{"status":"ok","report":{"price_analysis":{"current":24595.0,"change_1d":-0.4,"change_7d":-8.1,"change_30d":-14.0,"high_30d":32345.0,"low_30d":23280.0,"position_in_range":15.0,"support":24186.5,"resistance":31438.5},"summary":"KoAct AI인프라액티브(487130)은(는) Solactive AI인프라 지수를 추종하는 ETF입니다, 순자산 768억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1059.53)가 시그널선(-407.13)을 하회합니다(데드크로스). SMA20 28786, SMA60 27621 — 혼조세입니다. 볼린저밴드 23727~33846 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.075910147172735,"macd":-1059.5312861953716,"macd_signal":-407.1298849139597,"sma_20":28786.25,"sma_60":27620.75,"bb_upper":33845.698463024404,"bb_lower":23726.801536975596,"atr_14":1442.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1435.00, 기관 순매수 4446.00. 30일 누적: 외국인 -250.00, 기관 3.93만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1435.0,"institutional_flow":4446.0,"data":[{"date":"2026-10-23","foreign_net":20.0,"institution_net":1234.0,"retail_net":-1254.0},{"date":"2026-10-22","foreign_net":-150.0,"institution_net":133.0,"retail_net":17.0},{"date":"2026-10-21","foreign_net":-1090.0,"institution_net":1082.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":-903.0,"institution_net":880.0,"retail_net":23.0},{"date":"2026-10-19","foreign_net":688.0,"institution_net":1117.0,"retail_net":-1805.0},{"date":"2026-10-16","foreign_net":1317.0,"institution_net":-1587.0,"retail_net":270.0},{"date":"2026-10-15","foreign_net":-472.0,"institution_net":6729.0,"retail_net":-6257.0},{"date":"2026-10-14","foreign_net":414.0,"institution_net":-92.0,"retail_net":-322.0},{"date":"2026-10-13","foreign_net":115.0,"institution_net":1222.0,"retail_net":-1337.0},{"date":"2026-10-12","foreign_net":-253.0,"institution_net":6061.0,"retail_net":-5808.0},{"date":"2026-10-08","foreign_net":20.0,"institution_net":1146.0,"retail_net":-1166.0},{"date":"2026-10-07","foreign_net":-608.0,"institution_net":3503.0,"retail_net":-2895.0},{"date":"2026-10-06","foreign_net":113.0,"institution_net":3594.0,"retail_net":-3707.0},{"date":"2026-10-02","foreign_net":25.0,"institution_net":1890.0,"retail_net":-1915.0},{"date":"2026-10-01","foreign_net":-189.0,"institution_net":355.0,"retail_net":-166.0},{"date":"2026-09-30","foreign_net":994.0,"institution_net":3383.0,"retail_net":-4377.0},{"date":"2026-09-29","foreign_net":-325.0,"institution_net":681.0,"retail_net":-356.0},{"date":"2026-09-28","foreign_net":-869.0,"institution_net":3820.0,"retail_net":-2951.0},{"date":"2026-09-23","foreign_net":928.0,"institution_net":2107.0,"retail_net":-3035.0},{"date":"2026-09-22","foreign_net":-946.0,"institution_net":3282.0,"retail_net":-2336.0},{"date":"2026-09-21","foreign_net":805.0,"institution_net":928.0,"retail_net":-1733.0},{"date":"2026-09-18","foreign_net":282.0,"institution_net":-600.0,"retail_net":318.0},{"date":"2026-09-17","foreign_net":95.0,"institution_net":-1779.0,"retail_net":1684.0},{"date":"2026-09-16","foreign_net":-455.0,"institution_net":2594.0,"retail_net":-2139.0},{"date":"2026-09-15","foreign_net":325.0,"institution_net":-186.0,"retail_net":-139.0},{"date":"2026-09-14","foreign_net":-1415.0,"institution_net":932.0,"retail_net":483.0},{"date":"2026-09-11","foreign_net":986.0,"institution_net":607.0,"retail_net":-1593.0},{"date":"2026-09-10","foreign_net":-563.0,"institution_net":1743.0,"retail_net":-1180.0},{"date":"2026-09-09","foreign_net":-373.0,"institution_net":-2645.0,"retail_net":3018.0},{"date":"2026-09-08","foreign_net":1234.0,"institution_net":-2843.0,"retail_net":1609.0}],"periods":{"d1":{"foreign_net":20.0,"institution_net":1234.0,"retail_net":-1254.0},"d3":{"foreign_net":-1220.0,"institution_net":2449.0,"retail_net":-1229.0},"d7":{"foreign_net":-590.0,"institution_net":9588.0,"retail_net":-8998.0},"d14":{"foreign_net":-764.0,"institution_net":26912.0,"retail_net":-26148.0},"d30":{"foreign_net":-250.0,"institution_net":39291.0,"retail_net":-39041.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.0,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.635964+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive AI인프라 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":76800000000.0,"aum_display":"768억","dividend_yield":null,"tracking_error":16.95,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":20.13},{"ticker":"005930","name":"삼성전자","weight":9.5},{"ticker":"095610","name":"테스","weight":7.42},{"ticker":"010120","name":"LS ELECTRIC","weight":6.46},{"ticker":"267260","name":"HD현대일렉트릭","weight":4.83},{"ticker":"319660","name":"피에스케이","weight":4.65},{"ticker":"009150","name":"삼성전기","weight":4.07},{"ticker":"240810","name":"원익IPS","weight":3.61},{"ticker":"006400","name":"삼성SDI","weight":3.46},{"ticker":"080220","name":"제주반도체","weight":3.27}],"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":24595.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-09","close":10370.0},{"date":"2024-07-10","close":10410.0},{"date":"2024-07-11","close":10450.0},{"date":"2024-07-12","close":10210.0},{"date":"2024-07-15","close":10275.0},{"date":"2024-07-16","close":10290.0},{"date":"2024-07-17","close":9840.0},{"date":"2024-07-18","close":9580.0},{"date":"2024-07-19","close":9660.0},{"date":"2024-07-22","close":9360.0},{"date":"2024-07-23","close":9790.0},{"date":"2024-07-24","close":9840.0},{"date":"2024-07-25","close":9140.0},{"date":"2024-07-26","close":9040.0},{"date":"2024-07-29","close":9105.0},{"date":"2024-07-30","close":8905.0},{"date":"2024-07-31","close":9005.0},{"date":"2024-08-01","close":9035.0},{"date":"2024-08-02","close":8260.0},{"date":"2024-08-05","close":7400.0},{"date":"2024-08-06","close":7900.0},{"date":"2024-08-07","close":8225.0},{"date":"2024-08-08","close":8060.0},{"date":"2024-08-09","close":8250.0},{"date":"2024-08-12","close":8375.0},{"date":"2024-08-13","close":8230.0},{"date":"2024-08-14","close":8365.0},{"date":"2024-08-16","close":8750.0},{"date":"2024-08-19","close":8595.0},{"date":"2024-08-20","close":8770.0},{"date":"2024-08-21","close":8735.0},{"date":"2024-08-22","close":8605.0},{"date":"2024-08-23","close":8590.0},{"date":"2024-08-26","close":8415.0},{"date":"2024-08-27","close":8315.0},{"date":"2024-08-28","close":8445.0},{"date":"2024-08-29","close":8080.0},{"date":"2024-08-30","close":8170.0},{"date":"2024-09-02","close":8030.0},{"date":"2024-09-03","close":7900.0},{"date":"2024-09-04","close":7525.0},{"date":"2024-09-05","close":7410.0},{"date":"2024-09-06","close":7175.0},{"date":"2024-09-09","close":7220.0},{"date":"2024-09-10","close":7235.0},{"date":"2024-09-11","close":7395.0},{"date":"2024-09-12","close":7640.0},{"date":"2024-09-13","close":7635.0},{"date":"2024-09-19","close":7715.0},{"date":"2024-09-20","close":7750.0},{"date":"2024-09-23","close":7960.0},{"date":"2024-09-24","close":8050.0},{"date":"2024-09-25","close":7975.0},{"date":"2024-09-26","close":8355.0},{"date":"2024-09-27","close":8225.0},{"date":"2024-09-30","close":8110.0},{"date":"2024-10-02","close":8010.0},{"date":"2024-10-04","close":8080.0},{"date":"2024-10-07","close":8210.0},{"date":"2024-10-08","close":8080.0},{"date":"2024-10-10","close":8155.0},{"date":"2024-10-11","close":8130.0},{"date":"2024-10-14","close":8295.0},{"date":"2024-10-15","close":8370.0},{"date":"2024-10-16","close":8165.0},{"date":"2024-10-17","close":8315.0},{"date":"2024-10-18","close":8085.0},{"date":"2024-10-21","close":8145.0},{"date":"2024-10-22","close":8000.0},{"date":"2024-10-23","close":8180.0},{"date":"2024-10-24","close":8185.0},{"date":"2024-10-25","close":8205.0},{"date":"2024-10-28","close":8140.0},{"date":"2024-10-29","close":8155.0},{"date":"2024-10-30","close":8195.0},{"date":"2024-10-31","close":8120.0},{"date":"2024-11-01","close":8085.0},{"date":"2024-11-04","close":8330.0},{"date":"2024-11-05","close":8205.0},{"date":"2024-11-06","close":8180.0},{"date":"2024-11-07","close":8255.0},{"date":"2024-11-08","close":8355.0},{"date":"2024-11-11","close":8180.0},{"date":"2024-11-12","close":8095.0},{"date":"2024-11-13","close":7765.0},{"date":"2024-11-14","close":7740.0},{"date":"2024-11-15","close":7795.0},{"date":"2024-11-18","close":7520.0},{"date":"2024-11-19","close":7515.0},{"date":"2024-11-20","close":7620.0},{"date":"2024-11-21","close":7520.0},{"date":"2024-11-22","close":7550.0},{"date":"2024-11-25","close":7710.0},{"date":"2024-11-26","close":7650.0},{"date":"2024-11-27","close":7565.0},{"date":"2024-11-28","close":7455.0},{"date":"2024-11-29","close":7320.0},{"date":"2024-12-02","close":7165.0},{"date":"2024-12-03","close":7425.0},{"date":"2024-12-04","close":7375.0},{"date":"2024-12-05","close":7570.0},{"date":"2024-12-06","close":7410.0},{"date":"2024-12-09","close":7130.0},{"date":"2024-12-10","close":7300.0},{"date":"2024-12-11","close":7410.0},{"date":"2024-12-12","close":7550.0},{"date":"2024-12-13","close":7625.0},{"date":"2024-12-16","close":7795.0},{"date":"2024-12-17","close":7900.0},{"date":"2024-12-18","close":7885.0},{"date":"2024-12-19","close":7700.0},{"date":"2024-12-20","close":7500.0},{"date":"2024-12-23","close":7750.0},{"date":"2024-12-24","close":7720.0},{"date":"2024-12-26","close":7690.0},{"date":"2024-12-27","close":7770.0},{"date":"2024-12-30","close":7770.0},{"date":"2025-01-02","close":7875.0},{"date":"2025-01-03","close":8150.0},{"date":"2025-01-06","close":8410.0},{"date":"2025-01-07","close":8355.0},{"date":"2025-01-08","close":8440.0},{"date":"2025-01-09","close":8490.0},{"date":"2025-01-10","close":8490.0},{"date":"2025-01-13","close":8290.0},{"date":"2025-01-14","close":8325.0},{"date":"2025-01-15","close":8550.0},{"date":"2025-01-16","close":8685.0},{"date":"2025-01-17","close":8840.0},{"date":"2025-01-20","close":8655.0},{"date":"2025-01-21","close":8805.0},{"date":"2025-01-22","close":9115.0},{"date":"2025-01-23","close":9005.0},{"date":"2025-01-24","close":9155.0},{"date":"2025-01-31","close":8690.0},{"date":"2025-02-03","close":8390.0},{"date":"2025-02-04","close":8570.0},{"date":"2025-02-05","close":8720.0},{"date":"2025-02-06","close":9060.0},{"date":"2025-02-07","close":8925.0},{"date":"2025-02-10","close":8845.0},{"date":"2025-02-11","close":8905.0},{"date":"2025-02-12","close":8900.0},{"date":"2025-02-13","close":9000.0},{"date":"2025-02-14","close":8890.0},{"date":"2025-02-17","close":8945.0},{"date":"2025-02-18","close":9080.0},{"date":"2025-02-19","close":9145.0},{"date":"2025-02-20","close":8975.0},{"date":"2025-02-21","close":9050.0},{"date":"2025-02-24","close":8880.0},{"date":"2025-02-25","close":8770.0},{"date":"2025-02-26","close":8885.0},{"date":"2025-02-27","close":8810.0},{"date":"2025-02-28","close":8430.0},{"date":"2025-03-04","close":8190.0},{"date":"2025-03-05","close":8400.0},{"date":"2025-03-06","close":8165.0},{"date":"2025-03-07","close":8175.0},{"date":"2025-03-10","close":8165.0},{"date":"2025-03-11","close":8060.0},{"date":"2025-03-12","close":8355.0},{"date":"2025-03-13","close":8325.0},{"date":"2025-03-14","close":8535.0},{"date":"2025-03-17","close":8680.0},{"date":"2025-03-18","close":8680.0},{"date":"2025-03-19","close":8645.0},{"date":"2025-03-20","close":8620.0},{"date":"2025-03-21","close":8585.0},{"date":"2025-03-24","close":8525.0},{"date":"2025-03-25","close":8365.0},{"date":"2025-03-26","close":8440.0},{"date":"2025-03-27","close":8175.0},{"date":"2025-03-28","close":7955.0},{"date":"2025-03-31","close":7685.0},{"date":"2025-04-01","close":7850.0},{"date":"2025-04-02","close":7800.0},{"date":"2025-04-03","close":7765.0},{"date":"2025-04-04","close":7590.0},{"date":"2025-04-07","close":6990.0},{"date":"2025-04-08","close":7045.0},{"date":"2025-04-09","close":6885.0},{"date":"2025-04-10","close":7435.0},{"date":"2025-04-11","close":7465.0},{"date":"2025-04-14","close":7470.0},{"date":"2025-04-15","close":7735.0},{"date":"2025-04-16","close":7495.0},{"date":"2025-04-17","close":7675.0},{"date":"2025-04-18","close":7680.0},{"date":"2025-04-21","close":7730.0},{"date":"2025-04-22","close":7535.0},{"date":"2025-04-23","close":7710.0},{"date":"2025-04-24","close":7675.0},{"date":"2025-04-25","close":7845.0},{"date":"2025-04-28","close":7790.0},{"date":"2025-04-29","close":7855.0},{"date":"2025-04-30","close":7740.0},{"date":"2025-05-02","close":7860.0},{"date":"2025-05-07","close":7960.0},{"date":"2025-05-08","close":8075.0},{"date":"2025-05-09","close":7990.0},{"date":"2025-05-12","close":8150.0},{"date":"2025-05-13","close":8300.0},{"date":"2025-05-14","close":8515.0},{"date":"2025-05-15","close":8445.0},{"date":"2025-05-16","close":8490.0},{"date":"2025-05-19","close":8305.0},{"date":"2025-05-20","close":8410.0},{"date":"2025-05-21","close":8490.0},{"date":"2025-05-22","close":8395.0},{"date":"2025-05-23","close":8385.0},{"date":"2025-05-26","close":8560.0},{"date":"2025-05-27","close":8585.0},{"date":"2025-05-28","close":8575.0},{"date":"2025-05-29","close":8785.0},{"date":"2025-05-30","close":8530.0},{"date":"2025-06-02","close":8605.0},{"date":"2025-06-04","close":8815.0},{"date":"2025-06-05","close":9065.0},{"date":"2025-06-09","close":9290.0},{"date":"2025-06-10","close":9340.0},{"date":"2025-06-11","close":9530.0},{"date":"2025-06-12","close":9530.0},{"date":"2025-06-13","close":9405.0},{"date":"2025-06-16","close":9835.0},{"date":"2025-06-17","close":9940.0},{"date":"2025-06-18","close":10110.0},{"date":"2025-06-19","close":10260.0},{"date":"2025-06-20","close":10440.0},{"date":"2025-06-23","close":10490.0},{"date":"2025-06-24","close":10780.0},{"date":"2025-06-25","close":10755.0},{"date":"2025-06-26","close":10515.0},{"date":"2025-06-27","close":10485.0},{"date":"2025-06-30","close":10530.0},{"date":"2025-07-01","close":10485.0},{"date":"2025-07-02","close":10260.0},{"date":"2025-07-03","close":10380.0},{"date":"2025-07-04","close":10140.0},{"date":"2025-07-07","close":10225.0},{"date":"2025-07-08","close":10500.0},{"date":"2025-07-09","close":10430.0},{"date":"2025-07-10","close":10540.0},{"date":"2025-07-11","close":10545.0},{"date":"2025-07-14","close":10540.0},{"date":"2025-07-15","close":10675.0},{"date":"2025-07-16","close":10790.0},{"date":"2025-07-17","close":10565.0},{"date":"2025-07-18","close":10580.0},{"date":"2025-07-21","close":10640.0},{"date":"2025-07-22","close":10405.0},{"date":"2025-07-23","close":10420.0},{"date":"2025-07-24","close":10485.0},{"date":"2025-07-25","close":10530.0},{"date":"2025-07-28","close":10785.0},{"date":"2025-07-29","close":10860.0},{"date":"2025-07-30","close":10970.0},{"date":"2025-07-31","close":11010.0},{"date":"2025-08-01","close":10500.0},{"date":"2025-08-04","close":10630.0},{"date":"2025-08-05","close":10935.0},{"date":"2025-08-06","close":10985.0},{"date":"2025-08-07","close":11095.0},{"date":"2025-08-08","close":11165.0},{"date":"2025-08-11","close":11300.0},{"date":"2025-08-12","close":11155.0},{"date":"2025-08-13","close":11295.0},{"date":"2025-08-14","close":11340.0},{"date":"2025-08-18","close":11080.0},{"date":"2025-08-19","close":10920.0},{"date":"2025-08-20","close":10745.0},{"date":"2025-08-21","close":10755.0},{"date":"2025-08-22","close":10850.0},{"date":"2025-08-25","close":11080.0},{"date":"2025-08-26","close":11100.0},{"date":"2025-08-27","close":11050.0},{"date":"2025-08-28","close":11005.0},{"date":"2025-08-29","close":10975.0},{"date":"2025-09-01","close":10760.0},{"date":"2025-09-02","close":10745.0},{"date":"2025-09-03","close":10765.0},{"date":"2025-09-04","close":10800.0},{"date":"2025-09-05","close":10925.0},{"date":"2025-09-08","close":11125.0},{"date":"2025-09-09","close":11355.0},{"date":"2025-09-10","close":11615.0},{"date":"2025-09-11","close":11680.0},{"date":"2025-09-12","close":12085.0},{"date":"2025-09-15","close":12395.0},{"date":"2025-09-16","close":12505.0},{"date":"2025-09-17","close":12380.0},{"date":"2025-09-18","close":12645.0},{"date":"2025-09-19","close":12720.0},{"date":"2025-09-22","close":12860.0},{"date":"2025-09-23","close":12890.0},{"date":"2025-09-24","close":12955.0},{"date":"2025-09-25","close":12880.0},{"date":"2025-09-26","close":12460.0},{"date":"2025-09-29","close":12775.0},{"date":"2025-09-30","close":12745.0},{"date":"2025-10-01","close":12910.0},{"date":"2025-10-02","close":13700.0},{"date":"2025-10-10","close":13850.0},{"date":"2025-10-13","close":13815.0},{"date":"2025-10-14","close":13425.0},{"date":"2025-10-15","close":13785.0},{"date":"2025-10-16","close":14040.0},{"date":"2025-10-17","close":14130.0},{"date":"2025-10-20","close":14530.0},{"date":"2025-10-21","close":14315.0},{"date":"2025-10-22","close":14400.0},{"date":"2025-10-23","close":14485.0},{"date":"2025-10-24","close":15270.0},{"date":"2025-10-27","close":15585.0},{"date":"2025-10-28","close":15550.0},{"date":"2025-10-29","close":16230.0},{"date":"2025-10-30","close":16075.0},{"date":"2025-10-31","close":16125.0},{"date":"2025-11-03","close":16675.0},{"date":"2025-11-04","close":16585.0},{"date":"2025-11-05","close":16030.0},{"date":"2025-11-06","close":16240.0},{"date":"2025-11-07","close":15645.0},{"date":"2025-11-10","close":16095.0},{"date":"2025-11-11","close":16330.0},{"date":"2025-11-12","close":16325.0},{"date":"2025-11-13","close":16420.0},{"date":"2025-11-14","close":15430.0},{"date":"2025-11-17","close":16050.0},{"date":"2025-11-18","close":15320.0},{"date":"2025-11-19","close":15215.0},{"date":"2025-11-20","close":15385.0},{"date":"2025-11-21","close":14360.0},{"date":"2025-11-24","close":14350.0},{"date":"2025-11-25","close":14575.0},{"date":"2025-11-26","close":14940.0},{"date":"2025-11-27","close":15125.0},{"date":"2025-11-28","close":14930.0},{"date":"2025-12-01","close":14960.0},{"date":"2025-12-02","close":15190.0},{"date":"2025-12-03","close":15420.0},{"date":"2025-12-04","close":15175.0},{"date":"2025-12-05","close":15450.0},{"date":"2025-12-08","close":15510.0},{"date":"2025-12-09","close":15365.0},{"date":"2025-12-10","close":15425.0},{"date":"2025-12-11","close":15280.0},{"date":"2025-12-12","close":15450.0},{"date":"2025-12-15","close":15020.0},{"date":"2025-12-16","close":14600.0},{"date":"2025-12-17","close":14805.0},{"date":"2025-12-18","close":14525.0},{"date":"2025-12-19","close":14625.0},{"date":"2025-12-22","close":15085.0},{"date":"2025-12-23","close":15080.0},{"date":"2025-12-24","close":15000.0},{"date":"2025-12-26","close":15135.0},{"date":"2025-12-29","close":15560.0},{"date":"2025-12-30","close":15680.0},{"date":"2026-01-02","close":16465.0},{"date":"2026-01-05","close":17005.0},{"date":"2026-01-06","close":17405.0},{"date":"2026-01-07","close":17285.0},{"date":"2026-01-08","close":17170.0},{"date":"2026-01-09","close":17010.0},{"date":"2026-01-12","close":17250.0},{"date":"2026-01-13","close":17415.0},{"date":"2026-01-14","close":17680.0},{"date":"2026-01-15","close":17855.0},{"date":"2026-01-16","close":18050.0},{"date":"2026-01-19","close":18300.0},{"date":"2026-01-20","close":18035.0},{"date":"2026-01-21","close":17880.0},{"date":"2026-01-22","close":18175.0},{"date":"2026-01-23","close":18295.0},{"date":"2026-01-26","close":18470.0},{"date":"2026-01-27","close":19225.0},{"date":"2026-01-28","close":20060.0},{"date":"2026-01-29","close":20370.0},{"date":"2026-01-30","close":20935.0},{"date":"2026-02-02","close":19360.0},{"date":"2026-02-03","close":20900.0},{"date":"2026-02-04","close":21070.0},{"date":"2026-02-05","close":20240.0},{"date":"2026-02-06","close":20020.0},{"date":"2026-02-09","close":21040.0},{"date":"2026-02-10","close":20690.0},{"date":"2026-02-11","close":20665.0},{"date":"2026-02-12","close":20970.0},{"date":"2026-02-13","close":20710.0},{"date":"2026-02-19","close":21530.0},{"date":"2026-02-20","close":21850.0},{"date":"2026-02-23","close":21820.0},{"date":"2026-02-24","close":22185.0},{"date":"2026-02-25","close":22520.0},{"date":"2026-02-26","close":23455.0},{"date":"2026-02-27","close":23500.0},{"date":"2026-03-03","close":21880.0},{"date":"2026-03-04","close":19270.0},{"date":"2026-03-05","close":22185.0},{"date":"2026-03-06","close":22705.0},{"date":"2026-03-09","close":21245.0},{"date":"2026-03-10","close":22465.0},{"date":"2026-03-11","close":22095.0},{"date":"2026-03-12","close":22300.0},{"date":"2026-03-13","close":22080.0},{"date":"2026-03-16","close":22470.0},{"date":"2026-03-17","close":22260.0},{"date":"2026-03-18","close":23525.0},{"date":"2026-03-19","close":23210.0},{"date":"2026-03-20","close":23825.0},{"date":"2026-03-23","close":22400.0},{"date":"2026-03-24","close":22940.0},{"date":"2026-03-25","close":23515.0},{"date":"2026-03-26","close":22685.0},{"date":"2026-03-27","close":22315.0},{"date":"2026-03-30","close":21485.0},{"date":"2026-03-31","close":20500.0},{"date":"2026-04-01","close":22450.0},{"date":"2026-04-02","close":21270.0},{"date":"2026-04-03","close":21530.0},{"date":"2026-04-06","close":21615.0},{"date":"2026-04-07","close":21720.0},{"date":"2026-04-08","close":23450.0},{"date":"2026-04-09","close":23215.0},{"date":"2026-04-10","close":23650.0},{"date":"2026-04-13","close":24000.0},{"date":"2026-04-14","close":24675.0},{"date":"2026-04-15","close":25625.0},{"date":"2026-04-16","close":25995.0},{"date":"2026-04-17","close":25880.0},{"date":"2026-04-20","close":26190.0},{"date":"2026-04-21","close":27650.0},{"date":"2026-04-22","close":28550.0},{"date":"2026-04-23","close":28380.0},{"date":"2026-04-24","close":29675.0},{"date":"2026-04-27","close":30250.0},{"date":"2026-04-28","close":30750.0},{"date":"2026-04-29","close":31180.0},{"date":"2026-04-30","close":31000.0},{"date":"2026-05-04","close":32450.0},{"date":"2026-05-06","close":34030.0},{"date":"2026-05-07","close":34445.0},{"date":"2026-05-08","close":34865.0},{"date":"2026-05-11","close":36190.0},{"date":"2026-05-12","close":35010.0},{"date":"2026-05-13","close":36620.0},{"date":"2026-05-14","close":36610.0},{"date":"2026-05-15","close":34150.0},{"date":"2026-05-18","close":34420.0},{"date":"2026-05-19","close":33240.0},{"date":"2026-05-20","close":33100.0},{"date":"2026-05-21","close":35860.0},{"date":"2026-05-22","close":37220.0},{"date":"2026-05-26","close":38735.0},{"date":"2026-05-27","close":38240.0},{"date":"2026-05-28","close":37700.0},{"date":"2026-05-29","close":38135.0},{"date":"2026-06-01","close":38190.0},{"date":"2026-06-02","close":36480.0},{"date":"2026-06-04","close":37690.0},{"date":"2026-06-05","close":35905.0},{"date":"2026-06-08","close":32785.0},{"date":"2026-06-09","close":35260.0},{"date":"2026-06-10","close":34825.0},{"date":"2026-06-11","close":35925.0},{"date":"2026-06-12","close":37565.0},{"date":"2026-06-15","close":38500.0},{"date":"2026-06-16","close":38045.0},{"date":"2026-06-17","close":38420.0},{"date":"2026-06-18","close":38135.0},{"date":"2026-06-19","close":37475.0},{"date":"2026-06-22","close":38400.0},{"date":"2026-06-23","close":34515.0},{"date":"2026-06-24","close":34700.0},{"date":"2026-06-25","close":35580.0},{"date":"2026-06-26","close":34465.0},{"date":"2026-06-29","close":34675.0},{"date":"2026-06-30","close":36425.0},{"date":"2026-07-01","close":37010.0},{"date":"2026-07-02","close":33620.0},{"date":"2026-07-03","close":33375.0},{"date":"2026-07-06","close":31900.0},{"date":"2026-07-07","close":29905.0},{"date":"2026-07-08","close":28030.0},{"date":"2026-07-09","close":28530.0},{"date":"2026-07-10","close":30910.0},{"date":"2026-07-13","close":28275.0},{"date":"2026-07-14","close":29385.0},{"date":"2026-07-15","close":31115.0},{"date":"2026-07-16","close":28805.0},{"date":"2026-07-20","close":26625.0},{"date":"2026-07-21","close":27275.0},{"date":"2026-07-22","close":27220.0},{"date":"2026-07-23","close":28725.0},{"date":"2026-07-24","close":26190.0},{"date":"2026-07-27","close":26745.0},{"date":"2026-07-28","close":23200.0},{"date":"2026-07-29","close":21220.0},{"date":"2026-07-30","close":20275.0},{"date":"2026-07-31","close":25005.0},{"date":"2026-08-03","close":24000.0},{"date":"2026-08-04","close":24915.0},{"date":"2026-08-05","close":26370.0},{"date":"2026-08-06","close":25015.0},{"date":"2026-08-07","close":24910.0},{"date":"2026-08-10","close":26210.0},{"date":"2026-08-11","close":26270.0},{"date":"2026-08-12","close":27295.0},{"date":"2026-08-13","close":27960.0},{"date":"2026-08-14","close":28460.0},{"date":"2026-08-18","close":27800.0},{"date":"2026-08-19","close":27025.0},{"date":"2026-08-20","close":27635.0},{"date":"2026-08-21","close":26610.0},{"date":"2026-08-24","close":26385.0},{"date":"2026-08-25","close":27360.0},{"date":"2026-08-26","close":27575.0},{"date":"2026-08-27","close":28515.0},{"date":"2026-08-28","close":28275.0},{"date":"2026-08-31","close":28250.0},{"date":"2026-09-01","close":27755.0},{"date":"2026-09-02","close":27000.0},{"date":"2026-09-03","close":26730.0},{"date":"2026-09-04","close":27850.0},{"date":"2026-09-07","close":29090.0},{"date":"2026-09-08","close":28615.0},{"date":"2026-09-09","close":29865.0},{"date":"2026-09-10","close":29700.0},{"date":"2026-09-11","close":29105.0},{"date":"2026-09-14","close":27930.0},{"date":"2026-09-15","close":27980.0},{"date":"2026-09-16","close":28690.0},{"date":"2026-09-17","close":28715.0},{"date":"2026-09-18","close":29315.0},{"date":"2026-09-21","close":29900.0},{"date":"2026-09-22","close":29915.0},{"date":"2026-09-23","close":30225.0},{"date":"2026-09-28","close":29740.0},{"date":"2026-09-29","close":30150.0},{"date":"2026-09-30","close":30600.0},{"date":"2026-10-01","close":31805.0},{"date":"2026-10-02","close":31580.0},{"date":"2026-10-06","close":32305.0},{"date":"2026-10-07","close":31405.0},{"date":"2026-10-08","close":31275.0},{"date":"2026-10-12","close":29710.0},{"date":"2026-10-13","close":29250.0},{"date":"2026-10-14","close":28490.0},{"date":"2026-10-15","close":25430.0},{"date":"2026-10-16","close":26590.0},{"date":"2026-10-19","close":26755.0},{"date":"2026-10-20","close":25205.0},{"date":"2026-10-21","close":26005.0},{"date":"2026-10-22","close":24695.0},{"date":"2026-10-23","close":23800.0}],"chart_data":[{"date":"2024-10-23","open":8000,"high":8205,"low":7945,"close":8180,"volume":5329},{"date":"2024-10-24","open":8105,"high":8260,"low":8080,"close":8185,"volume":7250},{"date":"2024-10-25","open":8225,"high":8350,"low":8145,"close":8205,"volume":3798},{"date":"2024-10-28","open":8230,"high":8275,"low":8135,"close":8140,"volume":3300},{"date":"2024-10-29","open":8095,"high":8155,"low":8045,"close":8155,"volume":2369},{"date":"2024-10-30","open":8125,"high":8260,"low":8125,"close":8195,"volume":106},{"date":"2024-10-31","open":8055,"high":8220,"low":8055,"close":8120,"volume":21196},{"date":"2024-11-01","open":8070,"high":8160,"low":8005,"close":8085,"volume":1721},{"date":"2024-11-04","open":8145,"high":8345,"low":8075,"close":8330,"volume":1767},{"date":"2024-11-05","open":8330,"high":8345,"low":8170,"close":8205,"volume":2028},{"date":"2024-11-06","open":8250,"high":8440,"low":8130,"close":8180,"volume":3861},{"date":"2024-11-07","open":8185,"high":8280,"low":8120,"close":8255,"volume":4503},{"date":"2024-11-08","open":8230,"high":8480,"low":8230,"close":8355,"volume":788},{"date":"2024-11-11","open":8220,"high":8285,"low":8180,"close":8180,"volume":5764},{"date":"2024-11-12","open":8165,"high":8270,"low":8065,"close":8095,"volume":3780},{"date":"2024-11-13","open":8000,"high":8050,"low":7750,"close":7765,"volume":9327},{"date":"2024-11-14","open":7810,"high":7880,"low":7715,"close":7740,"volume":3368},{"date":"2024-11-15","open":7740,"high":7810,"low":7660,"close":7795,"volume":513},{"date":"2024-11-18","open":7870,"high":7870,"low":7445,"close":7520,"volume":3088},{"date":"2024-11-19","open":7515,"high":7575,"low":7485,"close":7515,"volume":1942},{"date":"2024-11-20","open":7640,"high":7675,"low":7595,"close":7620,"volume":983},{"date":"2024-11-21","open":7595,"high":7605,"low":7520,"close":7520,"volume":226},{"date":"2024-11-22","open":7675,"high":7675,"low":7550,"close":7550,"volume":693},{"date":"2024-11-25","open":7665,"high":7750,"low":7620,"close":7710,"volume":1676},{"date":"2024-11-26","open":7710,"high":7710,"low":7620,"close":7650,"volume":1767},{"date":"2024-11-27","open":7645,"high":7645,"low":7515,"close":7565,"volume":608},{"date":"2024-11-28","open":7560,"high":7560,"low":7425,"close":7455,"volume":1600},{"date":"2024-11-29","open":7450,"high":7450,"low":7275,"close":7320,"volume":113},{"date":"2024-12-02","open":7400,"high":7400,"low":7165,"close":7165,"volume":1607},{"date":"2024-12-03","open":7305,"high":7425,"low":7305,"close":7425,"volume":1906},{"date":"2024-12-04","open":7325,"high":7420,"low":7275,"close":7375,"volume":16500},{"date":"2024-12-05","open":7555,"high":7700,"low":7495,"close":7570,"volume":7700},{"date":"2024-12-06","open":7575,"high":7575,"low":7225,"close":7410,"volume":5013},{"date":"2024-12-09","open":7235,"high":7325,"low":7130,"close":7130,"volume":14065},{"date":"2024-12-10","open":7215,"high":7320,"low":7215,"close":7300,"volume":684},{"date":"2024-12-11","open":7295,"high":7410,"low":7250,"close":7410,"volume":1209},{"date":"2024-12-12","open":7465,"high":7555,"low":7455,"close":7550,"volume":3653},{"date":"2024-12-13","open":7545,"high":7640,"low":7515,"close":7625,"volume":202},{"date":"2024-12-16","open":7760,"high":7850,"low":7760,"close":7795,"volume":7469},{"date":"2024-12-17","open":7810,"high":7905,"low":7810,"close":7900,"volume":2009},{"date":"2024-12-18","open":7895,"high":7895,"low":7790,"close":7885,"volume":1823},{"date":"2024-12-19","open":7720,"high":7760,"low":7625,"close":7700,"volume":6521},{"date":"2024-12-20","open":7695,"high":7695,"low":7485,"close":7500,"volume":509501},{"date":"2024-12-23","open":7610,"high":7790,"low":7610,"close":7750,"volume":7299},{"date":"2024-12-24","open":7760,"high":7760,"low":7660,"close":7720,"volume":1442},{"date":"2024-12-26","open":7755,"high":7755,"low":7675,"close":7690,"volume":1554},{"date":"2024-12-27","open":7755,"high":7880,"low":7755,"close":7770,"volume":3191},{"date":"2024-12-30","open":7685,"high":7815,"low":7685,"close":7770,"volume":1807},{"date":"2025-01-02","open":7780,"high":7885,"low":7730,"close":7875,"volume":2071},{"date":"2025-01-03","open":7880,"high":8155,"low":7880,"close":8150,"volume":2146},{"date":"2025-01-06","open":8220,"high":8425,"low":8220,"close":8410,"volume":7462},{"date":"2025-01-07","open":8480,"high":8500,"low":8350,"close":8355,"volume":2160},{"date":"2025-01-08","open":8355,"high":8460,"low":8290,"close":8440,"volume":1679},{"date":"2025-01-09","open":8460,"high":8530,"low":8440,"close":8490,"volume":3969},{"date":"2025-01-10","open":8485,"high":8580,"low":8460,"close":8490,"volume":4359},{"date":"2025-01-13","open":8455,"high":8465,"low":8290,"close":8290,"volume":2887},{"date":"2025-01-14","open":8355,"high":8360,"low":8295,"close":8325,"volume":1685},{"date":"2025-01-15","open":8355,"high":8550,"low":8355,"close":8550,"volume":9511},{"date":"2025-01-16","open":8630,"high":8730,"low":8630,"close":8685,"volume":12418},{"date":"2025-01-17","open":8760,"high":8850,"low":8705,"close":8840,"volume":14743},{"date":"2025-01-20","open":9010,"high":9010,"low":8655,"close":8655,"volume":33846},{"date":"2025-01-21","open":8730,"high":8805,"low":8670,"close":8805,"volume":2966},{"date":"2025-01-22","open":8865,"high":9160,"low":8865,"close":9115,"volume":9571},{"date":"2025-01-23","open":9180,"high":9180,"low":8970,"close":9005,"volume":10654},{"date":"2025-01-24","open":9050,"high":9210,"low":9050,"close":9155,"volume":8709},{"date":"2025-01-31","open":8980,"high":9150,"low":8570,"close":8690,"volume":21355},{"date":"2025-02-03","open":8510,"high":8510,"low":8310,"close":8390,"volume":12444},{"date":"2025-02-04","open":8595,"high":8695,"low":8535,"close":8570,"volume":4211},{"date":"2025-02-05","open":8595,"high":8730,"low":8595,"close":8720,"volume":7109},{"date":"2025-02-06","open":8820,"high":9060,"low":8810,"close":9060,"volume":9753},{"date":"2025-02-07","open":9060,"high":9060,"low":8885,"close":8925,"volume":2866},{"date":"2025-02-10","open":8800,"high":8860,"low":8700,"close":8845,"volume":2152},{"date":"2025-02-11","open":8900,"high":8935,"low":8840,"close":8905,"volume":11573},{"date":"2025-02-12","open":8850,"high":8905,"low":8795,"close":8900,"volume":2814},{"date":"2025-02-13","open":8925,"high":9005,"low":8910,"close":9000,"volume":6184},{"date":"2025-02-14","open":9050,"high":9050,"low":8890,"close":8890,"volume":2292},{"date":"2025-02-17","open":8995,"high":9000,"low":8930,"close":8945,"volume":3473},{"date":"2025-02-18","open":9000,"high":9100,"low":8950,"close":9080,"volume":3516},{"date":"2025-02-19","open":9165,"high":9235,"low":9145,"close":9145,"volume":7693},{"date":"2025-02-20","open":9150,"high":9170,"low":8950,"close":8975,"volume":4053},{"date":"2025-02-21","open":8985,"high":9055,"low":8950,"close":9050,"volume":2320},{"date":"2025-02-24","open":8910,"high":8910,"low":8775,"close":8880,"volume":17324},{"date":"2025-02-25","open":8765,"high":8845,"low":8710,"close":8770,"volume":5371},{"date":"2025-02-26","open":8840,"high":8955,"low":8825,"close":8885,"volume":7408},{"date":"2025-02-27","open":8990,"high":9010,"low":8765,"close":8810,"volume":13264},{"date":"2025-02-28","open":8555,"high":8565,"low":8385,"close":8430,"volume":6062},{"date":"2025-03-04","open":8330,"high":8330,"low":8135,"close":8190,"volume":2674},{"date":"2025-03-05","open":8245,"high":8400,"low":8245,"close":8400,"volume":1554},{"date":"2025-03-06","open":8445,"high":8445,"low":8165,"close":8165,"volume":1590},{"date":"2025-03-07","open":8100,"high":8205,"low":8080,"close":8175,"volume":2331},{"date":"2025-03-10","open":8170,"high":8240,"low":8135,"close":8165,"volume":667},{"date":"2025-03-11","open":7900,"high":8085,"low":7870,"close":8060,"volume":2083},{"date":"2025-03-12","open":8135,"high":8395,"low":8135,"close":8355,"volume":676},{"date":"2025-03-13","open":8440,"high":8500,"low":8325,"close":8325,"volume":1010},{"date":"2025-03-14","open":8410,"high":8565,"low":8410,"close":8535,"volume":1316},{"date":"2025-03-17","open":8605,"high":8730,"low":8605,"close":8680,"volume":3980},{"date":"2025-03-18","open":8710,"high":8760,"low":8605,"close":8680,"volume":3905},{"date":"2025-03-19","open":8630,"high":8710,"low":8605,"close":8645,"volume":1808},{"date":"2025-03-20","open":8685,"high":8685,"low":8550,"close":8620,"volume":2286},{"date":"2025-03-21","open":8570,"high":8640,"low":8510,"close":8585,"volume":2468},{"date":"2025-03-24","open":8525,"high":8580,"low":8485,"close":8525,"volume":1438},{"date":"2025-03-25","open":8550,"high":8550,"low":8335,"close":8365,"volume":9379},{"date":"2025-03-26","open":8330,"high":8445,"low":8260,"close":8440,"volume":1786},{"date":"2025-03-27","open":8250,"high":8300,"low":8160,"close":8175,"volume":12307},{"date":"2025-03-28","open":8080,"high":8080,"low":7930,"close":7955,"volume":2112},{"date":"2025-03-31","open":7755,"high":7785,"low":7660,"close":7685,"volume":4122},{"date":"2025-04-01","open":7815,"high":7850,"low":7695,"close":7850,"volume":212},{"date":"2025-04-02","open":7805,"high":7805,"low":7740,"close":7800,"volume":982},{"date":"2025-04-03","open":7590,"high":7765,"low":7590,"close":7765,"volume":1162},{"date":"2025-04-04","open":7675,"high":7810,"low":7430,"close":7590,"volume":5779},{"date":"2025-04-07","open":7210,"high":7215,"low":6980,"close":6990,"volume":5206},{"date":"2025-04-08","open":7180,"high":7210,"low":7000,"close":7045,"volume":1496},{"date":"2025-04-09","open":7020,"high":7020,"low":6800,"close":6885,"volume":983},{"date":"2025-04-10","open":7440,"high":7540,"low":7340,"close":7435,"volume":14535},{"date":"2025-04-11","open":7320,"high":7465,"low":7305,"close":7465,"volume":321},{"date":"2025-04-14","open":7555,"high":7570,"low":7460,"close":7470,"volume":3438},{"date":"2025-04-15","open":7560,"high":7735,"low":7560,"close":7735,"volume":828},{"date":"2025-04-16","open":7660,"high":7660,"low":7472,"close":7495,"volume":686},{"date":"2025-04-17","open":7475,"high":7675,"low":7475,"close":7675,"volume":1353},{"date":"2025-04-18","open":7625,"high":7695,"low":7615,"close":7680,"volume":1167},{"date":"2025-04-21","open":7690,"high":7790,"low":7685,"close":7730,"volume":1777},{"date":"2025-04-22","open":7650,"high":7695,"low":7510,"close":7535,"volume":1034},{"date":"2025-04-23","open":7670,"high":7710,"low":7645,"close":7710,"volume":360},{"date":"2025-04-24","open":7710,"high":7735,"low":7675,"close":7675,"volume":523},{"date":"2025-04-25","open":7840,"high":7895,"low":7805,"close":7845,"volume":2126},{"date":"2025-04-28","open":7845,"high":7845,"low":7752,"close":7790,"volume":476},{"date":"2025-04-29","open":7775,"high":7895,"low":7775,"close":7855,"volume":2066},{"date":"2025-04-30","open":7855,"high":7855,"low":7685,"close":7740,"volume":6695},{"date":"2025-05-02","open":7805,"high":7905,"low":7740,"close":7860,"volume":22913},{"date":"2025-05-07","open":7930,"high":7980,"low":7900,"close":7960,"volume":5269},{"date":"2025-05-08","open":8040,"high":8100,"low":8000,"close":8075,"volume":3180},{"date":"2025-05-09","open":8060,"high":8060,"low":7890,"close":7990,"volume":810},{"date":"2025-05-12","open":8120,"high":8175,"low":8100,"close":8150,"volume":7154},{"date":"2025-05-13","open":8305,"high":8345,"low":8215,"close":8300,"volume":217389},{"date":"2025-05-14","open":8420,"high":8540,"low":8410,"close":8515,"volume":11732},{"date":"2025-05-15","open":8515,"high":8540,"low":8415,"close":8445,"volume":12910},{"date":"2025-05-16","open":8480,"high":8507,"low":8450,"close":8490,"volume":1697},{"date":"2025-05-19","open":8440,"high":8440,"low":8225,"close":8305,"volume":4151},{"date":"2025-05-20","open":8390,"high":8500,"low":8390,"close":8410,"volume":215956},{"date":"2025-05-21","open":8475,"high":8510,"low":8420,"close":8490,"volume":9518},{"date":"2025-05-22","open":8430,"high":8475,"low":8355,"close":8395,"volume":2813},{"date":"2025-05-23","open":8375,"high":8430,"low":8365,"close":8385,"volume":14751},{"date":"2025-05-26","open":8460,"high":8570,"low":8440,"close":8560,"volume":4869},{"date":"2025-05-27","open":8510,"high":8585,"low":8500,"close":8585,"volume":2293},{"date":"2025-05-28","open":8685,"high":8740,"low":8540,"close":8575,"volume":8390},{"date":"2025-05-29","open":8740,"high":8800,"low":8700,"close":8785,"volume":4778},{"date":"2025-05-30","open":8720,"high":8720,"low":8530,"close":8530,"volume":2314},{"date":"2025-06-02","open":8530,"high":8630,"low":8505,"close":8605,"volume":2504},{"date":"2025-06-04","open":8770,"high":8880,"low":8770,"close":8815,"volume":18620},{"date":"2025-06-05","open":8905,"high":9180,"low":8905,"close":9065,"volume":10405},{"date":"2025-06-09","open":9255,"high":9320,"low":9235,"close":9290,"volume":28059},{"date":"2025-06-10","open":9440,"high":9440,"low":9245,"close":9340,"volume":12069},{"date":"2025-06-11","open":9430,"high":9590,"low":9430,"close":9530,"volume":15419},{"date":"2025-06-12","open":9600,"high":9655,"low":9515,"close":9530,"volume":35344},{"date":"2025-06-13","open":9700,"high":9700,"low":9335,"close":9405,"volume":27291},{"date":"2025-06-16","open":9405,"high":9835,"low":9405,"close":9835,"volume":23624},{"date":"2025-06-17","open":9985,"high":10140,"low":9750,"close":9940,"volume":60732},{"date":"2025-06-18","open":9890,"high":10110,"low":9860,"close":10110,"volume":13181},{"date":"2025-06-19","open":10185,"high":10260,"low":10085,"close":10260,"volume":28865},{"date":"2025-06-20","open":10265,"high":10440,"low":10140,"close":10440,"volume":34920},{"date":"2025-06-23","open":10340,"high":10490,"low":10220,"close":10490,"volume":24658},{"date":"2025-06-24","open":10805,"high":10805,"low":10605,"close":10780,"volume":40428},{"date":"2025-06-25","open":10870,"high":10935,"low":10600,"close":10755,"volume":34073},{"date":"2025-06-26","open":10765,"high":10765,"low":10320,"close":10515,"volume":29689},{"date":"2025-06-27","open":10570,"high":10630,"low":10400,"close":10485,"volume":9817},{"date":"2025-06-30","open":10575,"high":10610,"low":10430,"close":10530,"volume":14854},{"date":"2025-07-01","open":10630,"high":10670,"low":10455,"close":10485,"volume":23636},{"date":"2025-07-02","open":10475,"high":10475,"low":10100,"close":10260,"volume":24789},{"date":"2025-07-03","open":10310,"high":10440,"low":10310,"close":10380,"volume":11611},{"date":"2025-07-04","open":10395,"high":10440,"low":10140,"close":10140,"volume":11899},{"date":"2025-07-07","open":10030,"high":10255,"low":10030,"close":10225,"volume":11868},{"date":"2025-07-08","open":10205,"high":10500,"low":10205,"close":10500,"volume":5679},{"date":"2025-07-09","open":10440,"high":10440,"low":10335,"close":10430,"volume":3254},{"date":"2025-07-10","open":10490,"high":10565,"low":10470,"close":10540,"volume":15426},{"date":"2025-07-11","open":10600,"high":10720,"low":10540,"close":10545,"volume":23473},{"date":"2025-07-14","open":10490,"high":10550,"low":10420,"close":10540,"volume":7998},{"date":"2025-07-15","open":10595,"high":10680,"low":10475,"close":10675,"volume":11664},{"date":"2025-07-16","open":10735,"high":10805,"low":10600,"close":10790,"volume":12575},{"date":"2025-07-17","open":10820,"high":10820,"low":10525,"close":10565,"volume":7926},{"date":"2025-07-18","open":10620,"high":10660,"low":10550,"close":10580,"volume":7304},{"date":"2025-07-21","open":10580,"high":10685,"low":10545,"close":10640,"volume":18089},{"date":"2025-07-22","open":10615,"high":10615,"low":10300,"close":10405,"volume":9817},{"date":"2025-07-23","open":10390,"high":10425,"low":10200,"close":10420,"volume":18232},{"date":"2025-07-24","open":10550,"high":10650,"low":10485,"close":10485,"volume":2332},{"date":"2025-07-25","open":10490,"high":10540,"low":10440,"close":10530,"volume":6067},{"date":"2025-07-28","open":10670,"high":10785,"low":10665,"close":10785,"volume":15179},{"date":"2025-07-29","open":10785,"high":10895,"low":10670,"close":10860,"volume":12156},{"date":"2025-07-30","open":10900,"high":11015,"low":10900,"close":10970,"volume":17000},{"date":"2025-07-31","open":11030,"high":11035,"low":10870,"close":11010,"volume":6055},{"date":"2025-08-01","open":10830,"high":10830,"low":10450,"close":10500,"volume":16271},{"date":"2025-08-04","open":10440,"high":10705,"low":10440,"close":10630,"volume":10407},{"date":"2025-08-05","open":10810,"high":10960,"low":10810,"close":10935,"volume":11828},{"date":"2025-08-06","open":10935,"high":10985,"low":10815,"close":10985,"volume":14249},{"date":"2025-08-07","open":11135,"high":11135,"low":10965,"close":11095,"volume":2960},{"date":"2025-08-08","open":11170,"high":11220,"low":11095,"close":11165,"volume":10445},{"date":"2025-08-11","open":11170,"high":11340,"low":11170,"close":11300,"volume":6312},{"date":"2025-08-12","open":11325,"high":11415,"low":11145,"close":11155,"volume":9559},{"date":"2025-08-13","open":11325,"high":11410,"low":11230,"close":11295,"volume":6213},{"date":"2025-08-14","open":11295,"high":11340,"low":11210,"close":11340,"volume":3571},{"date":"2025-08-18","open":11220,"high":11220,"low":11050,"close":11080,"volume":12095},{"date":"2025-08-19","open":11140,"high":11140,"low":10895,"close":10920,"volume":17544},{"date":"2025-08-20","open":10575,"high":10745,"low":10500,"close":10745,"volume":16089},{"date":"2025-08-21","open":10725,"high":10800,"low":10695,"close":10755,"volume":7268},{"date":"2025-08-22","open":10760,"high":10880,"low":10760,"close":10850,"volume":9332},{"date":"2025-08-25","open":10995,"high":11110,"low":10985,"close":11080,"volume":2845},{"date":"2025-08-26","open":11080,"high":11110,"low":11030,"close":11100,"volume":3094},{"date":"2025-08-27","open":11160,"high":11160,"low":11040,"close":11050,"volume":3012},{"date":"2025-08-28","open":10995,"high":11030,"low":10930,"close":11005,"volume":1592},{"date":"2025-08-29","open":11030,"high":11050,"low":10940,"close":10975,"volume":9115},{"date":"2025-09-01","open":10820,"high":10895,"low":10685,"close":10760,"volume":9201},{"date":"2025-09-02","open":10760,"high":10820,"low":10720,"close":10745,"volume":3727},{"date":"2025-09-03","open":10775,"high":10805,"low":10705,"close":10765,"volume":6130},{"date":"2025-09-04","open":10820,"high":10920,"low":10800,"close":10800,"volume":6886},{"date":"2025-09-05","open":10905,"high":10960,"low":10890,"close":10925,"volume":1371},{"date":"2025-09-08","open":11050,"high":11125,"low":11040,"close":11125,"volume":4205},{"date":"2025-09-09","open":11130,"high":11370,"low":11125,"close":11355,"volume":5552},{"date":"2025-09-10","open":11500,"high":11670,"low":11430,"close":11615,"volume":11379},{"date":"2025-09-11","open":11810,"high":11810,"low":11645,"close":11680,"volume":6533},{"date":"2025-09-12","open":11935,"high":12085,"low":11895,"close":12085,"volume":20203},{"date":"2025-09-15","open":12180,"high":12395,"low":12015,"close":12395,"volume":23521},{"date":"2025-09-16","open":12400,"high":12520,"low":12335,"close":12505,"volume":12205},{"date":"2025-09-17","open":12345,"high":12440,"low":12280,"close":12380,"volume":9027},{"date":"2025-09-18","open":12430,"high":12735,"low":12390,"close":12645,"volume":13165},{"date":"2025-09-19","open":12780,"high":12820,"low":12600,"close":12720,"volume":30827},{"date":"2025-09-22","open":12800,"high":12915,"low":12710,"close":12860,"volume":30463},{"date":"2025-09-23","open":13070,"high":13070,"low":12830,"close":12890,"volume":18197},{"date":"2025-09-24","open":12885,"high":12955,"low":12660,"close":12955,"volume":28258},{"date":"2025-09-25","open":12805,"high":12975,"low":12775,"close":12880,"volume":10375},{"date":"2025-09-26","open":12720,"high":12725,"low":12375,"close":12460,"volume":23191},{"date":"2025-09-29","open":12620,"high":12785,"low":12535,"close":12775,"volume":33560},{"date":"2025-09-30","open":12775,"high":12910,"low":12685,"close":12745,"volume":17258},{"date":"2025-10-01","open":12755,"high":13000,"low":12755,"close":12910,"volume":16136},{"date":"2025-10-02","open":13465,"high":13700,"low":13230,"close":13700,"volume":25418},{"date":"2025-10-10","open":13740,"high":13970,"low":13695,"close":13850,"volume":57961},{"date":"2025-10-13","open":13410,"high":13820,"low":13305,"close":13815,"volume":40761},{"date":"2025-10-14","open":14040,"high":14100,"low":13187,"close":13425,"volume":64120},{"date":"2025-10-15","open":13480,"high":13795,"low":13440,"close":13785,"volume":43846},{"date":"2025-10-16","open":13770,"high":14095,"low":13750,"close":14040,"volume":18513},{"date":"2025-10-17","open":14005,"high":14390,"low":13980,"close":14130,"volume":90530},{"date":"2025-10-20","open":14415,"high":14530,"low":14175,"close":14530,"volume":38739},{"date":"2025-10-21","open":14730,"high":14730,"low":14250,"close":14315,"volume":30683},{"date":"2025-10-22","open":14265,"high":14400,"low":14010,"close":14400,"volume":10788},{"date":"2025-10-23","open":14205,"high":14540,"low":14100,"close":14485,"volume":17172},{"date":"2025-10-24","open":14830,"high":15270,"low":14745,"close":15270,"volume":42652},{"date":"2025-10-27","open":15625,"high":15715,"low":15345,"close":15585,"volume":41488},{"date":"2025-10-28","open":15440,"high":15550,"low":15270,"close":15550,"volume":46792},{"date":"2025-10-29","open":15810,"high":16230,"low":15610,"close":16230,"volume":43263},{"date":"2025-10-30","open":16225,"high":16440,"low":15895,"close":16075,"volume":42106},{"date":"2025-10-31","open":16000,"high":16280,"low":15970,"close":16125,"volume":144193},{"date":"2025-11-03","open":16310,"high":16675,"low":16275,"close":16675,"volume":44362,"rsi_14":90.02,"sma_20":14582.0,"sma_60":12540.33,"sma_120":11136.54},{"date":"2025-11-04","open":16730,"high":17350,"low":16485,"close":16585,"volume":545196,"rsi_14":86.94,"sma_20":14774.0,"sma_60":12639.58,"sma_120":11207.46},{"date":"2025-11-05","open":16100,"high":16150,"low":15105,"close":16030,"volume":134077,"rsi_14":74.33,"sma_20":14930.0,"sma_60":12724.5,"sma_120":11274.46},{"date":"2025-11-06","open":16485,"high":16560,"low":15830,"close":16240,"volume":78498,"rsi_14":75.06,"sma_20":15057.0,"sma_60":12812.08,"sma_120":11341.88},{"date":"2025-11-07","open":15820,"high":16135,"low":15350,"close":15645,"volume":69701,"rsi_14":62.66,"sma_20":15146.75,"sma_60":12887.92,"sma_120":11403.08},{"date":"2025-11-10","open":15710,"high":16150,"low":15470,"close":16095,"volume":157447,"rsi_14":69.18,"sma_20":15260.75,"sma_60":12970.08,"sma_120":11466.25},{"date":"2025-11-11","open":16430,"high":16765,"low":16065,"close":16330,"volume":128170,"rsi_14":70.15,"sma_20":15406.0,"sma_60":13053.92,"sma_120":11531.96},{"date":"2025-11-12","open":16320,"high":16360,"low":16025,"close":16325,"volume":150589,"rsi_14":69.53,"sma_20":15533.0,"sma_60":13140.08,"sma_120":11597.25},{"date":"2025-11-13","open":16220,"high":16440,"low":16160,"close":16420,"volume":106073,"rsi_14":64.3,"sma_20":15652.0,"sma_60":13225.5,"sma_120":11664.88},{"date":"2025-11-14","open":15745,"high":15755,"low":15390,"close":15430,"volume":64983,"rsi_14":48.35,"sma_20":15717.0,"sma_60":13293.67,"sma_120":11723.38},{"date":"2025-11-17","open":15780,"high":16050,"low":15670,"close":16050,"volume":39458,"rsi_14":54.73,"sma_20":15793.0,"sma_60":13376.5,"sma_120":11786.38},{"date":"2025-11-18","open":15735,"high":15855,"low":15275,"close":15320,"volume":37647,"rsi_14":41.46,"sma_20":15843.25,"sma_60":13449.83,"sma_120":11844.08},{"date":"2025-11-19","open":15335,"high":15395,"low":14705,"close":15215,"volume":27494,"rsi_14":41.86,"sma_20":15884.0,"sma_60":13524.33,"sma_120":11901.0},{"date":"2025-11-20","open":15835,"high":15840,"low":15350,"close":15385,"volume":29207,"rsi_14":43.15,"sma_20":15929.0,"sma_60":13601.5,"sma_120":11957.88},{"date":"2025-11-21","open":14425,"high":14850,"low":14305,"close":14360,"volume":61166,"rsi_14":30.3,"sma_20":15883.5,"sma_60":13660.0,"sma_120":12006.0},{"date":"2025-11-24","open":14595,"high":14595,"low":14275,"close":14350,"volume":9026,"rsi_14":30.72,"sma_20":15821.75,"sma_60":13714.5,"sma_120":12054.12},{"date":"2025-11-25","open":14905,"high":14905,"low":14440,"close":14575,"volume":18522,"rsi_14":36.69,"sma_20":15773.0,"sma_60":13772.42,"sma_120":12102.38},{"date":"2025-11-26","open":14690,"high":14955,"low":14590,"close":14940,"volume":21229,"rsi_14":38.43,"sma_20":15708.5,"sma_60":13837.25,"sma_120":12155.79},{"date":"2025-11-27","open":15005,"high":15245,"low":14980,"close":15125,"volume":27674,"rsi_14":45.01,"sma_20":15661.0,"sma_60":13905.92,"sma_120":12210.12},{"date":"2025-11-28","open":15125,"high":15125,"low":14885,"close":14930,"volume":38153,"rsi_14":38.24,"sma_20":15601.25,"sma_60":13971.83,"sma_120":12261.08},{"date":"2025-12-01","open":15160,"high":15195,"low":14810,"close":14960,"volume":35709,"rsi_14":35.58,"sma_20":15515.5,"sma_60":14041.83,"sma_120":12310.21},{"date":"2025-12-02","open":15060,"high":15215,"low":15050,"close":15190,"volume":22877,"rsi_14":38.59,"sma_20":15445.75,"sma_60":14115.92,"sma_120":12359.38},{"date":"2025-12-03","open":15395,"high":15450,"low":15180,"close":15420,"volume":20743,"rsi_14":40.22,"sma_20":15415.25,"sma_60":14193.5,"sma_120":12410.04},{"date":"2025-12-04","open":15300,"high":15305,"low":14945,"close":15175,"volume":20906,"rsi_14":47.08,"sma_20":15362.0,"sma_60":14266.42,"sma_120":12457.08},{"date":"2025-12-05","open":15160,"high":15470,"low":15050,"close":15450,"volume":13939,"rsi_14":42.54,"sma_20":15352.25,"sma_60":14341.83,"sma_120":12506.42},{"date":"2025-12-08","open":15470,"high":15510,"low":15295,"close":15510,"volume":16747,"rsi_14":52.84,"sma_20":15323.0,"sma_60":14414.92,"sma_120":12557.29},{"date":"2025-12-09","open":15360,"high":15460,"low":15295,"close":15365,"volume":14773,"rsi_14":52.21,"sma_20":15274.75,"sma_60":14481.75,"sma_120":12603.38},{"date":"2025-12-10","open":15500,"high":15530,"low":15340,"close":15425,"volume":24791,"rsi_14":50.61,"sma_20":15229.75,"sma_60":14545.25,"sma_120":12649.08},{"date":"2025-12-11","open":15550,"high":15570,"low":15280,"close":15280,"volume":15681,"rsi_14":69.17,"sma_20":15172.75,"sma_60":14605.25,"sma_120":12692.17},{"date":"2025-12-12","open":15280,"high":15450,"low":15280,"close":15450,"volume":11450,"rsi_14":71.48,"sma_20":15173.75,"sma_60":14661.33,"sma_120":12735.42},{"date":"2025-12-15","open":14990,"high":15100,"low":14820,"close":15020,"volume":18924,"rsi_14":58.05,"sma_20":15122.25,"sma_60":14705.08,"sma_120":12773.58},{"date":"2025-12-16","open":14995,"high":14995,"low":14550,"close":14600,"volume":16409,"rsi_14":43.97,"sma_20":15086.25,"sma_60":14740.0,"sma_120":12807.83},{"date":"2025-12-17","open":14710,"high":14820,"low":14540,"close":14805,"volume":14352,"rsi_14":44.37,"sma_20":15065.75,"sma_60":14780.42,"sma_120":12841.38},{"date":"2025-12-18","open":14395,"high":14655,"low":14395,"close":14525,"volume":13685,"rsi_14":43.08,"sma_20":15022.75,"sma_60":14811.75,"sma_120":12872.79},{"date":"2025-12-19","open":14710,"high":14805,"low":14465,"close":14625,"volume":13980,"rsi_14":44.41,"sma_20":15036.0,"sma_60":14843.5,"sma_120":12907.04},{"date":"2025-12-22","open":14970,"high":15090,"low":14920,"close":15085,"volume":9845,"rsi_14":48.37,"sma_20":15072.75,"sma_60":14880.58,"sma_120":12945.38},{"date":"2025-12-23","open":15145,"high":15200,"low":15060,"close":15080,"volume":14918,"rsi_14":44.33,"sma_20":15098.0,"sma_60":14917.08,"sma_120":12983.29},{"date":"2025-12-24","open":15145,"high":15145,"low":15000,"close":15000,"volume":27892,"rsi_14":46.91,"sma_20":15101.0,"sma_60":14951.17,"sma_120":13020.92},{"date":"2025-12-26","open":15130,"high":15230,"low":15045,"close":15135,"volume":20004,"rsi_14":44.16,"sma_20":15101.5,"sma_60":14988.75,"sma_120":13061.54},{"date":"2025-12-29","open":15415,"high":15595,"low":15365,"close":15560,"volume":20191,"rsi_14":50.82,"sma_20":15133.0,"sma_60":15040.42,"sma_120":13104.71},{"date":"2025-12-30","open":15540,"high":15750,"low":15520,"close":15680,"volume":26002,"rsi_14":55.19,"sma_20":15169.0,"sma_60":15088.83,"sma_120":13150.88},{"date":"2026-01-02","open":15740,"high":16590,"low":15595,"close":16465,"volume":65057,"rsi_14":63.83,"sma_20":15232.75,"sma_60":15150.83,"sma_120":13202.88},{"date":"2026-01-05","open":16755,"high":17050,"low":16725,"close":17005,"volume":46183,"rsi_14":70.76,"sma_20":15312.0,"sma_60":15219.08,"sma_120":13257.08},{"date":"2026-01-06","open":17005,"high":17405,"low":16670,"close":17405,"volume":403847,"rsi_14":72.29,"sma_20":15423.5,"sma_60":15280.83,"sma_120":13315.21},{"date":"2026-01-07","open":17610,"high":17610,"low":16980,"close":17285,"volume":70903,"rsi_14":77.79,"sma_20":15515.25,"sma_60":15338.08,"sma_120":13371.42},{"date":"2026-01-08","open":17110,"high":17635,"low":17110,"close":17170,"volume":29810,"rsi_14":84.08,"sma_20":15598.25,"sma_60":15394.0,"sma_120":13426.62},{"date":"2026-01-09","open":17090,"high":17160,"low":16777,"close":17010,"volume":41288,"rsi_14":79.6,"sma_20":15680.5,"sma_60":15453.75,"sma_120":13480.54},{"date":"2026-01-12","open":17295,"high":17450,"low":17025,"close":17250,"volume":50784,"rsi_14":86.97,"sma_20":15771.75,"sma_60":15511.5,"sma_120":13535.33},{"date":"2026-01-13","open":17505,"high":17505,"low":17205,"close":17415,"volume":29129,"rsi_14":87.2,"sma_20":15878.5,"sma_60":15567.75,"sma_120":13590.54},{"date":"2026-01-14","open":17450,"high":17680,"low":17415,"close":17680,"volume":43335,"rsi_14":86.5,"sma_20":15990.0,"sma_60":15626.92,"sma_120":13649.83},{"date":"2026-01-15","open":17565,"high":17860,"low":17490,"close":17855,"volume":15350,"rsi_14":87.25,"sma_20":16131.75,"sma_60":15682.33,"sma_120":13710.46},{"date":"2026-01-16","open":18180,"high":18200,"low":17915,"close":18050,"volume":29902,"rsi_14":89.71,"sma_20":16304.25,"sma_60":15744.58,"sma_120":13772.21},{"date":"2026-01-19","open":18070,"high":18320,"low":18065,"close":18300,"volume":38445,"rsi_14":90.01,"sma_20":16479.0,"sma_60":15809.58,"sma_120":13838.0},{"date":"2026-01-20","open":18245,"high":18250,"low":17695,"close":18035,"volume":55915,"rsi_14":82.61,"sma_20":16654.5,"sma_60":15868.75,"sma_120":13901.46},{"date":"2026-01-21","open":17540,"high":18035,"low":17540,"close":17880,"volume":44955,"rsi_14":78.72,"sma_20":16817.25,"sma_60":15912.25,"sma_120":13963.08},{"date":"2026-01-22","open":18340,"high":18345,"low":18065,"close":18175,"volume":58530,"rsi_14":75.6,"sma_20":16971.75,"sma_60":15955.42,"sma_120":14026.79},{"date":"2026-01-23","open":18195,"high":18435,"low":18065,"close":18295,"volume":23625,"rsi_14":72.09,"sma_20":17132.5,"sma_60":16001.17,"sma_120":14089.38},{"date":"2026-01-26","open":18365,"high":18525,"low":18305,"close":18470,"volume":40001,"rsi_14":69.76,"sma_20":17306.0,"sma_60":16038.5,"sma_120":14152.79},{"date":"2026-01-27","open":18485,"high":19250,"low":18440,"close":19225,"volume":31946,"rsi_14":79.13,"sma_20":17510.5,"sma_60":16091.0,"sma_120":14221.58},{"date":"2026-01-28","open":19530,"high":20085,"low":19445,"close":20060,"volume":43575,"rsi_14":85.68,"sma_20":17735.5,"sma_60":16156.58,"sma_120":14297.0},{"date":"2026-01-29","open":20745,"high":20770,"low":19510,"close":20370,"volume":88945,"rsi_14":90.0,"sma_20":17970.0,"sma_60":16218.17,"sma_120":14379.25},{"date":"2026-01-30","open":20340,"high":21390,"low":20330,"close":20935,"volume":71303,"rsi_14":90.72,"sma_20":18193.5,"sma_60":16290.67,"sma_120":14465.12},{"date":"2026-02-02","open":20310,"high":20585,"low":19250,"close":19360,"volume":129293,"rsi_14":66.39,"sma_20":18311.25,"sma_60":16346.17,"sma_120":14535.33},{"date":"2026-02-03","open":20190,"high":20900,"low":20085,"close":20900,"volume":46262,"rsi_14":72.33,"sma_20":18486.0,"sma_60":16423.83,"sma_120":14617.96},{"date":"2026-02-04","open":20705,"high":21135,"low":20635,"close":21070,"volume":52708,"rsi_14":72.31,"sma_20":18675.25,"sma_60":16514.25,"sma_120":14701.08},{"date":"2026-02-05","open":20350,"high":20750,"low":20030,"close":20240,"volume":49593,"rsi_14":63.97,"sma_20":18828.75,"sma_60":16583.33,"sma_120":14776.71},{"date":"2026-02-06","open":19605,"high":20075,"low":19050,"close":20020,"volume":61145,"rsi_14":61.01,"sma_20":18979.25,"sma_60":16644.83,"sma_120":14849.38},{"date":"2026-02-09","open":20910,"high":21110,"low":20750,"close":21040,"volume":42508,"rsi_14":67.54,"sma_20":19168.75,"sma_60":16723.42,"sma_120":14931.75},{"date":"2026-02-10","open":21275,"high":21325,"low":20630,"close":20690,"volume":31496,"rsi_14":66.04,"sma_20":19332.5,"sma_60":16794.58,"sma_120":15010.04},{"date":"2026-02-11","open":20540,"high":20830,"low":20375,"close":20665,"volume":54845,"rsi_14":64.66,"sma_20":19481.75,"sma_60":16881.83,"sma_120":15087.75},{"date":"2026-02-12","open":20860,"high":20970,"low":20600,"close":20970,"volume":31326,"rsi_14":65.42,"sma_20":19637.5,"sma_60":16963.83,"sma_120":15170.17},{"date":"2026-02-13","open":20665,"high":21000,"low":20620,"close":20710,"volume":27671,"rsi_14":62.79,"sma_20":19770.5,"sma_60":17053.67,"sma_120":15251.75},{"date":"2026-02-19","open":21055,"high":21545,"low":20920,"close":21530,"volume":33301,"rsi_14":63.06,"sma_20":19932.0,"sma_60":17158.92,"sma_120":15341.62},{"date":"2026-02-20","open":21540,"high":21850,"low":21340,"close":21850,"volume":35656,"rsi_14":60.77,"sma_20":20122.75,"sma_60":17266.67,"sma_120":15434.08},{"date":"2026-02-23","open":22200,"high":22200,"low":21595,"close":21820,"volume":212271,"rsi_14":59.03,"sma_20":20319.75,"sma_60":17391.0,"sma_120":15525.5},{"date":"2026-02-24","open":21800,"high":22275,"low":21650,"close":22185,"volume":292386,"rsi_14":57.98,"sma_20":20520.25,"sma_60":17521.58,"sma_120":15618.04},{"date":"2026-02-25","open":22505,"high":22640,"low":22220,"close":22520,"volume":238985,"rsi_14":73.98,"sma_20":20731.5,"sma_60":17654.0,"sma_120":15713.21},{"date":"2026-02-26","open":22900,"high":23455,"low":22725,"close":23455,"volume":305864,"rsi_14":71.35,"sma_20":20980.75,"sma_60":17795.92,"sma_120":15816.58},{"date":"2026-02-27","open":23035,"high":23790,"low":22935,"close":23500,"volume":245215,"rsi_14":70.73,"sma_20":21194.5,"sma_60":17935.5,"sma_120":15920.71},{"date":"2026-03-03","open":22955,"high":23750,"low":21860,"close":21880,"volume":205067,"rsi_14":62.33,"sma_20":21285.5,"sma_60":18051.33,"sma_120":16011.58},{"date":"2026-03-04","open":20995,"high":21895,"low":19030,"close":19270,"volume":234746,"rsi_14":45.85,"sma_20":21230.5,"sma_60":18123.17,"sma_120":16082.5},{"date":"2026-03-05","open":21375,"high":22700,"low":21060,"close":22185,"volume":186724,"rsi_14":55.24,"sma_20":21293.0,"sma_60":18239.75,"sma_120":16177.83},{"date":"2026-03-06","open":21980,"high":22705,"low":21330,"close":22705,"volume":132400,"rsi_14":59.07,"sma_20":21460.25,"sma_60":18361.17,"sma_120":16277.33},{"date":"2026-03-09","open":21410,"high":21735,"low":20565,"close":21245,"volume":165202,"rsi_14":52.31,"sma_20":21477.5,"sma_60":18462.33,"sma_120":16364.38},{"date":"2026-03-10","open":22620,"high":22845,"low":21900,"close":22465,"volume":177202,"rsi_14":55.56,"sma_20":21547.25,"sma_60":18579.25,"sma_120":16460.54},{"date":"2026-03-11","open":22780,"high":22840,"low":21710,"close":22095,"volume":222041,"rsi_14":55.11,"sma_20":21640.0,"sma_60":18689.0,"sma_120":16551.96},{"date":"2026-03-12","open":22030,"high":22405,"low":21900,"close":22300,"volume":63162,"rsi_14":52.97,"sma_20":21754.0,"sma_60":18804.58,"sma_120":16643.17},{"date":"2026-03-13","open":21505,"high":22230,"low":21505,"close":22080,"volume":144587,"rsi_14":50.89,"sma_20":21806.0,"sma_60":18915.5,"sma_120":16730.38},{"date":"2026-03-16","open":22395,"high":22510,"low":21905,"close":22470,"volume":144755,"rsi_14":52.46,"sma_20":21895.0,"sma_60":19035.33,"sma_120":16820.29},{"date":"2026-03-17","open":23000,"high":23015,"low":22260,"close":22260,"volume":139772,"rsi_14":50.29,"sma_20":21974.75,"sma_60":19148.83,"sma_120":16905.08},{"date":"2026-03-18","open":22905,"high":23525,"low":22835,"close":23525,"volume":137603,"rsi_14":53.59,"sma_20":22102.5,"sma_60":19290.58,"sma_120":16997.83},{"date":"2026-03-19","open":22685,"high":23650,"low":22685,"close":23210,"volume":137499,"rsi_14":49.08,"sma_20":22227.5,"sma_60":19434.08,"sma_120":17087.04},{"date":"2026-03-20","open":23795,"high":23875,"low":23295,"close":23825,"volume":164580,"rsi_14":51.17,"sma_20":22342.25,"sma_60":19584.42,"sma_120":17182.42},{"date":"2026-03-23","open":23000,"high":23115,"low":22335,"close":22400,"volume":155448,"rsi_14":51.89,"sma_20":22369.75,"sma_60":19715.67,"sma_120":17263.71},{"date":"2026-03-24","open":23520,"high":23600,"low":22175,"close":22940,"volume":182036,"rsi_14":65.72,"sma_20":22425.75,"sma_60":19854.25,"sma_120":17348.88},{"date":"2026-03-25","open":23355,"high":23995,"low":23350,"close":23515,"volume":147363,"rsi_14":57.13,"sma_20":22492.25,"sma_60":19994.75,"sma_120":17437.67},{"date":"2026-03-26","open":23390,"high":23675,"low":22685,"close":22685,"volume":105668,"rsi_14":49.9,"sma_20":22500.5,"sma_60":20121.5,"sma_120":17519.29},{"date":"2026-03-27","open":22060,"high":22625,"low":21575,"close":22315,"volume":138825,"rsi_14":56.26,"sma_20":22443.5,"sma_60":20243.42,"sma_120":17597.29},{"date":"2026-03-30","open":21300,"high":21620,"low":21020,"close":21485,"volume":95504,"rsi_14":44.0,"sma_20":22342.75,"sma_60":20349.25,"sma_120":17669.0},{"date":"2026-03-31","open":20970,"high":21400,"low":20465,"close":20500,"volume":55569,"rsi_14":40.91,"sma_20":22273.75,"sma_60":20431.58,"sma_120":17736.0},{"date":"2026-04-01","open":21845,"high":22615,"low":21715,"close":22450,"volume":28051,"rsi_14":50.71,"sma_20":22432.75,"sma_60":20544.42,"sma_120":17816.62},{"date":"2026-04-02","open":22780,"high":22780,"low":21040,"close":21270,"volume":38340,"rsi_14":46.47,"sma_20":22387.0,"sma_60":20624.5,"sma_120":17887.67},{"date":"2026-04-03","open":22035,"high":22035,"low":21320,"close":21530,"volume":29685,"rsi_14":45.86,"sma_20":22328.25,"sma_60":20699.92,"sma_120":17959.5},{"date":"2026-04-06","open":21630,"high":22100,"low":21400,"close":21615,"volume":12215,"rsi_14":47.13,"sma_20":22346.75,"sma_60":20770.08,"sma_120":18025.46},{"date":"2026-04-07","open":22230,"high":22230,"low":21400,"close":21720,"volume":13427,"rsi_14":41.03,"sma_20":22309.5,"sma_60":20844.0,"sma_120":18091.04},{"date":"2026-04-08","open":23040,"high":23450,"low":22655,"close":23450,"volume":44650,"rsi_14":51.05,"sma_20":22377.25,"sma_60":20948.67,"sma_120":18171.33},{"date":"2026-04-09","open":23150,"high":23450,"low":22965,"close":23215,"volume":13703,"rsi_14":47.25,"sma_20":22423.0,"sma_60":21052.08,"sma_120":18252.92},{"date":"2026-04-10","open":23680,"high":23855,"low":23595,"close":23650,"volume":18999,"rsi_14":56.18,"sma_20":22501.5,"sma_60":21158.75,"sma_120":18335.12},{"date":"2026-04-13","open":23280,"high":24175,"low":23280,"close":24000,"volume":29118,"rsi_14":55.34,"sma_20":22578.0,"sma_60":21268.5,"sma_120":18418.12},{"date":"2026-04-14","open":25050,"high":25050,"low":24545,"close":24675,"volume":71518,"rsi_14":55.79,"sma_20":22698.75,"sma_60":21385.08,"sma_120":18506.0},{"date":"2026-04-15","open":25495,"high":25850,"low":25260,"close":25625,"volume":77265,"rsi_14":64.5,"sma_20":22803.75,"sma_60":21514.58,"sma_120":18598.46},{"date":"2026-04-16","open":25625,"high":25995,"low":25410,"close":25995,"volume":28119,"rsi_14":68.15,"sma_20":22943.0,"sma_60":21647.0,"sma_120":18695.79},{"date":"2026-04-17","open":25985,"high":26015,"low":25605,"close":25880,"volume":24200,"rsi_14":73.32,"sma_20":23045.75,"sma_60":21773.33,"sma_120":18791.46},{"date":"2026-04-20","open":25880,"high":26315,"low":25880,"close":26190,"volume":24383,"rsi_14":82.51,"sma_20":23235.25,"sma_60":21909.25,"sma_120":18889.0},{"date":"2026-04-21","open":26795,"high":27650,"low":26615,"close":27650,"volume":33536,"rsi_14":81.48,"sma_20":23470.75,"sma_60":22072.08,"sma_120":18992.17},{"date":"2026-04-22","open":27910,"high":28550,"low":27305,"close":28550,"volume":64597,"rsi_14":95.61,"sma_20":23722.5,"sma_60":22245.0,"sma_120":19100.21},{"date":"2026-04-23","open":28890,"high":28890,"low":27545,"close":28380,"volume":83906,"rsi_14":93.41,"sma_20":24007.25,"sma_60":22413.08,"sma_120":19207.12},{"date":"2026-04-24","open":28880,"high":29790,"low":28660,"close":29675,"volume":88540,"rsi_14":94.29,"sma_20":24375.25,"sma_60":22599.83,"sma_120":19319.17},{"date":"2026-04-27","open":30185,"high":30250,"low":29635,"close":30250,"volume":84177,"rsi_14":94.57,"sma_20":24813.5,"sma_60":22783.58,"sma_120":19437.29},{"date":"2026-04-28","open":30680,"high":30940,"low":30275,"close":30750,"volume":96696,"rsi_14":93.76,"sma_20":25326.0,"sma_60":22961.75,"sma_120":19559.17},{"date":"2026-04-29","open":30445,"high":31245,"low":30285,"close":31180,"volume":69145,"rsi_14":96.66,"sma_20":25762.5,"sma_60":23141.92,"sma_120":19680.04},{"date":"2026-04-30","open":31270,"high":31505,"low":31000,"close":31000,"volume":90524,"rsi_14":94.38,"sma_20":26249.0,"sma_60":23309.67,"sma_120":19800.17},{"date":"2026-05-04","open":31920,"high":32450,"low":31695,"close":32450,"volume":107516,"rsi_14":95.04,"sma_20":26795.0,"sma_60":23527.83,"sma_120":19937.0},{"date":"2026-05-06","open":33705,"high":34070,"low":32755,"close":34030,"volume":101629,"rsi_14":95.48,"sma_20":27415.75,"sma_60":23746.67,"sma_120":20085.25},{"date":"2026-05-07","open":34565,"high":34565,"low":32900,"close":34445,"volume":135136,"rsi_14":95.23,"sma_20":28052.0,"sma_60":23969.58,"sma_120":20241.92},{"date":"2026-05-08","open":33670,"high":34865,"low":33600,"close":34865,"volume":115750,"rsi_14":95.26,"sma_20":28622.75,"sma_60":24213.33,"sma_120":20398.33},{"date":"2026-05-11","open":35655,"high":36475,"low":33750,"close":36190,"volume":153672,"rsi_14":96.82,"sma_20":29271.5,"sma_60":24482.83,"sma_120":20563.83},{"date":"2026-05-12","open":36685,"high":36930,"low":33135,"close":35010,"volume":159681,"rsi_14":87.12,"sma_20":29839.5,"sma_60":24715.67,"sma_120":20719.54},{"date":"2026-05-13","open":34500,"high":36620,"low":33515,"close":36620,"volume":428306,"rsi_14":87.28,"sma_20":30470.5,"sma_60":24981.17,"sma_120":20887.88},{"date":"2026-05-14","open":36650,"high":36905,"low":35910,"close":36610,"volume":661356,"rsi_14":86.18,"sma_20":31067.25,"sma_60":25246.92,"sma_120":21064.38},{"date":"2026-05-15","open":36610,"high":36845,"low":33300,"close":34150,"volume":121529,"rsi_14":71.48,"sma_20":31493.5,"sma_60":25466.58,"sma_120":21215.21},{"date":"2026-05-18","open":32885,"high":34710,"low":32100,"close":34420,"volume":112370,"rsi_14":69.13,"sma_20":31914.75,"sma_60":25695.08,"sma_120":21374.38},{"date":"2026-05-19","open":34470,"high":34470,"low":32500,"close":33240,"volume":59521,"rsi_14":61.49,"sma_20":32282.75,"sma_60":25890.25,"sma_120":21524.58},{"date":"2026-05-20","open":33140,"high":34295,"low":32130,"close":33100,"volume":103457,"rsi_14":59.29,"sma_20":32628.25,"sma_60":26077.75,"sma_120":21672.21},{"date":"2026-05-21","open":34560,"high":35900,"low":34135,"close":35860,"volume":137415,"rsi_14":65.62,"sma_20":33038.75,"sma_60":26311.75,"sma_120":21851.38},{"date":"2026-05-22","open":36145,"high":37410,"low":36070,"close":37220,"volume":102631,"rsi_14":69.25,"sma_20":33472.25,"sma_60":26562.33,"sma_120":22041.96},{"date":"2026-05-26","open":38730,"high":39195,"low":38305,"close":38735,"volume":94251,"rsi_14":69.37,"sma_20":33990.0,"sma_60":26832.58,"sma_120":22243.29},{"date":"2026-05-27","open":40690,"high":40690,"low":38000,"close":38240,"volume":136119,"rsi_14":63.9,"sma_20":34418.25,"sma_60":27079.0,"sma_120":22437.46},{"date":"2026-05-28","open":37915,"high":38140,"low":35880,"close":37700,"volume":84766,"rsi_14":60.66,"sma_20":34790.75,"sma_60":27315.67,"sma_120":22625.58},{"date":"2026-05-29","open":38470,"high":38470,"low":37125,"close":38135,"volume":117981,"rsi_14":60.7,"sma_20":35160.0,"sma_60":27586.58,"sma_120":22818.96},{"date":"2026-06-01","open":38425,"high":39000,"low":37815,"close":38190,"volume":106053,"rsi_14":57.14,"sma_20":35510.5,"sma_60":27901.92,"sma_120":23012.54},{"date":"2026-06-02","open":37790,"high":37790,"low":34500,"close":36480,"volume":106340,"rsi_14":55.06,"sma_20":35784.5,"sma_60":28140.17,"sma_120":23189.96},{"date":"2026-06-04","open":36215,"high":38310,"low":36215,"close":37690,"volume":69704,"rsi_14":53.78,"sma_20":36046.5,"sma_60":28389.92,"sma_120":23375.54},{"date":"2026-06-05","open":36020,"high":37050,"low":34830,"close":35905,"volume":41869,"rsi_14":47.79,"sma_20":36140.25,"sma_60":28634.25,"sma_120":23548.29},{"date":"2026-06-08","open":34500,"high":34830,"low":32460,"close":32785,"volume":76289,"rsi_14":45.88,"sma_20":36057.25,"sma_60":28806.25,"sma_120":23692.75},{"date":"2026-06-09","open":33000,"high":35500,"low":32920,"close":35260,"volume":137833,"rsi_14":52.24,"sma_20":36077.0,"sma_60":29025.67,"sma_120":23857.33},{"date":"2026-06-10","open":34645,"high":36360,"low":33825,"close":34825,"volume":34725,"rsi_14":54.39,"sma_20":36008.75,"sma_60":29234.42,"sma_120":24019.5},{"date":"2026-06-11","open":33965,"high":36045,"low":33175,"close":35925,"volume":39009,"rsi_14":57.44,"sma_20":36054.5,"sma_60":29465.17,"sma_120":24190.33},{"date":"2026-06-12","open":38490,"high":38800,"low":37125,"close":37565,"volume":97553,"rsi_14":54.77,"sma_20":36101.75,"sma_60":29716.75,"sma_120":24376.04},{"date":"2026-06-15","open":38970,"high":39190,"low":38255,"close":38500,"volume":85528,"rsi_14":53.67,"sma_20":36196.25,"sma_60":29987.42,"sma_120":24568.12},{"date":"2026-06-16","open":39600,"high":39600,"low":37730,"close":38045,"volume":31529,"rsi_14":47.9,"sma_20":36391.0,"sma_60":30229.42,"sma_120":24760.0},{"date":"2026-06-17","open":37685,"high":38550,"low":37685,"close":38420,"volume":30848,"rsi_14":50.55,"sma_20":36591.0,"sma_60":30482.92,"sma_120":24958.5},{"date":"2026-06-18","open":38420,"high":38690,"low":37570,"close":38135,"volume":58701,"rsi_14":51.36,"sma_20":36835.75,"sma_60":30721.42,"sma_120":25152.92},{"date":"2026-06-19","open":38910,"high":39080,"low":36400,"close":37475,"volume":80091,"rsi_14":47.97,"sma_20":37054.5,"sma_60":30972.67,"sma_120":25344.17},{"date":"2026-06-22","open":36715,"high":38695,"low":36715,"close":38400,"volume":74960,"rsi_14":50.61,"sma_20":37181.5,"sma_60":31230.33,"sma_120":25542.29},{"date":"2026-06-23","open":38395,"high":38460,"low":34305,"close":34515,"volume":146199,"rsi_14":44.91,"sma_20":37046.25,"sma_60":31413.67,"sma_120":25704.21},{"date":"2026-06-24","open":34605,"high":35420,"low":33305,"close":34700,"volume":78686,"rsi_14":41.81,"sma_20":36844.5,"sma_60":31613.92,"sma_120":25867.71},{"date":"2026-06-25","open":36490,"high":36595,"low":35180,"close":35580,"volume":51395,"rsi_14":49.06,"sma_20":36711.5,"sma_60":31835.0,"sma_120":26039.21},{"date":"2026-06-26","open":35390,"high":35910,"low":33395,"close":34465,"volume":39762,"rsi_14":55.47,"sma_20":36549.75,"sma_60":32051.33,"sma_120":26200.29},{"date":"2026-06-29","open":32460,"high":35105,"low":32460,"close":34675,"volume":32908,"rsi_14":47.76,"sma_20":36376.75,"sma_60":32287.58,"sma_120":26359.58},{"date":"2026-06-30","open":35030,"high":36720,"low":34760,"close":36425,"volume":74133,"rsi_14":55.56,"sma_20":36288.5,"sma_60":32520.5,"sma_120":26532.46},{"date":"2026-07-01","open":36730,"high":37990,"low":35875,"close":37010,"volume":44151,"rsi_14":53.91,"sma_20":36315.0,"sma_60":32782.83,"sma_120":26703.67},{"date":"2026-07-02","open":34550,"high":34990,"low":32520,"close":33620,"volume":34027,"rsi_14":37.38,"sma_20":36111.5,"sma_60":32984.33,"sma_120":26842.12},{"date":"2026-07-03","open":32965,"high":33430,"low":30285,"close":33375,"volume":87141,"rsi_14":32.85,"sma_20":35985.0,"sma_60":33180.33,"sma_120":26975.21},{"date":"2026-07-06","open":33490,"high":33650,"low":30940,"close":31900,"volume":36701,"rsi_14":30.75,"sma_20":35940.75,"sma_60":33350.0,"sma_120":27097.0},{"date":"2026-07-07","open":31465,"high":32085,"low":28850,"close":29905,"volume":39235,"rsi_14":25.79,"sma_20":35673.0,"sma_60":33457.58,"sma_120":27203.12},{"date":"2026-07-08","open":28705,"high":30180,"low":27800,"close":28030,"volume":27837,"rsi_14":23.65,"sma_20":35333.25,"sma_60":33537.83,"sma_120":27294.96},{"date":"2026-07-09","open":28790,"high":29600,"low":27550,"close":28530,"volume":21000,"rsi_14":26.48,"sma_20":34963.5,"sma_60":33619.17,"sma_120":27388.96},{"date":"2026-07-10","open":29975,"high":31475,"low":29585,"close":30910,"volume":46347,"rsi_14":31.7,"sma_20":34630.75,"sma_60":33734.33,"sma_120":27501.42},{"date":"2026-07-13","open":30725,"high":31750,"low":28275,"close":28275,"volume":51009,"rsi_14":33.77,"sma_20":34119.5,"sma_60":33794.33,"sma_120":27589.71},{"date":"2026-07-14","open":28705,"high":29500,"low":27015,"close":29385,"volume":81167,"rsi_14":36.81,"sma_20":33686.5,"sma_60":33857.0,"sma_120":27685.79},{"date":"2026-07-15","open":30940,"high":31415,"low":30375,"close":31115,"volume":15595,"rsi_14":39.37,"sma_20":33321.25,"sma_60":33942.33,"sma_120":27794.67},{"date":"2026-07-16","open":29870,"high":29870,"low":28595,"close":28805,"volume":13857,"rsi_14":37.25,"sma_20":32854.75,"sma_60":33991.08,"sma_120":27882.21},{"date":"2026-07-20","open":27470,"high":28600,"low":26585,"close":26625,"volume":39292,"rsi_14":33.34,"sma_20":32312.25,"sma_60":33998.33,"sma_120":27953.79},{"date":"2026-07-21","open":26705,"high":27765,"low":26355,"close":27275,"volume":9967,"rsi_14":30.16,"sma_20":31756.0,"sma_60":33992.08,"sma_120":28032.08},{"date":"2026-07-22","open":28930,"high":29185,"low":27200,"close":27220,"volume":12967,"rsi_14":28.27,"sma_20":31391.25,"sma_60":33969.92,"sma_120":28107.46},{"date":"2026-07-23","open":27965,"high":28725,"low":27330,"close":28725,"volume":11204,"rsi_14":38.14,"sma_20":31092.5,"sma_60":33975.67,"sma_120":28194.38},{"date":"2026-07-24","open":28310,"high":28315,"low":26020,"close":26190,"volume":348204,"rsi_14":34.34,"sma_20":30623.0,"sma_60":33917.58,"sma_120":28258.71},{"date":"2026-07-27","open":26820,"high":26915,"low":25680,"close":26745,"volume":334958,"rsi_14":38.29,"sma_20":30237.0,"sma_60":33859.17,"sma_120":28321.38},{"date":"2026-07-28","open":24765,"high":25045,"low":23100,"close":23200,"volume":22869,"rsi_14":35.77,"sma_20":29663.25,"sma_60":33733.33,"sma_120":28347.54},{"date":"2026-07-29","open":23390,"high":23720,"low":19580,"close":21220,"volume":428555,"rsi_14":35.61,"sma_20":28903.0,"sma_60":33567.33,"sma_120":28354.62},{"date":"2026-07-30","open":20835,"high":22035,"low":20005,"close":20275,"volume":31817,"rsi_14":32.88,"sma_20":28066.25,"sma_60":33388.58,"sma_120":28349.12},{"date":"2026-07-31","open":23730,"high":25005,"low":22965,"close":25005,"volume":88391,"rsi_14":38.84,"sma_20":27635.5,"sma_60":33264.5,"sma_120":28396.17},{"date":"2026-08-03","open":24120,"high":24775,"low":23640,"close":24000,"volume":32486,"rsi_14":41.39,"sma_20":27166.75,"sma_60":33097.33,"sma_120":28422.0},{"date":"2026-08-04","open":24920,"high":25055,"low":23650,"close":24915,"volume":32099,"rsi_14":40.93,"sma_20":26817.5,"sma_60":32938.5,"sma_120":28454.04},{"date":"2026-08-05","open":26295,"high":26455,"low":25810,"close":26370,"volume":10748,"rsi_14":40.26,"sma_20":26640.75,"sma_60":32796.92,"sma_120":28505.12},{"date":"2026-08-06","open":25880,"high":25955,"low":24700,"close":25015,"volume":19514,"rsi_14":41.91,"sma_20":26490.0,"sma_60":32610.67,"sma_120":28546.75},{"date":"2026-08-07","open":25235,"high":25615,"low":24265,"close":24910,"volume":10153,"rsi_14":45.98,"sma_20":26309.0,"sma_60":32442.33,"sma_120":28579.0},{"date":"2026-08-10","open":25140,"high":26210,"low":25140,"close":26210,"volume":13563,"rsi_14":47.58,"sma_20":26074.0,"sma_60":32268.83,"sma_120":28625.0},{"date":"2026-08-11","open":25775,"high":26435,"low":25440,"close":26270,"volume":10510,"rsi_14":47.84,"sma_20":25973.75,"sma_60":32096.5,"sma_120":28671.71},{"date":"2026-08-12","open":26540,"high":27380,"low":26440,"close":27295,"volume":5456,"rsi_14":46.68,"sma_20":25869.25,"sma_60":31982.25,"sma_120":28724.42},{"date":"2026-08-13","open":27860,"high":28460,"low":27815,"close":27960,"volume":4985,"rsi_14":54.51,"sma_20":25711.5,"sma_60":31874.58,"sma_120":28784.83},{"date":"2026-08-14","open":28755,"high":28755,"low":27562,"close":28460,"volume":12858,"rsi_14":54.38,"sma_20":25694.25,"sma_60":31794.92,"sma_120":28842.58},{"date":"2026-08-18","open":29025,"high":29500,"low":27600,"close":27800,"volume":12659,"rsi_14":63.77,"sma_20":25753.0,"sma_60":31706.58,"sma_120":28892.17},{"date":"2026-08-19","open":26415,"high":27715,"low":26140,"close":27025,"volume":28177,"rsi_14":68.73,"sma_20":25740.5,"sma_60":31559.33,"sma_120":28935.54},{"date":"2026-08-20","open":27460,"high":27960,"low":27175,"close":27635,"volume":9158,"rsi_14":74.27,"sma_20":25761.25,"sma_60":31399.58,"sma_120":28980.96},{"date":"2026-08-21","open":27330,"high":27330,"low":26440,"close":26610,"volume":10735,"rsi_14":57.01,"sma_20":25655.5,"sma_60":31197.5,"sma_120":29015.04},{"date":"2026-08-24","open":26610,"high":27220,"low":26315,"close":26385,"volume":8834,"rsi_14":61.17,"sma_20":25665.25,"sma_60":30999.92,"sma_120":29039.46},{"date":"2026-08-25","open":25925,"high":27360,"low":25132,"close":27360,"volume":17027,"rsi_14":61.39,"sma_20":25696.0,"sma_60":30827.58,"sma_120":29071.62},{"date":"2026-08-26","open":27360,"high":27740,"low":27085,"close":27575,"volume":9546,"rsi_14":56.35,"sma_20":25914.75,"sma_60":30651.58,"sma_120":29119.08},{"date":"2026-08-27","open":28385,"high":28530,"low":27815,"close":28515,"volume":26812,"rsi_14":69.27,"sma_20":26279.5,"sma_60":30490.33,"sma_120":29196.12},{"date":"2026-08-28","open":28510,"high":28850,"low":28200,"close":28275,"volume":37929,"rsi_14":68.26,"sma_20":26679.5,"sma_60":30353.58,"sma_120":29246.88},{"date":"2026-08-31","open":27475,"high":28260,"low":26900,"close":28250,"volume":7301,"rsi_14":62.85,"sma_20":26841.75,"sma_60":30196.25,"sma_120":29293.08},{"date":"2026-09-01","open":28075,"high":28075,"low":27475,"close":27755,"volume":14133,"rsi_14":58.87,"sma_20":27029.5,"sma_60":30060.42,"sma_120":29347.33},{"date":"2026-09-02","open":26985,"high":27565,"low":26895,"close":27000,"volume":7321,"rsi_14":48.18,"sma_20":27133.75,"sma_60":29964.0,"sma_120":29385.12},{"date":"2026-09-03","open":27110,"high":27290,"low":26125,"close":26730,"volume":13057,"rsi_14":42.02,"sma_20":27151.75,"sma_60":29821.83,"sma_120":29423.75},{"date":"2026-09-04","open":27260,"high":27885,"low":27215,"close":27850,"volume":11680,"rsi_14":46.34,"sma_20":27293.5,"sma_60":29705.58,"sma_120":29470.0},{"date":"2026-09-07","open":28525,"high":29195,"low":28525,"close":29090,"volume":13555,"rsi_14":57.24,"sma_20":27502.5,"sma_60":29591.67,"sma_120":29528.42},{"date":"2026-09-08","open":29170,"high":29725,"low":28615,"close":28615,"volume":16583,"rsi_14":59.23,"sma_20":27622.75,"sma_60":29442.5,"sma_120":29579.62},{"date":"2026-09-09","open":29130,"high":30020,"low":29130,"close":29865,"volume":11468,"rsi_14":62.05,"sma_20":27802.5,"sma_60":29298.58,"sma_120":29643.0},{"date":"2026-09-10","open":29605,"high":30160,"low":28925,"close":29700,"volume":18639,"rsi_14":68.41,"sma_20":27922.75,"sma_60":29159.5,"sma_120":29694.46},{"date":"2026-09-11","open":28685,"high":29165,"low":28685,"close":29105,"volume":7923,"rsi_14":65.53,"sma_20":27980.0,"sma_60":29004.25,"sma_120":29743.58},{"date":"2026-09-14","open":28150,"high":28570,"low":27860,"close":27930,"volume":4853,"rsi_14":53.18,"sma_20":27953.5,"sma_60":28834.17,"sma_120":29777.79},{"date":"2026-09-15","open":27855,"high":28580,"low":27595,"close":27980,"volume":4456,"rsi_14":52.3,"sma_20":27962.5,"sma_60":28675.92,"sma_120":29824.29},{"date":"2026-09-16","open":27760,"high":28765,"low":27755,"close":28690,"volume":5545,"rsi_14":51.02,"sma_20":28045.75,"sma_60":28514.08,"sma_120":29872.21},{"date":"2026-09-17","open":28950,"high":29050,"low":28585,"close":28715,"volume":4301,"rsi_14":52.63,"sma_20":28099.75,"sma_60":28417.42,"sma_120":29915.54},{"date":"2026-09-18","open":29310,"high":29425,"low":29170,"close":29315,"volume":5700,"rsi_14":55.97,"sma_20":28235.0,"sma_60":28327.67,"sma_120":29970.79},{"date":"2026-09-21","open":29725,"high":29910,"low":29315,"close":29900,"volume":7904,"rsi_14":61.9,"sma_20":28410.75,"sma_60":28233.0,"sma_120":30034.0},{"date":"2026-09-22","open":30485,"high":30600,"low":29740,"close":29915,"volume":10906,"rsi_14":67.61,"sma_20":28538.5,"sma_60":28157.17,"sma_120":30104.25},{"date":"2026-09-23","open":30350,"high":30425,"low":29745,"close":30225,"volume":9337,"rsi_14":71.02,"sma_20":28671.0,"sma_60":28083.0,"sma_120":30185.29},{"date":"2026-09-28","open":30310,"high":30445,"low":29740,"close":29740,"volume":12545,"rsi_14":62.3,"sma_20":28732.25,"sma_60":27971.58,"sma_120":30246.04},{"date":"2026-09-29","open":29555,"high":30205,"low":29555,"close":30150,"volume":2895,"rsi_14":57.74,"sma_20":28826.0,"sma_60":27857.25,"sma_120":30320.04},{"date":"2026-09-30","open":30555,"high":30905,"low":30365,"close":30600,"volume":11981,"rsi_14":64.54,"sma_20":28943.5,"sma_60":27806.92,"sma_120":30395.62},{"date":"2026-10-01","open":30500,"high":31810,"low":30295,"close":31805,"volume":6119,"rsi_14":64.31,"sma_20":29146.0,"sma_60":27780.75,"sma_120":30480.54},{"date":"2026-10-02","open":31805,"high":32000,"low":31270,"close":31580,"volume":24882,"rsi_14":63.74,"sma_20":29375.0,"sma_60":27775.42,"sma_120":30562.71},{"date":"2026-10-06","open":31950,"high":32345,"low":31745,"close":32305,"volume":10812,"rsi_14":72.96,"sma_20":29653.75,"sma_60":27815.42,"sma_120":30636.5},{"date":"2026-10-07","open":32335,"high":32335,"low":31345,"close":31405,"volume":8169,"rsi_14":75.95,"sma_20":29831.5,"sma_60":27871.67,"sma_120":30704.75},{"date":"2026-10-08","open":31335,"high":31835,"low":31095,"close":31275,"volume":7223,"rsi_14":74.32,"sma_20":29940.75,"sma_60":27917.42,"sma_120":30768.29},{"date":"2026-10-12","open":30805,"high":31130,"low":29710,"close":29710,"volume":11520,"rsi_14":56.68,"sma_20":29995.5,"sma_60":27897.42,"sma_120":30815.88},{"date":"2026-10-13","open":28580,"high":29345,"low":27900,"close":29250,"volume":8240,"rsi_14":53.32,"sma_20":29964.75,"sma_60":27913.67,"sma_120":30854.0},{"date":"2026-10-14","open":29195,"high":29560,"low":28145,"close":28490,"volume":5702,"rsi_14":44.98,"sma_20":29904.25,"sma_60":27898.75,"sma_120":30877.88},{"date":"2026-10-15","open":26695,"high":26830,"low":24965,"close":25430,"volume":16908,"rsi_14":29.11,"sma_20":29720.5,"sma_60":27804.0,"sma_120":30873.17},{"date":"2026-10-16","open":26130,"high":26905,"low":25597,"close":26590,"volume":7525,"rsi_14":35.96,"sma_20":29653.5,"sma_60":27767.08,"sma_120":30879.08},{"date":"2026-10-19","open":25565,"high":26755,"low":25365,"close":26755,"volume":9909,"rsi_14":35.17,"sma_20":29592.25,"sma_60":27769.25,"sma_120":30883.79},{"date":"2026-10-20","open":26485,"high":26485,"low":25100,"close":25205,"volume":14075,"rsi_14":32.24,"sma_20":29418.0,"sma_60":27734.75,"sma_120":30863.42},{"date":"2026-10-21","open":25675,"high":26530,"low":25500,"close":26005,"volume":8743,"rsi_14":34.25,"sma_20":29282.5,"sma_60":27714.5,"sma_120":30842.21},{"date":"2026-10-22","open":25885,"high":26015,"low":24620,"close":24695,"volume":1853,"rsi_14":28.93,"sma_20":29051.5,"sma_60":27647.33,"sma_120":30811.5},{"date":"2026-10-23","open":23205,"high":24595,"low":22528,"close":24595,"volume":6152,"rsi_14":22.08,"sma_20":28786.25,"sma_60":27620.75,"sma_120":30769.17}],"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 AI인프라액티브","phase":"above-fold","symbol_resolved":true}