솔브레인","weight":6.41},{"ticker":"101490","name":"에스앤에스텍","weight":6.04},{"ticker":"005290","name":"동진쎄미켐","weight":5.63},{"ticker":"078600","name":"대주전자재료","weight":5.04},{"ticker":"086520","name":"에코프로","weight":4.67},{"ticker":"093370","name":"후성","weight":4.26},{"ticker":"066970","name":"엘앤에프","weight":4.23},{"ticker":"047050","name":"포스코인터내셔널","weight":3.84},{"ticker":"003670","name":"포스코퓨처엠","weight":3.73}],"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":8140.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-14","close":9721.7842},{"date":"2024-05-16","close":9816.6064},{"date":"2024-05-17","close":9731.7656},{"date":"2024-05-20","close":9691.8398},{"date":"2024-05-21","close":9597.0176},{"date":"2024-05-22","close":9552.1016},{"date":"2024-05-23","close":9641.9336},{"date":"2024-05-24","close":9397.3916},{"date":"2024-05-27","close":9572.0645},{"date":"2024-05-28","close":9741.7471},{"date":"2024-05-29","close":9567.0742},{"date":"2024-05-30","close":9562.083},{"date":"2024-05-31","close":9606.999},{"date":"2024-06-03","close":9616.9805},{"date":"2024-06-04","close":9587.0361},{"date":"2024-06-05","close":9771.6904},{"date":"2024-06-07","close":10081.1104},{"date":"2024-06-10","close":10280.7363},{"date":"2024-06-11","close":10630.082},{"date":"2024-06-12","close":10495.335},{"date":"2024-06-13","close":10535.2598},{"date":"2024-06-14","close":10195.8955},{"date":"2024-06-17","close":10051.167},{"date":"2024-06-18","close":10016.2324},{"date":"2024-06-19","close":10126.0264},{"date":"2024-06-20","close":9971.3164},{"date":"2024-06-21","close":9811.6162},{"date":"2024-06-24","close":9696.8311},{"date":"2024-06-25","close":9611.9902},{"date":"2024-06-26","close":9831.5781},{"date":"2024-06-27","close":9781.6719},{"date":"2024-06-28","close":9801.6348},{"date":"2024-07-01","close":9806.625},{"date":"2024-07-02","close":9527.1484},{"date":"2024-07-03","close":9527.1484},{"date":"2024-07-04","close":9706.8125},{"date":"2024-07-05","close":9626.9619},{"date":"2024-07-08","close":9651.915},{"date":"2024-07-09","close":9641.9336},{"date":"2024-07-10","close":9492.2139},{"date":"2024-07-11","close":9502.1953},{"date":"2024-07-12","close":9337.5039},{"date":"2024-07-15","close":9332.5137},{"date":"2024-07-16","close":9162.8311},{"date":"2024-07-17","close":8918.29},{"date":"2024-07-18","close":8813.4863},{"date":"2024-07-19","close":8958.2148},{"date":"2024-07-22","close":8558.9629},{"date":"2024-07-23","close":8439.1875},{"date":"2024-07-24","close":8354.3467},{"date":"2024-07-25","close":8199.6357},{"date":"2024-07-26","close":8109.8047},{"date":"2024-07-29","close":8244.5518},{"date":"2024-07-30","close":8114.7949},{"date":"2024-07-31","close":8224.5898},{"date":"2024-08-01","close":8339.374},{"date":"2024-08-02","close":7895.2065},{"date":"2024-08-05","close":7086.7217},{"date":"2024-08-06","close":7441.0576},{"date":"2024-08-07","close":7466.0107},{"date":"2024-08-08","close":7301.3193},{"date":"2024-08-09","close":7605.749},{"date":"2024-08-12","close":7705.562},{"date":"2024-08-13","close":7685.5991},{"date":"2024-08-14","close":7845.3003},{"date":"2024-08-16","close":7855.2812},{"date":"2024-08-19","close":7735.5059},{"date":"2024-08-20","close":7885.2251},{"date":"2024-08-21","close":7855.2812},{"date":"2024-08-22","close":7780.4219},{"date":"2024-08-23","close":7705.562},{"date":"2024-08-26","close":7580.7959},{"date":"2024-08-27","close":7567.0},{"date":"2024-08-28","close":7535.8799},{"date":"2024-08-29","close":7530.8892},{"date":"2024-08-30","close":7665.6367},{"date":"2024-09-02","close":7670.6274},{"date":"2024-09-03","close":7545.8613},{"date":"2024-09-04","close":7296.3286},{"date":"2024-09-05","close":7311.3008},{"date":"2024-09-06","close":6956.9648},{"date":"2024-09-09","close":6827.2075},{"date":"2024-09-10","close":6647.5444},{"date":"2024-09-11","close":6792.2729},{"date":"2024-09-12","close":7031.8242},{"date":"2024-09-13","close":7011.8618},{"date":"2024-09-19","close":6956.9648},{"date":"2024-09-20","close":6991.8989},{"date":"2024-09-23","close":7206.4971},{"date":"2024-09-24","close":7456.0293},{"date":"2024-09-25","close":7545.8613},{"date":"2024-09-26","close":7845.3003},{"date":"2024-09-27","close":7895.2065},{"date":"2024-09-30","close":7735.5059},{"date":"2024-10-02","close":7770.4404},{"date":"2024-10-04","close":7700.5713},{"date":"2024-10-07","close":7840.3096},{"date":"2024-10-08","close":7800.3843},{"date":"2024-10-10","close":7710.5527},{"date":"2024-10-11","close":7655.6553},{"date":"2024-10-14","close":7665.6367},{"date":"2024-10-15","close":7515.9175},{"date":"2024-10-16","close":7406.123},{"date":"2024-10-17","close":7291.3379},{"date":"2024-10-18","close":7126.6465},{"date":"2024-10-21","close":7161.5811},{"date":"2024-10-22","close":6857.1519},{"date":"2024-10-23","close":7086.7217},{"date":"2024-10-24","close":6966.9458},{"date":"2024-10-25","close":6917.0396},{"date":"2024-10-28","close":7156.5903},{"date":"2024-10-29","close":7121.6562},{"date":"2024-10-30","close":6933.0},{"date":"2024-10-31","close":7041.8057},{"date":"2024-11-01","close":6927.0205},{"date":"2024-11-04","close":7181.5439},{"date":"2024-11-05","close":7163.0},{"date":"2024-11-06","close":6986.9087},{"date":"2024-11-07","close":6897.0767},{"date":"2024-11-08","close":7021.8433},{"date":"2024-11-11","close":6712.4229},{"date":"2024-11-12","close":6617.6006},{"date":"2024-11-13","close":6393.0215},{"date":"2024-11-14","close":6173.4326},{"date":"2024-11-15","close":6033.6943},{"date":"2024-11-18","close":6073.6196},{"date":"2024-11-19","close":6108.5542},{"date":"2024-11-20","close":6058.6479},{"date":"2024-11-21","close":6123.5264},{"date":"2024-11-22","close":6138.498},{"date":"2024-11-25","close":6343.1147},{"date":"2024-11-26","close":6258.2739},{"date":"2024-11-27","close":6173.4326},{"date":"2024-11-28","close":6168.4419},{"date":"2024-11-29","close":5978.7974},{"date":"2024-12-02","close":5938.8721},{"date":"2024-12-03","close":6038.6851},{"date":"2024-12-04","close":5948.8535},{"date":"2024-12-05","close":5923.9004},{"date":"2024-12-06","close":5893.9565},{"date":"2024-12-09","close":5549.6016},{"date":"2024-12-10","close":5764.1997},{"date":"2024-12-11","close":5893.9565},{"date":"2024-12-12","close":6038.6851},{"date":"2024-12-13","close":5973.8066},{"date":"2024-12-16","close":6088.5918},{"date":"2024-12-17","close":6038.6851},{"date":"2024-12-18","close":6093.5825},{"date":"2024-12-19","close":5958.835},{"date":"2024-12-20","close":5844.0498},{"date":"2024-12-23","close":5978.7974},{"date":"2024-12-24","close":5943.8628},{"date":"2024-12-26","close":5864.0127},{"date":"2024-12-27","close":5809.1152},{"date":"2024-12-30","close":5824.0874},{"date":"2025-01-02","close":5854.0312},{"date":"2025-01-03","close":6083.6011},{"date":"2025-01-06","close":6273.2456},{"date":"2025-01-07","close":6253.2832},{"date":"2025-01-08","close":6417.9746},{"date":"2025-01-09","close":6547.7314},{"date":"2025-01-10","close":6512.7969},{"date":"2025-01-13","close":6383.04},{"date":"2025-01-14","close":6537.75},{"date":"2025-01-15","close":6512.7969},{"date":"2025-01-16","close":6587.6567},{"date":"2025-01-17","close":6772.3105},{"date":"2025-01-20","close":6812.2358},{"date":"2025-01-21","close":6677.4883},{"date":"2025-01-22","close":6717.4136},{"date":"2025-01-23","close":6542.7407},{"date":"2025-01-24","close":6577.6753},{"date":"2025-01-31","close":6358.0869},{"date":"2025-02-03","close":6028.7041},{"date":"2025-02-04","close":6093.5825},{"date":"2025-02-05","close":6178.4233},{"date":"2025-02-06","close":6368.0679},{"date":"2025-02-07","close":6477.8623},{"date":"2025-02-10","close":6822.2173},{"date":"2025-02-11","close":6807.2451},{"date":"2025-02-12","close":6837.189},{"date":"2025-02-13","close":6932.0112},{"date":"2025-02-14","close":7076.7402},{"date":"2025-02-17","close":7246.4224},{"date":"2025-02-18","close":7261.394},{"date":"2025-02-19","close":7406.123},{"date":"2025-02-20","close":7256.4033},{"date":"2025-02-21","close":7416.1045},{"date":"2025-02-24","close":7436.0669},{"date":"2025-02-25","close":7381.1699},{"date":"2025-02-26","close":7495.9546},{"date":"2025-02-27","close":7356.2163},{"date":"2025-02-28","close":7111.6748},{"date":"2025-03-04","close":6742.3667},{"date":"2025-03-05","close":6817.2266},{"date":"2025-03-06","close":6667.5068},{"date":"2025-03-07","close":6682.479},{"date":"2025-03-10","close":6797.2637},{"date":"2025-03-11","close":6652.5352},{"date":"2025-03-12","close":6847.1704},{"date":"2025-03-13","close":6847.1704},{"date":"2025-03-14","close":7076.7402},{"date":"2025-03-17","close":7111.6748},{"date":"2025-03-18","close":7076.7402},{"date":"2025-03-19","close":7141.6187},{"date":"2025-03-20","close":7096.7026},{"date":"2025-03-21","close":6996.8896},{"date":"2025-03-24","close":6907.0581},{"date":"2025-03-25","close":6687.4697},{"date":"2025-03-26","close":6767.3198},{"date":"2025-03-27","close":6617.6006},{"date":"2025-03-28","close":6447.9185},{"date":"2025-03-31","close":6168.4419},{"date":"2025-04-01","close":6258.2739},{"date":"2025-04-02","close":6188.4048},{"date":"2025-04-03","close":6073.6196},{"date":"2025-04-04","close":6033.6943},{"date":"2025-04-07","close":5609.4893},{"date":"2025-04-08","close":5599.5083},{"date":"2025-04-09","close":5519.6577},{"date":"2025-04-10","close":5938.8721},{"date":"2025-04-11","close":5963.8257},{"date":"2025-04-14","close":6098.5728},{"date":"2025-04-15","close":6218.3486},{"date":"2025-04-16","close":6043.6758},{"date":"2025-04-17","close":6088.5918},{"date":"2025-04-18","close":6058.6479},{"date":"2025-04-21","close":6108.5542},{"date":"2025-04-22","close":6138.498},{"date":"2025-04-23","close":6333.1333},{"date":"2025-04-24","close":6288.2178},{"date":"2025-04-25","close":6368.0679},{"date":"2025-04-28","close":6283.2271},{"date":"2025-04-29","close":6308.1802},{"date":"2025-04-30","close":6258.2739},{"date":"2025-05-02","close":6258.2739},{"date":"2025-05-07","close":6238.311},{"date":"2025-05-08","close":6263.2642},{"date":"2025-05-09","close":6193.3955},{"date":"2025-05-12","close":6348.1055},{"date":"2025-05-13","close":6313.1709},{"date":"2025-05-14","close":6412.9839},{"date":"2025-05-15","close":6338.124},{"date":"2025-05-16","close":6193.3955},{"date":"2025-05-19","close":6138.498},{"date":"2025-05-20","close":6088.5918},{"date":"2025-05-21","close":6108.5542},{"date":"2025-05-22","close":6003.7505},{"date":"2025-05-23","close":5953.8442},{"date":"2025-05-26","close":6073.6196},{"date":"2025-05-27","close":6038.6851},{"date":"2025-05-28","close":6158.4609},{"date":"2025-05-29","close":6228.3301},{"date":"2025-05-30","close":6203.3765},{"date":"2025-06-02","close":6173.4326},{"date":"2025-06-04","close":6273.2456},{"date":"2025-06-05","close":6437.937},{"date":"2025-06-09","close":6363.0771},{"date":"2025-06-10","close":6383.04},{"date":"2025-06-11","close":6547.7314},{"date":"2025-06-12","close":6542.7407},{"date":"2025-06-13","close":6422.9653},{"date":"2025-06-16","close":6502.8154},{"date":"2025-06-17","close":6537.75},{"date":"2025-06-18","close":6507.8062},{"date":"2025-06-19","close":6522.7783},{"date":"2025-06-20","close":6597.6377},{"date":"2025-06-23","close":6492.8345},{"date":"2025-06-24","close":6717.4136},{"date":"2025-06-25","close":6757.3389},{"date":"2025-06-26","close":6772.3105},{"date":"2025-06-27","close":6722.4043},{"date":"2025-06-30","close":6772.3105},{"date":"2025-07-01","close":6802.2544},{"date":"2025-07-02","close":6667.5068},{"date":"2025-07-03","close":6887.0957},{"date":"2025-07-04","close":6762.3291},{"date":"2025-07-07","close":6707.4321},{"date":"2025-07-08","close":6727.3945},{"date":"2025-07-09","close":6712.4229},{"date":"2025-07-10","close":6802.2544},{"date":"2025-07-11","close":6842.1797},{"date":"2025-07-14","close":6807.2451},{"date":"2025-07-15","close":6877.1143},{"date":"2025-07-16","close":6857.1519},{"date":"2025-07-17","close":6867.1328},{"date":"2025-07-18","close":7081.731},{"date":"2025-07-21","close":7201.5063},{"date":"2025-07-22","close":7076.7402},{"date":"2025-07-23","close":7116.6655},{"date":"2025-07-24","close":7146.6094},{"date":"2025-07-25","close":7131.6372},{"date":"2025-07-28","close":7301.3193},{"date":"2025-07-29","close":7291.3379},{"date":"2025-07-30","close":7336.2539},{"date":"2025-07-31","close":7201.5063},{"date":"2025-08-01","close":6902.0674},{"date":"2025-08-04","close":6912.0488},{"date":"2025-08-05","close":7196.5156},{"date":"2025-08-06","close":7176.5532},{"date":"2025-08-07","close":7241.4316},{"date":"2025-08-08","close":7221.4692},{"date":"2025-08-11","close":7461.02},{"date":"2025-08-12","close":7386.1606},{"date":"2025-08-13","close":7490.9639},{"date":"2025-08-14","close":7540.8706},{"date":"2025-08-18","close":7291.3379},{"date":"2025-08-19","close":7256.4033},{"date":"2025-08-20","close":7166.5718},{"date":"2025-08-21","close":7201.5063},{"date":"2025-08-22","close":7156.5903},{"date":"2025-08-25","close":7316.2915},{"date":"2025-08-26","close":7316.2915},{"date":"2025-08-27","close":7286.3477},{"date":"2025-08-28","close":7151.6001},{"date":"2025-08-29","close":7076.7402},{"date":"2025-09-01","close":6887.0957},{"date":"2025-09-02","close":6857.1519},{"date":"2025-09-03","close":6946.9834},{"date":"2025-09-04","close":6956.9648},{"date":"2025-09-05","close":6917.0396},{"date":"2025-09-08","close":6956.9648},{"date":"2025-09-09","close":7151.6001},{"date":"2025-09-10","close":7176.5532},{"date":"2025-09-11","close":7181.5439},{"date":"2025-09-12","close":7515.9175},{"date":"2025-09-15","close":7695.5806},{"date":"2025-09-16","close":7820.3467},{"date":"2025-09-17","close":7795.3936},{"date":"2025-09-18","close":7940.1226},{"date":"2025-09-19","close":7965.0757},{"date":"2025-09-22","close":8079.8608},{"date":"2025-09-23","close":8029.9541},{"date":"2025-09-24","close":8049.9165},{"date":"2025-09-25","close":8049.9165},{"date":"2025-09-26","close":7780.4219},{"date":"2025-09-29","close":7890.2158},{"date":"2025-09-30","close":7850.2905},{"date":"2025-10-01","close":8109.8047},{"date":"2025-10-02","close":8174.6831},{"date":"2025-10-10","close":8294.459},{"date":"2025-10-13","close":8484.1035},{"date":"2025-10-14","close":8484.1035},{"date":"2025-10-15","close":8628.832},{"date":"2025-10-16","close":8918.29},{"date":"2025-10-17","close":9092.9619},{"date":"2025-10-20","close":9132.8877},{"date":"2025-10-21","close":9058.0273},{"date":"2025-10-22","close":9262.6445},{"date":"2025-10-23","close":9237.6914},{"date":"2025-10-24","close":9716.7939},{"date":"2025-10-27","close":9786.6621},{"date":"2025-10-28","close":9791.6533},{"date":"2025-10-29","close":9916.4189},{"date":"2025-10-30","close":9557.0928},{"date":"2025-10-31","close":9427.3359},{"date":"2025-11-03","close":9547.1113},{"date":"2025-11-04","close":9542.1211},{"date":"2025-11-05","close":9207.7471},{"date":"2025-11-06","close":9312.5508},{"date":"2025-11-07","close":8983.168},{"date":"2025-11-10","close":9157.8408},{"date":"2025-11-11","close":9277.6162},{"date":"2025-11-12","close":9367.4482},{"date":"2025-11-13","close":9554.0},{"date":"2025-11-14","close":9142.8691},{"date":"2025-11-17","close":9262.6445},{"date":"2025-11-18","close":8893.3359},{"date":"2025-11-19","close":8808.4951},{"date":"2025-11-20","close":8948.2334},{"date":"2025-11-21","close":8439.1875},{"date":"2025-11-24","close":8334.3838},{"date":"2025-11-25","close":8539.0},{"date":"2025-11-26","close":9003.1309},{"date":"2025-11-27","close":9063.0186},{"date":"2025-11-28","close":9142.8691},{"date":"2025-12-01","close":9507.1865},{"date":"2025-12-02","close":9462.2705},{"date":"2025-12-03","close":9442.3076},{"date":"2025-12-04","close":9202.7568},{"date":"2025-12-05","close":9257.6533},{"date":"2025-12-08","close":9716.7939},{"date":"2025-12-09","close":9801.6348},{"date":"2025-12-10","close":9706.8125},{"date":"2025-12-11","close":9592.0273},{"date":"2025-12-12","close":9721.7842},{"date":"2025-12-15","close":9631.9521},{"date":"2025-12-16","close":9152.8506},{"date":"2025-12-17","close":9297.5791},{"date":"2025-12-18","close":8918.29},{"date":"2025-12-19","close":8938.252},{"date":"2025-12-22","close":9222.7188},{"date":"2025-12-23","close":9077.9902},{"date":"2025-12-24","close":9102.9434},{"date":"2025-12-26","close":9073.0},{"date":"2025-12-29","close":9090.0},{"date":"2025-12-30","close":8900.0},{"date":"2026-01-02","close":8955.0},{"date":"2026-01-05","close":9150.0},{"date":"2026-01-06","close":9160.0},{"date":"2026-01-07","close":9150.0},{"date":"2026-01-08","close":8980.0},{"date":"2026-01-09","close":8955.0},{"date":"2026-01-12","close":9260.0},{"date":"2026-01-13","close":9615.0},{"date":"2026-01-14","close":9615.0},{"date":"2026-01-15","close":9760.0},{"date":"2026-01-16","close":9640.0},{"date":"2026-01-19","close":10045.0},{"date":"2026-01-20","close":10120.0},{"date":"2026-01-21","close":10130.0},{"date":"2026-01-22","close":10555.0},{"date":"2026-01-23","close":10650.0},{"date":"2026-01-26","close":11210.0},{"date":"2026-01-27","close":11410.0},{"date":"2026-01-28","close":12220.0},{"date":"2026-01-29","close":12390.0},{"date":"2026-01-30","close":12300.0},{"date":"2026-02-02","close":11535.0},{"date":"2026-02-03","close":12135.0},{"date":"2026-02-04","close":12420.0},{"date":"2026-02-05","close":11985.0},{"date":"2026-02-06","close":11660.0},{"date":"2026-02-09","close":12110.0},{"date":"2026-02-10","close":11985.0},{"date":"2026-02-11","close":11795.0},{"date":"2026-02-12","close":12085.0},{"date":"2026-02-13","close":11910.0},{"date":"2026-02-19","close":12415.0},{"date":"2026-02-20","close":12430.0},{"date":"2026-02-23","close":12170.0},{"date":"2026-02-24","close":12475.0},{"date":"2026-02-25","close":12665.0},{"date":"2026-02-26","close":12940.0},{"date":"2026-02-27","close":12935.0},{"date":"2026-03-03","close":12140.0},{"date":"2026-03-04","close":10300.0},{"date":"2026-03-05","close":12060.0},{"date":"2026-03-06","close":12575.0},{"date":"2026-03-09","close":11840.0},{"date":"2026-03-10","close":12175.0},{"date":"2026-03-11","close":12115.0},{"date":"2026-03-12","close":12140.0},{"date":"2026-03-13","close":11875.0},{"date":"2026-03-16","close":11710.0},{"date":"2026-03-17","close":11810.0},{"date":"2026-03-18","close":12170.0},{"date":"2026-03-19","close":11875.0},{"date":"2026-03-20","close":12060.0},{"date":"2026-03-23","close":11460.0},{"date":"2026-03-24","close":11900.0},{"date":"2026-03-25","close":12350.0},{"date":"2026-03-26","close":12140.0},{"date":"2026-03-27","close":11980.0},{"date":"2026-03-30","close":11805.0},{"date":"2026-03-31","close":11305.0},{"date":"2026-04-01","close":12030.0},{"date":"2026-04-02","close":11610.0},{"date":"2026-04-03","close":11700.0},{"date":"2026-04-06","close":11670.0},{"date":"2026-04-07","close":11665.0},{"date":"2026-04-08","close":12245.0},{"date":"2026-04-09","close":12355.0},{"date":"2026-04-10","close":12405.0},{"date":"2026-04-13","close":12305.0},{"date":"2026-04-14","close":12485.0},{"date":"2026-04-15","close":12965.0},{"date":"2026-04-16","close":13200.0},{"date":"2026-04-17","close":13575.0},{"date":"2026-04-20","close":13505.0},{"date":"2026-04-21","close":13975.0},{"date":"2026-04-22","close":14270.0},{"date":"2026-04-23","close":14090.0},{"date":"2026-04-24","close":14580.0},{"date":"2026-04-27","close":14610.0},{"date":"2026-04-28","close":14735.0},{"date":"2026-04-29","close":14760.0},{"date":"2026-04-30","close":14360.0},{"date":"2026-05-04","close":14735.0},{"date":"2026-05-06","close":14875.0},{"date":"2026-05-07","close":14600.0},{"date":"2026-05-08","close":14310.0},{"date":"2026-05-11","close":14130.0},{"date":"2026-05-12","close":13665.0},{"date":"2026-05-13","close":13665.0},{"date":"2026-05-14","close":13905.0},{"date":"2026-05-15","close":12910.0},{"date":"2026-05-18","close":13165.0},{"date":"2026-05-19","close":12630.0},{"date":"2026-05-20","close":11990.0},{"date":"2026-05-21","close":12715.0},{"date":"2026-05-22","close":13440.0},{"date":"2026-05-26","close":13600.0},{"date":"2026-05-27","close":12900.0},{"date":"2026-05-28","close":12660.0},{"date":"2026-05-29","close":12450.0},{"date":"2026-06-01","close":12120.0},{"date":"2026-06-02","close":11560.0},{"date":"2026-06-04","close":11875.0},{"date":"2026-06-05","close":11270.0},{"date":"2026-06-08","close":10310.0},{"date":"2026-06-09","close":10865.0},{"date":"2026-06-10","close":10950.0},{"date":"2026-06-11","close":11220.0},{"date":"2026-06-12","close":11865.0},{"date":"2026-06-15","close":12200.0},{"date":"2026-06-16","close":12105.0},{"date":"2026-06-17","close":12080.0},{"date":"2026-06-18","close":11645.0},{"date":"2026-06-19","close":11275.0},{"date":"2026-06-22","close":11270.0},{"date":"2026-06-23","close":10195.0},{"date":"2026-06-24","close":10370.0},{"date":"2026-06-25","close":10035.0},{"date":"2026-06-26","close":9590.0},{"date":"2026-06-29","close":10525.0},{"date":"2026-06-30","close":10500.0},{"date":"2026-07-01","close":10445.0},{"date":"2026-07-02","close":9480.0},{"date":"2026-07-03","close":9590.0},{"date":"2026-07-06","close":9315.0},{"date":"2026-07-07","close":8905.0},{"date":"2026-07-08","close":8275.0},{"date":"2026-07-09","close":8385.0},{"date":"2026-07-10","close":9070.0},{"date":"2026-07-13","close":9010.0},{"date":"2026-07-14","close":8685.0},{"date":"2026-07-15","close":9200.0},{"date":"2026-07-16","close":8755.0},{"date":"2026-07-20","close":8305.0},{"date":"2026-07-21","close":8290.0},{"date":"2026-07-22","close":8280.0},{"date":"2026-07-23","close":8835.0},{"date":"2026-07-24","close":8365.0},{"date":"2026-07-27","close":8345.0},{"date":"2026-07-28","close":7440.0},{"date":"2026-07-29","close":6910.0},{"date":"2026-07-30","close":6870.0},{"date":"2026-07-31","close":7730.0},{"date":"2026-08-03","close":7780.0},{"date":"2026-08-04","close":8150.0},{"date":"2026-08-05","close":8470.0},{"date":"2026-08-06","close":8555.0},{"date":"2026-08-07","close":8625.0},{"date":"2026-08-10","close":9215.0},{"date":"2026-08-11","close":9160.0},{"date":"2026-08-12","close":9195.0},{"date":"2026-08-13","close":9290.0},{"date":"2026-08-14","close":9345.0},{"date":"2026-08-18","close":9105.0},{"date":"2026-08-19","close":8960.0},{"date":"2026-08-20","close":9065.0},{"date":"2026-08-21","close":8655.0},{"date":"2026-08-24","close":8875.0},{"date":"2026-08-25","close":9060.0},{"date":"2026-08-26","close":8950.0},{"date":"2026-08-27","close":9230.0},{"date":"2026-08-28","close":9190.0},{"date":"2026-08-31","close":9390.0},{"date":"2026-09-01","close":9235.0},{"date":"2026-09-02","close":8870.0},{"date":"2026-09-03","close":8735.0},{"date":"2026-09-04","close":8820.0},{"date":"2026-09-07","close":8890.0},{"date":"2026-09-08","close":8705.0},{"date":"2026-09-09","close":9100.0},{"date":"2026-09-10","close":9150.0},{"date":"2026-09-11","close":8990.0},{"date":"2026-09-14","close":8795.0},{"date":"2026-09-15","close":8815.0},{"date":"2026-09-16","close":8890.0},{"date":"2026-09-17","close":8890.0},{"date":"2026-09-18","close":9030.0},{"date":"2026-09-21","close":9030.0},{"date":"2026-09-22","close":9085.0},{"date":"2026-09-23","close":9255.0},{"date":"2026-09-28","close":9430.0},{"date":"2026-09-29","close":9390.0},{"date":"2026-09-30","close":9530.0},{"date":"2026-10-01","close":9870.0},{"date":"2026-10-02","close":10070.0},{"date":"2026-10-06","close":10475.0},{"date":"2026-10-07","close":10080.0},{"date":"2026-10-08","close":10195.0},{"date":"2026-10-12","close":9680.0},{"date":"2026-10-13","close":9640.0},{"date":"2026-10-14","close":9575.0},{"date":"2026-10-15","close":8805.0},{"date":"2026-10-16","close":8775.0},{"date":"2026-10-19","close":9135.0},{"date":"2026-10-20","close":8720.0},{"date":"2026-10-21","close":8845.0},{"date":"2026-10-22","close":8310.0},{"date":"2026-10-23","close":7950.0}],"chart_data":[{"date":"2024-10-23","open":6867,"high":7107,"low":6797,"close":7087,"volume":2553},{"date":"2024-10-24","open":7077,"high":7077,"low":6957,"close":6967,"volume":932},{"date":"2024-10-25","open":7092,"high":7092,"low":6912,"close":6917,"volume":217},{"date":"2024-10-28","open":6932,"high":7192,"low":6932,"close":7157,"volume":90},{"date":"2024-10-29","open":7152,"high":7152,"low":7012,"close":7122,"volume":2016},{"date":"2024-10-30","open":7113,"high":7163,"low":6933,"close":6933,"volume":27649},{"date":"2024-10-31","open":6782,"high":7102,"low":6782,"close":7042,"volume":30420},{"date":"2024-11-01","open":6957,"high":7012,"low":6927,"close":6927,"volume":8704},{"date":"2024-11-04","open":6937,"high":7217,"low":6932,"close":7182,"volume":14504},{"date":"2024-11-05","open":7168,"high":7228,"low":7143,"close":7163,"volume":1407},{"date":"2024-11-06","open":7192,"high":7207,"low":6922,"close":6987,"volume":22521},{"date":"2024-11-07","open":7027,"high":7027,"low":6837,"close":6897,"volume":20696},{"date":"2024-11-08","open":6937,"high":7117,"low":6937,"close":7022,"volume":11988},{"date":"2024-11-11","open":7022,"high":7022,"low":6712,"close":6712,"volume":8454},{"date":"2024-11-12","open":6682,"high":6727,"low":6518,"close":6618,"volume":15418},{"date":"2024-11-13","open":6653,"high":6653,"low":6388,"close":6393,"volume":29043},{"date":"2024-11-14","open":6488,"high":6488,"low":6163,"close":6173,"volume":19490},{"date":"2024-11-15","open":6004,"high":6078,"low":5894,"close":6034,"volume":29140},{"date":"2024-11-18","open":6030,"high":6174,"low":6030,"close":6074,"volume":3702},{"date":"2024-11-19","open":6050,"high":6109,"low":6050,"close":6109,"volume":12595},{"date":"2024-11-20","open":6084,"high":6129,"low":6059,"close":6059,"volume":10001},{"date":"2024-11-21","open":6030,"high":6124,"low":6030,"close":6124,"volume":8337},{"date":"2024-11-22","open":6000,"high":6213,"low":6000,"close":6138,"volume":313},{"date":"2024-11-25","open":6238,"high":6343,"low":6238,"close":6343,"volume":7102},{"date":"2024-11-26","open":6308,"high":6308,"low":6258,"close":6258,"volume":6009},{"date":"2024-11-27","open":6263,"high":6263,"low":6173,"close":6173,"volume":1192},{"date":"2024-11-28","open":6173,"high":6183,"low":6168,"close":6168,"volume":31},{"date":"2024-11-29","open":6203,"high":6203,"low":5969,"close":5979,"volume":1145},{"date":"2024-12-02","open":6044,"high":6053,"low":5939,"close":5939,"volume":2209},{"date":"2024-12-03","open":6009,"high":6039,"low":5984,"close":6039,"volume":482},{"date":"2024-12-04","open":5934,"high":6039,"low":5919,"close":5949,"volume":565},{"date":"2024-12-05","open":5964,"high":5989,"low":5924,"close":5924,"volume":5150},{"date":"2024-12-06","open":5994,"high":5994,"low":5804,"close":5894,"volume":4564},{"date":"2024-12-09","open":5770,"high":5775,"low":5550,"close":5550,"volume":3335},{"date":"2024-12-10","open":5569,"high":5799,"low":5569,"close":5764,"volume":636},{"date":"2024-12-11","open":5789,"high":5914,"low":5789,"close":5894,"volume":764},{"date":"2024-12-12","open":5929,"high":6063,"low":5919,"close":6039,"volume":433},{"date":"2024-12-13","open":6024,"high":6034,"low":5974,"close":5974,"volume":265},{"date":"2024-12-16","open":6045,"high":6109,"low":6045,"close":6089,"volume":3787},{"date":"2024-12-17","open":6118,"high":6118,"low":6024,"close":6039,"volume":3878},{"date":"2024-12-18","open":6114,"high":6114,"low":6030,"close":6094,"volume":148},{"date":"2024-12-19","open":5929,"high":5999,"low":5929,"close":5959,"volume":10653},{"date":"2024-12-20","open":5939,"high":5939,"low":5844,"close":5844,"volume":186},{"date":"2024-12-23","open":5919,"high":6009,"low":5869,"close":5979,"volume":318},{"date":"2024-12-24","open":6024,"high":6073,"low":5944,"close":5944,"volume":605},{"date":"2024-12-26","open":5954,"high":5954,"low":5864,"close":5864,"volume":1781},{"date":"2024-12-27","open":5849,"high":5929,"low":5784,"close":5809,"volume":708},{"date":"2024-12-30","open":5774,"high":5824,"low":5759,"close":5824,"volume":469},{"date":"2025-01-02","open":5829,"high":5854,"low":5759,"close":5854,"volume":1464},{"date":"2025-01-03","open":5855,"high":6119,"low":5855,"close":6084,"volume":3360},{"date":"2025-01-06","open":6123,"high":6303,"low":6123,"close":6273,"volume":4235},{"date":"2025-01-07","open":6288,"high":6303,"low":6253,"close":6253,"volume":1033},{"date":"2025-01-08","open":6203,"high":6438,"low":6198,"close":6418,"volume":10375},{"date":"2025-01-09","open":6463,"high":6558,"low":6463,"close":6548,"volume":1498},{"date":"2025-01-10","open":6568,"high":6568,"low":6498,"close":6513,"volume":6349},{"date":"2025-01-13","open":6443,"high":6513,"low":6358,"close":6383,"volume":2326},{"date":"2025-01-14","open":6438,"high":6538,"low":6398,"close":6538,"volume":21274},{"date":"2025-01-15","open":6548,"high":6643,"low":6493,"close":6513,"volume":1380},{"date":"2025-01-16","open":6603,"high":6638,"low":6578,"close":6588,"volume":1954},{"date":"2025-01-17","open":6553,"high":6777,"low":6553,"close":6772,"volume":2676},{"date":"2025-01-20","open":6792,"high":6892,"low":6772,"close":6812,"volume":26917},{"date":"2025-01-21","open":6777,"high":6807,"low":6598,"close":6677,"volume":3410},{"date":"2025-01-22","open":6682,"high":6727,"low":6628,"close":6717,"volume":2297},{"date":"2025-01-23","open":6672,"high":6672,"low":6543,"close":6543,"volume":1507},{"date":"2025-01-24","open":6578,"high":6618,"low":6573,"close":6578,"volume":8604},{"date":"2025-01-31","open":6408,"high":6423,"low":6318,"close":6358,"volume":9781},{"date":"2025-02-03","open":6208,"high":6208,"low":6004,"close":6029,"volume":11228},{"date":"2025-02-04","open":6079,"high":6194,"low":6079,"close":6094,"volume":812},{"date":"2025-02-05","open":6173,"high":6213,"low":6168,"close":6178,"volume":1033},{"date":"2025-02-06","open":6223,"high":6368,"low":6218,"close":6368,"volume":609},{"date":"2025-02-07","open":6408,"high":6513,"low":6408,"close":6478,"volume":22656},{"date":"2025-02-10","open":6423,"high":6842,"low":6378,"close":6822,"volume":9848},{"date":"2025-02-11","open":6847,"high":6927,"low":6797,"close":6807,"volume":2249},{"date":"2025-02-12","open":6767,"high":6837,"low":6727,"close":6837,"volume":6366},{"date":"2025-02-13","open":6917,"high":6967,"low":6837,"close":6932,"volume":57184},{"date":"2025-02-14","open":6972,"high":7202,"low":6957,"close":7077,"volume":10308},{"date":"2025-02-17","open":7076,"high":7265,"low":7076,"close":7246,"volume":12983},{"date":"2025-02-18","open":7202,"high":7291,"low":7202,"close":7261,"volume":15360},{"date":"2025-02-19","open":7386,"high":7461,"low":7356,"close":7406,"volume":33823},{"date":"2025-02-20","open":7435,"high":7485,"low":7256,"close":7256,"volume":38120},{"date":"2025-02-21","open":7237,"high":7416,"low":7227,"close":7416,"volume":3325},{"date":"2025-02-24","open":7306,"high":7456,"low":7306,"close":7436,"volume":16095},{"date":"2025-02-25","open":7356,"high":7461,"low":7311,"close":7381,"volume":7257},{"date":"2025-02-26","open":7306,"high":7516,"low":7306,"close":7496,"volume":9122},{"date":"2025-02-27","open":7526,"high":7526,"low":7356,"close":7356,"volume":9867},{"date":"2025-02-28","open":7177,"high":7242,"low":7087,"close":7112,"volume":3946},{"date":"2025-03-04","open":7072,"high":7072,"low":6672,"close":6742,"volume":53967},{"date":"2025-03-05","open":6747,"high":6842,"low":6742,"close":6817,"volume":11148},{"date":"2025-03-06","open":6847,"high":6937,"low":6668,"close":6668,"volume":1523},{"date":"2025-03-07","open":6603,"high":6742,"low":6603,"close":6682,"volume":6295},{"date":"2025-03-10","open":6643,"high":6797,"low":6643,"close":6797,"volume":2367},{"date":"2025-03-11","open":6643,"high":6682,"low":6573,"close":6653,"volume":2179},{"date":"2025-03-12","open":6687,"high":6877,"low":6687,"close":6847,"volume":1207},{"date":"2025-03-13","open":6952,"high":7012,"low":6842,"close":6847,"volume":7456},{"date":"2025-03-14","open":6857,"high":7117,"low":6857,"close":7077,"volume":3373},{"date":"2025-03-17","open":7242,"high":7242,"low":7102,"close":7112,"volume":20439},{"date":"2025-03-18","open":7127,"high":7177,"low":7032,"close":7077,"volume":8680},{"date":"2025-03-19","open":7052,"high":7197,"low":7052,"close":7142,"volume":3097},{"date":"2025-03-20","open":7192,"high":7222,"low":7087,"close":7097,"volume":6909},{"date":"2025-03-21","open":7032,"high":7082,"low":6957,"close":6997,"volume":8143},{"date":"2025-03-24","open":6952,"high":6967,"low":6857,"close":6907,"volume":12285},{"date":"2025-03-25","open":6922,"high":6922,"low":6648,"close":6687,"volume":6887},{"date":"2025-03-26","open":6692,"high":6794,"low":6657,"close":6767,"volume":4179},{"date":"2025-03-27","open":6638,"high":6717,"low":6618,"close":6618,"volume":18246},{"date":"2025-03-28","open":6623,"high":6653,"low":6393,"close":6448,"volume":9247},{"date":"2025-03-31","open":6238,"high":6273,"low":6163,"close":6168,"volume":30559},{"date":"2025-04-01","open":6238,"high":6303,"low":6188,"close":6258,"volume":4066},{"date":"2025-04-02","open":6258,"high":6268,"low":6163,"close":6188,"volume":831},{"date":"2025-04-03","open":6074,"high":6084,"low":6059,"close":6074,"volume":2220},{"date":"2025-04-04","open":6073,"high":6198,"low":5909,"close":6034,"volume":2066},{"date":"2025-04-07","open":5824,"high":5824,"low":5609,"close":5609,"volume":2190},{"date":"2025-04-08","open":5749,"high":5784,"low":5600,"close":5600,"volume":2863},{"date":"2025-04-09","open":5645,"high":5645,"low":5490,"close":5520,"volume":1316},{"date":"2025-04-10","open":5849,"high":5939,"low":5814,"close":5939,"volume":17314},{"date":"2025-04-11","open":5869,"high":5989,"low":5814,"close":5964,"volume":744},{"date":"2025-04-14","open":6059,"high":6119,"low":6059,"close":6099,"volume":205},{"date":"2025-04-15","open":6143,"high":6248,"low":6143,"close":6218,"volume":1866},{"date":"2025-04-16","open":6218,"high":6218,"low":6044,"close":6044,"volume":1150},{"date":"2025-04-17","open":6035,"high":6089,"low":6005,"close":6089,"volume":2781},{"date":"2025-04-18","open":6040,"high":6074,"low":6010,"close":6059,"volume":292},{"date":"2025-04-21","open":6189,"high":6189,"low":6084,"close":6109,"volume":717},{"date":"2025-04-22","open":6138,"high":6153,"low":6114,"close":6138,"volume":809},{"date":"2025-04-23","open":6223,"high":6333,"low":6223,"close":6333,"volume":1306},{"date":"2025-04-24","open":6333,"high":6333,"low":6243,"close":6288,"volume":217},{"date":"2025-04-25","open":6358,"high":6393,"low":6348,"close":6368,"volume":2668},{"date":"2025-04-28","open":6323,"high":6338,"low":6243,"close":6283,"volume":3389},{"date":"2025-04-29","open":6263,"high":6323,"low":6233,"close":6308,"volume":328},{"date":"2025-04-30","open":6278,"high":6278,"low":6183,"close":6258,"volume":767},{"date":"2025-05-02","open":6183,"high":6263,"low":6178,"close":6258,"volume":58},{"date":"2025-05-07","open":6228,"high":6248,"low":6193,"close":6238,"volume":2020},{"date":"2025-05-08","open":6293,"high":6298,"low":6248,"close":6263,"volume":365},{"date":"2025-05-09","open":6218,"high":6218,"low":6153,"close":6193,"volume":1440},{"date":"2025-05-12","open":6228,"high":6353,"low":6228,"close":6348,"volume":2789},{"date":"2025-05-13","open":6428,"high":6428,"low":6313,"close":6313,"volume":2911},{"date":"2025-05-14","open":6343,"high":6428,"low":6318,"close":6413,"volume":5084},{"date":"2025-05-15","open":6413,"high":6413,"low":6323,"close":6338,"volume":2135},{"date":"2025-05-16","open":6248,"high":6248,"low":6193,"close":6193,"volume":674},{"date":"2025-05-19","open":6188,"high":6188,"low":6099,"close":6138,"volume":5569},{"date":"2025-05-20","open":6179,"high":6179,"low":6089,"close":6089,"volume":737},{"date":"2025-05-21","open":6089,"high":6139,"low":6089,"close":6109,"volume":7918},{"date":"2025-05-22","open":6044,"high":6044,"low":5964,"close":6004,"volume":3940},{"date":"2025-05-23","open":6004,"high":6004,"low":5954,"close":5954,"volume":321},{"date":"2025-05-26","open":5955,"high":6094,"low":5955,"close":6074,"volume":128},{"date":"2025-05-27","open":6024,"high":6044,"low":6014,"close":6039,"volume":388},{"date":"2025-05-28","open":6108,"high":6170,"low":6108,"close":6158,"volume":857},{"date":"2025-05-29","open":6208,"high":6233,"low":6193,"close":6228,"volume":3172},{"date":"2025-05-30","open":6178,"high":6213,"low":6163,"close":6203,"volume":2917},{"date":"2025-06-02","open":6218,"high":6238,"low":6133,"close":6173,"volume":195},{"date":"2025-06-04","open":6273,"high":6313,"low":6248,"close":6273,"volume":1739},{"date":"2025-06-05","open":6333,"high":6458,"low":6333,"close":6438,"volume":7500},{"date":"2025-06-09","open":6503,"high":6503,"low":6358,"close":6363,"volume":803},{"date":"2025-06-10","open":6378,"high":6438,"low":6363,"close":6383,"volume":5253},{"date":"2025-06-11","open":6443,"high":6573,"low":6443,"close":6548,"volume":12081},{"date":"2025-06-12","open":6588,"high":6608,"low":6538,"close":6543,"volume":10823},{"date":"2025-06-13","open":6543,"high":6543,"low":6383,"close":6423,"volume":23381},{"date":"2025-06-16","open":6358,"high":6503,"low":6358,"close":6503,"volume":3954},{"date":"2025-06-17","open":6503,"high":6633,"low":6483,"close":6538,"volume":2532},{"date":"2025-06-18","open":6538,"high":6568,"low":6498,"close":6508,"volume":6408},{"date":"2025-06-19","open":6533,"high":6533,"low":6488,"close":6523,"volume":5075},{"date":"2025-06-20","open":6563,"high":6608,"low":6548,"close":6598,"volume":8515},{"date":"2025-06-23","open":6603,"high":6603,"low":6458,"close":6493,"volume":5002},{"date":"2025-06-24","open":6657,"high":6717,"low":6648,"close":6717,"volume":10279},{"date":"2025-06-25","open":6777,"high":6782,"low":6717,"close":6757,"volume":771},{"date":"2025-06-26","open":6797,"high":6842,"low":6717,"close":6772,"volume":2912},{"date":"2025-06-27","open":6842,"high":6842,"low":6702,"close":6722,"volume":2140},{"date":"2025-06-30","open":6777,"high":6827,"low":6762,"close":6772,"volume":1637},{"date":"2025-07-01","open":6862,"high":6902,"low":6802,"close":6802,"volume":1993},{"date":"2025-07-02","open":6802,"high":6802,"low":6644,"close":6668,"volume":1335},{"date":"2025-07-03","open":6772,"high":6897,"low":6772,"close":6887,"volume":4259},{"date":"2025-07-04","open":6827,"high":6857,"low":6762,"close":6762,"volume":1980},{"date":"2025-07-07","open":6732,"high":6747,"low":6687,"close":6707,"volume":1422},{"date":"2025-07-08","open":6732,"high":6747,"low":6648,"close":6727,"volume":1654},{"date":"2025-07-09","open":6772,"high":6772,"low":6692,"close":6712,"volume":807},{"date":"2025-07-10","open":6787,"high":6802,"low":6767,"close":6802,"volume":755},{"date":"2025-07-11","open":6847,"high":6927,"low":6827,"close":6842,"volume":13408},{"date":"2025-07-14","open":6862,"high":6862,"low":6787,"close":6807,"volume":4254},{"date":"2025-07-15","open":6802,"high":6892,"low":6792,"close":6877,"volume":4609},{"date":"2025-07-16","open":6877,"high":6917,"low":6847,"close":6857,"volume":5042},{"date":"2025-07-17","open":6857,"high":6892,"low":6802,"close":6867,"volume":2333},{"date":"2025-07-18","open":6957,"high":7117,"low":6957,"close":7082,"volume":7244},{"date":"2025-07-21","open":7117,"high":7217,"low":7117,"close":7202,"volume":13325},{"date":"2025-07-22","open":7227,"high":7266,"low":7067,"close":7077,"volume":9397},{"date":"2025-07-23","open":7167,"high":7167,"low":6997,"close":7117,"volume":6908},{"date":"2025-07-24","open":7167,"high":7197,"low":7137,"close":7147,"volume":8015},{"date":"2025-07-25","open":7122,"high":7147,"low":7112,"close":7132,"volume":3848},{"date":"2025-07-28","open":7281,"high":7301,"low":7152,"close":7301,"volume":4150},{"date":"2025-07-29","open":7301,"high":7316,"low":7157,"close":7291,"volume":7970},{"date":"2025-07-30","open":7296,"high":7401,"low":7281,"close":7336,"volume":6031},{"date":"2025-07-31","open":7445,"high":7445,"low":7152,"close":7202,"volume":6807},{"date":"2025-08-01","open":7072,"high":7112,"low":6902,"close":6902,"volume":3079},{"date":"2025-08-04","open":6872,"high":6942,"low":6842,"close":6912,"volume":2481},{"date":"2025-08-05","open":7072,"high":7197,"low":7072,"close":7197,"volume":2285},{"date":"2025-08-06","open":7167,"high":7261,"low":7142,"close":7177,"volume":2548},{"date":"2025-08-07","open":7270,"high":7270,"low":7211,"close":7241,"volume":3112},{"date":"2025-08-08","open":7285,"high":7320,"low":7221,"close":7221,"volume":3569},{"date":"2025-08-11","open":7286,"high":7471,"low":7286,"close":7461,"volume":7575},{"date":"2025-08-12","open":7461,"high":7536,"low":7386,"close":7386,"volume":3209},{"date":"2025-08-13","open":7481,"high":7496,"low":7426,"close":7491,"volume":3634},{"date":"2025-08-14","open":7506,"high":7596,"low":7506,"close":7541,"volume":13585},{"date":"2025-08-18","open":7501,"high":7501,"low":7291,"close":7291,"volume":3229},{"date":"2025-08-19","open":7350,"high":7365,"low":7251,"close":7256,"volume":6243},{"date":"2025-08-20","open":7187,"high":7207,"low":7087,"close":7167,"volume":1627},{"date":"2025-08-21","open":7236,"high":7260,"low":7202,"close":7202,"volume":1403},{"date":"2025-08-22","open":7187,"high":7187,"low":7137,"close":7157,"volume":1663},{"date":"2025-08-25","open":7271,"high":7316,"low":7271,"close":7316,"volume":3133},{"date":"2025-08-26","open":7341,"high":7366,"low":7306,"close":7316,"volume":1772},{"date":"2025-08-27","open":7321,"high":7336,"low":7286,"close":7286,"volume":2700},{"date":"2025-08-28","open":7207,"high":7212,"low":7142,"close":7152,"volume":865},{"date":"2025-08-29","open":7122,"high":7127,"low":7047,"close":7077,"volume":976},{"date":"2025-09-01","open":6957,"high":6967,"low":6847,"close":6887,"volume":18242},{"date":"2025-09-02","open":6887,"high":6887,"low":6817,"close":6857,"volume":1250},{"date":"2025-09-03","open":6857,"high":6947,"low":6857,"close":6947,"volume":1959},{"date":"2025-09-04","open":7017,"high":7032,"low":6907,"close":6957,"volume":2187},{"date":"2025-09-05","open":6947,"high":6957,"low":6887,"close":6917,"volume":2979},{"date":"2025-09-08","open":6952,"high":7012,"low":6952,"close":6957,"volume":3423},{"date":"2025-09-09","open":7017,"high":7152,"low":7017,"close":7152,"volume":2041},{"date":"2025-09-10","open":7137,"high":7177,"low":7107,"close":7177,"volume":894},{"date":"2025-09-11","open":7212,"high":7212,"low":7147,"close":7182,"volume":1206},{"date":"2025-09-12","open":7431,"high":7521,"low":7431,"close":7516,"volume":6042},{"date":"2025-09-15","open":7706,"high":7706,"low":7601,"close":7696,"volume":15023},{"date":"2025-09-16","open":7810,"high":7820,"low":7740,"close":7820,"volume":14634},{"date":"2025-09-17","open":7755,"high":7860,"low":7690,"close":7795,"volume":21271},{"date":"2025-09-18","open":7865,"high":8000,"low":7801,"close":7940,"volume":8213},{"date":"2025-09-19","open":8055,"high":8055,"low":7915,"close":7965,"volume":9092},{"date":"2025-09-22","open":8015,"high":8105,"low":7995,"close":8080,"volume":2257},{"date":"2025-09-23","open":8080,"high":8080,"low":7965,"close":8030,"volume":5149},{"date":"2025-09-24","open":8025,"high":8050,"low":7856,"close":8050,"volume":8825},{"date":"2025-09-25","open":8045,"high":8152,"low":8010,"close":8050,"volume":5154},{"date":"2025-09-26","open":7969,"high":7969,"low":7740,"close":7780,"volume":12051},{"date":"2025-09-29","open":7831,"high":7915,"low":7831,"close":7890,"volume":1977},{"date":"2025-09-30","open":7889,"high":7984,"low":7850,"close":7850,"volume":4119},{"date":"2025-10-01","open":7975,"high":8110,"low":7965,"close":8110,"volume":15825},{"date":"2025-10-02","open":8275,"high":8275,"low":8130,"close":8175,"volume":28839},{"date":"2025-10-10","open":8334,"high":8389,"low":8249,"close":8294,"volume":12332},{"date":"2025-10-13","open":8240,"high":8499,"low":8175,"close":8484,"volume":20320},{"date":"2025-10-14","open":8624,"high":8669,"low":8355,"close":8484,"volume":17907},{"date":"2025-10-15","open":8584,"high":8629,"low":8450,"close":8629,"volume":7681},{"date":"2025-10-16","open":8608,"high":8918,"low":8593,"close":8918,"volume":22071},{"date":"2025-10-17","open":8859,"high":9263,"low":8829,"close":9093,"volume":27764},{"date":"2025-10-20","open":9093,"high":9178,"low":8899,"close":9133,"volume":10036},{"date":"2025-10-21","open":9172,"high":9327,"low":9008,"close":9058,"volume":16115},{"date":"2025-10-22","open":9133,"high":9263,"low":9024,"close":9263,"volume":6474},{"date":"2025-10-23","open":9263,"high":9348,"low":9158,"close":9238,"volume":22520},{"date":"2025-10-24","open":9473,"high":9722,"low":9363,"close":9717,"volume":9173},{"date":"2025-10-27","open":9987,"high":9987,"low":9697,"close":9787,"volume":20328},{"date":"2025-10-28","open":9787,"high":9837,"low":9593,"close":9792,"volume":11845},{"date":"2025-10-29","open":9856,"high":9931,"low":9751,"close":9916,"volume":14800},{"date":"2025-10-30","open":9961,"high":9961,"low":9437,"close":9557,"volume":26094},{"date":"2025-10-31","open":9517,"high":9607,"low":9392,"close":9427,"volume":22693},{"date":"2025-11-03","open":9572,"high":9572,"low":9392,"close":9547,"volume":6420,"rsi_14":73.75,"sma_20":9025.0,"sma_60":7933.97,"sma_120":7269.2},{"date":"2025-11-04","open":9736,"high":9746,"low":9527,"close":9542,"volume":5923,"rsi_14":71.76,"sma_20":9109.6,"sma_60":7977.82,"sma_120":7296.53},{"date":"2025-11-05","open":9388,"high":9443,"low":8849,"close":9208,"volume":27772,"rsi_14":56.74,"sma_20":9164.5,"sma_60":8011.33,"sma_120":7321.66},{"date":"2025-11-06","open":9543,"high":9573,"low":9278,"close":9313,"volume":6020,"rsi_14":55.3,"sma_20":9221.4,"sma_60":8046.93,"sma_120":7346.37},{"date":"2025-11-07","open":9312,"high":9587,"low":8838,"close":8983,"volume":9475,"rsi_14":46.85,"sma_20":9255.85,"sma_60":8075.97,"sma_120":7368.62},{"date":"2025-11-10","open":9059,"high":9168,"low":8884,"close":9158,"volume":6539,"rsi_14":52.01,"sma_20":9289.55,"sma_60":8108.23,"sma_120":7391.5},{"date":"2025-11-11","open":9383,"high":9583,"low":9188,"close":9278,"volume":16948,"rsi_14":50.31,"sma_20":9329.25,"sma_60":8138.52,"sma_120":7416.0},{"date":"2025-11-12","open":9317,"high":9417,"low":9202,"close":9367,"volume":3555,"rsi_14":52.66,"sma_20":9366.2,"sma_60":8171.55,"sma_120":7442.46},{"date":"2025-11-13","open":9434,"high":9559,"low":9334,"close":9554,"volume":6139,"rsi_14":46.19,"sma_20":9397.9,"sma_60":8205.92,"sma_120":7470.92},{"date":"2025-11-14","open":9273,"high":9348,"low":9138,"close":9143,"volume":9655,"rsi_14":37.08,"sma_20":9400.4,"sma_60":8232.62,"sma_120":7496.38},{"date":"2025-11-17","open":9278,"high":9318,"low":9143,"close":9263,"volume":8494,"rsi_14":39.85,"sma_20":9406.9,"sma_60":8265.48,"sma_120":7522.67},{"date":"2025-11-18","open":9157,"high":9157,"low":8893,"close":8893,"volume":17133,"rsi_14":32.06,"sma_20":9398.65,"sma_60":8292.77,"sma_120":7546.75},{"date":"2025-11-19","open":8943,"high":8943,"low":8684,"close":8808,"volume":6315,"rsi_14":35.47,"sma_20":9375.95,"sma_60":8320.13,"sma_120":7570.54},{"date":"2025-11-20","open":9033,"high":9053,"low":8918,"close":8948,"volume":5901,"rsi_14":40.74,"sma_20":9361.5,"sma_60":8349.25,"sma_120":7594.51},{"date":"2025-11-21","open":8943,"high":8943,"low":8404,"close":8439,"volume":10972,"rsi_14":31.38,"sma_20":9297.65,"sma_60":8370.63,"sma_120":7614.52},{"date":"2025-11-24","open":8464,"high":8464,"low":8309,"close":8334,"volume":5116,"rsi_14":30.36,"sma_20":9225.05,"sma_60":8387.62,"sma_120":7632.66},{"date":"2025-11-25","open":8549,"high":8639,"low":8504,"close":8539,"volume":18651,"rsi_14":38.64,"sma_20":9162.4,"sma_60":8408.0,"sma_120":7651.92},{"date":"2025-11-26","open":8678,"high":9003,"low":8668,"close":9003,"volume":13947,"rsi_14":45.33,"sma_20":9116.75,"sma_60":8436.63,"sma_120":7675.26},{"date":"2025-11-27","open":9053,"high":9093,"low":8993,"close":9063,"volume":3864,"rsi_14":51.56,"sma_20":9092.8,"sma_60":8468.75,"sma_120":7699.48},{"date":"2025-11-28","open":9088,"high":9158,"low":9083,"close":9143,"volume":10206,"rsi_14":50.02,"sma_20":9079.35,"sma_60":8503.45,"sma_120":7723.52},{"date":"2025-12-01","open":9357,"high":9517,"low":9238,"close":9507,"volume":39087,"rsi_14":53.84,"sma_20":9078.15,"sma_60":8547.4,"sma_120":7749.24},{"date":"2025-12-02","open":9527,"high":9527,"low":9342,"close":9462,"volume":26317,"rsi_14":51.76,"sma_20":9074.95,"sma_60":8591.1,"sma_120":7775.21},{"date":"2025-12-03","open":9517,"high":9517,"low":9342,"close":9442,"volume":22310,"rsi_14":48.43,"sma_20":9087.5,"sma_60":8632.97,"sma_120":7800.84},{"date":"2025-12-04","open":9387,"high":9387,"low":9118,"close":9203,"volume":14465,"rsi_14":51.35,"sma_20":9082.8,"sma_60":8670.67,"sma_120":7823.1},{"date":"2025-12-05","open":9163,"high":9278,"low":9153,"close":9258,"volume":7449,"rsi_14":50.2,"sma_20":9097.3,"sma_60":8709.95,"sma_120":7845.86},{"date":"2025-12-08","open":9427,"high":9717,"low":9407,"close":9717,"volume":21635,"rsi_14":64.75,"sma_20":9126.1,"sma_60":8756.23,"sma_120":7873.45},{"date":"2025-12-09","open":9642,"high":9802,"low":9632,"close":9802,"volume":20109,"rsi_14":67.73,"sma_20":9153.15,"sma_60":8800.68,"sma_120":7901.08},{"date":"2025-12-10","open":9842,"high":9906,"low":9632,"close":9707,"volume":11754,"rsi_14":63.82,"sma_20":9170.95,"sma_60":8843.13,"sma_120":7927.63},{"date":"2025-12-11","open":9732,"high":9732,"low":9522,"close":9592,"volume":17483,"rsi_14":74.26,"sma_20":9173.75,"sma_60":8883.58,"sma_120":7953.48},{"date":"2025-12-12","open":9602,"high":9722,"low":9527,"close":9722,"volume":23737,"rsi_14":78.84,"sma_20":9203.55,"sma_60":8920.63,"sma_120":7980.27},{"date":"2025-12-15","open":9587,"high":9697,"low":9512,"close":9632,"volume":16664,"rsi_14":73.92,"sma_20":9222.85,"sma_60":8953.18,"sma_120":8005.7},{"date":"2025-12-16","open":9612,"high":9612,"low":9078,"close":9153,"volume":17996,"rsi_14":53.53,"sma_20":9236.6,"sma_60":8975.65,"sma_120":8028.0},{"date":"2025-12-17","open":9203,"high":9298,"low":9138,"close":9298,"volume":4287,"rsi_14":54.89,"sma_20":9261.85,"sma_60":9000.95,"sma_120":8049.64},{"date":"2025-12-18","open":9038,"high":9038,"low":8908,"close":8918,"volume":10224,"rsi_14":45.84,"sma_20":9261.1,"sma_60":9017.52,"sma_120":8067.78},{"date":"2025-12-19","open":8973,"high":8988,"low":8764,"close":8938,"volume":15418,"rsi_14":37.92,"sma_20":9286.8,"sma_60":9034.0,"sma_120":8085.97},{"date":"2025-12-22","open":9123,"high":9238,"low":9033,"close":9223,"volume":15028,"rsi_14":45.38,"sma_20":9332.0,"sma_60":9053.32,"sma_120":8106.94},{"date":"2025-12-23","open":9278,"high":9278,"low":9078,"close":9078,"volume":14517,"rsi_14":43.3,"sma_20":9359.75,"sma_60":9071.05,"sma_120":8126.29},{"date":"2025-12-24","open":9158,"high":9188,"low":9058,"close":9103,"volume":13340,"rsi_14":48.01,"sma_20":9365.5,"sma_60":9088.87,"sma_120":8145.6},{"date":"2025-12-26","open":9183,"high":9183,"low":9008,"close":9073,"volume":13639,"rsi_14":46.28,"sma_20":9366.0,"sma_60":9106.18,"sma_120":8165.78},{"date":"2025-12-29","open":9010,"high":9145,"low":9005,"close":9090,"volume":12461,"rsi_14":34.07,"sma_20":9362.5,"sma_60":9127.98,"sma_120":8184.13},{"date":"2025-12-30","open":8925,"high":8980,"low":8855,"close":8900,"volume":24195,"rsi_14":28.4,"sma_20":9331.25,"sma_60":9144.8,"sma_120":8201.94},{"date":"2026-01-02","open":8910,"high":8985,"low":8780,"close":8955,"volume":18082,"rsi_14":31.58,"sma_20":9305.0,"sma_60":9163.18,"sma_120":8220.67},{"date":"2026-01-05","open":9030,"high":9190,"low":9030,"close":9150,"volume":8506,"rsi_14":39.4,"sma_20":9289.5,"sma_60":9180.5,"sma_120":8240.85},{"date":"2026-01-06","open":9185,"high":9225,"low":9125,"close":9160,"volume":118745,"rsi_14":35.85,"sma_20":9286.5,"sma_60":9196.9,"sma_120":8261.24},{"date":"2026-01-07","open":9215,"high":9325,"low":9035,"close":9150,"volume":20726,"rsi_14":37.31,"sma_20":9280.25,"sma_60":9211.13,"sma_120":8280.8},{"date":"2026-01-08","open":9220,"high":9220,"low":8980,"close":8980,"volume":5769,"rsi_14":44.28,"sma_20":9242.5,"sma_60":9219.38,"sma_120":8298.61},{"date":"2026-01-09","open":9045,"high":9045,"low":8850,"close":8955,"volume":17407,"rsi_14":38.31,"sma_20":9199.25,"sma_60":9227.22,"sma_120":8316.5},{"date":"2026-01-12","open":9030,"high":9280,"low":9030,"close":9260,"volume":31355,"rsi_14":61.09,"sma_20":9176.0,"sma_60":9237.72,"sma_120":8336.35},{"date":"2026-01-13","open":9445,"high":9630,"low":9415,"close":9615,"volume":64023,"rsi_14":68.33,"sma_20":9176.25,"sma_60":9249.3,"sma_120":8359.33},{"date":"2026-01-14","open":9640,"high":9640,"low":9460,"close":9615,"volume":16411,"rsi_14":62.38,"sma_20":9170.0,"sma_60":9257.98,"sma_120":8382.22},{"date":"2026-01-15","open":9605,"high":9760,"low":9570,"close":9760,"volume":20607,"rsi_14":71.95,"sma_20":9175.5,"sma_60":9268.42,"sma_120":8404.52},{"date":"2026-01-16","open":9810,"high":9810,"low":9615,"close":9640,"volume":26916,"rsi_14":66.15,"sma_20":9199.0,"sma_60":9278.08,"sma_120":8424.83},{"date":"2026-01-19","open":9670,"high":10045,"low":9670,"close":10045,"volume":48396,"rsi_14":74.06,"sma_20":9235.5,"sma_60":9291.1,"sma_120":8449.56},{"date":"2026-01-20","open":10045,"high":10250,"low":9890,"close":10120,"volume":36376,"rsi_14":75.0,"sma_20":9294.75,"sma_60":9305.78,"sma_120":8474.58},{"date":"2026-01-21","open":9900,"high":10132,"low":9830,"close":10130,"volume":22776,"rsi_14":82.71,"sma_20":9353.5,"sma_60":9312.65,"sma_120":8499.42},{"date":"2026-01-22","open":10310,"high":10615,"low":10310,"close":10555,"volume":81673,"rsi_14":85.56,"sma_20":9419.25,"sma_60":9325.43,"sma_120":8527.94},{"date":"2026-01-23","open":10780,"high":10780,"low":10465,"close":10650,"volume":36007,"rsi_14":84.88,"sma_20":9497.0,"sma_60":9339.72,"sma_120":8555.84},{"date":"2026-01-26","open":10765,"high":11210,"low":10660,"close":11210,"volume":110464,"rsi_14":87.96,"sma_20":9601.5,"sma_60":9361.25,"sma_120":8588.49},{"date":"2026-01-27","open":11090,"high":11410,"low":11010,"close":11410,"volume":78179,"rsi_14":89.1,"sma_20":9717.5,"sma_60":9392.1,"sma_120":8622.43},{"date":"2026-01-28","open":11590,"high":12235,"low":11495,"close":12220,"volume":112988,"rsi_14":95.89,"sma_20":9874.0,"sma_60":9438.62,"sma_120":8664.24},{"date":"2026-01-29","open":12525,"high":12590,"low":11680,"close":12390,"volume":165420,"rsi_14":96.73,"sma_20":10048.5,"sma_60":9485.97,"sma_120":8709.97},{"date":"2026-01-30","open":12415,"high":12795,"low":12235,"close":12300,"volume":116643,"rsi_14":93.93,"sma_20":10215.75,"sma_60":9531.9,"sma_120":8754.86},{"date":"2026-02-02","open":11965,"high":12235,"low":11495,"close":11535,"volume":77068,"rsi_14":74.81,"sma_20":10335.0,"sma_60":9570.67,"sma_120":8791.0},{"date":"2026-02-03","open":12105,"high":12175,"low":11745,"close":12135,"volume":48230,"rsi_14":78.19,"sma_20":10483.75,"sma_60":9617.68,"sma_120":8832.31},{"date":"2026-02-04","open":12130,"high":12550,"low":12085,"close":12420,"volume":61667,"rsi_14":78.85,"sma_20":10647.25,"sma_60":9674.93,"sma_120":8875.45},{"date":"2026-02-05","open":12190,"high":12405,"low":11880,"close":11985,"volume":112772,"rsi_14":73.81,"sma_20":10797.5,"sma_60":9722.03,"sma_120":8915.13},{"date":"2026-02-06","open":11405,"high":11860,"low":11220,"close":11660,"volume":53522,"rsi_14":66.67,"sma_20":10932.75,"sma_60":9761.72,"sma_120":8950.12},{"date":"2026-02-09","open":12145,"high":12195,"low":11915,"close":12110,"volume":44871,"rsi_14":69.06,"sma_20":11075.25,"sma_60":9807.4,"sma_120":8989.48},{"date":"2026-02-10","open":12240,"high":12305,"low":11865,"close":11985,"volume":25624,"rsi_14":67.39,"sma_20":11193.75,"sma_60":9847.92,"sma_120":9026.92},{"date":"2026-02-11","open":12005,"high":12005,"low":11760,"close":11795,"volume":18471,"rsi_14":62.16,"sma_20":11302.75,"sma_60":9892.1,"sma_120":9062.36},{"date":"2026-02-12","open":12020,"high":12140,"low":11915,"close":12085,"volume":31744,"rsi_14":63.55,"sma_20":11419.0,"sma_60":9939.12,"sma_120":9102.3},{"date":"2026-02-13","open":11960,"high":12085,"low":11815,"close":11910,"volume":19997,"rsi_14":57.13,"sma_20":11532.5,"sma_60":9989.37,"sma_120":9141.07},{"date":"2026-02-19","open":12130,"high":12455,"low":11970,"close":12415,"volume":61505,"rsi_14":59.64,"sma_20":11651.0,"sma_60":10049.45,"sma_120":9184.79},{"date":"2026-02-20","open":12510,"high":12530,"low":12335,"close":12430,"volume":36352,"rsi_14":52.38,"sma_20":11766.5,"sma_60":10107.45,"sma_120":9228.35},{"date":"2026-02-23","open":12610,"high":12610,"low":12080,"close":12170,"volume":62909,"rsi_14":47.56,"sma_20":11868.5,"sma_60":10169.6,"sma_120":9270.12},{"date":"2026-02-24","open":12185,"high":12525,"low":12165,"close":12475,"volume":128230,"rsi_14":51.85,"sma_20":11964.5,"sma_60":10238.58,"sma_120":9313.1},{"date":"2026-02-25","open":12615,"high":12765,"low":12470,"close":12665,"volume":139807,"rsi_14":63.61,"sma_20":12065.25,"sma_60":10307.33,"sma_120":9357.67},{"date":"2026-02-26","open":12855,"high":12940,"low":12585,"close":12940,"volume":86826,"rsi_14":60.52,"sma_20":12151.75,"sma_60":10372.92,"sma_120":9404.77},{"date":"2026-02-27","open":12715,"high":13090,"low":12680,"close":12935,"volume":37500,"rsi_14":57.26,"sma_20":12228.0,"sma_60":10437.17,"sma_120":9452.96},{"date":"2026-03-03","open":12690,"high":13185,"low":12140,"close":12140,"volume":111757,"rsi_14":51.98,"sma_20":12224.0,"sma_60":10486.83,"sma_120":9495.14},{"date":"2026-03-04","open":11760,"high":11930,"low":10300,"close":10300,"volume":117864,"rsi_14":37.45,"sma_20":12119.5,"sma_60":10499.75,"sma_120":9523.58},{"date":"2026-03-05","open":11450,"high":12250,"low":11255,"close":12060,"volume":69971,"rsi_14":49.63,"sma_20":12107.5,"sma_60":10542.75,"sma_120":9566.92},{"date":"2026-03-06","open":11990,"high":12575,"low":11800,"close":12575,"volume":166942,"rsi_14":54.14,"sma_20":12159.5,"sma_60":10594.67,"sma_120":9613.82},{"date":"2026-03-09","open":11875,"high":12165,"low":11525,"close":11840,"volume":75781,"rsi_14":50.29,"sma_20":12144.75,"sma_60":10638.33,"sma_120":9654.5},{"date":"2026-03-10","open":12500,"high":12500,"low":11935,"close":12175,"volume":108909,"rsi_14":50.58,"sma_20":12132.5,"sma_60":10686.67,"sma_120":9698.31},{"date":"2026-03-11","open":12440,"high":12440,"low":11940,"close":12115,"volume":45540,"rsi_14":51.35,"sma_20":12139.0,"sma_60":10726.33,"sma_120":9741.28},{"date":"2026-03-12","open":11945,"high":12250,"low":11945,"close":12140,"volume":21966,"rsi_14":48.07,"sma_20":12163.0,"sma_60":10765.0,"sma_120":9782.84},{"date":"2026-03-13","open":11865,"high":11955,"low":11760,"close":11875,"volume":36479,"rsi_14":46.23,"sma_20":12151.25,"sma_60":10800.83,"sma_120":9821.98},{"date":"2026-03-16","open":11960,"high":11960,"low":11600,"close":11710,"volume":29120,"rsi_14":46.84,"sma_20":12137.5,"sma_60":10835.83,"sma_120":9859.71},{"date":"2026-03-17","open":12060,"high":12070,"low":11810,"close":11810,"volume":32296,"rsi_14":45.29,"sma_20":12138.25,"sma_60":10870.33,"sma_120":9895.48},{"date":"2026-03-18","open":12160,"high":12170,"low":12067,"close":12170,"volume":26851,"rsi_14":46.58,"sma_20":12142.5,"sma_60":10912.33,"sma_120":9932.76},{"date":"2026-03-19","open":11915,"high":12065,"low":11845,"close":11875,"volume":22233,"rsi_14":42.66,"sma_20":12140.75,"sma_60":10957.42,"sma_120":9966.53},{"date":"2026-03-20","open":12040,"high":12180,"low":12030,"close":12060,"volume":25228,"rsi_14":44.12,"sma_20":12123.0,"sma_60":11003.17,"sma_120":10002.06},{"date":"2026-03-23","open":11755,"high":11755,"low":11370,"close":11460,"volume":39313,"rsi_14":45.3,"sma_20":12074.5,"sma_60":11045.25,"sma_120":10031.38},{"date":"2026-03-24","open":11820,"high":11955,"low":11550,"close":11900,"volume":24731,"rsi_14":63.7,"sma_20":12061.0,"sma_60":11094.33,"sma_120":10064.17},{"date":"2026-03-25","open":12175,"high":12355,"low":12075,"close":12350,"volume":31000,"rsi_14":53.2,"sma_20":12054.75,"sma_60":11146.17,"sma_120":10099.74},{"date":"2026-03-26","open":12360,"high":12425,"low":12045,"close":12140,"volume":14730,"rsi_14":44.85,"sma_20":12028.5,"sma_60":11196.92,"sma_120":10133.98},{"date":"2026-03-27","open":11865,"high":12060,"low":11500,"close":11980,"volume":24191,"rsi_14":51.92,"sma_20":11980.5,"sma_60":11244.58,"sma_120":10166.73},{"date":"2026-03-30","open":11640,"high":11875,"low":11460,"close":11805,"volume":44510,"rsi_14":44.7,"sma_20":11924.0,"sma_60":11289.83,"sma_120":10198.01},{"date":"2026-03-31","open":11640,"high":11735,"low":11220,"close":11305,"volume":19832,"rsi_14":39.69,"sma_20":11882.25,"sma_60":11326.75,"sma_120":10227.37},{"date":"2026-04-01","open":11745,"high":12110,"low":11725,"close":12030,"volume":33019,"rsi_14":48.81,"sma_20":11968.75,"sma_60":11378.92,"sma_120":10261.86},{"date":"2026-04-02","open":12160,"high":12252,"low":11405,"close":11610,"volume":22124,"rsi_14":47.23,"sma_20":11946.25,"sma_60":11423.17,"sma_120":10293.17},{"date":"2026-04-03","open":11900,"high":11900,"low":11585,"close":11700,"volume":22942,"rsi_14":49.89,"sma_20":11902.5,"sma_60":11465.67,"sma_120":10323.08},{"date":"2026-04-06","open":11870,"high":12000,"low":11650,"close":11670,"volume":20121,"rsi_14":48.49,"sma_20":11894.0,"sma_60":11507.5,"sma_120":10352.2},{"date":"2026-04-07","open":11825,"high":12045,"low":11530,"close":11665,"volume":19889,"rsi_14":44.11,"sma_20":11868.5,"sma_60":11549.42,"sma_120":10380.27},{"date":"2026-04-08","open":12225,"high":12250,"low":11970,"close":12245,"volume":56799,"rsi_14":54.05,"sma_20":11875.0,"sma_60":11603.83,"sma_120":10411.61},{"date":"2026-04-09","open":12245,"high":12390,"low":12140,"close":12355,"volume":25167,"rsi_14":53.28,"sma_20":11885.75,"sma_60":11660.5,"sma_120":10443.86},{"date":"2026-04-10","open":12395,"high":12590,"low":12360,"close":12405,"volume":50264,"rsi_14":61.98,"sma_20":11912.25,"sma_60":11712.92,"sma_120":10475.32},{"date":"2026-04-13","open":12265,"high":12440,"low":12255,"close":12305,"volume":21259,"rsi_14":55.62,"sma_20":11942.0,"sma_60":11757.75,"sma_120":10503.52},{"date":"2026-04-14","open":12605,"high":12605,"low":12430,"close":12485,"volume":39266,"rsi_14":52.02,"sma_20":11975.75,"sma_60":11805.58,"sma_120":10531.78},{"date":"2026-04-15","open":12780,"high":12987,"low":12735,"close":12965,"volume":126823,"rsi_14":61.44,"sma_20":12015.5,"sma_60":11859.0,"sma_120":10563.71},{"date":"2026-04-16","open":13035,"high":13200,"low":12860,"close":13200,"volume":37015,"rsi_14":66.58,"sma_20":12081.75,"sma_60":11918.33,"sma_120":10598.21},{"date":"2026-04-17","open":13390,"high":13640,"low":13220,"close":13575,"volume":101075,"rsi_14":72.81,"sma_20":12157.5,"sma_60":11977.17,"sma_120":10634.13},{"date":"2026-04-20","open":13595,"high":13605,"low":13405,"close":13505,"volume":240022,"rsi_14":81.88,"sma_20":12259.75,"sma_60":12033.58,"sma_120":10669.68},{"date":"2026-04-21","open":13705,"high":13975,"low":13600,"close":13975,"volume":68824,"rsi_14":80.44,"sma_20":12363.5,"sma_60":12097.67,"sma_120":10705.16},{"date":"2026-04-22","open":13980,"high":14270,"low":13800,"close":14270,"volume":97185,"rsi_14":93.32,"sma_20":12459.5,"sma_60":12159.58,"sma_120":10742.51},{"date":"2026-04-23","open":14480,"high":14480,"low":13620,"close":14090,"volume":162064,"rsi_14":87.82,"sma_20":12557.0,"sma_60":12216.92,"sma_120":10778.32},{"date":"2026-04-24","open":14115,"high":14580,"low":13980,"close":14580,"volume":105869,"rsi_14":90.19,"sma_20":12687.0,"sma_60":12273.08,"sma_120":10817.17},{"date":"2026-04-27","open":14675,"high":14675,"low":14280,"close":14610,"volume":112839,"rsi_14":90.4,"sma_20":12827.25,"sma_60":12326.42,"sma_120":10859.26},{"date":"2026-04-28","open":14775,"high":14875,"low":14655,"close":14735,"volume":139379,"rsi_14":89.03,"sma_20":12998.75,"sma_60":12368.33,"sma_120":10903.48},{"date":"2026-04-29","open":14700,"high":14805,"low":14550,"close":14760,"volume":49431,"rsi_14":88.73,"sma_20":13135.25,"sma_60":12407.83,"sma_120":10946.9},{"date":"2026-04-30","open":14810,"high":14810,"low":14360,"close":14360,"volume":46816,"rsi_14":78.29,"sma_20":13272.75,"sma_60":12442.17,"sma_120":10987.03},{"date":"2026-05-04","open":14715,"high":14870,"low":14710,"close":14735,"volume":56628,"rsi_14":82.57,"sma_20":13424.5,"sma_60":12495.5,"sma_120":11033.08},{"date":"2026-05-06","open":15015,"high":15015,"low":14690,"close":14875,"volume":51627,"rsi_14":82.38,"sma_20":13584.75,"sma_60":12541.17,"sma_120":11079.42},{"date":"2026-05-07","open":14900,"high":14900,"low":14365,"close":14600,"volume":57095,"rsi_14":73.46,"sma_20":13731.5,"sma_60":12577.5,"sma_120":11126.22},{"date":"2026-05-08","open":14405,"high":14480,"low":14085,"close":14310,"volume":43841,"rsi_14":65.68,"sma_20":13834.75,"sma_60":12616.25,"sma_120":11169.14},{"date":"2026-05-11","open":14500,"high":14525,"low":14100,"close":14130,"volume":75450,"rsi_14":58.3,"sma_20":13923.5,"sma_60":12657.42,"sma_120":11209.57},{"date":"2026-05-12","open":14225,"high":14405,"low":13040,"close":13665,"volume":73750,"rsi_14":52.14,"sma_20":13986.5,"sma_60":12683.33,"sma_120":11245.37},{"date":"2026-05-13","open":13465,"high":13745,"low":13185,"close":13665,"volume":49186,"rsi_14":45.26,"sma_20":14054.5,"sma_60":12711.33,"sma_120":11279.62},{"date":"2026-05-14","open":13970,"high":13970,"low":13485,"close":13905,"volume":26731,"rsi_14":44.32,"sma_20":14125.5,"sma_60":12746.5,"sma_120":11319.3},{"date":"2026-05-15","open":14065,"high":14065,"low":12705,"close":12910,"volume":70534,"rsi_14":35.36,"sma_20":14122.75,"sma_60":12760.25,"sma_120":11349.68},{"date":"2026-05-18","open":12850,"high":13165,"low":12255,"close":13165,"volume":55128,"rsi_14":31.36,"sma_20":14121.0,"sma_60":12781.17,"sma_120":11385.27},{"date":"2026-05-19","open":13165,"high":13255,"low":12400,"close":12630,"volume":66113,"rsi_14":26.98,"sma_20":14073.75,"sma_60":12784.75,"sma_120":11417.1},{"date":"2026-05-20","open":12510,"high":12520,"low":11805,"close":11990,"volume":47788,"rsi_14":21.5,"sma_20":13998.0,"sma_60":12777.42,"sma_120":11442.43},{"date":"2026-05-21","open":12425,"high":12815,"low":12425,"close":12715,"volume":27193,"rsi_14":31.46,"sma_20":13935.0,"sma_60":12786.5,"sma_120":11478.05},{"date":"2026-05-22","open":13065,"high":13540,"low":13065,"close":13440,"volume":53675,"rsi_14":42.12,"sma_20":13893.5,"sma_60":12802.58,"sma_120":11520.58},{"date":"2026-05-26","open":13890,"high":14130,"low":13600,"close":13600,"volume":58377,"rsi_14":39.91,"sma_20":13869.0,"sma_60":12818.17,"sma_120":11562.75},{"date":"2026-05-27","open":13900,"high":13900,"low":12865,"close":12900,"volume":60495,"rsi_14":34.03,"sma_20":13785.0,"sma_60":12817.5,"sma_120":11595.21},{"date":"2026-05-28","open":13095,"high":13095,"low":12200,"close":12660,"volume":44676,"rsi_14":34.23,"sma_20":13687.5,"sma_60":12812.92,"sma_120":11625.04},{"date":"2026-05-29","open":12870,"high":12870,"low":12190,"close":12450,"volume":27107,"rsi_14":34.68,"sma_20":13573.25,"sma_60":12818.08,"sma_120":11652.46},{"date":"2026-06-01","open":12100,"high":12430,"low":11965,"close":12120,"volume":54437,"rsi_14":33.84,"sma_20":13441.25,"sma_60":12848.42,"sma_120":11674.08},{"date":"2026-06-02","open":11945,"high":11995,"low":11500,"close":11560,"volume":30084,"rsi_14":33.33,"sma_20":13301.25,"sma_60":12840.08,"sma_120":11691.42},{"date":"2026-06-04","open":11715,"high":12185,"low":11715,"close":11875,"volume":27901,"rsi_14":36.5,"sma_20":13158.25,"sma_60":12828.42,"sma_120":11711.54},{"date":"2026-06-05","open":11920,"high":11920,"low":11110,"close":11270,"volume":11891,"rsi_14":31.17,"sma_20":12978.0,"sma_60":12818.92,"sma_120":11728.62},{"date":"2026-06-08","open":10470,"high":10605,"low":10185,"close":10310,"volume":20233,"rsi_14":31.32,"sma_20":12763.5,"sma_60":12787.83,"sma_120":11737.25},{"date":"2026-06-09","open":10490,"high":11010,"low":10435,"close":10865,"volume":11133,"rsi_14":34.16,"sma_20":12591.25,"sma_60":12767.0,"sma_120":11746.67},{"date":"2026-06-10","open":10860,"high":11200,"low":10575,"close":10950,"volume":10797,"rsi_14":37.67,"sma_20":12432.25,"sma_60":12747.17,"sma_120":11756.08},{"date":"2026-06-11","open":10600,"high":11220,"low":10385,"close":11220,"volume":29779,"rsi_14":44.02,"sma_20":12310.0,"sma_60":12736.25,"sma_120":11768.54},{"date":"2026-06-12","open":11855,"high":12250,"low":11670,"close":11865,"volume":63844,"rsi_14":43.32,"sma_20":12220.0,"sma_60":12738.83,"sma_120":11787.33},{"date":"2026-06-15","open":12315,"high":12315,"low":12030,"close":12200,"volume":48490,"rsi_14":39.61,"sma_20":12134.75,"sma_60":12745.33,"sma_120":11807.83},{"date":"2026-06-16","open":12290,"high":12355,"low":12065,"close":12105,"volume":24115,"rsi_14":37.34,"sma_20":12094.5,"sma_60":12744.25,"sma_120":11828.29},{"date":"2026-06-17","open":12115,"high":12280,"low":12005,"close":12080,"volume":36568,"rsi_14":42.16,"sma_20":12040.25,"sma_60":12747.67,"sma_120":11852.54},{"date":"2026-06-18","open":12100,"high":12100,"low":11560,"close":11645,"volume":27811,"rsi_14":40.65,"sma_20":11991.0,"sma_60":12740.75,"sma_120":11871.96},{"date":"2026-06-19","open":11730,"high":11730,"low":10895,"close":11275,"volume":30621,"rsi_14":39.48,"sma_20":11955.25,"sma_60":12737.67,"sma_120":11891.46},{"date":"2026-06-22","open":11135,"high":11450,"low":11030,"close":11270,"volume":28480,"rsi_14":41.92,"sma_20":11883.0,"sma_60":12727.17,"sma_120":11910.75},{"date":"2026-06-23","open":11335,"high":11335,"low":10195,"close":10195,"volume":19266,"rsi_14":38.18,"sma_20":11720.75,"sma_60":12691.25,"sma_120":11918.71},{"date":"2026-06-24","open":10320,"high":10485,"low":10040,"close":10370,"volume":13290,"rsi_14":36.65,"sma_20":11559.25,"sma_60":12661.75,"sma_120":11929.33},{"date":"2026-06-25","open":10620,"high":10620,"low":9975,"close":10035,"volume":25640,"rsi_14":38.49,"sma_20":11416.0,"sma_60":12629.33,"sma_120":11936.96},{"date":"2026-06-26","open":9975,"high":9980,"low":9325,"close":9590,"volume":16536,"rsi_14":42.58,"sma_20":11262.5,"sma_60":12592.42,"sma_120":11941.12},{"date":"2026-06-29","open":9620,"high":10525,"low":9620,"close":10525,"volume":39239,"rsi_14":46.75,"sma_20":11166.25,"sma_60":12579.42,"sma_120":11953.08},{"date":"2026-06-30","open":10525,"high":10650,"low":10320,"close":10500,"volume":43123,"rsi_14":45.65,"sma_20":11085.25,"sma_60":12553.92,"sma_120":11966.42},{"date":"2026-07-01","open":10570,"high":10757,"low":10285,"close":10445,"volume":15903,"rsi_14":42.18,"sma_20":11029.5,"sma_60":12534.5,"sma_120":11978.83},{"date":"2026-07-02","open":10200,"high":10200,"low":9480,"close":9480,"volume":19020,"rsi_14":27.39,"sma_20":10909.75,"sma_60":12497.5,"sma_120":11981.58},{"date":"2026-07-03","open":9545,"high":9600,"low":8940,"close":9590,"volume":8863,"rsi_14":24.16,"sma_20":10825.75,"sma_60":12462.83,"sma_120":11985.17},{"date":"2026-07-06","open":9595,"high":9595,"low":8955,"close":9315,"volume":10276,"rsi_14":23.33,"sma_20":10776.0,"sma_60":12423.67,"sma_120":11986.54},{"date":"2026-07-07","open":9225,"high":9300,"low":8745,"close":8905,"volume":7358,"rsi_14":21.73,"sma_20":10678.0,"sma_60":12368.0,"sma_120":11985.92},{"date":"2026-07-08","open":8700,"high":8860,"low":8275,"close":8275,"volume":12694,"rsi_14":21.0,"sma_20":10544.25,"sma_60":12300.0,"sma_120":11980.25},{"date":"2026-07-09","open":8400,"high":8740,"low":8290,"close":8385,"volume":4919,"rsi_14":23.96,"sma_20":10402.5,"sma_60":12233.0,"sma_120":11972.96},{"date":"2026-07-10","open":8745,"high":9240,"low":8745,"close":9070,"volume":21407,"rsi_14":32.34,"sma_20":10262.75,"sma_60":12179.08,"sma_120":11968.42},{"date":"2026-07-13","open":9205,"high":9725,"low":8905,"close":9010,"volume":21917,"rsi_14":38.64,"sma_20":10103.25,"sma_60":12121.17,"sma_120":11963.38},{"date":"2026-07-14","open":9010,"high":9180,"low":8355,"close":8685,"volume":9869,"rsi_14":34.3,"sma_20":9932.25,"sma_60":12049.83,"sma_120":11954.42},{"date":"2026-07-15","open":9005,"high":9200,"low":8990,"close":9200,"volume":9619,"rsi_14":42.47,"sma_20":9788.25,"sma_60":11983.17,"sma_120":11950.75},{"date":"2026-07-16","open":9000,"high":9000,"low":8555,"close":8755,"volume":4684,"rsi_14":42.47,"sma_20":9643.75,"sma_60":11902.83,"sma_120":11940.0},{"date":"2026-07-20","open":8525,"high":8580,"low":8225,"close":8305,"volume":20158,"rsi_14":28.06,"sma_20":9495.25,"sma_60":11816.17,"sma_120":11924.88},{"date":"2026-07-21","open":8300,"high":8400,"low":8090,"close":8290,"volume":1589,"rsi_14":28.12,"sma_20":9346.25,"sma_60":11721.42,"sma_120":11909.54},{"date":"2026-07-22","open":8650,"high":8770,"low":8280,"close":8280,"volume":6617,"rsi_14":28.37,"sma_20":9250.5,"sma_60":11621.58,"sma_120":11890.58},{"date":"2026-07-23","open":8450,"high":8890,"low":8415,"close":8835,"volume":5736,"rsi_14":42.98,"sma_20":9173.75,"sma_60":11534.0,"sma_120":11875.46},{"date":"2026-07-24","open":8715,"high":8715,"low":8295,"close":8365,"volume":12722,"rsi_14":37.64,"sma_20":9090.25,"sma_60":11430.42,"sma_120":11851.75},{"date":"2026-07-27","open":8410,"high":8460,"low":8225,"close":8345,"volume":6829,"rsi_14":39.68,"sma_20":9028.0,"sma_60":11326.0,"sma_120":11826.21},{"date":"2026-07-28","open":7985,"high":8055,"low":7330,"close":7440,"volume":12905,"rsi_14":35.9,"sma_20":8873.75,"sma_60":11204.42,"sma_120":11786.38},{"date":"2026-07-29","open":7465,"high":7580,"low":6530,"close":6910,"volume":6462,"rsi_14":36.6,"sma_20":8694.25,"sma_60":11073.58,"sma_120":11740.71},{"date":"2026-07-30","open":6885,"high":7240,"low":6775,"close":6870,"volume":4748,"rsi_14":34.93,"sma_20":8515.5,"sma_60":10948.75,"sma_120":11695.46},{"date":"2026-07-31","open":7320,"high":7800,"low":7305,"close":7730,"volume":9085,"rsi_14":37.12,"sma_20":8428.0,"sma_60":10832.0,"sma_120":11663.75},{"date":"2026-08-03","open":7675,"high":8002,"low":7510,"close":7780,"volume":8463,"rsi_14":38.15,"sma_20":8337.5,"sma_60":10713.75,"sma_120":11627.46},{"date":"2026-08-04","open":8000,"high":8215,"low":7870,"close":8150,"volume":10641,"rsi_14":44.89,"sma_20":8279.25,"sma_60":10606.25,"sma_120":11591.88},{"date":"2026-08-05","open":8415,"high":8570,"low":8370,"close":8470,"volume":15963,"rsi_14":42.76,"sma_20":8257.5,"sma_60":10508.92,"sma_120":11562.58},{"date":"2026-08-06","open":8485,"high":8670,"low":8300,"close":8555,"volume":4177,"rsi_14":47.86,"sma_20":8271.5,"sma_60":10416.0,"sma_120":11536.71},{"date":"2026-08-07","open":8755,"high":8850,"low":8305,"close":8625,"volume":4783,"rsi_14":53.72,"sma_20":8283.5,"sma_60":10332.0,"sma_120":11507.67},{"date":"2026-08-10","open":8625,"high":9215,"low":8625,"close":9215,"volume":25209,"rsi_14":59.49,"sma_20":8290.75,"sma_60":10257.83,"sma_120":11484.58},{"date":"2026-08-11","open":9080,"high":9325,"low":9020,"close":9160,"volume":21515,"rsi_14":58.94,"sma_20":8298.25,"sma_60":10178.75,"sma_120":11462.62},{"date":"2026-08-12","open":9120,"high":9280,"low":9040,"close":9195,"volume":5809,"rsi_14":54.09,"sma_20":8323.75,"sma_60":10116.83,"sma_120":11438.54},{"date":"2026-08-13","open":9365,"high":9440,"low":9255,"close":9290,"volume":14055,"rsi_14":61.49,"sma_20":8328.25,"sma_60":10052.25,"sma_120":11416.71},{"date":"2026-08-14","open":9400,"high":9470,"low":9040,"close":9345,"volume":11398,"rsi_14":62.32,"sma_20":8357.75,"sma_60":9997.5,"sma_120":11391.12},{"date":"2026-08-18","open":9410,"high":9515,"low":8990,"close":9105,"volume":20065,"rsi_14":74.52,"sma_20":8397.75,"sma_60":9949.42,"sma_120":11363.42},{"date":"2026-08-19","open":8740,"high":9140,"low":8685,"close":8960,"volume":6975,"rsi_14":84.05,"sma_20":8431.25,"sma_60":9886.83,"sma_120":11336.67},{"date":"2026-08-20","open":8995,"high":9190,"low":8995,"close":9065,"volume":3318,"rsi_14":85.69,"sma_20":8470.5,"sma_60":9813.92,"sma_120":11308.25},{"date":"2026-08-21","open":8890,"high":8890,"low":8565,"close":8655,"volume":11164,"rsi_14":67.62,"sma_20":8461.5,"sma_60":9731.5,"sma_120":11274.83},{"date":"2026-08-24","open":8770,"high":9030,"low":8745,"close":8875,"volume":13465,"rsi_14":69.59,"sma_20":8487.0,"sma_60":9664.42,"sma_120":11240.96},{"date":"2026-08-25","open":8830,"high":9080,"low":8530,"close":9060,"volume":7475,"rsi_14":67.43,"sma_20":8522.75,"sma_60":9604.42,"sma_120":11208.67},{"date":"2026-08-26","open":9055,"high":9055,"low":8815,"close":8950,"volume":4083,"rsi_14":60.0,"sma_20":8598.25,"sma_60":9546.08,"sma_120":11182.08},{"date":"2026-08-27","open":9085,"high":9280,"low":9075,"close":9230,"volume":13972,"rsi_14":63.01,"sma_20":8714.25,"sma_60":9497.92,"sma_120":11173.17},{"date":"2026-08-28","open":9260,"high":9260,"low":9110,"close":9190,"volume":10671,"rsi_14":61.01,"sma_20":8830.25,"sma_60":9458.42,"sma_120":11149.25},{"date":"2026-08-31","open":8990,"high":9390,"low":8960,"close":9390,"volume":11339,"rsi_14":54.02,"sma_20":8913.25,"sma_60":9417.0,"sma_120":11122.71},{"date":"2026-09-01","open":9315,"high":9395,"low":9145,"close":9235,"volume":7646,"rsi_14":51.65,"sma_20":8986.0,"sma_60":9383.08,"sma_120":11101.0},{"date":"2026-09-02","open":8965,"high":9037,"low":8805,"close":8870,"volume":4053,"rsi_14":43.76,"sma_20":9022.0,"sma_60":9359.08,"sma_120":11073.46},{"date":"2026-09-03","open":8935,"high":9010,"low":8600,"close":8735,"volume":3491,"rsi_14":39.51,"sma_20":9035.25,"sma_60":9323.58,"sma_120":11045.29},{"date":"2026-09-04","open":8845,"high":8925,"low":8770,"close":8820,"volume":19874,"rsi_14":40.19,"sma_20":9048.5,"sma_60":9288.08,"sma_120":11017.62},{"date":"2026-09-07","open":9005,"high":9015,"low":8890,"close":8890,"volume":5917,"rsi_14":45.71,"sma_20":9061.75,"sma_60":9249.25,"sma_120":10992.75},{"date":"2026-09-08","open":9005,"high":9065,"low":8705,"close":8705,"volume":11549,"rsi_14":44.99,"sma_20":9036.25,"sma_60":9196.58,"sma_120":10967.71},{"date":"2026-09-09","open":8765,"high":9145,"low":8765,"close":9100,"volume":5920,"rsi_14":50.62,"sma_20":9033.25,"sma_60":9144.92,"sma_120":10945.12},{"date":"2026-09-10","open":8980,"high":9170,"low":8900,"close":9150,"volume":6403,"rsi_14":60.0,"sma_20":9031.0,"sma_60":9095.67,"sma_120":10919.96},{"date":"2026-09-11","open":8845,"high":9040,"low":8845,"close":8990,"volume":2051,"rsi_14":52.38,"sma_20":9016.0,"sma_60":9044.17,"sma_120":10895.92},{"date":"2026-09-14","open":8800,"high":8850,"low":8715,"close":8795,"volume":2383,"rsi_14":44.54,"sma_20":8988.5,"sma_60":8996.67,"sma_120":10868.71},{"date":"2026-09-15","open":8665,"high":8955,"low":8640,"close":8815,"volume":1960,"rsi_14":47.11,"sma_20":8974.0,"sma_60":8955.67,"sma_120":10846.67},{"date":"2026-09-16","open":8850,"high":8935,"low":8800,"close":8890,"volume":744,"rsi_14":42.02,"sma_20":8970.5,"sma_60":8916.0,"sma_120":10821.58},{"date":"2026-09-17","open":8980,"high":9020,"low":8890,"close":8890,"volume":2859,"rsi_14":42.82,"sma_20":8961.75,"sma_60":8894.25,"sma_120":10792.75},{"date":"2026-09-18","open":9150,"high":9150,"low":9025,"close":9030,"volume":3881,"rsi_14":41.13,"sma_20":8980.5,"sma_60":8871.92,"sma_120":10766.83},{"date":"2026-09-21","open":9035,"high":9065,"low":8945,"close":9030,"volume":8120,"rsi_14":44.53,"sma_20":8988.25,"sma_60":8855.17,"sma_120":10742.25},{"date":"2026-09-22","open":9210,"high":9210,"low":9085,"close":9085,"volume":12076,"rsi_14":56.87,"sma_20":8989.5,"sma_60":8846.75,"sma_120":10719.58},{"date":"2026-09-23","open":9210,"high":9305,"low":9155,"close":9255,"volume":11385,"rsi_14":66.25,"sma_20":9004.75,"sma_60":8825.58,"sma_120":10702.5},{"date":"2026-09-28","open":9335,"high":9540,"low":9275,"close":9430,"volume":8927,"rsi_14":68.05,"sma_20":9014.75,"sma_60":8807.75,"sma_120":10680.83},{"date":"2026-09-29","open":9265,"high":9390,"low":9170,"close":9390,"volume":9769,"rsi_14":65.06,"sma_20":9024.75,"sma_60":8790.17,"sma_120":10662.33},{"date":"2026-09-30","open":9495,"high":9635,"low":9470,"close":9530,"volume":11994,"rsi_14":75.54,"sma_20":9031.75,"sma_60":8791.0,"sma_120":10644.25},{"date":"2026-10-01","open":9570,"high":9900,"low":9570,"close":9870,"volume":19717,"rsi_14":74.68,"sma_20":9063.5,"sma_60":8795.67,"sma_120":10629.25},{"date":"2026-10-02","open":9870,"high":10135,"low":9870,"close":10070,"volume":34790,"rsi_14":76.9,"sma_20":9123.5,"sma_60":8808.25,"sma_120":10615.96},{"date":"2026-10-06","open":10200,"high":10475,"low":10125,"close":10475,"volume":67291,"rsi_14":87.98,"sma_20":9210.5,"sma_60":8834.42,"sma_120":10601.21},{"date":"2026-10-07","open":10375,"high":10375,"low":10080,"close":10080,"volume":49366,"rsi_14":79.81,"sma_20":9273.5,"sma_60":8864.5,"sma_120":10582.25},{"date":"2026-10-08","open":10140,"high":10335,"low":10095,"close":10195,"volume":19204,"rsi_14":80.67,"sma_20":9338.75,"sma_60":8894.67,"sma_120":10563.83},{"date":"2026-10-12","open":10175,"high":10195,"low":9665,"close":9680,"volume":21632,"rsi_14":64.68,"sma_20":9387.5,"sma_60":8904.83,"sma_120":10541.96},{"date":"2026-10-13","open":9370,"high":9640,"low":9110,"close":9640,"volume":11704,"rsi_14":63.74,"sma_20":9414.5,"sma_60":8915.33,"sma_120":10518.25},{"date":"2026-10-14","open":9640,"high":9910,"low":9505,"close":9575,"volume":6752,"rsi_14":60.26,"sma_20":9435.75,"sma_60":8930.17,"sma_120":10490.0},{"date":"2026-10-15","open":9180,"high":9180,"low":8575,"close":8805,"volume":26359,"rsi_14":46.72,"sma_20":9426.5,"sma_60":8923.58,"sma_120":10453.38},{"date":"2026-10-16","open":8915,"high":9000,"low":8700,"close":8775,"volume":39358,"rsi_14":45.44,"sma_20":9425.5,"sma_60":8923.92,"sma_120":10413.38},{"date":"2026-10-19","open":8595,"high":9155,"low":8595,"close":9135,"volume":13395,"rsi_14":48.33,"sma_20":9441.5,"sma_60":8937.75,"sma_120":10376.96},{"date":"2026-10-20","open":9130,"high":9130,"low":8650,"close":8720,"volume":14529,"rsi_14":40.73,"sma_20":9433.0,"sma_60":8944.92,"sma_120":10333.17},{"date":"2026-10-21","open":8805,"high":8995,"low":8755,"close":8845,"volume":9828,"rsi_14":43.04,"sma_20":9430.75,"sma_60":8954.33,"sma_120":10287.96},{"date":"2026-10-22","open":8760,"high":8760,"low":8310,"close":8310,"volume":17893,"rsi_14":35.85,"sma_20":9394.75,"sma_60":8945.58,"sma_120":10239.79},{"date":"2026-10-23","open":7974,"high":8140,"low":7716,"close":8140,"volume":6250}],"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 반도체&2차전지핵심소재액티브","phase":"above-fold","symbol_resolved":true}