{"status":"ok","report":{"price_analysis":{"current":12795.0,"change_1d":1.6,"change_7d":4.3,"change_30d":-10.9,"high_30d":14365.0,"low_30d":12145.0,"position_in_range":29.0,"support":12367.0,"resistance":14143.0},"summary":"KoAct 미국치매&뇌질환치료제액티브(490330)은(는) Solactive 미국뇌질환치료제 PR 지수를 추종하는 ETF입니다, 순자산 91.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-429.72)가 시그널선(-503.84)을 상회합니다(골든크로스). 현재가가 SMA20(12833)과 SMA60(14192) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11902~13764 (현재 위치 48%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.49217002237136,"macd":-429.7185743971186,"macd_signal":-503.8376208493471,"sma_20":12832.75,"sma_60":14191.75,"bb_upper":13763.93996450778,"bb_lower":11901.56003549222,"atr_14":234.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 924.00. 30일 누적: 외국인 -1100.00, 기관 5004.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":924.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":244.0,"retail_net":-244.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":338.0,"retail_net":-338.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":315.0,"retail_net":-315.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-360.0,"retail_net":360.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3955.0,"retail_net":3955.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-88.0,"retail_net":88.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1086.0,"retail_net":-1086.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":363.0,"retail_net":-363.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":4077.0,"retail_net":-4077.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-224.0,"retail_net":224.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":3747.0,"retail_net":-3747.0},{"date":"2026-10-02","foreign_net":-1000.0,"institution_net":-2674.0,"retail_net":3674.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":981.0,"retail_net":-981.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-302.0,"retail_net":302.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":158.0,"retail_net":-158.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1186.0,"retail_net":-1186.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-769.0,"retail_net":769.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-330.0,"retail_net":330.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":549.0,"retail_net":-549.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-249.0,"retail_net":249.0},{"date":"2026-09-10","foreign_net":-100.0,"institution_net":471.0,"retail_net":-371.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":374.0,"retail_net":-374.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0}],"periods":{"d1":{"foreign_net":0,"institution_net":244.0,"retail_net":-244.0},"d3":{"foreign_net":0,"institution_net":538.0,"retail_net":-538.0},"d7":{"foreign_net":0,"institution_net":-3391.0,"retail_net":3391.0},"d14":{"foreign_net":-1000.0,"institution_net":2896.0,"retail_net":-1896.0},"d30":{"foreign_net":-1100.0,"institution_net":5004.0,"retail_net":-3904.0}}},"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":48,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"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":"2026-10-23T23:25:02.065592+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive 미국뇌질환치료제 PR 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":400000000.0,"aum_display":"91.4억","dividend_yield":null,"tracking_error":9.24,"holdings":[{"ticker":"","name":"Biohaven Ltd","weight":null},{"ticker":"","name":"Denali Therapeutics Inc","weight":null},{"ticker":"","name":"ACADIA Pharmaceuticals Inc","weight":null},{"ticker":"","name":"ALKERMES PLC","weight":null},{"ticker":"","name":"Scholar Rock Holding Corp","weight":null},{"ticker":"","name":"uniQure NV","weight":null},{"ticker":"","name":"Harmony Biosciences Holdings Inc","weight":null},{"ticker":"","name":"Xenon Pharmaceuticals Inc","weight":null},{"ticker":"","name":"Rapport Therapeutics Inc","weight":null},{"ticker":"","name":"Corcept Therapeutics Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12795.0,"change_pct":1.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-03","close":9945.0},{"date":"2024-09-04","close":9745.0},{"date":"2024-09-05","close":9910.0},{"date":"2024-09-06","close":9600.0},{"date":"2024-09-09","close":9660.0},{"date":"2024-09-10","close":9650.0},{"date":"2024-09-11","close":9655.0},{"date":"2024-09-12","close":9635.0},{"date":"2024-09-13","close":9725.0},{"date":"2024-09-19","close":9710.0},{"date":"2024-09-20","close":9890.0},{"date":"2024-09-23","close":9935.0},{"date":"2024-09-24","close":9800.0},{"date":"2024-09-25","close":9645.0},{"date":"2024-09-26","close":9690.0},{"date":"2024-09-27","close":9535.0},{"date":"2024-09-30","close":9340.0},{"date":"2024-10-02","close":9425.0},{"date":"2024-10-04","close":9480.0},{"date":"2024-10-07","close":9530.0},{"date":"2024-10-08","close":9505.0},{"date":"2024-10-10","close":9590.0},{"date":"2024-10-11","close":9600.0},{"date":"2024-10-14","close":9920.0},{"date":"2024-10-15","close":10190.0},{"date":"2024-10-16","close":10160.0},{"date":"2024-10-17","close":10290.0},{"date":"2024-10-18","close":10420.0},{"date":"2024-10-21","close":10745.0},{"date":"2024-10-22","close":10580.0},{"date":"2024-10-23","close":10650.0},{"date":"2024-10-24","close":10515.0},{"date":"2024-10-25","close":10440.0},{"date":"2024-10-28","close":10420.0},{"date":"2024-10-29","close":10415.0},{"date":"2024-10-30","close":10310.0},{"date":"2024-10-31","close":10060.0},{"date":"2024-11-01","close":10085.0},{"date":"2024-11-04","close":10050.0},{"date":"2024-11-05","close":10240.0},{"date":"2024-11-06","close":10475.0},{"date":"2024-11-07","close":10520.0},{"date":"2024-11-08","close":10980.0},{"date":"2024-11-11","close":11220.0},{"date":"2024-11-12","close":11300.0},{"date":"2024-11-13","close":10890.0},{"date":"2024-11-14","close":10925.0},{"date":"2024-11-15","close":10615.0},{"date":"2024-11-18","close":10175.0},{"date":"2024-11-19","close":9845.0},{"date":"2024-11-20","close":9800.0},{"date":"2024-11-21","close":9855.0},{"date":"2024-11-22","close":9875.0},{"date":"2024-11-25","close":10025.0},{"date":"2024-11-26","close":10030.0},{"date":"2024-11-27","close":10215.0},{"date":"2024-11-28","close":10215.0},{"date":"2024-11-29","close":10200.0},{"date":"2024-12-02","close":10235.0},{"date":"2024-12-03","close":10200.0},{"date":"2024-12-04","close":10280.0},{"date":"2024-12-05","close":10470.0},{"date":"2024-12-06","close":10375.0},{"date":"2024-12-09","close":10500.0},{"date":"2024-12-10","close":10500.0},{"date":"2024-12-11","close":10425.0},{"date":"2024-12-12","close":10420.0},{"date":"2024-12-13","close":10315.0},{"date":"2024-12-16","close":10145.0},{"date":"2024-12-17","close":10390.0},{"date":"2024-12-18","close":10425.0},{"date":"2024-12-19","close":10190.0},{"date":"2024-12-20","close":10035.0},{"date":"2024-12-23","close":10140.0},{"date":"2024-12-24","close":10225.0},{"date":"2024-12-26","close":10250.0},{"date":"2024-12-27","close":10410.0},{"date":"2024-12-30","close":10315.0},{"date":"2025-01-02","close":10150.0},{"date":"2025-01-03","close":9995.0},{"date":"2025-01-06","close":10100.0},{"date":"2025-01-07","close":9850.0},{"date":"2025-01-08","close":9980.0},{"date":"2025-01-09","close":9825.0},{"date":"2025-01-10","close":9855.0},{"date":"2025-01-13","close":9665.0},{"date":"2025-01-14","close":9970.0},{"date":"2025-01-15","close":9795.0},{"date":"2025-01-16","close":10000.0},{"date":"2025-01-17","close":9895.0},{"date":"2025-01-20","close":9910.0},{"date":"2025-01-21","close":9800.0},{"date":"2025-01-22","close":9875.0},{"date":"2025-01-23","close":9960.0},{"date":"2025-01-24","close":9990.0},{"date":"2025-01-31","close":10270.0},{"date":"2025-02-03","close":10100.0},{"date":"2025-02-04","close":10315.0},{"date":"2025-02-05","close":10420.0},{"date":"2025-02-06","close":10635.0},{"date":"2025-02-07","close":10505.0},{"date":"2025-02-10","close":10415.0},{"date":"2025-02-11","close":10480.0},{"date":"2025-02-12","close":10510.0},{"date":"2025-02-13","close":10580.0},{"date":"2025-02-14","close":10620.0},{"date":"2025-02-17","close":10555.0},{"date":"2025-02-18","close":10635.0},{"date":"2025-02-19","close":10470.0},{"date":"2025-02-20","close":10310.0},{"date":"2025-02-21","close":10490.0},{"date":"2025-02-24","close":10320.0},{"date":"2025-02-25","close":10300.0},{"date":"2025-02-26","close":10290.0},{"date":"2025-02-27","close":10340.0},{"date":"2025-02-28","close":10260.0},{"date":"2025-03-04","close":10195.0},{"date":"2025-03-05","close":10025.0},{"date":"2025-03-06","close":10155.0},{"date":"2025-03-07","close":9965.0},{"date":"2025-03-10","close":9940.0},{"date":"2025-03-11","close":9805.0},{"date":"2025-03-12","close":9715.0},{"date":"2025-03-13","close":9660.0},{"date":"2025-03-14","close":9615.0},{"date":"2025-03-17","close":9655.0},{"date":"2025-03-18","close":9900.0},{"date":"2025-03-19","close":9740.0},{"date":"2025-03-20","close":9990.0},{"date":"2025-03-21","close":9985.0},{"date":"2025-03-24","close":9995.0},{"date":"2025-03-25","close":10145.0},{"date":"2025-03-26","close":9920.0},{"date":"2025-03-27","close":9780.0},{"date":"2025-03-28","close":9790.0},{"date":"2025-03-31","close":9685.0},{"date":"2025-04-01","close":9490.0},{"date":"2025-04-02","close":9150.0},{"date":"2025-04-03","close":9200.0},{"date":"2025-04-04","close":8980.0},{"date":"2025-04-07","close":8480.0},{"date":"2025-04-08","close":8400.0},{"date":"2025-04-09","close":8225.0},{"date":"2025-04-10","close":8430.0},{"date":"2025-04-11","close":8100.0},{"date":"2025-04-14","close":8180.0},{"date":"2025-04-15","close":8290.0},{"date":"2025-04-16","close":8260.0},{"date":"2025-04-17","close":8175.0},{"date":"2025-04-18","close":8535.0},{"date":"2025-04-21","close":8515.0},{"date":"2025-04-22","close":8410.0},{"date":"2025-04-23","close":8765.0},{"date":"2025-04-24","close":8695.0},{"date":"2025-04-25","close":8980.0},{"date":"2025-04-28","close":9015.0},{"date":"2025-04-29","close":9065.0},{"date":"2025-04-30","close":8980.0},{"date":"2025-05-02","close":8755.0},{"date":"2025-05-07","close":8295.0},{"date":"2025-05-08","close":8340.0},{"date":"2025-05-09","close":8270.0},{"date":"2025-05-12","close":8185.0},{"date":"2025-05-13","close":8490.0},{"date":"2025-05-14","close":8400.0},{"date":"2025-05-15","close":8135.0},{"date":"2025-05-16","close":8265.0},{"date":"2025-05-19","close":8410.0},{"date":"2025-05-20","close":8465.0},{"date":"2025-05-21","close":8527.0},{"date":"2025-05-22","close":8285.0},{"date":"2025-05-23","close":8190.0},{"date":"2025-05-26","close":8165.0},{"date":"2025-05-27","close":8155.0},{"date":"2025-05-28","close":8170.0},{"date":"2025-05-29","close":8195.0},{"date":"2025-05-30","close":8175.0},{"date":"2025-06-02","close":8090.0},{"date":"2025-06-04","close":8380.0},{"date":"2025-06-05","close":8445.0},{"date":"2025-06-09","close":8545.0},{"date":"2025-06-10","close":8680.0},{"date":"2025-06-11","close":8765.0},{"date":"2025-06-12","close":8605.0},{"date":"2025-06-13","close":8520.0},{"date":"2025-06-16","close":8585.0},{"date":"2025-06-17","close":8490.0},{"date":"2025-06-18","close":8435.0},{"date":"2025-06-19","close":8455.0},{"date":"2025-06-20","close":8390.0},{"date":"2025-06-23","close":8350.0},{"date":"2025-06-24","close":8205.0},{"date":"2025-06-25","close":8340.0},{"date":"2025-06-26","close":8335.0},{"date":"2025-06-27","close":8330.0},{"date":"2025-06-30","close":8135.0},{"date":"2025-07-01","close":8135.0},{"date":"2025-07-02","close":8190.0},{"date":"2025-07-03","close":8350.0},{"date":"2025-07-04","close":8390.0},{"date":"2025-07-07","close":8445.0},{"date":"2025-07-08","close":8370.0},{"date":"2025-07-09","close":8485.0},{"date":"2025-07-10","close":8695.0},{"date":"2025-07-11","close":8760.0},{"date":"2025-07-14","close":8635.0},{"date":"2025-07-15","close":8755.0},{"date":"2025-07-16","close":8675.0},{"date":"2025-07-17","close":8830.0},{"date":"2025-07-18","close":8845.0},{"date":"2025-07-21","close":8845.0},{"date":"2025-07-22","close":8690.0},{"date":"2025-07-23","close":8730.0},{"date":"2025-07-24","close":8840.0},{"date":"2025-07-25","close":8845.0},{"date":"2025-07-28","close":8885.0},{"date":"2025-07-29","close":8830.0},{"date":"2025-07-30","close":8770.0},{"date":"2025-07-31","close":8725.0},{"date":"2025-08-01","close":8650.0},{"date":"2025-08-04","close":8690.0},{"date":"2025-08-05","close":8720.0},{"date":"2025-08-06","close":8545.0},{"date":"2025-08-07","close":8485.0},{"date":"2025-08-08","close":8320.0},{"date":"2025-08-11","close":8220.0},{"date":"2025-08-12","close":8190.0},{"date":"2025-08-13","close":8345.0},{"date":"2025-08-14","close":8455.0},{"date":"2025-08-18","close":8510.0},{"date":"2025-08-19","close":8485.0},{"date":"2025-08-20","close":8475.0},{"date":"2025-08-21","close":8585.0},{"date":"2025-08-22","close":8675.0},{"date":"2025-08-25","close":8755.0},{"date":"2025-08-26","close":8655.0},{"date":"2025-08-27","close":8655.0},{"date":"2025-08-28","close":8630.0},{"date":"2025-08-29","close":8570.0},{"date":"2025-09-01","close":8565.0},{"date":"2025-09-02","close":8595.0},{"date":"2025-09-03","close":8730.0},{"date":"2025-09-04","close":8805.0},{"date":"2025-09-05","close":8865.0},{"date":"2025-09-08","close":8860.0},{"date":"2025-09-09","close":8835.0},{"date":"2025-09-10","close":8840.0},{"date":"2025-09-11","close":8805.0},{"date":"2025-09-12","close":8835.0},{"date":"2025-09-15","close":8735.0},{"date":"2025-09-16","close":8655.0},{"date":"2025-09-17","close":8695.0},{"date":"2025-09-18","close":8765.0},{"date":"2025-09-19","close":9030.0},{"date":"2025-09-22","close":8900.0},{"date":"2025-09-23","close":8915.0},{"date":"2025-09-24","close":8855.0},{"date":"2025-09-25","close":9775.0},{"date":"2025-09-26","close":9670.0},{"date":"2025-09-29","close":9750.0},{"date":"2025-09-30","close":9910.0},{"date":"2025-10-01","close":9890.0},{"date":"2025-10-02","close":10035.0},{"date":"2025-10-10","close":10485.0},{"date":"2025-10-13","close":10180.0},{"date":"2025-10-14","close":10110.0},{"date":"2025-10-15","close":10150.0},{"date":"2025-10-16","close":10410.0},{"date":"2025-10-17","close":10590.0},{"date":"2025-10-20","close":10605.0},{"date":"2025-10-21","close":10840.0},{"date":"2025-10-22","close":10980.0},{"date":"2025-10-23","close":10810.0},{"date":"2025-10-24","close":10705.0},{"date":"2025-10-27","close":10710.0},{"date":"2025-10-28","close":11330.0},{"date":"2025-10-29","close":11175.0},{"date":"2025-10-30","close":11025.0},{"date":"2025-10-31","close":11195.0},{"date":"2025-11-03","close":11205.0},{"date":"2025-11-04","close":10720.0},{"date":"2025-11-05","close":10605.0},{"date":"2025-11-06","close":10760.0},{"date":"2025-11-07","close":10805.0},{"date":"2025-11-10","close":10790.0},{"date":"2025-11-11","close":10920.0},{"date":"2025-11-12","close":11205.0},{"date":"2025-11-13","close":11325.0},{"date":"2025-11-14","close":11075.0},{"date":"2025-11-17","close":11205.0},{"date":"2025-11-18","close":11400.0},{"date":"2025-11-19","close":11480.0},{"date":"2025-11-20","close":11430.0},{"date":"2025-11-21","close":11260.0},{"date":"2025-11-24","close":11565.0},{"date":"2025-11-25","close":11875.0},{"date":"2025-11-26","close":12110.0},{"date":"2025-11-27","close":12200.0},{"date":"2025-11-28","close":12315.0},{"date":"2025-12-01","close":12305.0},{"date":"2025-12-02","close":11965.0},{"date":"2025-12-03","close":11790.0},{"date":"2025-12-04","close":12030.0},{"date":"2025-12-05","close":12245.0},{"date":"2025-12-08","close":12470.0},{"date":"2025-12-09","close":12560.0},{"date":"2025-12-10","close":12255.0},{"date":"2025-12-11","close":12405.0},{"date":"2025-12-12","close":12510.0},{"date":"2025-12-15","close":12520.0},{"date":"2025-12-16","close":12580.0},{"date":"2025-12-17","close":12480.0},{"date":"2025-12-18","close":12420.0},{"date":"2025-12-19","close":12215.0},{"date":"2025-12-22","close":12470.0},{"date":"2025-12-23","close":12690.0},{"date":"2025-12-24","close":12325.0},{"date":"2025-12-26","close":12245.0},{"date":"2025-12-29","close":12190.0},{"date":"2025-12-30","close":12150.0},{"date":"2026-01-02","close":11975.0},{"date":"2026-01-05","close":12005.0},{"date":"2026-01-06","close":11740.0},{"date":"2026-01-07","close":12005.0},{"date":"2026-01-08","close":12325.0},{"date":"2026-01-09","close":12230.0},{"date":"2026-01-12","close":12225.0},{"date":"2026-01-13","close":12225.0},{"date":"2026-01-14","close":12230.0},{"date":"2026-01-15","close":12190.0},{"date":"2026-01-16","close":12095.0},{"date":"2026-01-19","close":12005.0},{"date":"2026-01-20","close":12125.0},{"date":"2026-01-21","close":12075.0},{"date":"2026-01-22","close":12355.0},{"date":"2026-01-23","close":12505.0},{"date":"2026-01-26","close":12205.0},{"date":"2026-01-27","close":12290.0},{"date":"2026-01-28","close":12090.0},{"date":"2026-01-29","close":11910.0},{"date":"2026-01-30","close":12150.0},{"date":"2026-02-02","close":12270.0},{"date":"2026-02-03","close":12330.0},{"date":"2026-02-04","close":12275.0},{"date":"2026-02-05","close":12415.0},{"date":"2026-02-06","close":12065.0},{"date":"2026-02-09","close":12540.0},{"date":"2026-02-10","close":12550.0},{"date":"2026-02-11","close":12380.0},{"date":"2026-02-12","close":12225.0},{"date":"2026-02-13","close":12220.0},{"date":"2026-02-19","close":12310.0},{"date":"2026-02-20","close":12315.0},{"date":"2026-02-23","close":12170.0},{"date":"2026-02-24","close":12400.0},{"date":"2026-02-25","close":12365.0},{"date":"2026-02-26","close":12315.0},{"date":"2026-02-27","close":12105.0},{"date":"2026-03-03","close":12170.0},{"date":"2026-03-04","close":12075.0},{"date":"2026-03-05","close":12175.0},{"date":"2026-03-06","close":11905.0},{"date":"2026-03-09","close":12040.0},{"date":"2026-03-10","close":12450.0},{"date":"2026-03-11","close":12580.0},{"date":"2026-03-12","close":12535.0},{"date":"2026-03-13","close":12320.0},{"date":"2026-03-16","close":12185.0},{"date":"2026-03-17","close":12215.0},{"date":"2026-03-18","close":12100.0},{"date":"2026-03-19","close":12055.0},{"date":"2026-03-20","close":12130.0},{"date":"2026-03-23","close":12065.0},{"date":"2026-03-24","close":12025.0},{"date":"2026-03-25","close":12020.0},{"date":"2026-03-26","close":12400.0},{"date":"2026-03-27","close":12265.0},{"date":"2026-03-30","close":11870.0},{"date":"2026-03-31","close":12145.0},{"date":"2026-04-01","close":12400.0},{"date":"2026-04-02","close":12680.0},{"date":"2026-04-03","close":12605.0},{"date":"2026-04-06","close":12550.0},{"date":"2026-04-07","close":12395.0},{"date":"2026-04-08","close":12265.0},{"date":"2026-04-09","close":12520.0},{"date":"2026-04-10","close":12520.0},{"date":"2026-04-13","close":12400.0},{"date":"2026-04-14","close":12380.0},{"date":"2026-04-15","close":12645.0},{"date":"2026-04-16","close":12635.0},{"date":"2026-04-17","close":12595.0},{"date":"2026-04-20","close":12735.0},{"date":"2026-04-21","close":12710.0},{"date":"2026-04-22","close":12620.0},{"date":"2026-04-23","close":12690.0},{"date":"2026-04-24","close":12700.0},{"date":"2026-04-27","close":12460.0},{"date":"2026-04-28","close":12285.0},{"date":"2026-04-29","close":12380.0},{"date":"2026-04-30","close":12235.0},{"date":"2026-05-04","close":12465.0},{"date":"2026-05-06","close":12645.0},{"date":"2026-05-07","close":12900.0},{"date":"2026-05-08","close":12935.0},{"date":"2026-05-11","close":13120.0},{"date":"2026-05-12","close":13235.0},{"date":"2026-05-13","close":13565.0},{"date":"2026-05-14","close":13765.0},{"date":"2026-05-15","close":13610.0},{"date":"2026-05-18","close":13360.0},{"date":"2026-05-19","close":13165.0},{"date":"2026-05-20","close":13235.0},{"date":"2026-05-21","close":13400.0},{"date":"2026-05-22","close":13620.0},{"date":"2026-05-26","close":13655.0},{"date":"2026-05-27","close":13700.0},{"date":"2026-05-28","close":14060.0},{"date":"2026-05-29","close":14120.0},{"date":"2026-06-01","close":14290.0},{"date":"2026-06-02","close":14050.0},{"date":"2026-06-04","close":14010.0},{"date":"2026-06-05","close":14430.0},{"date":"2026-06-08","close":14100.0},{"date":"2026-06-09","close":13870.0},{"date":"2026-06-10","close":14260.0},{"date":"2026-06-11","close":14205.0},{"date":"2026-06-12","close":14370.0},{"date":"2026-06-15","close":14425.0},{"date":"2026-06-16","close":14540.0},{"date":"2026-06-17","close":14390.0},{"date":"2026-06-18","close":15030.0},{"date":"2026-06-19","close":14935.0},{"date":"2026-06-22","close":14990.0},{"date":"2026-06-23","close":15480.0},{"date":"2026-06-24","close":15695.0},{"date":"2026-06-25","close":15930.0},{"date":"2026-06-26","close":15850.0},{"date":"2026-06-29","close":16490.0},{"date":"2026-06-30","close":16725.0},{"date":"2026-07-01","close":16630.0},{"date":"2026-07-02","close":16340.0},{"date":"2026-07-03","close":16625.0},{"date":"2026-07-06","close":16620.0},{"date":"2026-07-07","close":16500.0},{"date":"2026-07-08","close":16435.0},{"date":"2026-07-09","close":16505.0},{"date":"2026-07-10","close":16535.0},{"date":"2026-07-13","close":16100.0},{"date":"2026-07-14","close":15780.0},{"date":"2026-07-15","close":15420.0},{"date":"2026-07-16","close":15440.0},{"date":"2026-07-20","close":15575.0},{"date":"2026-07-21","close":15185.0},{"date":"2026-07-22","close":15645.0},{"date":"2026-07-23","close":15275.0},{"date":"2026-07-24","close":15380.0},{"date":"2026-07-27","close":15310.0},{"date":"2026-07-28","close":15290.0},{"date":"2026-07-29","close":15235.0},{"date":"2026-07-30","close":15145.0},{"date":"2026-07-31","close":15340.0},{"date":"2026-08-03","close":14965.0},{"date":"2026-08-04","close":14650.0},{"date":"2026-08-05","close":14820.0},{"date":"2026-08-06","close":14965.0},{"date":"2026-08-07","close":15150.0},{"date":"2026-08-10","close":15250.0},{"date":"2026-08-11","close":15490.0},{"date":"2026-08-12","close":15375.0},{"date":"2026-08-13","close":15500.0},{"date":"2026-08-14","close":15280.0},{"date":"2026-08-18","close":15280.0},{"date":"2026-08-19","close":15305.0},{"date":"2026-08-20","close":15705.0},{"date":"2026-08-21","close":15120.0},{"date":"2026-08-24","close":15215.0},{"date":"2026-08-25","close":15300.0},{"date":"2026-08-26","close":15515.0},{"date":"2026-08-27","close":15420.0},{"date":"2026-08-28","close":15240.0},{"date":"2026-08-31","close":14800.0},{"date":"2026-09-01","close":14800.0},{"date":"2026-09-02","close":14765.0},{"date":"2026-09-03","close":14790.0},{"date":"2026-09-04","close":14635.0},{"date":"2026-09-07","close":14360.0},{"date":"2026-09-08","close":14355.0},{"date":"2026-09-09","close":14150.0},{"date":"2026-09-10","close":14025.0},{"date":"2026-09-11","close":14000.0},{"date":"2026-09-14","close":14030.0},{"date":"2026-09-15","close":14130.0},{"date":"2026-09-16","close":13975.0},{"date":"2026-09-17","close":14225.0},{"date":"2026-09-18","close":14030.0},{"date":"2026-09-21","close":13915.0},{"date":"2026-09-22","close":13585.0},{"date":"2026-09-23","close":13740.0},{"date":"2026-09-28","close":13235.0},{"date":"2026-09-29","close":13585.0},{"date":"2026-09-30","close":13315.0},{"date":"2026-10-01","close":13220.0},{"date":"2026-10-02","close":12935.0},{"date":"2026-10-06","close":12890.0},{"date":"2026-10-07","close":12765.0},{"date":"2026-10-08","close":12735.0},{"date":"2026-10-12","close":12665.0},{"date":"2026-10-13","close":12525.0},{"date":"2026-10-14","close":12145.0},{"date":"2026-10-15","close":12280.0},{"date":"2026-10-16","close":12400.0},{"date":"2026-10-19","close":12265.0},{"date":"2026-10-20","close":12260.0},{"date":"2026-10-21","close":12715.0},{"date":"2026-10-22","close":12600.0},{"date":"2026-10-23","close":12795.0}],"chart_data":[{"date":"2024-10-23","open":10610,"high":10650,"low":10305,"close":10650,"volume":8009},{"date":"2024-10-24","open":10850,"high":10850,"low":10435,"close":10515,"volume":31639},{"date":"2024-10-25","open":10515,"high":10515,"low":10250,"close":10440,"volume":13959},{"date":"2024-10-28","open":10440,"high":10530,"low":10360,"close":10420,"volume":3334},{"date":"2024-10-29","open":10650,"high":10650,"low":10355,"close":10415,"volume":8125},{"date":"2024-10-30","open":10415,"high":10415,"low":10290,"close":10310,"volume":8972},{"date":"2024-10-31","open":10290,"high":10290,"low":10055,"close":10060,"volume":6313},{"date":"2024-11-01","open":10050,"high":10160,"low":10020,"close":10085,"volume":6315},{"date":"2024-11-04","open":9820,"high":10160,"low":9820,"close":10050,"volume":10872},{"date":"2024-11-05","open":10240,"high":10240,"low":10055,"close":10240,"volume":11400},{"date":"2024-11-06","open":10240,"high":10700,"low":10240,"close":10475,"volume":19509},{"date":"2024-11-07","open":10480,"high":10835,"low":10480,"close":10520,"volume":22627},{"date":"2024-11-08","open":10600,"high":10990,"low":10600,"close":10980,"volume":44521},{"date":"2024-11-11","open":11015,"high":11325,"low":11015,"close":11220,"volume":50869},{"date":"2024-11-12","open":11365,"high":11595,"low":11210,"close":11300,"volume":58762},{"date":"2024-11-13","open":11180,"high":11200,"low":10840,"close":10890,"volume":44580},{"date":"2024-11-14","open":10910,"high":10925,"low":10855,"close":10925,"volume":19649},{"date":"2024-11-15","open":10565,"high":10805,"low":10565,"close":10615,"volume":16917},{"date":"2024-11-18","open":10610,"high":10610,"low":10040,"close":10175,"volume":30249},{"date":"2024-11-19","open":10175,"high":10175,"low":9745,"close":9845,"volume":38047},{"date":"2024-11-20","open":9845,"high":9845,"low":9660,"close":9800,"volume":13300},{"date":"2024-11-21","open":9990,"high":9990,"low":9805,"close":9855,"volume":8724},{"date":"2024-11-22","open":10040,"high":10040,"low":9860,"close":9875,"volume":15898},{"date":"2024-11-25","open":10240,"high":10240,"low":9970,"close":10025,"volume":6626},{"date":"2024-11-26","open":10025,"high":10250,"low":10025,"close":10030,"volume":12063},{"date":"2024-11-27","open":10040,"high":10235,"low":10040,"close":10215,"volume":8289},{"date":"2024-11-28","open":10265,"high":10265,"low":10210,"close":10215,"volume":6985},{"date":"2024-11-29","open":10215,"high":10425,"low":10185,"close":10200,"volume":13436},{"date":"2024-12-02","open":10360,"high":10360,"low":10210,"close":10235,"volume":9118},{"date":"2024-12-03","open":10235,"high":10340,"low":10200,"close":10200,"volume":14768},{"date":"2024-12-04","open":10105,"high":10360,"low":10035,"close":10280,"volume":23173},{"date":"2024-12-05","open":10645,"high":10645,"low":10370,"close":10470,"volume":9008},{"date":"2024-12-06","open":10600,"high":10600,"low":10300,"close":10375,"volume":2900},{"date":"2024-12-09","open":10305,"high":10545,"low":10305,"close":10500,"volume":15787},{"date":"2024-12-10","open":10625,"high":10625,"low":10415,"close":10500,"volume":7349},{"date":"2024-12-11","open":10495,"high":10495,"low":10395,"close":10425,"volume":25064},{"date":"2024-12-12","open":10410,"high":10445,"low":10395,"close":10420,"volume":10282},{"date":"2024-12-13","open":10420,"high":10420,"low":10210,"close":10315,"volume":8648},{"date":"2024-12-16","open":10480,"high":10480,"low":10110,"close":10145,"volume":12551},{"date":"2024-12-17","open":10150,"high":10395,"low":10150,"close":10390,"volume":12908},{"date":"2024-12-18","open":10315,"high":10520,"low":10315,"close":10425,"volume":14370},{"date":"2024-12-19","open":10000,"high":10235,"low":10000,"close":10190,"volume":8102},{"date":"2024-12-20","open":10500,"high":10500,"low":10035,"close":10035,"volume":4701},{"date":"2024-12-23","open":10245,"high":10245,"low":10140,"close":10140,"volume":9614},{"date":"2024-12-24","open":10330,"high":10330,"low":10120,"close":10225,"volume":4152},{"date":"2024-12-26","open":10225,"high":10280,"low":10200,"close":10250,"volume":16666},{"date":"2024-12-27","open":10695,"high":10695,"low":10370,"close":10410,"volume":18096},{"date":"2024-12-30","open":10410,"high":10410,"low":10300,"close":10315,"volume":2670},{"date":"2025-01-02","open":10325,"high":10325,"low":10140,"close":10150,"volume":17954},{"date":"2025-01-03","open":10155,"high":10155,"low":9990,"close":9995,"volume":9051},{"date":"2025-01-06","open":10030,"high":10125,"low":10000,"close":10100,"volume":3624},{"date":"2025-01-07","open":10100,"high":10100,"low":9850,"close":9850,"volume":14578},{"date":"2025-01-08","open":9850,"high":10075,"low":9850,"close":9980,"volume":4344},{"date":"2025-01-09","open":9980,"high":9980,"low":9795,"close":9825,"volume":10095},{"date":"2025-01-10","open":9840,"high":9925,"low":9825,"close":9855,"volume":2598},{"date":"2025-01-13","open":9855,"high":9855,"low":9665,"close":9665,"volume":7892},{"date":"2025-01-14","open":9700,"high":10035,"low":9700,"close":9970,"volume":5054},{"date":"2025-01-15","open":9970,"high":9970,"low":9795,"close":9795,"volume":2837},{"date":"2025-01-16","open":9935,"high":10030,"low":9920,"close":10000,"volume":4907},{"date":"2025-01-17","open":10000,"high":10000,"low":9855,"close":9895,"volume":3569},{"date":"2025-01-20","open":10195,"high":10195,"low":9850,"close":9910,"volume":4299},{"date":"2025-01-21","open":9910,"high":9910,"low":9720,"close":9800,"volume":4842},{"date":"2025-01-22","open":9800,"high":9895,"low":9800,"close":9875,"volume":10820},{"date":"2025-01-23","open":10135,"high":10135,"low":9860,"close":9960,"volume":3998},{"date":"2025-01-24","open":9960,"high":10060,"low":9960,"close":9990,"volume":20790},{"date":"2025-01-31","open":9800,"high":10390,"low":9800,"close":10270,"volume":76773},{"date":"2025-02-03","open":9880,"high":10220,"low":9880,"close":10100,"volume":39876},{"date":"2025-02-04","open":10105,"high":10325,"low":10105,"close":10315,"volume":14311},{"date":"2025-02-05","open":10105,"high":10500,"low":10105,"close":10420,"volume":30108},{"date":"2025-02-06","open":10460,"high":10750,"low":10460,"close":10635,"volume":12737},{"date":"2025-02-07","open":10630,"high":10630,"low":10490,"close":10505,"volume":14127},{"date":"2025-02-10","open":11445,"high":11445,"low":10305,"close":10415,"volume":12805},{"date":"2025-02-11","open":10245,"high":10540,"low":10245,"close":10480,"volume":19240},{"date":"2025-02-12","open":10510,"high":10570,"low":10510,"close":10510,"volume":6976},{"date":"2025-02-13","open":10850,"high":10850,"low":10510,"close":10580,"volume":4460},{"date":"2025-02-14","open":10950,"high":10950,"low":10500,"close":10620,"volume":4347},{"date":"2025-02-17","open":10620,"high":10700,"low":10480,"close":10555,"volume":6221},{"date":"2025-02-18","open":10555,"high":10660,"low":10480,"close":10635,"volume":9765},{"date":"2025-02-19","open":10850,"high":10850,"low":10410,"close":10470,"volume":12219},{"date":"2025-02-20","open":10800,"high":10800,"low":10300,"close":10310,"volume":3342},{"date":"2025-02-21","open":10780,"high":10780,"low":10325,"close":10490,"volume":6891},{"date":"2025-02-24","open":10490,"high":10490,"low":10280,"close":10320,"volume":7069},{"date":"2025-02-25","open":10800,"high":10800,"low":10200,"close":10300,"volume":7744},{"date":"2025-02-26","open":10485,"high":10485,"low":10155,"close":10290,"volume":9747},{"date":"2025-02-27","open":10105,"high":10405,"low":10105,"close":10340,"volume":10236},{"date":"2025-02-28","open":10150,"high":10295,"low":10150,"close":10260,"volume":30044},{"date":"2025-03-04","open":10240,"high":10240,"low":9935,"close":10195,"volume":3504},{"date":"2025-03-05","open":9905,"high":10070,"low":9905,"close":10025,"volume":2329},{"date":"2025-03-06","open":9910,"high":10155,"low":9910,"close":10155,"volume":1852},{"date":"2025-03-07","open":9900,"high":10125,"low":9900,"close":9965,"volume":4678},{"date":"2025-03-10","open":11185,"high":11185,"low":9885,"close":9940,"volume":1335},{"date":"2025-03-11","open":9905,"high":9905,"low":9700,"close":9805,"volume":4781},{"date":"2025-03-12","open":9800,"high":9895,"low":9690,"close":9715,"volume":9772},{"date":"2025-03-13","open":9725,"high":9875,"low":9660,"close":9660,"volume":1379},{"date":"2025-03-14","open":9660,"high":9735,"low":9615,"close":9615,"volume":4588},{"date":"2025-03-17","open":9630,"high":9765,"low":9630,"close":9655,"volume":4263},{"date":"2025-03-18","open":9685,"high":9975,"low":9685,"close":9900,"volume":2741},{"date":"2025-03-19","open":9825,"high":9880,"low":9740,"close":9740,"volume":2860},{"date":"2025-03-20","open":10200,"high":10200,"low":9952,"close":9990,"volume":5377},{"date":"2025-03-21","open":9965,"high":10015,"low":9945,"close":9985,"volume":20113},{"date":"2025-03-24","open":9950,"high":10090,"low":9950,"close":9995,"volume":514},{"date":"2025-03-25","open":10035,"high":10165,"low":10035,"close":10145,"volume":2576},{"date":"2025-03-26","open":10145,"high":10145,"low":9880,"close":9920,"volume":781},{"date":"2025-03-27","open":9900,"high":9900,"low":9770,"close":9780,"volume":790},{"date":"2025-03-28","open":9790,"high":9800,"low":9760,"close":9790,"volume":918},{"date":"2025-03-31","open":9790,"high":9790,"low":9510,"close":9685,"volume":973},{"date":"2025-04-01","open":9825,"high":9825,"low":9440,"close":9490,"volume":7849},{"date":"2025-04-02","open":9490,"high":9490,"low":9090,"close":9150,"volume":20103},{"date":"2025-04-03","open":9232,"high":9315,"low":9150,"close":9200,"volume":1969},{"date":"2025-04-04","open":9180,"high":9180,"low":8910,"close":8980,"volume":2760},{"date":"2025-04-07","open":8910,"high":9225,"low":8430,"close":8480,"volume":2516},{"date":"2025-04-08","open":8480,"high":8650,"low":8400,"close":8400,"volume":4496},{"date":"2025-04-09","open":8395,"high":8395,"low":8190,"close":8225,"volume":3024},{"date":"2025-04-10","open":8385,"high":10690,"low":8345,"close":8430,"volume":7787},{"date":"2025-04-11","open":8430,"high":8430,"low":8065,"close":8100,"volume":4151},{"date":"2025-04-14","open":8260,"high":8300,"low":8110,"close":8180,"volume":1852},{"date":"2025-04-15","open":8400,"high":8400,"low":8260,"close":8290,"volume":1017},{"date":"2025-04-16","open":8290,"high":8380,"low":8250,"close":8260,"volume":769},{"date":"2025-04-17","open":8210,"high":8210,"low":8175,"close":8175,"volume":1318},{"date":"2025-04-18","open":8290,"high":8750,"low":8290,"close":8535,"volume":2126},{"date":"2025-04-21","open":8595,"high":8595,"low":8415,"close":8515,"volume":1925},{"date":"2025-04-22","open":8495,"high":8510,"low":8385,"close":8410,"volume":36040},{"date":"2025-04-23","open":8820,"high":8820,"low":8685,"close":8765,"volume":5624},{"date":"2025-04-24","open":8765,"high":8765,"low":8645,"close":8695,"volume":530},{"date":"2025-04-25","open":8705,"high":8980,"low":8690,"close":8980,"volume":5063},{"date":"2025-04-28","open":8980,"high":9020,"low":8880,"close":9015,"volume":4117},{"date":"2025-04-29","open":9065,"high":9065,"low":9035,"close":9065,"volume":2137},{"date":"2025-04-30","open":9135,"high":9135,"low":8980,"close":8980,"volume":486},{"date":"2025-05-02","open":8980,"high":9015,"low":8725,"close":8755,"volume":5881},{"date":"2025-05-07","open":8325,"high":8495,"low":8120,"close":8295,"volume":9928},{"date":"2025-05-08","open":8300,"high":8360,"low":8225,"close":8340,"volume":1205},{"date":"2025-05-09","open":8340,"high":8365,"low":8270,"close":8270,"volume":1304},{"date":"2025-05-12","open":8250,"high":8325,"low":8175,"close":8185,"volume":3769},{"date":"2025-05-13","open":8220,"high":8550,"low":8220,"close":8490,"volume":4973},{"date":"2025-05-14","open":8650,"high":8650,"low":8385,"close":8400,"volume":3738},{"date":"2025-05-15","open":8300,"high":8370,"low":8100,"close":8135,"volume":9628},{"date":"2025-05-16","open":8290,"high":8290,"low":8200,"close":8265,"volume":296},{"date":"2025-05-19","open":8270,"high":8530,"low":8265,"close":8410,"volume":8865},{"date":"2025-05-20","open":8570,"high":8570,"low":8350,"close":8465,"volume":1270},{"date":"2025-05-21","open":8465,"high":8625,"low":8305,"close":8527,"volume":11995},{"date":"2025-05-22","open":8525,"high":8525,"low":8225,"close":8285,"volume":2008},{"date":"2025-05-23","open":8280,"high":8280,"low":8085,"close":8190,"volume":3553},{"date":"2025-05-26","open":8105,"high":8345,"low":8105,"close":8165,"volume":6011},{"date":"2025-05-27","open":8170,"high":8170,"low":8100,"close":8155,"volume":5709},{"date":"2025-05-28","open":8155,"high":8227,"low":8140,"close":8170,"volume":6411},{"date":"2025-05-29","open":8090,"high":8325,"low":8090,"close":8195,"volume":1956},{"date":"2025-05-30","open":8350,"high":8350,"low":8160,"close":8175,"volume":1903},{"date":"2025-06-02","open":8200,"high":8215,"low":8090,"close":8090,"volume":1947},{"date":"2025-06-04","open":8245,"high":8420,"low":8245,"close":8380,"volume":4193},{"date":"2025-06-05","open":8450,"high":8450,"low":8375,"close":8445,"volume":1038},{"date":"2025-06-09","open":8620,"high":8630,"low":8465,"close":8545,"volume":967},{"date":"2025-06-10","open":8710,"high":8735,"low":8530,"close":8680,"volume":1504},{"date":"2025-06-11","open":8680,"high":8785,"low":8680,"close":8765,"volume":7032},{"date":"2025-06-12","open":8935,"high":8935,"low":8565,"close":8605,"volume":1225},{"date":"2025-06-13","open":8770,"high":8770,"low":8515,"close":8520,"volume":6339},{"date":"2025-06-16","open":8500,"high":8645,"low":8380,"close":8585,"volume":1893},{"date":"2025-06-17","open":8520,"high":8520,"low":8445,"close":8490,"volume":2700},{"date":"2025-06-18","open":8490,"high":8490,"low":8435,"close":8435,"volume":667},{"date":"2025-06-19","open":8435,"high":8460,"low":8405,"close":8455,"volume":6315},{"date":"2025-06-20","open":8450,"high":8450,"low":8380,"close":8390,"volume":480},{"date":"2025-06-23","open":8555,"high":8555,"low":8200,"close":8350,"volume":8356},{"date":"2025-06-24","open":8250,"high":8280,"low":8195,"close":8205,"volume":7830},{"date":"2025-06-25","open":8290,"high":8340,"low":8265,"close":8340,"volume":4329},{"date":"2025-06-26","open":8365,"high":8440,"low":8280,"close":8335,"volume":1031},{"date":"2025-06-27","open":8495,"high":8495,"low":8305,"close":8330,"volume":1253},{"date":"2025-06-30","open":8380,"high":8380,"low":8110,"close":8135,"volume":4308},{"date":"2025-07-01","open":8170,"high":8170,"low":8100,"close":8135,"volume":3398},{"date":"2025-07-02","open":8200,"high":8285,"low":8180,"close":8190,"volume":5657},{"date":"2025-07-03","open":8295,"high":8350,"low":8295,"close":8350,"volume":1798},{"date":"2025-07-04","open":8515,"high":8600,"low":8375,"close":8390,"volume":2951},{"date":"2025-07-07","open":8475,"high":8475,"low":8390,"close":8445,"volume":859},{"date":"2025-07-08","open":8600,"high":8600,"low":8320,"close":8370,"volume":5203},{"date":"2025-07-09","open":8535,"high":8535,"low":8410,"close":8485,"volume":1392},{"date":"2025-07-10","open":8560,"high":8700,"low":8560,"close":8695,"volume":20068},{"date":"2025-07-11","open":8865,"high":8865,"low":8695,"close":8760,"volume":6534},{"date":"2025-07-14","open":8900,"high":8900,"low":8620,"close":8635,"volume":2861},{"date":"2025-07-15","open":8805,"high":8890,"low":8755,"close":8755,"volume":7082},{"date":"2025-07-16","open":8755,"high":8755,"low":8620,"close":8675,"volume":3843},{"date":"2025-07-17","open":8835,"high":8835,"low":8795,"close":8830,"volume":1611},{"date":"2025-07-18","open":8995,"high":8995,"low":8835,"close":8845,"volume":3533},{"date":"2025-07-21","open":8980,"high":8980,"low":8780,"close":8845,"volume":1106},{"date":"2025-07-22","open":8780,"high":8780,"low":8650,"close":8690,"volume":1161},{"date":"2025-07-23","open":8840,"high":8840,"low":8690,"close":8730,"volume":22215},{"date":"2025-07-24","open":8880,"high":8880,"low":8815,"close":8840,"volume":3936},{"date":"2025-07-25","open":8915,"high":8915,"low":8840,"close":8845,"volume":2895},{"date":"2025-07-28","open":8990,"high":8990,"low":8845,"close":8885,"volume":16578},{"date":"2025-07-29","open":8885,"high":8885,"low":8830,"close":8830,"volume":611},{"date":"2025-07-30","open":8850,"high":8850,"low":8625,"close":8770,"volume":3211},{"date":"2025-07-31","open":8920,"high":8920,"low":8695,"close":8725,"volume":2558},{"date":"2025-08-01","open":8875,"high":8875,"low":8625,"close":8650,"volume":3615},{"date":"2025-08-04","open":8795,"high":8800,"low":8685,"close":8690,"volume":5441},{"date":"2025-08-05","open":8725,"high":8840,"low":8605,"close":8720,"volume":25194},{"date":"2025-08-06","open":8870,"high":8870,"low":8535,"close":8545,"volume":6186},{"date":"2025-08-07","open":8550,"high":8550,"low":8480,"close":8485,"volume":3528},{"date":"2025-08-08","open":8485,"high":8485,"low":8225,"close":8320,"volume":2994},{"date":"2025-08-11","open":8370,"high":8370,"low":8215,"close":8220,"volume":4076},{"date":"2025-08-12","open":8220,"high":8220,"low":8125,"close":8190,"volume":2228},{"date":"2025-08-13","open":8345,"high":8345,"low":8260,"close":8345,"volume":2402},{"date":"2025-08-14","open":8360,"high":8490,"low":8360,"close":8455,"volume":2009},{"date":"2025-08-18","open":8455,"high":8550,"low":8455,"close":8510,"volume":5962},{"date":"2025-08-19","open":8660,"high":8660,"low":8480,"close":8485,"volume":943},{"date":"2025-08-20","open":8165,"high":8520,"low":8165,"close":8475,"volume":2844},{"date":"2025-08-21","open":8725,"high":8725,"low":8360,"close":8585,"volume":14136},{"date":"2025-08-22","open":8685,"high":8730,"low":8655,"close":8675,"volume":1600},{"date":"2025-08-25","open":8810,"high":8810,"low":8700,"close":8755,"volume":3173},{"date":"2025-08-26","open":8710,"high":8710,"low":8515,"close":8655,"volume":2796},{"date":"2025-08-27","open":8810,"high":8810,"low":8645,"close":8655,"volume":4193},{"date":"2025-08-28","open":8810,"high":8810,"low":8605,"close":8630,"volume":1607},{"date":"2025-08-29","open":8785,"high":8785,"low":8540,"close":8570,"volume":2710},{"date":"2025-09-01","open":8800,"high":8800,"low":8555,"close":8565,"volume":6937},{"date":"2025-09-02","open":8710,"high":8710,"low":8330,"close":8595,"volume":15950},{"date":"2025-09-03","open":8785,"high":8785,"low":8715,"close":8730,"volume":4685},{"date":"2025-09-04","open":8810,"high":8810,"low":8770,"close":8805,"volume":5235},{"date":"2025-09-05","open":8940,"high":8940,"low":8775,"close":8865,"volume":2441},{"date":"2025-09-08","open":8865,"high":8865,"low":8845,"close":8860,"volume":4120},{"date":"2025-09-09","open":8865,"high":8865,"low":8805,"close":8835,"volume":2511},{"date":"2025-09-10","open":8865,"high":8945,"low":8840,"close":8840,"volume":8772},{"date":"2025-09-11","open":8975,"high":8975,"low":8805,"close":8805,"volume":924},{"date":"2025-09-12","open":8955,"high":8955,"low":8830,"close":8835,"volume":2776},{"date":"2025-09-15","open":8985,"high":8985,"low":8735,"close":8735,"volume":2376},{"date":"2025-09-16","open":8865,"high":8865,"low":8645,"close":8655,"volume":4202},{"date":"2025-09-17","open":8700,"high":8700,"low":8630,"close":8695,"volume":2548},{"date":"2025-09-18","open":8695,"high":8767,"low":8695,"close":8765,"volume":17028},{"date":"2025-09-19","open":8865,"high":9030,"low":8865,"close":9030,"volume":23227},{"date":"2025-09-22","open":9055,"high":9055,"low":8895,"close":8900,"volume":5051},{"date":"2025-09-23","open":8900,"high":9000,"low":8755,"close":8915,"volume":26947},{"date":"2025-09-24","open":8900,"high":8910,"low":8750,"close":8855,"volume":20980},{"date":"2025-09-25","open":9205,"high":9890,"low":9205,"close":9775,"volume":113067},{"date":"2025-09-26","open":10065,"high":10460,"low":9480,"close":9670,"volume":107389},{"date":"2025-09-29","open":9870,"high":9870,"low":9695,"close":9750,"volume":12666},{"date":"2025-09-30","open":9750,"high":9955,"low":9750,"close":9910,"volume":17650},{"date":"2025-10-01","open":9730,"high":9995,"low":9730,"close":9890,"volume":11557},{"date":"2025-10-02","open":10220,"high":10220,"low":9995,"close":10035,"volume":17552},{"date":"2025-10-10","open":10860,"high":10860,"low":10335,"close":10485,"volume":15023},{"date":"2025-10-13","open":10030,"high":10365,"low":9790,"close":10180,"volume":28436},{"date":"2025-10-14","open":10155,"high":10155,"low":10065,"close":10110,"volume":19937},{"date":"2025-10-15","open":10160,"high":10165,"low":9945,"close":10150,"volume":105321},{"date":"2025-10-16","open":10190,"high":10430,"low":10190,"close":10410,"volume":27626},{"date":"2025-10-17","open":10340,"high":10670,"low":10340,"close":10590,"volume":6161},{"date":"2025-10-20","open":10590,"high":10675,"low":10580,"close":10605,"volume":4382},{"date":"2025-10-21","open":10630,"high":10855,"low":10630,"close":10840,"volume":12824},{"date":"2025-10-22","open":10845,"high":11010,"low":10840,"close":10980,"volume":10884},{"date":"2025-10-23","open":10645,"high":10880,"low":10645,"close":10810,"volume":4276},{"date":"2025-10-24","open":10705,"high":10805,"low":10605,"close":10705,"volume":12046},{"date":"2025-10-27","open":10900,"high":10900,"low":10700,"close":10710,"volume":5528},{"date":"2025-10-28","open":11025,"high":11330,"low":11015,"close":11330,"volume":29816},{"date":"2025-10-29","open":11330,"high":11370,"low":11165,"close":11175,"volume":11109},{"date":"2025-10-30","open":11170,"high":11170,"low":10830,"close":11025,"volume":22835},{"date":"2025-10-31","open":11035,"high":11200,"low":11035,"close":11195,"volume":9398},{"date":"2025-11-03","open":11200,"high":11270,"low":11150,"close":11205,"volume":9799,"rsi_14":74.28,"sma_20":10617.0,"sma_60":9363.08,"sma_120":8917.14},{"date":"2025-11-04","open":11000,"high":11000,"low":10700,"close":10720,"volume":16405,"rsi_14":60.56,"sma_20":10657.5,"sma_60":9396.92,"sma_120":8936.98},{"date":"2025-11-05","open":10690,"high":10690,"low":10360,"close":10605,"volume":18863,"rsi_14":53.82,"sma_20":10693.25,"sma_60":9428.33,"sma_120":8956.43},{"date":"2025-11-06","open":10605,"high":10765,"low":10590,"close":10760,"volume":1383,"rsi_14":53.36,"sma_20":10729.5,"sma_60":9465.25,"sma_120":8977.89},{"date":"2025-11-07","open":10915,"high":10915,"low":10705,"close":10805,"volume":6315,"rsi_14":53.91,"sma_20":10745.5,"sma_60":9503.92,"sma_120":8997.18},{"date":"2025-11-10","open":10805,"high":10805,"low":10705,"close":10790,"volume":3132,"rsi_14":48.93,"sma_20":10776.0,"sma_60":9545.08,"sma_120":9017.1},{"date":"2025-11-11","open":10790,"high":10965,"low":10790,"close":10920,"volume":4155,"rsi_14":48.71,"sma_20":10816.5,"sma_60":9590.08,"sma_120":9040.31},{"date":"2025-11-12","open":11120,"high":11240,"low":11080,"close":11205,"volume":7443,"rsi_14":58.08,"sma_20":10869.25,"sma_60":9640.33,"sma_120":9064.81},{"date":"2025-11-13","open":11110,"high":11380,"low":11110,"close":11325,"volume":4019,"rsi_14":62.6,"sma_20":10915.0,"sma_60":9690.0,"sma_120":9089.1},{"date":"2025-11-14","open":11285,"high":11285,"low":11065,"close":11075,"volume":6601,"rsi_14":56.75,"sma_20":10939.25,"sma_60":9733.67,"sma_120":9110.85},{"date":"2025-11-17","open":11040,"high":11260,"low":11040,"close":11205,"volume":2352,"rsi_14":47.18,"sma_20":10969.25,"sma_60":9778.58,"sma_120":9133.17},{"date":"2025-11-18","open":11095,"high":11400,"low":11095,"close":11400,"volume":34176,"rsi_14":54.99,"sma_20":10997.25,"sma_60":9827.17,"sma_120":9159.12},{"date":"2025-11-19","open":11405,"high":11500,"low":11405,"close":11480,"volume":8713,"rsi_14":60.41,"sma_20":11022.25,"sma_60":9877.25,"sma_120":9186.54},{"date":"2025-11-20","open":11480,"high":11495,"low":11365,"close":11430,"volume":5725,"rsi_14":55.69,"sma_20":11053.25,"sma_60":9924.67,"sma_120":9213.75},{"date":"2025-11-21","open":11380,"high":11380,"low":11225,"close":11260,"volume":5011,"rsi_14":51.24,"sma_20":11081.0,"sma_60":9967.75,"sma_120":9239.62},{"date":"2025-11-24","open":11520,"high":11645,"low":11510,"close":11565,"volume":11488,"rsi_14":70.66,"sma_20":11123.75,"sma_60":10014.58,"sma_120":9267.92},{"date":"2025-11-25","open":11580,"high":11960,"low":11580,"close":11875,"volume":3841,"rsi_14":78.35,"sma_20":11151.0,"sma_60":10068.25,"sma_120":9298.58},{"date":"2025-11-26","open":11940,"high":12110,"low":11940,"close":12110,"volume":9238,"rsi_14":79.09,"sma_20":11197.75,"sma_60":10125.83,"sma_120":9331.38},{"date":"2025-11-27","open":12105,"high":12215,"low":12105,"close":12200,"volume":5315,"rsi_14":79.49,"sma_20":11256.5,"sma_60":10185.33,"sma_120":9365.62},{"date":"2025-11-28","open":12200,"high":12315,"low":12170,"close":12315,"volume":2644,"rsi_14":80.93,"sma_20":11312.5,"sma_60":10247.75,"sma_120":9398.42},{"date":"2025-12-01","open":12500,"high":12500,"low":12170,"close":12305,"volume":2739,"rsi_14":79.53,"sma_20":11367.5,"sma_60":10310.08,"sma_120":9430.58},{"date":"2025-12-02","open":12125,"high":12125,"low":11925,"close":11965,"volume":8426,"rsi_14":65.83,"sma_20":11429.75,"sma_60":10366.25,"sma_120":9459.08},{"date":"2025-12-03","open":11765,"high":11840,"low":11735,"close":11790,"volume":8669,"rsi_14":59.47,"sma_20":11489.0,"sma_60":10417.25,"sma_120":9485.0},{"date":"2025-12-04","open":11880,"high":12070,"low":11880,"close":12030,"volume":4840,"rsi_14":69.53,"sma_20":11552.5,"sma_60":10471.0,"sma_120":9512.21},{"date":"2025-12-05","open":12070,"high":12295,"low":12070,"close":12245,"volume":8636,"rsi_14":70.55,"sma_20":11624.5,"sma_60":10527.33,"sma_120":9542.54},{"date":"2025-12-08","open":12385,"high":12560,"low":12370,"close":12470,"volume":11166,"rsi_14":70.9,"sma_20":11708.5,"sma_60":10587.5,"sma_120":9575.46},{"date":"2025-12-09","open":12465,"high":12680,"low":12465,"close":12560,"volume":11370,"rsi_14":71.01,"sma_20":11790.5,"sma_60":10649.58,"sma_120":9608.58},{"date":"2025-12-10","open":12430,"high":12430,"low":12155,"close":12255,"volume":7657,"rsi_14":64.6,"sma_20":11843.0,"sma_60":10706.5,"sma_120":9639.96},{"date":"2025-12-11","open":12265,"high":12440,"low":12265,"close":12405,"volume":7781,"rsi_14":70.41,"sma_20":11897.0,"sma_60":10766.5,"sma_120":9673.04},{"date":"2025-12-12","open":12370,"high":12510,"low":12370,"close":12510,"volume":5404,"rsi_14":68.14,"sma_20":11968.75,"sma_60":10827.75,"sma_120":9706.83},{"date":"2025-12-15","open":12465,"high":12600,"low":12445,"close":12520,"volume":5777,"rsi_14":63.99,"sma_20":12034.5,"sma_60":10890.83,"sma_120":9741.25},{"date":"2025-12-16","open":12595,"high":12595,"low":12470,"close":12580,"volume":16647,"rsi_14":61.03,"sma_20":12093.5,"sma_60":10956.25,"sma_120":9776.5},{"date":"2025-12-17","open":12580,"high":12735,"low":12465,"close":12480,"volume":19936,"rsi_14":56.54,"sma_20":12143.5,"sma_60":11019.33,"sma_120":9812.12},{"date":"2025-12-18","open":12420,"high":12540,"low":12125,"close":12420,"volume":11271,"rsi_14":52.52,"sma_20":12193.0,"sma_60":11080.25,"sma_120":9846.12},{"date":"2025-12-19","open":12300,"high":12300,"low":12190,"close":12215,"volume":6791,"rsi_14":48.03,"sma_20":12240.75,"sma_60":11133.33,"sma_120":9878.46},{"date":"2025-12-22","open":12225,"high":12490,"low":12225,"close":12470,"volume":6303,"rsi_14":61.5,"sma_20":12286.0,"sma_60":11192.83,"sma_120":9912.96},{"date":"2025-12-23","open":12590,"high":12730,"low":12590,"close":12690,"volume":3297,"rsi_14":70.09,"sma_20":12326.75,"sma_60":11255.75,"sma_120":9950.92},{"date":"2025-12-24","open":12690,"high":12690,"low":12255,"close":12325,"volume":11811,"rsi_14":56.24,"sma_20":12337.5,"sma_60":11313.58,"sma_120":9985.83},{"date":"2025-12-26","open":12325,"high":12450,"low":12200,"close":12245,"volume":7589,"rsi_14":50.0,"sma_20":12339.75,"sma_60":11354.75,"sma_120":10019.62},{"date":"2025-12-29","open":12200,"high":12240,"low":12125,"close":12190,"volume":6433,"rsi_14":43.2,"sma_20":12333.5,"sma_60":11396.75,"sma_120":10051.62},{"date":"2025-12-30","open":12190,"high":12190,"low":12070,"close":12150,"volume":9201,"rsi_14":39.8,"sma_20":12325.75,"sma_60":11436.75,"sma_120":10082.96},{"date":"2026-01-02","open":12150,"high":12150,"low":11907,"close":11975,"volume":6920,"rsi_14":42.55,"sma_20":12326.25,"sma_60":11471.17,"sma_120":10112.38},{"date":"2026-01-05","open":11975,"high":12005,"low":11955,"close":12005,"volume":7859,"rsi_14":38.64,"sma_20":12337.0,"sma_60":11506.42,"sma_120":10142.67},{"date":"2026-01-06","open":12005,"high":12040,"low":11640,"close":11740,"volume":18976,"rsi_14":29.95,"sma_20":12322.5,"sma_60":11534.83,"sma_120":10169.79},{"date":"2026-01-07","open":11800,"high":12060,"low":11800,"close":12005,"volume":7523,"rsi_14":38.16,"sma_20":12310.5,"sma_60":11560.17,"sma_120":10197.38},{"date":"2026-01-08","open":12200,"high":12415,"low":12200,"close":12325,"volume":32254,"rsi_14":44.76,"sma_20":12303.25,"sma_60":11595.92,"sma_120":10227.08},{"date":"2026-01-09","open":12300,"high":12300,"low":12115,"close":12230,"volume":6112,"rsi_14":44.86,"sma_20":12286.75,"sma_60":11631.25,"sma_120":10257.04},{"date":"2026-01-12","open":12230,"high":12260,"low":12150,"close":12225,"volume":10119,"rsi_14":45.89,"sma_20":12285.25,"sma_60":11665.83,"sma_120":10285.96},{"date":"2026-01-13","open":12230,"high":12255,"low":12195,"close":12225,"volume":5966,"rsi_14":50.23,"sma_20":12276.25,"sma_60":11696.08,"sma_120":10315.54},{"date":"2026-01-14","open":12225,"high":12250,"low":12225,"close":12230,"volume":3352,"rsi_14":43.75,"sma_20":12262.25,"sma_60":11723.42,"sma_120":10343.88},{"date":"2026-01-15","open":12230,"high":12230,"low":12100,"close":12190,"volume":2788,"rsi_14":35.63,"sma_20":12245.75,"sma_60":11749.83,"sma_120":10371.75},{"date":"2026-01-16","open":12190,"high":12190,"low":12070,"close":12095,"volume":4740,"rsi_14":42.18,"sma_20":12221.5,"sma_60":11770.75,"sma_120":10398.83},{"date":"2026-01-19","open":12095,"high":12120,"low":11995,"close":12005,"volume":3572,"rsi_14":41.89,"sma_20":12197.75,"sma_60":11787.83,"sma_120":10426.46},{"date":"2026-01-20","open":12005,"high":12125,"low":11980,"close":12125,"volume":6681,"rsi_14":47.9,"sma_20":12183.0,"sma_60":11809.75,"sma_120":10454.75},{"date":"2026-01-21","open":12125,"high":12200,"low":12055,"close":12075,"volume":9174,"rsi_14":47.59,"sma_20":12176.0,"sma_60":11832.58,"sma_120":10481.71},{"date":"2026-01-22","open":12210,"high":12355,"low":12210,"close":12355,"volume":10016,"rsi_14":61.45,"sma_20":12170.25,"sma_60":11860.0,"sma_120":10510.96},{"date":"2026-01-23","open":12355,"high":12580,"low":12355,"close":12505,"volume":7782,"rsi_14":64.04,"sma_20":12161.0,"sma_60":11879.58,"sma_120":10541.12},{"date":"2026-01-26","open":12220,"high":12370,"low":12180,"close":12205,"volume":7022,"rsi_14":62.81,"sma_20":12155.0,"sma_60":11896.75,"sma_120":10569.25},{"date":"2026-01-27","open":12205,"high":12320,"low":12200,"close":12290,"volume":11318,"rsi_14":58.72,"sma_20":12157.25,"sma_60":11917.83,"sma_120":10598.58},{"date":"2026-01-28","open":12265,"high":12265,"low":12085,"close":12090,"volume":7934,"rsi_14":42.24,"sma_20":12152.25,"sma_60":11932.75,"sma_120":10626.62},{"date":"2026-01-29","open":11830,"high":11955,"low":11830,"close":11910,"volume":4674,"rsi_14":40.0,"sma_20":12140.25,"sma_60":11944.5,"sma_120":10653.79},{"date":"2026-01-30","open":12060,"high":12170,"low":12060,"close":12150,"volume":7793,"rsi_14":47.96,"sma_20":12149.0,"sma_60":11968.33,"sma_120":10682.62},{"date":"2026-02-02","open":12155,"high":12320,"low":12155,"close":12270,"volume":7668,"rsi_14":51.15,"sma_20":12162.25,"sma_60":11996.08,"sma_120":10712.21},{"date":"2026-02-03","open":12295,"high":12430,"low":12295,"close":12330,"volume":7113,"rsi_14":52.49,"sma_20":12191.75,"sma_60":12022.25,"sma_120":10743.75},{"date":"2026-02-04","open":12060,"high":12320,"low":12020,"close":12275,"volume":2872,"rsi_14":52.1,"sma_20":12205.25,"sma_60":12046.75,"sma_120":10775.33},{"date":"2026-02-05","open":12150,"high":12420,"low":12150,"close":12415,"volume":13079,"rsi_14":57.73,"sma_20":12209.75,"sma_60":12073.83,"sma_120":10809.46},{"date":"2026-02-06","open":12045,"high":12110,"low":11235,"close":12065,"volume":7555,"rsi_14":51.29,"sma_20":12201.5,"sma_60":12092.92,"sma_120":10841.5},{"date":"2026-02-09","open":12300,"high":12590,"low":12300,"close":12540,"volume":6923,"rsi_14":57.73,"sma_20":12217.25,"sma_60":12115.17,"sma_120":10877.75},{"date":"2026-02-10","open":12545,"high":12580,"low":12520,"close":12550,"volume":4897,"rsi_14":58.98,"sma_20":12233.5,"sma_60":12135.58,"sma_120":10912.79},{"date":"2026-02-11","open":12470,"high":12470,"low":12365,"close":12380,"volume":8567,"rsi_14":50.49,"sma_20":12241.0,"sma_60":12157.33,"sma_120":10945.5},{"date":"2026-02-12","open":12380,"high":12510,"low":12195,"close":12225,"volume":5937,"rsi_14":44.49,"sma_20":12242.75,"sma_60":12174.33,"sma_120":10976.46},{"date":"2026-02-13","open":12220,"high":12280,"low":12170,"close":12220,"volume":4833,"rsi_14":50.33,"sma_20":12249.0,"sma_60":12188.0,"sma_120":11007.58},{"date":"2026-02-19","open":12265,"high":12350,"low":12265,"close":12310,"volume":3998,"rsi_14":50.44,"sma_20":12264.25,"sma_60":12201.83,"sma_120":11039.54},{"date":"2026-02-20","open":12310,"high":12510,"low":12310,"close":12315,"volume":5240,"rsi_14":55.47,"sma_20":12273.75,"sma_60":12216.58,"sma_120":11070.62},{"date":"2026-02-23","open":12315,"high":12315,"low":12160,"close":12170,"volume":6693,"rsi_14":56.44,"sma_20":12278.5,"sma_60":12231.75,"sma_120":11099.75},{"date":"2026-02-24","open":12310,"high":12420,"low":12310,"close":12400,"volume":4355,"rsi_14":56.22,"sma_20":12280.75,"sma_60":12245.67,"sma_120":11130.12},{"date":"2026-02-25","open":12400,"high":12490,"low":12365,"close":12365,"volume":2858,"rsi_14":52.47,"sma_20":12273.75,"sma_60":12253.83,"sma_120":11161.04},{"date":"2026-02-26","open":12365,"high":12365,"low":12240,"close":12315,"volume":4152,"rsi_14":49.61,"sma_20":12279.25,"sma_60":12257.25,"sma_120":11191.54},{"date":"2026-02-27","open":12195,"high":12195,"low":12060,"close":12105,"volume":8398,"rsi_14":45.89,"sma_20":12270.0,"sma_60":12255.67,"sma_120":11220.5},{"date":"2026-03-03","open":12105,"high":12200,"low":12105,"close":12170,"volume":14902,"rsi_14":43.86,"sma_20":12274.0,"sma_60":12253.25,"sma_120":11250.5},{"date":"2026-03-04","open":12050,"high":12165,"low":12000,"close":12075,"volume":18493,"rsi_14":50.29,"sma_20":12282.25,"sma_60":12249.42,"sma_120":11279.75},{"date":"2026-03-05","open":12005,"high":12200,"low":12005,"close":12175,"volume":13588,"rsi_14":36.63,"sma_20":12283.5,"sma_60":12252.92,"sma_120":11309.58},{"date":"2026-03-06","open":12060,"high":12060,"low":11900,"close":11905,"volume":4390,"rsi_14":30.15,"sma_20":12265.25,"sma_60":12254.83,"sma_120":11336.04},{"date":"2026-03-09","open":11510,"high":12095,"low":11510,"close":12040,"volume":10465,"rsi_14":39.31,"sma_20":12250.75,"sma_60":12255.0,"sma_120":11363.0},{"date":"2026-03-10","open":12280,"high":12470,"low":12280,"close":12450,"volume":5405,"rsi_14":56.1,"sma_20":12259.5,"sma_60":12258.42,"sma_120":11392.88},{"date":"2026-03-11","open":12450,"high":12635,"low":12450,"close":12580,"volume":2868,"rsi_14":59.14,"sma_20":12267.75,"sma_60":12260.25,"sma_120":11423.88},{"date":"2026-03-12","open":12580,"high":12580,"low":12480,"close":12535,"volume":6738,"rsi_14":55.84,"sma_20":12291.25,"sma_60":12259.83,"sma_120":11454.71},{"date":"2026-03-13","open":12360,"high":12360,"low":12215,"close":12320,"volume":3227,"rsi_14":50.12,"sma_20":12280.25,"sma_60":12260.92,"sma_120":11483.71},{"date":"2026-03-16","open":12320,"high":12320,"low":12110,"close":12185,"volume":950,"rsi_14":50.35,"sma_20":12262.0,"sma_60":12257.25,"sma_120":11511.88},{"date":"2026-03-17","open":12300,"high":12300,"low":12180,"close":12215,"volume":2537,"rsi_14":45.19,"sma_20":12253.75,"sma_60":12252.33,"sma_120":11540.04},{"date":"2026-03-18","open":12195,"high":12195,"low":12025,"close":12100,"volume":4965,"rsi_14":43.39,"sma_20":12247.5,"sma_60":12245.33,"sma_120":11568.08},{"date":"2026-03-19","open":12020,"high":12055,"low":11985,"close":12055,"volume":4108,"rsi_14":43.5,"sma_20":12239.25,"sma_60":12236.58,"sma_120":11596.42},{"date":"2026-03-20","open":11975,"high":12130,"low":11975,"close":12130,"volume":2728,"rsi_14":50.67,"sma_20":12230.25,"sma_60":12230.75,"sma_120":11625.04},{"date":"2026-03-23","open":12010,"high":12120,"low":11965,"close":12065,"volume":975,"rsi_14":47.18,"sma_20":12217.75,"sma_60":12224.83,"sma_120":11652.54},{"date":"2026-03-24","open":12020,"high":12045,"low":12020,"close":12025,"volume":163,"rsi_14":48.62,"sma_20":12210.5,"sma_60":12221.67,"sma_120":11677.5},{"date":"2026-03-25","open":12005,"high":12020,"low":11890,"close":12020,"volume":1637,"rsi_14":45.48,"sma_20":12191.5,"sma_60":12214.17,"sma_120":11703.5},{"date":"2026-03-26","open":12310,"high":12400,"low":12310,"close":12400,"volume":23751,"rsi_14":63.56,"sma_20":12193.25,"sma_60":12209.33,"sma_120":11732.54},{"date":"2026-03-27","open":12280,"high":12280,"low":12165,"close":12265,"volume":1480,"rsi_14":56.16,"sma_20":12190.75,"sma_60":12208.33,"sma_120":11760.96},{"date":"2026-03-30","open":12125,"high":12125,"low":11835,"close":11870,"volume":2556,"rsi_14":33.98,"sma_20":12179.0,"sma_60":12202.08,"sma_120":11778.42},{"date":"2026-03-31","open":11835,"high":12145,"low":11835,"close":12145,"volume":8870,"rsi_14":38.87,"sma_20":12177.75,"sma_60":12201.33,"sma_120":11799.04},{"date":"2026-04-01","open":12200,"high":12465,"low":12200,"close":12400,"volume":2079,"rsi_14":46.88,"sma_20":12194.0,"sma_60":12205.5,"sma_120":11821.12},{"date":"2026-04-02","open":12400,"high":12680,"low":12400,"close":12680,"volume":6462,"rsi_14":58.07,"sma_20":12219.25,"sma_60":12217.25,"sma_120":11844.21},{"date":"2026-04-03","open":12675,"high":12675,"low":12510,"close":12605,"volume":1669,"rsi_14":59.68,"sma_20":12254.25,"sma_60":12227.25,"sma_120":11866.83},{"date":"2026-04-06","open":12620,"high":12685,"low":12525,"close":12550,"volume":801,"rsi_14":57.63,"sma_20":12279.75,"sma_60":12240.75,"sma_120":11887.79},{"date":"2026-04-07","open":12435,"high":12440,"low":12395,"close":12395,"volume":3583,"rsi_14":56.6,"sma_20":12277.0,"sma_60":12247.25,"sma_120":11903.71},{"date":"2026-04-08","open":12395,"high":12395,"low":12205,"close":12265,"volume":5764,"rsi_14":54.53,"sma_20":12261.25,"sma_60":12246.25,"sma_120":11921.08},{"date":"2026-04-09","open":12140,"high":12525,"low":12140,"close":12520,"volume":2121,"rsi_14":57.8,"sma_20":12260.5,"sma_60":12251.08,"sma_120":11941.17},{"date":"2026-04-10","open":12650,"high":12650,"low":12480,"close":12520,"volume":2550,"rsi_14":59.34,"sma_20":12270.5,"sma_60":12256.0,"sma_120":11960.92},{"date":"2026-04-13","open":12500,"high":12970,"low":12340,"close":12400,"volume":14834,"rsi_14":57.46,"sma_20":12281.25,"sma_60":12258.92,"sma_120":11977.5},{"date":"2026-04-14","open":12400,"high":12490,"low":12375,"close":12380,"volume":14438,"rsi_14":57.11,"sma_20":12289.5,"sma_60":12261.42,"sma_120":11992.42},{"date":"2026-04-15","open":12405,"high":12695,"low":12405,"close":12645,"volume":2257,"rsi_14":55.07,"sma_20":12316.75,"sma_60":12269.0,"sma_120":12009.42},{"date":"2026-04-16","open":12570,"high":12695,"low":12560,"close":12635,"volume":1572,"rsi_14":58.08,"sma_20":12345.75,"sma_60":12278.0,"sma_120":12024.38},{"date":"2026-04-17","open":12635,"high":12635,"low":12470,"close":12595,"volume":1807,"rsi_14":68.73,"sma_20":12369.0,"sma_60":12287.83,"sma_120":12037.83},{"date":"2026-04-20","open":12595,"high":12860,"low":12595,"close":12735,"volume":3672,"rsi_14":66.39,"sma_20":12402.5,"sma_60":12298.0,"sma_120":12053.88},{"date":"2026-04-21","open":12610,"high":12755,"low":12590,"close":12710,"volume":1778,"rsi_14":59.87,"sma_20":12436.75,"sma_60":12308.58,"sma_120":12070.58},{"date":"2026-04-22","open":12710,"high":12710,"low":12505,"close":12620,"volume":2582,"rsi_14":47.83,"sma_20":12466.75,"sma_60":12313.0,"sma_120":12086.5},{"date":"2026-04-23","open":12530,"high":12815,"low":12530,"close":12690,"volume":3182,"rsi_14":53.09,"sma_20":12481.25,"sma_60":12316.08,"sma_120":12097.83},{"date":"2026-04-24","open":12565,"high":12725,"low":12565,"close":12700,"volume":6344,"rsi_14":55.64,"sma_20":12503.0,"sma_60":12324.33,"sma_120":12110.54},{"date":"2026-04-27","open":12700,"high":12700,"low":12375,"close":12460,"volume":14288,"rsi_14":52.3,"sma_20":12532.5,"sma_60":12327.17,"sma_120":12122.5},{"date":"2026-04-28","open":12460,"high":12460,"low":12250,"close":12285,"volume":1647,"rsi_14":50.68,"sma_20":12539.5,"sma_60":12330.42,"sma_120":12131.58},{"date":"2026-04-29","open":12285,"high":12390,"low":12260,"close":12380,"volume":1288,"rsi_14":44.62,"sma_20":12538.5,"sma_60":12338.25,"sma_120":12141.38},{"date":"2026-04-30","open":12380,"high":12380,"low":12235,"close":12235,"volume":936,"rsi_14":40.14,"sma_20":12516.25,"sma_60":12339.67,"sma_120":12154.0},{"date":"2026-05-04","open":12310,"high":12550,"low":12310,"close":12465,"volume":1304,"rsi_14":52.09,"sma_20":12509.25,"sma_60":12342.92,"sma_120":12169.5},{"date":"2026-05-06","open":12520,"high":12720,"low":12520,"close":12645,"volume":1569,"rsi_14":57.73,"sma_20":12514.0,"sma_60":12348.17,"sma_120":12185.21},{"date":"2026-05-07","open":12640,"high":12925,"low":12640,"close":12900,"volume":4290,"rsi_14":57.48,"sma_20":12539.25,"sma_60":12358.58,"sma_120":12202.67},{"date":"2026-05-08","open":12905,"high":13025,"low":12855,"close":12935,"volume":34697,"rsi_14":58.67,"sma_20":12572.75,"sma_60":12367.25,"sma_120":12220.54},{"date":"2026-05-11","open":12935,"high":13120,"low":12935,"close":13120,"volume":5673,"rsi_14":64.0,"sma_20":12602.75,"sma_60":12384.83,"sma_120":12238.88},{"date":"2026-05-12","open":13120,"high":13250,"low":13110,"close":13235,"volume":4071,"rsi_14":63.51,"sma_20":12638.5,"sma_60":12396.42,"sma_120":12255.79},{"date":"2026-05-13","open":13370,"high":13615,"low":13370,"close":13565,"volume":5628,"rsi_14":69.84,"sma_20":12696.75,"sma_60":12413.33,"sma_120":12274.46},{"date":"2026-05-14","open":13650,"high":13780,"low":13650,"close":13765,"volume":1790,"rsi_14":75.28,"sma_20":12766.0,"sma_60":12436.42,"sma_120":12296.88},{"date":"2026-05-15","open":13765,"high":13765,"low":13560,"close":13610,"volume":2332,"rsi_14":69.57,"sma_20":12814.25,"sma_60":12459.5,"sma_120":12316.92},{"date":"2026-05-18","open":13670,"high":13670,"low":13360,"close":13360,"volume":5980,"rsi_14":62.74,"sma_20":12850.5,"sma_60":12478.5,"sma_120":12333.25},{"date":"2026-05-19","open":12895,"high":13255,"low":12895,"close":13165,"volume":1520,"rsi_14":63.85,"sma_20":12879.0,"sma_60":12492.75,"sma_120":12347.29},{"date":"2026-05-20","open":13260,"high":13390,"low":13225,"close":13235,"volume":2858,"rsi_14":69.47,"sma_20":12904.0,"sma_60":12508.08,"sma_120":12362.33},{"date":"2026-05-21","open":13285,"high":13460,"low":13285,"close":13400,"volume":1105,"rsi_14":70.32,"sma_20":12938.5,"sma_60":12528.58,"sma_120":12380.17},{"date":"2026-05-22","open":13895,"high":13895,"low":13340,"close":13620,"volume":2703,"rsi_14":76.79,"sma_20":12988.5,"sma_60":12548.92,"sma_120":12397.29},{"date":"2026-05-26","open":13620,"high":13737,"low":13620,"close":13655,"volume":3527,"rsi_14":74.9,"sma_20":13036.75,"sma_60":12570.42,"sma_120":12412.12},{"date":"2026-05-27","open":13655,"high":13775,"low":13580,"close":13700,"volume":3078,"rsi_14":73.39,"sma_20":13086.75,"sma_60":12593.5,"sma_120":12425.38},{"date":"2026-05-28","open":13700,"high":14095,"low":13700,"close":14060,"volume":8856,"rsi_14":74.58,"sma_20":13166.75,"sma_60":12626.08,"sma_120":12440.88},{"date":"2026-05-29","open":14060,"high":14150,"low":13960,"close":14120,"volume":4363,"rsi_14":74.84,"sma_20":13258.5,"sma_60":12658.58,"sma_120":12455.92},{"date":"2026-06-01","open":14245,"high":14425,"low":14150,"close":14290,"volume":4772,"rsi_14":74.68,"sma_20":13354.0,"sma_60":12695.5,"sma_120":12472.46},{"date":"2026-06-02","open":14290,"high":14290,"low":14035,"close":14050,"volume":5266,"rsi_14":66.33,"sma_20":13444.75,"sma_60":12726.75,"sma_120":12489.83},{"date":"2026-06-04","open":14050,"high":14050,"low":14010,"close":14010,"volume":1635,"rsi_14":60.09,"sma_20":13522.0,"sma_60":12761.83,"sma_120":12508.33},{"date":"2026-06-05","open":14155,"high":14555,"low":14155,"close":14430,"volume":5912,"rsi_14":63.71,"sma_20":13611.25,"sma_60":12801.67,"sma_120":12528.33},{"date":"2026-06-08","open":14430,"high":14430,"low":14100,"close":14100,"volume":2122,"rsi_14":59.42,"sma_20":13671.25,"sma_60":12829.17,"sma_120":12543.79},{"date":"2026-06-09","open":14220,"high":14220,"low":13870,"close":13870,"volume":2098,"rsi_14":59.88,"sma_20":13718.0,"sma_60":12850.67,"sma_120":12555.46},{"date":"2026-06-10","open":14010,"high":14415,"low":13900,"close":14260,"volume":2503,"rsi_14":69.73,"sma_20":13775.0,"sma_60":12879.42,"sma_120":12569.62},{"date":"2026-06-11","open":14590,"high":14590,"low":14095,"close":14205,"volume":1296,"rsi_14":67.57,"sma_20":13823.5,"sma_60":12910.83,"sma_120":12585.88},{"date":"2026-06-12","open":14350,"high":14565,"low":14350,"close":14370,"volume":4539,"rsi_14":67.57,"sma_20":13863.75,"sma_60":12947.25,"sma_120":12602.25},{"date":"2026-06-15","open":14370,"high":14450,"low":14235,"close":14425,"volume":1485,"rsi_14":65.51,"sma_20":13896.75,"sma_60":12984.08,"sma_120":12618.21},{"date":"2026-06-16","open":14430,"high":14570,"low":14430,"close":14540,"volume":1671,"rsi_14":66.54,"sma_20":13943.25,"sma_60":13024.75,"sma_120":12635.04},{"date":"2026-06-17","open":14540,"high":14540,"low":14370,"close":14390,"volume":2184,"rsi_14":62.41,"sma_20":13994.75,"sma_60":13063.67,"sma_120":12650.12},{"date":"2026-06-18","open":14740,"high":15030,"low":14740,"close":15030,"volume":5784,"rsi_14":65.85,"sma_20":14088.0,"sma_60":13112.0,"sma_120":12671.38},{"date":"2026-06-19","open":15030,"high":15125,"low":14895,"close":14935,"volume":6891,"rsi_14":63.17,"sma_20":14173.0,"sma_60":13159.83,"sma_120":12692.33},{"date":"2026-06-22","open":14935,"high":15105,"low":14860,"close":14990,"volume":2921,"rsi_14":61.74,"sma_20":14252.5,"sma_60":13209.25,"sma_120":12715.46},{"date":"2026-06-23","open":15140,"high":15480,"low":15140,"close":15480,"volume":4105,"rsi_14":72.14,"sma_20":14345.5,"sma_60":13266.92,"sma_120":12740.54},{"date":"2026-06-24","open":15495,"high":15695,"low":15415,"close":15695,"volume":3692,"rsi_14":74.74,"sma_20":14447.5,"sma_60":13321.83,"sma_120":12765.58},{"date":"2026-06-25","open":15695,"high":15990,"low":15695,"close":15930,"volume":4450,"rsi_14":73.29,"sma_20":14559.0,"sma_60":13382.92,"sma_120":12795.62},{"date":"2026-06-26","open":16090,"high":16195,"low":15850,"close":15850,"volume":11348,"rsi_14":79.46,"sma_20":14648.5,"sma_60":13449.25,"sma_120":12825.67},{"date":"2026-06-29","open":16115,"high":16595,"low":16115,"close":16490,"volume":7521,"rsi_14":88.76,"sma_20":14767.0,"sma_60":13521.67,"sma_120":12861.5},{"date":"2026-06-30","open":16655,"high":16745,"low":16655,"close":16725,"volume":16613,"rsi_14":88.22,"sma_20":14888.75,"sma_60":13593.75,"sma_120":12899.62},{"date":"2026-07-01","open":16700,"high":16740,"low":16510,"close":16630,"volume":18517,"rsi_14":87.14,"sma_20":15017.75,"sma_60":13659.58,"sma_120":12938.42},{"date":"2026-07-02","open":16320,"high":16540,"low":16320,"close":16340,"volume":6356,"rsi_14":79.06,"sma_20":15134.25,"sma_60":13721.83,"sma_120":12974.54},{"date":"2026-07-03","open":16505,"high":16805,"low":16505,"close":16625,"volume":9585,"rsi_14":80.39,"sma_20":15244.0,"sma_60":13789.75,"sma_120":13015.25},{"date":"2026-07-06","open":16795,"high":17195,"low":16435,"close":16620,"volume":8820,"rsi_14":79.63,"sma_20":15370.0,"sma_60":13860.17,"sma_120":13053.71},{"date":"2026-07-07","open":16620,"high":16620,"low":16270,"close":16500,"volume":4561,"rsi_14":80.32,"sma_20":15501.5,"sma_60":13930.75,"sma_120":13088.5},{"date":"2026-07-08","open":16500,"high":16645,"low":16400,"close":16435,"volume":3056,"rsi_14":74.18,"sma_20":15610.25,"sma_60":13996.0,"sma_120":13123.54},{"date":"2026-07-09","open":16920,"high":16920,"low":16420,"close":16505,"volume":5973,"rsi_14":77.26,"sma_20":15725.25,"sma_60":14062.42,"sma_120":13159.21},{"date":"2026-07-10","open":16625,"high":16700,"low":16520,"close":16535,"volume":4073,"rsi_14":77.06,"sma_20":15833.5,"sma_60":14131.33,"sma_120":13195.12},{"date":"2026-07-13","open":16285,"high":16285,"low":16070,"close":16100,"volume":18041,"rsi_14":61.07,"sma_20":15917.25,"sma_60":14193.33,"sma_120":13227.38},{"date":"2026-07-14","open":16000,"high":16000,"low":15680,"close":15780,"volume":5311,"rsi_14":51.46,"sma_20":15979.25,"sma_60":14245.58,"sma_120":13257.29},{"date":"2026-07-15","open":15510,"high":15510,"low":15420,"close":15420,"volume":3471,"rsi_14":41.58,"sma_20":16030.75,"sma_60":14292.0,"sma_120":13285.0},{"date":"2026-07-16","open":15420,"high":15520,"low":15340,"close":15440,"volume":1997,"rsi_14":43.1,"sma_20":16051.25,"sma_60":14339.42,"sma_120":13313.62},{"date":"2026-07-20","open":15590,"high":15685,"low":15450,"close":15575,"volume":7981,"rsi_14":31.44,"sma_20":16083.25,"sma_60":14386.75,"sma_120":13342.38},{"date":"2026-07-21","open":15420,"high":15420,"low":15100,"close":15185,"volume":8516,"rsi_14":20.61,"sma_20":16093.0,"sma_60":14428.0,"sma_120":13368.29},{"date":"2026-07-22","open":15335,"high":15695,"low":15335,"close":15645,"volume":2699,"rsi_14":33.5,"sma_20":16101.25,"sma_60":14478.42,"sma_120":13395.71},{"date":"2026-07-23","open":15645,"high":15645,"low":15260,"close":15275,"volume":1273,"rsi_14":32.63,"sma_20":16080.25,"sma_60":14521.5,"sma_120":13418.79},{"date":"2026-07-24","open":15275,"high":15430,"low":15275,"close":15380,"volume":3275,"rsi_14":28.42,"sma_20":16052.75,"sma_60":14566.17,"sma_120":13445.25},{"date":"2026-07-27","open":15380,"high":15385,"low":15195,"close":15310,"volume":506,"rsi_14":27.8,"sma_20":16025.75,"sma_60":14613.67,"sma_120":13470.42},{"date":"2026-07-28","open":15455,"high":15455,"low":15250,"close":15290,"volume":1471,"rsi_14":28.77,"sma_20":15965.75,"sma_60":14663.75,"sma_120":13497.08},{"date":"2026-07-29","open":15290,"high":15330,"low":15140,"close":15235,"volume":7146,"rsi_14":28.87,"sma_20":15891.25,"sma_60":14711.33,"sma_120":13524.79},{"date":"2026-07-30","open":15235,"high":15235,"low":15095,"close":15145,"volume":14112,"rsi_14":26.22,"sma_20":15817.0,"sma_60":14759.83,"sma_120":13549.75},{"date":"2026-07-31","open":15145,"high":15500,"low":15145,"close":15340,"volume":5565,"rsi_14":30.25,"sma_20":15767.0,"sma_60":14807.75,"sma_120":13575.33},{"date":"2026-08-03","open":15290,"high":15290,"low":14835,"close":14965,"volume":2247,"rsi_14":30.86,"sma_20":15684.0,"sma_60":14846.42,"sma_120":13597.29},{"date":"2026-08-04","open":14965,"high":14965,"low":14510,"close":14650,"volume":4717,"rsi_14":30.91,"sma_20":15585.5,"sma_60":14875.58,"sma_120":13617.08},{"date":"2026-08-05","open":14370,"high":14865,"low":14370,"close":14820,"volume":510,"rsi_14":39.17,"sma_20":15501.5,"sma_60":14907.0,"sma_120":13637.12},{"date":"2026-08-06","open":14470,"high":14965,"low":14470,"close":14965,"volume":1084,"rsi_14":41.8,"sma_20":15428.0,"sma_60":14937.75,"sma_120":13661.29},{"date":"2026-08-07","open":14965,"high":15260,"low":14965,"close":15150,"volume":1614,"rsi_14":42.78,"sma_20":15360.25,"sma_60":14969.67,"sma_120":13683.04},{"date":"2026-08-10","open":15150,"high":15250,"low":15150,"close":15250,"volume":545,"rsi_14":51.22,"sma_20":15296.0,"sma_60":14997.75,"sma_120":13705.54},{"date":"2026-08-11","open":15405,"high":15510,"low":15400,"close":15490,"volume":804,"rsi_14":46.82,"sma_20":15265.5,"sma_60":15026.5,"sma_120":13731.46},{"date":"2026-08-12","open":15490,"high":15490,"low":15295,"close":15375,"volume":473,"rsi_14":52.29,"sma_20":15245.25,"sma_60":15055.92,"sma_120":13757.71},{"date":"2026-08-13","open":15465,"high":15500,"low":15400,"close":15500,"volume":529,"rsi_14":52.73,"sma_20":15249.25,"sma_60":15091.58,"sma_120":13785.04},{"date":"2026-08-14","open":15370,"high":15370,"low":15265,"close":15280,"volume":851,"rsi_14":49.36,"sma_20":15241.25,"sma_60":15126.83,"sma_120":13809.79},{"date":"2026-08-18","open":15280,"high":15325,"low":15200,"close":15280,"volume":1647,"rsi_14":49.79,"sma_20":15226.5,"sma_60":15160.92,"sma_120":13834.5},{"date":"2026-08-19","open":15435,"high":15530,"low":15305,"close":15305,"volume":3560,"rsi_14":51.52,"sma_20":15232.5,"sma_60":15192.67,"sma_120":13860.62},{"date":"2026-08-20","open":15455,"high":15730,"low":15455,"close":15705,"volume":4496,"rsi_14":60.73,"sma_20":15235.5,"sma_60":15227.42,"sma_120":13888.17},{"date":"2026-08-21","open":15705,"high":15705,"low":15065,"close":15120,"volume":5265,"rsi_14":46.33,"sma_20":15227.75,"sma_60":15251.83,"sma_120":13911.12},{"date":"2026-08-24","open":15225,"high":15305,"low":15175,"close":15215,"volume":636,"rsi_14":54.6,"sma_20":15219.5,"sma_60":15277.08,"sma_120":13935.29},{"date":"2026-08-25","open":15215,"high":15300,"low":15210,"close":15300,"volume":1007,"rsi_14":63.05,"sma_20":15219.0,"sma_60":15297.75,"sma_120":13961.92},{"date":"2026-08-26","open":15300,"high":15550,"low":15300,"close":15515,"volume":1413,"rsi_14":63.71,"sma_20":15230.25,"sma_60":15321.0,"sma_120":13989.79},{"date":"2026-08-27","open":15215,"high":15575,"low":15215,"close":15420,"volume":2412,"rsi_14":59.15,"sma_20":15239.5,"sma_60":15339.83,"sma_120":14017.67},{"date":"2026-08-28","open":15330,"high":15330,"low":15240,"close":15240,"volume":371,"rsi_14":51.81,"sma_20":15244.25,"sma_60":15359.67,"sma_120":14043.21},{"date":"2026-08-31","open":14635,"high":15000,"low":14635,"close":14800,"volume":565,"rsi_14":42.02,"sma_20":15217.25,"sma_60":15372.83,"sma_120":14067.33},{"date":"2026-09-01","open":14810,"high":14855,"low":14755,"close":14800,"volume":1497,"rsi_14":36.63,"sma_20":15209.0,"sma_60":15379.0,"sma_120":14090.33},{"date":"2026-09-02","open":14795,"high":14795,"low":14735,"close":14765,"volume":479,"rsi_14":37.8,"sma_20":15214.75,"sma_60":15390.08,"sma_120":14109.62},{"date":"2026-09-03","open":14765,"high":14825,"low":14740,"close":14790,"volume":607,"rsi_14":35.21,"sma_20":15213.25,"sma_60":15405.42,"sma_120":14128.04},{"date":"2026-09-04","open":14740,"high":14745,"low":14635,"close":14635,"volume":677,"rsi_14":36.19,"sma_20":15196.75,"sma_60":15411.67,"sma_120":14145.54},{"date":"2026-09-07","open":14425,"high":14430,"low":14300,"close":14360,"volume":1473,"rsi_14":32.38,"sma_20":15157.25,"sma_60":15414.25,"sma_120":14162.54},{"date":"2026-09-08","open":14360,"high":14360,"low":14225,"close":14355,"volume":598,"rsi_14":31.66,"sma_20":15112.5,"sma_60":15414.0,"sma_120":14180.62},{"date":"2026-09-09","open":14355,"high":14355,"low":14015,"close":14150,"volume":3017,"rsi_14":17.54,"sma_20":15045.5,"sma_60":15409.42,"sma_120":14196.75},{"date":"2026-09-10","open":14050,"high":14080,"low":13990,"close":14025,"volume":1012,"rsi_14":21.71,"sma_20":14978.0,"sma_60":15400.83,"sma_120":14212.79},{"date":"2026-09-11","open":14025,"high":14075,"low":14000,"close":14000,"volume":274,"rsi_14":17.43,"sma_20":14903.0,"sma_60":15394.33,"sma_120":14229.0},{"date":"2026-09-14","open":14070,"high":14070,"low":14010,"close":14030,"volume":102,"rsi_14":14.92,"sma_20":14840.5,"sma_60":15377.67,"sma_120":14244.83},{"date":"2026-09-15","open":14030,"high":14145,"low":14030,"close":14130,"volume":290,"rsi_14":9.14,"sma_20":14783.0,"sma_60":15364.25,"sma_120":14262.04},{"date":"2026-09-16","open":13940,"high":14010,"low":13930,"close":13975,"volume":10225,"rsi_14":8.83,"sma_20":14716.5,"sma_60":15347.33,"sma_120":14278.29},{"date":"2026-09-17","open":13975,"high":14240,"low":13975,"close":14225,"volume":13267,"rsi_14":22.19,"sma_20":14642.5,"sma_60":15326.42,"sma_120":14296.67},{"date":"2026-09-18","open":14365,"high":14365,"low":14030,"close":14030,"volume":908,"rsi_14":25.63,"sma_20":14588.0,"sma_60":15298.67,"sma_120":14310.25},{"date":"2026-09-21","open":14030,"high":14030,"low":13840,"close":13915,"volume":19446,"rsi_14":23.89,"sma_20":14523.0,"sma_60":15265.08,"sma_120":14324.0},{"date":"2026-09-22","open":13750,"high":13860,"low":13505,"close":13585,"volume":1204,"rsi_14":20.35,"sma_20":14437.25,"sma_60":15227.33,"sma_120":14338.29},{"date":"2026-09-23","open":13615,"high":13775,"low":13615,"close":13740,"volume":4547,"rsi_14":25.24,"sma_20":14348.5,"sma_60":15181.5,"sma_120":14351.58},{"date":"2026-09-28","open":13740,"high":13740,"low":13185,"close":13235,"volume":7142,"rsi_14":21.66,"sma_20":14239.25,"sma_60":15123.33,"sma_120":14358.54},{"date":"2026-09-29","open":13245,"high":13605,"low":13245,"close":13585,"volume":1459,"rsi_14":34.77,"sma_20":14156.5,"sma_60":15072.58,"sma_120":14366.08},{"date":"2026-09-30","open":13260,"high":13390,"low":13260,"close":13315,"volume":4912,"rsi_14":31.49,"sma_20":14082.25,"sma_60":15022.17,"sma_120":14372.0},{"date":"2026-10-01","open":13285,"high":13295,"low":13190,"close":13220,"volume":6434,"rsi_14":32.78,"sma_20":14003.25,"sma_60":14965.42,"sma_120":14377.58},{"date":"2026-10-02","open":13200,"high":13200,"low":12935,"close":12935,"volume":19118,"rsi_14":30.94,"sma_20":13911.75,"sma_60":14904.0,"sma_120":14382.08},{"date":"2026-10-06","open":12825,"high":12935,"low":12825,"close":12890,"volume":15605,"rsi_14":30.73,"sma_20":13816.75,"sma_60":14843.83,"sma_120":14387.29},{"date":"2026-10-07","open":12890,"high":12890,"low":12740,"close":12765,"volume":1545,"rsi_14":28.74,"sma_20":13723.25,"sma_60":14782.67,"sma_120":14389.33},{"date":"2026-10-08","open":12730,"high":12760,"low":12710,"close":12735,"volume":4473,"rsi_14":25.99,"sma_20":13642.0,"sma_60":14719.83,"sma_120":14391.12},{"date":"2026-10-12","open":12385,"high":12715,"low":12385,"close":12665,"volume":8038,"rsi_14":26.77,"sma_20":13557.5,"sma_60":14655.33,"sma_120":14393.33},{"date":"2026-10-13","open":12560,"high":12585,"low":12440,"close":12525,"volume":1814,"rsi_14":18.63,"sma_20":13476.25,"sma_60":14595.75,"sma_120":14394.54},{"date":"2026-10-14","open":12435,"high":12435,"low":12145,"close":12145,"volume":1724,"rsi_14":17.44,"sma_20":13382.25,"sma_60":14535.17,"sma_120":14390.38},{"date":"2026-10-15","open":12270,"high":12350,"low":12250,"close":12280,"volume":16011,"rsi_14":21.96,"sma_20":13296.25,"sma_60":14482.83,"sma_120":14387.42},{"date":"2026-10-16","open":12405,"high":12610,"low":12400,"close":12400,"volume":1292,"rsi_14":28.1,"sma_20":13214.75,"sma_60":14432.17,"sma_120":14385.79},{"date":"2026-10-19","open":12380,"high":12380,"low":12220,"close":12265,"volume":710,"rsi_14":22.53,"sma_20":13121.5,"sma_60":14377.0,"sma_120":14381.88},{"date":"2026-10-20","open":12265,"high":12320,"low":12235,"close":12260,"volume":1452,"rsi_14":27.69,"sma_20":13035.75,"sma_60":14328.25,"sma_120":14378.12},{"date":"2026-10-21","open":12455,"high":12745,"low":12455,"close":12715,"volume":1313,"rsi_14":31.0,"sma_20":12960.25,"sma_60":14279.42,"sma_120":14378.92},{"date":"2026-10-22","open":12715,"high":12715,"low":12505,"close":12600,"volume":570,"rsi_14":33.26,"sma_20":12888.75,"sma_60":14234.83,"sma_120":14378.17},{"date":"2026-10-23","open":12730,"high":12835,"low":12720,"close":12795,"volume":1766,"rsi_14":40.49,"sma_20":12832.75,"sma_60":14191.75,"sma_120":14378.96}],"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 미국치매&뇌질환치료제액티브","phase":"above-fold","symbol_resolved":true}