{"status":"ok","report":{"price_analysis":{"current":25300.0,"change_1d":0.0,"change_7d":-3.7,"change_30d":-19.1,"high_30d":32422.0,"low_30d":24205.0,"position_in_range":13.0,"support":25026.7,"resistance":31600.3},"summary":"KoAct 코리아밸류업액티브(495230)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 3,240억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1500.22)가 시그널선(-1063.73)을 하회합니다(데드크로스). 현재가가 SMA20(28946)과 SMA60(29681) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23638~34254 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.18497109826589,"macd":-1500.222706853714,"macd_signal":-1063.7310073189392,"sma_20":28946.1,"sma_60":29681.066666666666,"bb_upper":34254.06129978356,"bb_lower":23638.138700216437,"atr_14":1114.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -553.00, 기관 순매수 6463.00. 30일 누적: 외국인 -3137.00, 기관 14.94만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-553.0,"institutional_flow":6463.0,"data":[{"date":"2026-10-23","foreign_net":68.0,"institution_net":830.0,"retail_net":-898.0},{"date":"2026-10-22","foreign_net":-444.0,"institution_net":-285.0,"retail_net":729.0},{"date":"2026-10-21","foreign_net":1083.0,"institution_net":1615.0,"retail_net":-2698.0},{"date":"2026-10-20","foreign_net":-3061.0,"institution_net":4856.0,"retail_net":-1795.0},{"date":"2026-10-19","foreign_net":1801.0,"institution_net":-553.0,"retail_net":-1248.0},{"date":"2026-10-16","foreign_net":211.0,"institution_net":6266.0,"retail_net":-6477.0},{"date":"2026-10-15","foreign_net":-375.0,"institution_net":3036.0,"retail_net":-2661.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":2706.0,"retail_net":-2703.0},{"date":"2026-10-13","foreign_net":-74.0,"institution_net":11026.0,"retail_net":-10952.0},{"date":"2026-10-12","foreign_net":-137.0,"institution_net":7260.0,"retail_net":-7123.0},{"date":"2026-10-08","foreign_net":-39.0,"institution_net":4422.0,"retail_net":-4383.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":4077.0,"retail_net":-4077.0},{"date":"2026-10-06","foreign_net":-262.0,"institution_net":6511.0,"retail_net":-6249.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":11226.0,"retail_net":-11226.0},{"date":"2026-10-01","foreign_net":1238.0,"institution_net":3902.0,"retail_net":-5140.0},{"date":"2026-09-30","foreign_net":-550.0,"institution_net":8742.0,"retail_net":-8192.0},{"date":"2026-09-29","foreign_net":788.0,"institution_net":5396.0,"retail_net":-6184.0},{"date":"2026-09-28","foreign_net":-2022.0,"institution_net":634.0,"retail_net":1388.0},{"date":"2026-09-23","foreign_net":-101.0,"institution_net":10434.0,"retail_net":-10333.0},{"date":"2026-09-22","foreign_net":-294.0,"institution_net":1335.0,"retail_net":-1041.0},{"date":"2026-09-21","foreign_net":-89.0,"institution_net":14342.0,"retail_net":-14253.0},{"date":"2026-09-18","foreign_net":838.0,"institution_net":13687.0,"retail_net":-14525.0},{"date":"2026-09-17","foreign_net":-1031.0,"institution_net":2554.0,"retail_net":-1523.0},{"date":"2026-09-16","foreign_net":68.0,"institution_net":3348.0,"retail_net":-3416.0},{"date":"2026-09-15","foreign_net":17.0,"institution_net":603.0,"retail_net":-620.0},{"date":"2026-09-14","foreign_net":-1188.0,"institution_net":1465.0,"retail_net":-277.0},{"date":"2026-09-11","foreign_net":-91.0,"institution_net":2082.0,"retail_net":-1991.0},{"date":"2026-09-10","foreign_net":-33.0,"institution_net":3341.0,"retail_net":-3308.0},{"date":"2026-09-09","foreign_net":94.0,"institution_net":11160.0,"retail_net":-11254.0},{"date":"2026-09-08","foreign_net":451.0,"institution_net":3391.0,"retail_net":-3842.0}],"periods":{"d1":{"foreign_net":68.0,"institution_net":830.0,"retail_net":-898.0},"d3":{"foreign_net":707.0,"institution_net":2160.0,"retail_net":-2867.0},"d7":{"foreign_net":-717.0,"institution_net":15765.0,"retail_net":-15048.0},"d14":{"foreign_net":-1232.0,"institution_net":62993.0,"retail_net":-61761.0},"d30":{"foreign_net":-3137.0,"institution_net":149409.0,"retail_net":-146272.0}}},"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":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.2,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.1,"unit":"%","percentile":26,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9819,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.98,"summary":"배당수익률 1.98%","metrics":[{"name":"배당수익률","value":1.98,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:50.577505+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":324000000000.0,"aum_display":"3,240억","dividend_yield":null,"tracking_error":4.52,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":26.07},{"ticker":"005930","name":"삼성전자","weight":16.43},{"ticker":"402340","name":"SK스퀘어","weight":4.46},{"ticker":"009150","name":"삼성전기","weight":4.21},{"ticker":"034730","name":"SK","weight":4.17},{"ticker":"105560","name":"KB금융","weight":3.77},{"ticker":"005380","name":"현대차","weight":3.6},{"ticker":"012330","name":"현대모비스","weight":3.38},{"ticker":"055550","name":"신한지주","weight":2.6},{"ticker":"329180","name":"HD현대중공업","weight":2.51}],"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":25300.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9751.5233},{"date":"2024-11-05","close":9691.6045},{"date":"2024-11-06","close":9651.9972},{"date":"2024-11-07","close":9627.6235},{"date":"2024-11-08","close":9636.7636},{"date":"2024-11-11","close":9484.4278},{"date":"2024-11-12","close":9285.3757},{"date":"2024-11-13","close":9104.6039},{"date":"2024-11-14","close":9066.0121},{"date":"2024-11-15","close":9162.4915},{"date":"2024-11-18","close":9213.2701},{"date":"2024-11-19","close":9233.5815},{"date":"2024-11-20","close":9320.9207},{"date":"2024-11-21","close":9275.22},{"date":"2024-11-22","close":9416.3845},{"date":"2024-11-25","close":9480.3655},{"date":"2024-11-26","close":9493.568},{"date":"2024-11-27","close":9431.6181},{"date":"2024-11-28","close":9348.3412},{"date":"2024-11-29","close":9252.8774},{"date":"2024-12-02","close":9290.4536},{"date":"2024-12-03","close":9475.2877},{"date":"2024-12-04","close":9320.9207},{"date":"2024-12-05","close":9233.5815},{"date":"2024-12-06","close":9147.2579},{"date":"2024-12-09","close":8803.3926},{"date":"2024-12-10","close":9010.4746},{"date":"2024-12-11","close":9126.0566},{"date":"2024-12-12","close":9217.5586},{"date":"2024-12-13","close":9342.7705},{"date":"2024-12-16","close":9328.3232},{"date":"2024-12-17","close":9337.9551},{"date":"2024-12-18","close":9501.6914},{"date":"2024-12-19","close":9313.8721},{"date":"2024-12-20","close":9198.293},{"date":"2024-12-23","close":9304.2422},{"date":"2024-12-24","close":9386.1123},{"date":"2024-12-26","close":9357.2188},{"date":"2024-12-27","close":9351.4258},{"date":"2024-12-30","close":9307.9971},{"date":"2025-01-02","close":9312.8232},{"date":"2025-01-03","close":9447.9326},{"date":"2025-01-06","close":9592.6924},{"date":"2025-01-07","close":9592.6924},{"date":"2025-01-08","close":9597.5176},{"date":"2025-01-09","close":9694.0225},{"date":"2025-01-10","close":9742.2764},{"date":"2025-01-13","close":9631.2949},{"date":"2025-01-14","close":9689.1973},{"date":"2025-01-15","close":9703.6738},{"date":"2025-01-16","close":9848.4316},{"date":"2025-01-17","close":9882.21},{"date":"2025-01-20","close":9780.8818},{"date":"2025-01-21","close":9891.8604},{"date":"2025-01-22","close":10031.7969},{"date":"2025-01-23","close":9964.2383},{"date":"2025-01-24","close":10057.0732},{"date":"2025-01-31","close":9863.6699},{"date":"2025-02-03","close":9592.9004},{"date":"2025-02-04","close":9684.7686},{"date":"2025-02-05","close":9771.8018},{"date":"2025-02-06","close":9873.3389},{"date":"2025-02-07","close":9805.6484},{"date":"2025-02-10","close":9887.8457},{"date":"2025-02-11","close":9907.1865},{"date":"2025-02-12","close":9858.834},{"date":"2025-02-13","close":9994.2188},{"date":"2025-02-14","close":10057.0732},{"date":"2025-02-17","close":10105.4258},{"date":"2025-02-18","close":10134.4355},{"date":"2025-02-19","close":10231.1406},{"date":"2025-02-20","close":10231.1406},{"date":"2025-02-21","close":10173.1172},{"date":"2025-02-24","close":10163.4463},{"date":"2025-02-25","close":10090.9189},{"date":"2025-02-26","close":10153.7764},{"date":"2025-02-27","close":10115.0234},{"date":"2025-02-28","close":9800.1396},{"date":"2025-03-04","close":9751.6963},{"date":"2025-03-05","close":9790.4502},{"date":"2025-03-06","close":9751.6963},{"date":"2025-03-07","close":9669.3418},{"date":"2025-03-10","close":9693.5625},{"date":"2025-03-11","close":9611.207},{"date":"2025-03-12","close":9814.6699},{"date":"2025-03-13","close":9843.7383},{"date":"2025-03-14","close":10085.9541},{"date":"2025-03-17","close":10202.2217},{"date":"2025-03-18","close":10197.375},{"date":"2025-03-19","close":10274.8877},{"date":"2025-03-20","close":10303.9521},{"date":"2025-03-21","close":10279.7305},{"date":"2025-03-24","close":10274.8877},{"date":"2025-03-25","close":10231.2871},{"date":"2025-03-26","close":10313.6396},{"date":"2025-03-27","close":10144.0889},{"date":"2025-03-28","close":9848.584},{"date":"2025-03-31","close":9591.8301},{"date":"2025-04-01","close":9771.0723},{"date":"2025-04-02","close":9761.3838},{"date":"2025-04-03","close":9640.2734},{"date":"2025-04-04","close":9475.5684},{"date":"2025-04-07","close":8850.6455},{"date":"2025-04-08","close":8903.9307},{"date":"2025-04-09","close":8719.8467},{"date":"2025-04-10","close":9257.5723},{"date":"2025-04-11","close":9262.415},{"date":"2025-04-14","close":9296.3252},{"date":"2025-04-15","close":9480.4102},{"date":"2025-04-16","close":9344.7705},{"date":"2025-04-17","close":9451.3438},{"date":"2025-04-18","close":9494.9453},{"date":"2025-04-21","close":9553.0762},{"date":"2025-04-22","close":9465.8779},{"date":"2025-04-23","close":9616.0537},{"date":"2025-04-24","close":9586.9863},{"date":"2025-04-25","close":9742.0068},{"date":"2025-04-28","close":9683.875},{"date":"2025-04-29","close":9761.5391},{"date":"2025-04-30","close":9742.123},{"date":"2025-05-02","close":9805.2256},{"date":"2025-05-07","close":9965.4111},{"date":"2025-05-08","close":9984.8262},{"date":"2025-05-09","close":9916.8691},{"date":"2025-05-12","close":10018.8037},{"date":"2025-05-13","close":10052.7842},{"date":"2025-05-14","close":10256.6533},{"date":"2025-05-15","close":10111.0312},{"date":"2025-05-16","close":10164.4277},{"date":"2025-05-19","close":10062.4902},{"date":"2025-05-20","close":10115.8848},{"date":"2025-05-21","close":10125.5928},{"date":"2025-05-22","close":9994.5342},{"date":"2025-05-23","close":10072.1982},{"date":"2025-05-26","close":10232.3838},{"date":"2025-05-27","close":10227.5293},{"date":"2025-05-28","close":10242.0918},{"date":"2025-05-29","close":10432.752},{"date":"2025-05-30","close":10311.1553},{"date":"2025-06-02","close":10345.2051},{"date":"2025-06-04","close":10714.8496},{"date":"2025-06-05","close":10914.2637},{"date":"2025-06-09","close":11060.1758},{"date":"2025-06-10","close":11147.7227},{"date":"2025-06-11","close":11347.1387},{"date":"2025-06-12","close":11376.3193},{"date":"2025-06-13","close":11293.6348},{"date":"2025-06-16","close":11575.7334},{"date":"2025-06-17","close":11624.3691},{"date":"2025-06-18","close":11643.8252},{"date":"2025-06-19","close":11673.0088},{"date":"2025-06-20","close":11794.6025},{"date":"2025-06-23","close":11755.6934},{"date":"2025-06-24","close":12144.792},{"date":"2025-06-25","close":12227.4756},{"date":"2025-06-26","close":12242.0684},{"date":"2025-06-27","close":12149.4697},{"date":"2025-06-30","close":12237.1953},{"date":"2025-07-01","close":12271.3086},{"date":"2025-07-02","close":12159.2188},{"date":"2025-07-03","close":12237.1953},{"date":"2025-07-04","close":11847.3213},{"date":"2025-07-07","close":11959.4102},{"date":"2025-07-08","close":12300.5498},{"date":"2025-07-09","close":12315.1689},{"date":"2025-07-10","close":12427.2568},{"date":"2025-07-11","close":12407.7637},{"date":"2025-07-14","close":12602.7021},{"date":"2025-07-15","close":12719.6641},{"date":"2025-07-16","close":12505.2314},{"date":"2025-07-17","close":12456.498},{"date":"2025-07-18","close":12422.3848},{"date":"2025-07-21","close":12480.8662},{"date":"2025-07-22","close":12320.043},{"date":"2025-07-23","close":12417.5098},{"date":"2025-07-24","close":12427.2598},{"date":"2025-07-25","close":12427.2598},{"date":"2025-07-28","close":12354.3799},{"date":"2025-07-29","close":12456.5234},{"date":"2025-07-30","close":12578.3594},{"date":"2025-07-31","close":12529.6221},{"date":"2025-08-01","close":11969.1777},{"date":"2025-08-04","close":12144.623},{"date":"2025-08-05","close":12334.6865},{"date":"2025-08-06","close":12329.8145},{"date":"2025-08-07","close":12320.0674},{"date":"2025-08-08","close":12329.8145},{"date":"2025-08-11","close":12276.2051},{"date":"2025-08-12","close":12344.4346},{"date":"2025-08-13","close":12456.5234},{"date":"2025-08-14","close":12456.5234},{"date":"2025-08-18","close":12178.7354},{"date":"2025-08-19","close":12110.5088},{"date":"2025-08-20","close":12022.7881},{"date":"2025-08-21","close":12013.0391},{"date":"2025-08-22","close":12159.2441},{"date":"2025-08-25","close":12261.5859},{"date":"2025-08-26","close":12227.4697},{"date":"2025-08-27","close":12227.4697},{"date":"2025-08-28","close":12320.2529},{"date":"2025-08-29","close":12276.3027},{"date":"2025-09-01","close":12061.1895},{"date":"2025-09-02","close":12198.1719},{"date":"2025-09-03","close":12305.6025},{"date":"2025-09-04","close":12310.4863},{"date":"2025-09-05","close":12378.8486},{"date":"2025-09-08","close":12491.1621},{"date":"2025-09-09","close":12647.4229},{"date":"2025-09-10","close":12994.1299},{"date":"2025-09-11","close":13135.7402},{"date":"2025-09-12","close":13418.9648},{"date":"2025-09-15","close":13453.1484},{"date":"2025-09-16","close":13741.2559},{"date":"2025-09-17","close":13531.2793},{"date":"2025-09-18","close":13770.5527},{"date":"2025-09-19","close":13755.9053},{"date":"2025-09-22","close":13868.2158},{"date":"2025-09-23","close":13951.2305},{"date":"2025-09-24","close":13946.3477},{"date":"2025-09-25","close":13873.1006},{"date":"2025-09-26","close":13531.2793},{"date":"2025-09-29","close":13776.875},{"date":"2025-09-30","close":13781.7666},{"date":"2025-10-01","close":13953.0},{"date":"2025-10-02","close":14442.2363},{"date":"2025-10-10","close":14730.8848},{"date":"2025-10-13","close":14496.0527},{"date":"2025-10-14","close":14271.002},{"date":"2025-10-15","close":14662.3916},{"date":"2025-10-16","close":15019.5332},{"date":"2025-10-17","close":15053.7812},{"date":"2025-10-20","close":15459.8447},{"date":"2025-10-21","close":15415.8145},{"date":"2025-10-22","close":15587.0469},{"date":"2025-10-23","close":15552.8008},{"date":"2025-10-24","close":15890.373},{"date":"2025-10-27","close":16345.3633},{"date":"2025-10-28","close":16154.5586},{"date":"2025-10-29","close":16433.4277},{"date":"2025-10-30","close":16645.166},{"date":"2025-10-31","close":16767.6973},{"date":"2025-11-03","close":17473.5},{"date":"2025-11-04","close":16934.3457},{"date":"2025-11-05","close":16503.0215},{"date":"2025-11-06","close":16684.375},{"date":"2025-11-07","close":16306.9697},{"date":"2025-11-10","close":16860.8242},{"date":"2025-11-11","close":16973.5586},{"date":"2025-11-12","close":17125.502},{"date":"2025-11-13","close":17130.4043},{"date":"2025-11-14","close":16409.8984},{"date":"2025-11-17","close":16826.5195},{"date":"2025-11-18","close":16213.8408},{"date":"2025-11-19","close":16106.0127},{"date":"2025-11-20","close":16306.9697},{"date":"2025-11-21","close":15542.3486},{"date":"2025-11-24","close":15552.1533},{"date":"2025-11-25","close":15699.1934},{"date":"2025-11-26","close":16017.7852},{"date":"2025-11-27","close":16198.6738},{"date":"2025-11-28","close":16024.6592},{"date":"2025-12-01","close":16014.8389},{"date":"2025-12-02","close":16447.0098},{"date":"2025-12-03","close":16530.4941},{"date":"2025-12-04","close":16397.9023},{"date":"2025-12-05","close":16805.5098},{"date":"2025-12-08","close":17090.3516},{"date":"2025-12-09","close":16943.0215},{"date":"2025-12-10","close":16947.9336},{"date":"2025-12-11","close":16923.377},{"date":"2025-12-12","close":16962.6641},{"date":"2025-12-15","close":16609.0742},{"date":"2025-12-16","close":16265.2998},{"date":"2025-12-17","close":16599.252},{"date":"2025-12-18","close":16466.6523},{"date":"2025-12-19","close":16535.4082},{"date":"2025-12-22","close":16962.6641},{"date":"2025-12-23","close":16997.043},{"date":"2025-12-24","close":17001.9551},{"date":"2025-12-26","close":17168.9277},{"date":"2025-12-29","close":17625.5586},{"date":"2025-12-30","close":17738.7305},{"date":"2026-01-02","close":18309.5215},{"date":"2026-01-05","close":18924.5938},{"date":"2026-01-06","close":19259.1973},{"date":"2026-01-07","close":19539.6699},{"date":"2026-01-08","close":19549.5117},{"date":"2026-01-09","close":19697.1309},{"date":"2026-01-12","close":19780.7793},{"date":"2026-01-13","close":19982.5234},{"date":"2026-01-14","close":20218.7129},{"date":"2026-01-15","close":20494.2656},{"date":"2026-01-16","close":20681.2461},{"date":"2026-01-19","close":21125.9395},{"date":"2026-01-20","close":20819.0234},{"date":"2026-01-21","close":21148.7012},{"date":"2026-01-22","close":21242.1934},{"date":"2026-01-23","close":21301.2422},{"date":"2026-01-26","close":21094.5762},{"date":"2026-01-27","close":21980.2812},{"date":"2026-01-28","close":22418.2148},{"date":"2026-01-29","close":22757.4102},{"date":"2026-01-30","close":23003.9121},{"date":"2026-02-02","close":21717.1523},{"date":"2026-02-03","close":23309.5801},{"date":"2026-02-04","close":23541.2969},{"date":"2026-02-05","close":22535.5547},{"date":"2026-02-06","close":22343.2793},{"date":"2026-02-09","close":23334.2285},{"date":"2026-02-10","close":23280.002},{"date":"2026-02-11","close":23482.1348},{"date":"2026-02-12","close":24256.1602},{"date":"2026-02-13","close":24285.7441},{"date":"2026-02-19","close":24946.3809},{"date":"2026-02-20","close":25616.873},{"date":"2026-02-23","close":25695.7578},{"date":"2026-02-24","close":26252.8574},{"date":"2026-02-25","close":26800.0996},{"date":"2026-02-26","close":28033.0645},{"date":"2026-02-27","close":27726.7988},{"date":"2026-03-03","close":25928.7305},{"date":"2026-03-04","close":22895.7285},{"date":"2026-03-05","close":25079.0957},{"date":"2026-03-06","close":24995.1211},{"date":"2026-03-09","close":23384.7617},{"date":"2026-03-10","close":24822.2266},{"date":"2026-03-11","close":25079.0957},{"date":"2026-03-12","close":24846.9238},{"date":"2026-03-13","close":24466.5645},{"date":"2026-03-16","close":24940.7812},{"date":"2026-03-17","close":25261.8652},{"date":"2026-03-18","close":26600.5352},{"date":"2026-03-19","close":25948.4902},{"date":"2026-03-20","close":25800.2988},{"date":"2026-03-23","close":24130.7051},{"date":"2026-03-24","close":24840.5781},{"date":"2026-03-25","close":25294.1055},{"date":"2026-03-26","close":24372.2578},{"date":"2026-03-27","close":24249.0195},{"date":"2026-03-30","close":23403.375},{"date":"2026-03-31","close":22277.168},{"date":"2026-04-01","close":24317.1816},{"date":"2026-04-02","close":23250.248},{"date":"2026-04-03","close":23829.3438},{"date":"2026-04-06","close":24159.1191},{"date":"2026-04-07","close":24440.6699},{"date":"2026-04-08","close":26278.166},{"date":"2026-04-09","close":25744.6973},{"date":"2026-04-10","close":26179.375},{"date":"2026-04-13","close":26184.3145},{"date":"2026-04-14","close":27048.7305},{"date":"2026-04-15","close":27498.2246},{"date":"2026-04-16","close":28140.3594},{"date":"2026-04-17","close":27918.0801},{"date":"2026-04-20","close":28056.3867},{"date":"2026-04-21","close":28584.9141},{"date":"2026-04-22","close":28738.0391},{"date":"2026-04-23","close":28945.498},{"date":"2026-04-24","close":28950.4375},{"date":"2026-04-27","close":29800.0312},{"date":"2026-04-28","close":29908.7031},{"date":"2026-04-29","close":30072.0293},{"date":"2026-04-30","close":29770.1211},{"date":"2026-05-04","close":31334.1035},{"date":"2026-05-06","close":33784.0156},{"date":"2026-05-07","close":34224.5039},{"date":"2026-05-08","close":34481.8672},{"date":"2026-05-11","close":36377.4688},{"date":"2026-05-12","close":35494.6875},{"date":"2026-05-13","close":36908.1289},{"date":"2026-05-14","close":37389.1914},{"date":"2026-05-15","close":34939.2305},{"date":"2026-05-18","close":35028.5039},{"date":"2026-05-19","close":34269.707},{"date":"2026-05-20","close":34046.5312},{"date":"2026-05-21","close":36412.1836},{"date":"2026-05-22","close":36675.0312},{"date":"2026-05-26","close":37676.8398},{"date":"2026-05-27","close":38296.7695},{"date":"2026-05-28","close":37989.6719},{"date":"2026-05-29","close":38844.3789},{"date":"2026-06-01","close":40046.9258},{"date":"2026-06-02","close":40044.5312},{"date":"2026-06-04","close":40123.8711},{"date":"2026-06-05","close":38179.918},{"date":"2026-06-08","close":34931.7227},{"date":"2026-06-09","close":37927.0078},{"date":"2026-06-10","close":36394.6484},{"date":"2026-06-11","close":36950.0664},{"date":"2026-06-12","close":38670.8633},{"date":"2026-06-15","close":40151.2812},{"date":"2026-06-16","close":40732.6797},{"date":"2026-06-17","close":41443.2773},{"date":"2026-06-18","close":42054.4922},{"date":"2026-06-19","close":42186.8477},{"date":"2026-06-22","close":42914.168},{"date":"2026-06-23","close":38585.9766},{"date":"2026-06-24","close":39162.4023},{"date":"2026-06-25","close":41383.6484},{"date":"2026-06-26","close":39216.3633},{"date":"2026-06-29","close":39030.6602},{"date":"2026-06-30","close":39902.1055},{"date":"2026-07-01","close":39404.1367},{"date":"2026-07-02","close":36266.9453},{"date":"2026-07-03","close":37668.8633},{"date":"2026-07-06","close":37032.7617},{"date":"2026-07-07","close":35213.9258},{"date":"2026-07-08","close":33360.2969},{"date":"2026-07-09","close":33643.5586},{"date":"2026-07-10","close":34915.7539},{"date":"2026-07-13","close":31958.8984},{"date":"2026-07-14","close":32127.8613},{"date":"2026-07-15","close":34145.4766},{"date":"2026-07-16","close":32162.6465},{"date":"2026-07-20","close":30477.9844},{"date":"2026-07-21","close":31372.4941},{"date":"2026-07-22","close":31372.4941},{"date":"2026-07-23","close":32744.0801},{"date":"2026-07-24","close":30736.3984},{"date":"2026-07-27","close":30945.1191},{"date":"2026-07-28","close":27565.8535},{"date":"2026-07-29","close":25791.7383},{"date":"2026-07-30","close":25353.4961},{"date":"2026-07-31","close":29661.25},{"date":"2026-08-03","close":28545.7148},{"date":"2026-08-04","close":28814.6387},{"date":"2026-08-05","close":30009.8535},{"date":"2026-08-06","close":28734.957},{"date":"2026-08-07","close":28286.752},{"date":"2026-08-10","close":28769.8184},{"date":"2026-08-11","close":28779.7793},{"date":"2026-08-12","close":29760.8496},{"date":"2026-08-13","close":30612.4414},{"date":"2026-08-14","close":31573.5918},{"date":"2026-08-18","close":31239.9277},{"date":"2026-08-19","close":29422.207},{"date":"2026-08-20","close":30985.9453},{"date":"2026-08-21","close":31015.8242},{"date":"2026-08-24","close":30298.6973},{"date":"2026-08-25","close":30726.9805},{"date":"2026-08-26","close":30597.5},{"date":"2026-08-27","close":31150.2871},{"date":"2026-08-28","close":30841.918},{"date":"2026-08-31","close":30727.1523},{"date":"2026-09-01","close":30851.8984},{"date":"2026-09-02","close":29619.418},{"date":"2026-09-03","close":29519.623},{"date":"2026-09-04","close":30133.3672},{"date":"2026-09-07","close":31365.8457},{"date":"2026-09-08","close":31266.0508},{"date":"2026-09-09","close":31690.1836},{"date":"2026-09-10","close":31595.377},{"date":"2026-09-11","close":31276.0293},{"date":"2026-09-14","close":30428.763},{"date":"2026-09-15","close":29850.9446},{"date":"2026-09-16","close":30268.0912},{"date":"2026-09-17","close":30528.5579},{"date":"2026-09-18","close":31066.4584},{"date":"2026-09-21","close":31767.0251},{"date":"2026-09-22","close":31744.0718},{"date":"2026-09-23","close":31842.8707},{"date":"2026-09-28","close":31231.1225},{"date":"2026-09-29","close":31380.0},{"date":"2026-09-30","close":31220.0},{"date":"2026-10-01","close":31735.0},{"date":"2026-10-02","close":31910.0},{"date":"2026-10-06","close":31600.0},{"date":"2026-10-07","close":31005.0},{"date":"2026-10-08","close":30375.0},{"date":"2026-10-12","close":29335.0},{"date":"2026-10-13","close":27875.0},{"date":"2026-10-14","close":27430.0},{"date":"2026-10-15","close":25570.0},{"date":"2026-10-16","close":25990.0},{"date":"2026-10-19","close":26265.0},{"date":"2026-10-20","close":25475.0},{"date":"2026-10-21","close":26145.0},{"date":"2026-10-22","close":25300.0},{"date":"2026-10-23","close":24530.0}],"chart_data":[{"date":"2024-11-04","open":9518,"high":9752,"low":9498,"close":9752,"volume":796161},{"date":"2024-11-05","open":9666,"high":9697,"low":9633,"close":9692,"volume":1828370},{"date":"2024-11-06","open":9757,"high":9757,"low":9548,"close":9652,"volume":555156},{"date":"2024-11-07","open":9633,"high":9661,"low":9548,"close":9628,"volume":801929},{"date":"2024-11-08","open":9687,"high":9746,"low":9602,"close":9637,"volume":384779},{"date":"2024-11-11","open":9533,"high":9548,"low":9442,"close":9484,"volume":362303},{"date":"2024-11-12","open":9465,"high":9470,"low":9271,"close":9285,"volume":331597},{"date":"2024-11-13","open":9285,"high":9285,"low":9085,"close":9105,"volume":448324},{"date":"2024-11-14","open":9133,"high":9178,"low":9030,"close":9066,"volume":603777},{"date":"2024-11-15","open":9041,"high":9188,"low":9005,"close":9162,"volume":310536},{"date":"2024-11-18","open":9162,"high":9301,"low":9162,"close":9213,"volume":660524},{"date":"2024-11-19","open":9223,"high":9275,"low":9223,"close":9234,"volume":645435},{"date":"2024-11-20","open":9301,"high":9357,"low":9275,"close":9321,"volume":465888},{"date":"2024-11-21","open":9321,"high":9357,"low":9275,"close":9275,"volume":528437},{"date":"2024-11-22","open":9371,"high":9432,"low":9340,"close":9416,"volume":353075},{"date":"2024-11-25","open":9465,"high":9528,"low":9416,"close":9480,"volume":376218},{"date":"2024-11-26","open":9447,"high":9494,"low":9427,"close":9494,"volume":363987},{"date":"2024-11-27","open":9498,"high":9518,"low":9432,"close":9432,"volume":534737},{"date":"2024-11-28","open":9432,"high":9456,"low":9348,"close":9348,"volume":660447},{"date":"2024-11-29","open":9376,"high":9376,"low":9223,"close":9253,"volume":454549},{"date":"2024-12-02","open":9344,"high":9371,"low":9253,"close":9290,"volume":362225},{"date":"2024-12-03","open":9363,"high":9475,"low":9363,"close":9475,"volume":379032},{"date":"2024-12-04","open":9311,"high":9396,"low":9258,"close":9321,"volume":392099},{"date":"2024-12-05","open":9335,"high":9335,"low":9203,"close":9234,"volume":402408},{"date":"2024-12-06","open":9198,"high":9239,"low":8971,"close":9147,"volume":354098},{"date":"2024-12-09","open":8851,"high":8891,"low":8803,"close":8803,"volume":19177},{"date":"2024-12-10","open":8831,"high":9015,"low":8831,"close":9010,"volume":9383},{"date":"2024-12-11","open":9017,"high":9126,"low":9017,"close":9126,"volume":4686},{"date":"2024-12-12","open":9210,"high":9232,"low":9155,"close":9218,"volume":6767},{"date":"2024-12-13","open":9245,"high":9343,"low":9218,"close":9343,"volume":9474},{"date":"2024-12-16","open":9357,"high":9434,"low":9320,"close":9328,"volume":8395},{"date":"2024-12-17","open":9361,"high":9385,"low":9328,"close":9338,"volume":18119},{"date":"2024-12-18","open":9395,"high":9507,"low":9361,"close":9502,"volume":29123},{"date":"2024-12-19","open":9274,"high":9374,"low":9244,"close":9314,"volume":18909},{"date":"2024-12-20","open":9273,"high":9278,"low":9122,"close":9198,"volume":11512},{"date":"2024-12-23","open":9231,"high":9351,"low":9226,"close":9304,"volume":15048},{"date":"2024-12-24","open":9371,"high":9386,"low":9296,"close":9386,"volume":306773},{"date":"2024-12-26","open":9410,"high":9410,"low":9300,"close":9357,"volume":283966},{"date":"2024-12-27","open":9323,"high":9389,"low":9293,"close":9351,"volume":43620},{"date":"2024-12-30","open":9318,"high":9409,"low":9268,"close":9308,"volume":34970},{"date":"2025-01-02","open":9268,"high":9355,"low":9235,"close":9313,"volume":129947},{"date":"2025-01-03","open":9336,"high":9463,"low":9336,"close":9448,"volume":29948},{"date":"2025-01-06","open":9491,"high":9613,"low":9427,"close":9593,"volume":19430},{"date":"2025-01-07","open":9675,"high":9728,"low":9593,"close":9593,"volume":6542},{"date":"2025-01-08","open":9543,"high":9650,"low":9504,"close":9598,"volume":5399},{"date":"2025-01-09","open":9628,"high":9755,"low":9613,"close":9694,"volume":56642},{"date":"2025-01-10","open":9760,"high":9808,"low":9684,"close":9742,"volume":59525},{"date":"2025-01-13","open":9731,"high":9731,"low":9601,"close":9631,"volume":48463},{"date":"2025-01-14","open":9608,"high":9689,"low":9608,"close":9689,"volume":12018},{"date":"2025-01-15","open":9747,"high":9803,"low":9680,"close":9704,"volume":3443},{"date":"2025-01-16","open":9823,"high":9858,"low":9805,"close":9848,"volume":8381},{"date":"2025-01-17","open":9819,"high":9901,"low":9819,"close":9882,"volume":55790},{"date":"2025-01-20","open":9920,"high":9920,"low":9762,"close":9781,"volume":5354},{"date":"2025-01-21","open":9901,"high":9950,"low":9795,"close":9892,"volume":12456},{"date":"2025-01-22","open":9897,"high":10057,"low":9897,"close":10032,"volume":5060},{"date":"2025-01-23","open":10003,"high":10007,"low":9914,"close":9964,"volume":5364},{"date":"2025-01-24","open":10023,"high":10102,"low":10023,"close":10057,"volume":3262},{"date":"2025-01-31","open":10643,"high":10643,"low":9797,"close":9864,"volume":104122},{"date":"2025-02-03","open":9728,"high":9728,"low":9520,"close":9593,"volume":49629},{"date":"2025-02-04","open":9756,"high":9775,"low":9661,"close":9685,"volume":8514},{"date":"2025-02-05","open":9768,"high":9782,"low":9716,"close":9772,"volume":50632},{"date":"2025-02-06","open":9772,"high":9873,"low":9772,"close":9873,"volume":11012},{"date":"2025-02-07","open":9868,"high":9868,"low":9777,"close":9806,"volume":32958},{"date":"2025-02-10","open":9806,"high":9902,"low":9731,"close":9888,"volume":71544},{"date":"2025-02-11","open":9992,"high":9992,"low":9855,"close":9907,"volume":4184},{"date":"2025-02-12","open":9966,"high":9966,"low":9839,"close":9859,"volume":7508},{"date":"2025-02-13","open":9974,"high":9994,"low":9914,"close":9994,"volume":8871},{"date":"2025-02-14","open":9994,"high":10082,"low":9994,"close":10057,"volume":4389},{"date":"2025-02-17","open":10080,"high":10105,"low":10016,"close":10105,"volume":18545},{"date":"2025-02-18","open":10105,"high":10134,"low":10025,"close":10134,"volume":3996},{"date":"2025-02-19","open":10169,"high":10279,"low":10159,"close":10231,"volume":54257},{"date":"2025-02-20","open":10279,"high":10284,"low":10192,"close":10231,"volume":4157},{"date":"2025-02-21","open":10211,"high":10211,"low":10145,"close":10173,"volume":15679},{"date":"2025-02-24","open":10116,"high":10163,"low":10036,"close":10163,"volume":12158},{"date":"2025-02-25","open":10163,"high":10539,"low":10026,"close":10091,"volume":9883},{"date":"2025-02-26","open":10091,"high":10154,"low":10076,"close":10154,"volume":6792},{"date":"2025-02-27","open":10187,"high":10187,"low":10075,"close":10115,"volume":4323},{"date":"2025-02-28","open":9960,"high":9960,"low":9785,"close":9800,"volume":21220},{"date":"2025-03-04","open":9799,"high":9799,"low":9666,"close":9752,"volume":52669},{"date":"2025-03-05","open":9753,"high":9824,"low":9715,"close":9790,"volume":14782},{"date":"2025-03-06","open":9789,"high":9842,"low":9705,"close":9752,"volume":38576},{"date":"2025-03-07","open":9669,"high":9688,"low":9596,"close":9669,"volume":4269},{"date":"2025-03-10","open":9655,"high":9713,"low":9586,"close":9694,"volume":8488},{"date":"2025-03-11","open":9494,"high":9611,"low":9410,"close":9611,"volume":50410},{"date":"2025-03-12","open":9706,"high":9815,"low":9706,"close":9815,"volume":1750},{"date":"2025-03-13","open":9926,"high":9961,"low":9839,"close":9844,"volume":45646},{"date":"2025-03-14","open":9928,"high":10086,"low":9908,"close":10086,"volume":4123},{"date":"2025-03-17","open":10174,"high":10231,"low":10159,"close":10202,"volume":24654},{"date":"2025-03-18","open":10246,"high":10295,"low":10159,"close":10197,"volume":28265},{"date":"2025-03-19","open":10208,"high":10312,"low":10208,"close":10275,"volume":26758},{"date":"2025-03-20","open":10285,"high":10308,"low":10247,"close":10304,"volume":226458},{"date":"2025-03-21","open":10354,"high":10354,"low":10170,"close":10280,"volume":31587},{"date":"2025-03-24","open":10299,"high":10336,"low":10251,"close":10275,"volume":38382},{"date":"2025-03-25","open":10413,"high":10413,"low":10202,"close":10231,"volume":74725},{"date":"2025-03-26","open":10301,"high":10314,"low":10214,"close":10314,"volume":463016},{"date":"2025-03-27","open":10183,"high":10220,"low":10110,"close":10144,"volume":14389},{"date":"2025-03-28","open":10075,"high":10075,"low":9844,"close":9849,"volume":151871},{"date":"2025-03-31","open":9665,"high":9675,"low":9577,"close":9592,"volume":12779},{"date":"2025-04-01","open":9730,"high":9771,"low":9638,"close":9771,"volume":5021},{"date":"2025-04-02","open":9785,"high":9785,"low":9681,"close":9761,"volume":25926},{"date":"2025-04-03","open":9479,"high":9640,"low":9464,"close":9640,"volume":6316},{"date":"2025-04-04","open":9500,"high":9685,"low":9362,"close":9476,"volume":41761},{"date":"2025-04-07","open":9086,"high":9086,"low":8851,"close":8851,"volume":26582},{"date":"2025-04-08","open":9010,"high":9030,"low":8859,"close":8904,"volume":5910},{"date":"2025-04-09","open":8866,"high":8866,"low":8679,"close":8720,"volume":54969},{"date":"2025-04-10","open":9418,"high":9418,"low":9206,"close":9258,"volume":49020},{"date":"2025-04-11","open":9168,"high":9262,"low":9085,"close":9262,"volume":166832},{"date":"2025-04-14","open":9261,"high":9324,"low":9241,"close":9296,"volume":42010},{"date":"2025-04-15","open":9366,"high":9480,"low":9366,"close":9480,"volume":4177},{"date":"2025-04-16","open":9354,"high":9409,"low":9307,"close":9345,"volume":6180},{"date":"2025-04-17","open":9324,"high":9451,"low":9305,"close":9451,"volume":31497},{"date":"2025-04-18","open":9407,"high":9495,"low":9384,"close":9495,"volume":18051},{"date":"2025-04-21","open":9495,"high":9573,"low":9471,"close":9553,"volume":35765},{"date":"2025-04-22","open":9509,"high":9534,"low":9446,"close":9466,"volume":7970},{"date":"2025-04-23","open":9591,"high":9616,"low":9532,"close":9616,"volume":151627},{"date":"2025-04-24","open":9617,"high":9617,"low":9547,"close":9587,"volume":1986},{"date":"2025-04-25","open":9666,"high":9747,"low":9657,"close":9742,"volume":5605},{"date":"2025-04-28","open":9740,"high":9745,"low":9669,"close":9684,"volume":2860},{"date":"2025-04-29","open":9686,"high":9795,"low":9681,"close":9762,"volume":14044},{"date":"2025-04-30","open":9761,"high":9780,"low":9670,"close":9742,"volume":41166},{"date":"2025-05-02","open":9707,"high":9835,"low":9697,"close":9805,"volume":14546},{"date":"2025-05-07","open":9895,"high":9965,"low":9867,"close":9965,"volume":11793},{"date":"2025-05-08","open":9965,"high":10018,"low":9965,"close":9985,"volume":2372},{"date":"2025-05-09","open":9982,"high":10001,"low":9887,"close":9917,"volume":1377},{"date":"2025-05-12","open":10009,"high":10039,"low":9961,"close":10019,"volume":2883},{"date":"2025-05-13","open":10147,"high":10147,"low":10038,"close":10053,"volume":23837},{"date":"2025-05-14","open":10195,"high":10262,"low":10156,"close":10257,"volume":7197},{"date":"2025-05-15","open":10257,"high":10257,"low":10111,"close":10111,"volume":2445},{"date":"2025-05-16","open":10199,"high":10203,"low":10164,"close":10164,"volume":1382},{"date":"2025-05-19","open":10087,"high":10087,"low":9970,"close":10062,"volume":3026},{"date":"2025-05-20","open":10165,"high":10204,"low":10082,"close":10116,"volume":1201},{"date":"2025-05-21","open":10116,"high":10161,"low":10087,"close":10126,"volume":2672},{"date":"2025-05-22","open":10039,"high":10084,"low":9976,"close":9995,"volume":5371},{"date":"2025-05-23","open":10082,"high":10092,"low":10027,"close":10072,"volume":1685},{"date":"2025-05-26","open":10036,"high":10232,"low":10007,"close":10232,"volume":15626},{"date":"2025-05-27","open":10146,"high":10228,"low":10146,"close":10228,"volume":28927},{"date":"2025-05-28","open":10251,"high":10335,"low":10227,"close":10242,"volume":55843},{"date":"2025-05-29","open":10409,"high":10487,"low":10359,"close":10433,"volume":16544},{"date":"2025-05-30","open":10418,"high":10437,"low":10311,"close":10311,"volume":41232},{"date":"2025-06-02","open":10335,"high":10433,"low":10298,"close":10345,"volume":17139},{"date":"2025-06-04","open":10512,"high":10720,"low":10503,"close":10715,"volume":18693},{"date":"2025-06-05","open":10826,"high":11002,"low":10794,"close":10914,"volume":48625},{"date":"2025-06-09","open":11100,"high":11145,"low":11020,"close":11060,"volume":70270},{"date":"2025-06-10","open":11088,"high":11287,"low":11058,"close":11148,"volume":143263},{"date":"2025-06-11","open":11215,"high":11347,"low":11215,"close":11347,"volume":42568},{"date":"2025-06-12","open":11371,"high":11425,"low":11303,"close":11376,"volume":159075},{"date":"2025-06-13","open":11455,"high":11455,"low":11180,"close":11294,"volume":34096},{"date":"2025-06-16","open":11317,"high":11576,"low":11284,"close":11576,"volume":15830},{"date":"2025-06-17","open":11574,"high":11798,"low":11520,"close":11624,"volume":37190},{"date":"2025-06-18","open":11539,"high":11694,"low":11510,"close":11644,"volume":17273},{"date":"2025-06-19","open":11698,"high":11703,"low":11538,"close":11673,"volume":20727},{"date":"2025-06-20","open":11691,"high":11800,"low":11666,"close":11795,"volume":16192},{"date":"2025-06-23","open":11742,"high":11768,"low":11537,"close":11756,"volume":38700},{"date":"2025-06-24","open":11856,"high":12165,"low":11856,"close":12145,"volume":88924},{"date":"2025-06-25","open":12278,"high":12278,"low":12073,"close":12227,"volume":78900},{"date":"2025-06-26","open":12312,"high":12312,"low":12010,"close":12242,"volume":37962},{"date":"2025-06-27","open":12234,"high":12314,"low":12066,"close":12149,"volume":47710},{"date":"2025-06-30","open":12148,"high":12290,"low":12093,"close":12237,"volume":51248},{"date":"2025-07-01","open":12303,"high":12436,"low":12237,"close":12271,"volume":275939},{"date":"2025-07-02","open":12262,"high":12262,"low":11943,"close":12159,"volume":69777},{"date":"2025-07-03","open":12178,"high":12271,"low":12113,"close":12237,"volume":46617},{"date":"2025-07-04","open":12236,"high":12269,"low":11847,"close":11847,"volume":55786},{"date":"2025-07-07","open":11821,"high":11974,"low":11744,"close":11959,"volume":448110},{"date":"2025-07-08","open":11983,"high":12301,"low":11983,"close":12301,"volume":36778},{"date":"2025-07-09","open":12310,"high":12335,"low":12130,"close":12315,"volume":15791},{"date":"2025-07-10","open":12446,"high":12446,"low":12229,"close":12427,"volume":324379},{"date":"2025-07-11","open":12452,"high":12604,"low":12358,"close":12408,"volume":306639},{"date":"2025-07-14","open":12432,"high":12603,"low":12372,"close":12603,"volume":316388},{"date":"2025-07-15","open":12593,"high":12720,"low":12489,"close":12720,"volume":407110},{"date":"2025-07-16","open":12682,"high":12682,"low":12485,"close":12505,"volume":372118},{"date":"2025-07-17","open":12528,"high":12528,"low":12349,"close":12456,"volume":321397},{"date":"2025-07-18","open":12456,"high":12523,"low":12314,"close":12422,"volume":304172},{"date":"2025-07-21","open":12383,"high":12481,"low":12378,"close":12481,"volume":304781},{"date":"2025-07-22","open":12490,"high":12490,"low":12225,"close":12320,"volume":226042},{"date":"2025-07-23","open":12418,"high":12433,"low":12235,"close":12418,"volume":256477},{"date":"2025-07-24","open":12538,"high":12583,"low":12352,"close":12427,"volume":251576},{"date":"2025-07-25","open":12475,"high":12499,"low":12387,"close":12427,"volume":226623},{"date":"2025-07-28","open":12485,"high":12485,"low":12212,"close":12354,"volume":267727},{"date":"2025-07-29","open":12273,"high":12457,"low":12176,"close":12457,"volume":286786},{"date":"2025-07-30","open":12475,"high":12592,"low":12412,"close":12578,"volume":328339},{"date":"2025-07-31","open":12579,"high":12627,"low":12432,"close":12530,"volume":226736},{"date":"2025-08-01","open":12333,"high":12333,"low":11959,"close":11969,"volume":598358},{"date":"2025-08-04","open":11968,"high":12150,"low":11933,"close":12145,"volume":294643},{"date":"2025-08-05","open":12330,"high":12355,"low":12207,"close":12335,"volume":252589},{"date":"2025-08-06","open":12264,"high":12330,"low":12182,"close":12330,"volume":283114},{"date":"2025-08-07","open":12383,"high":12383,"low":12257,"close":12320,"volume":241585},{"date":"2025-08-08","open":12375,"high":12375,"low":12250,"close":12330,"volume":238664},{"date":"2025-08-11","open":12378,"high":12378,"low":12248,"close":12276,"volume":22857},{"date":"2025-08-12","open":12374,"high":12506,"low":12312,"close":12344,"volume":33910},{"date":"2025-08-13","open":12476,"high":12476,"low":12301,"close":12457,"volume":8716},{"date":"2025-08-14","open":12500,"high":12500,"low":12354,"close":12457,"volume":16694},{"date":"2025-08-18","open":12341,"high":12341,"low":12144,"close":12179,"volume":69153},{"date":"2025-08-19","open":12233,"high":12233,"low":12032,"close":12111,"volume":48363},{"date":"2025-08-20","open":12014,"high":12023,"low":11797,"close":12023,"volume":11274},{"date":"2025-08-21","open":12022,"high":12101,"low":11974,"close":12013,"volume":98849},{"date":"2025-08-22","open":12104,"high":12159,"low":12079,"close":12159,"volume":94981},{"date":"2025-08-25","open":12200,"high":12262,"low":12160,"close":12262,"volume":112048},{"date":"2025-08-26","open":12260,"high":12260,"low":12129,"close":12227,"volume":24942},{"date":"2025-08-27","open":12217,"high":12227,"low":12109,"close":12227,"volume":15014},{"date":"2025-08-28","open":12155,"high":12333,"low":12075,"close":12320,"volume":124206},{"date":"2025-08-29","open":12403,"high":12403,"low":12262,"close":12276,"volume":38535},{"date":"2025-09-01","open":12238,"high":12238,"low":12036,"close":12061,"volume":127687},{"date":"2025-09-02","open":12173,"high":12222,"low":12128,"close":12198,"volume":80024},{"date":"2025-09-03","open":12273,"high":12306,"low":12239,"close":12306,"volume":4004},{"date":"2025-09-04","open":12305,"high":12343,"low":12244,"close":12310,"volume":6806},{"date":"2025-09-05","open":12389,"high":12423,"low":12325,"close":12379,"volume":20990},{"date":"2025-09-08","open":12472,"high":12491,"low":12340,"close":12491,"volume":8384},{"date":"2025-09-09","open":12540,"high":12647,"low":12451,"close":12647,"volume":34243},{"date":"2025-09-10","open":12738,"high":12994,"low":12679,"close":12994,"volume":173507},{"date":"2025-09-11","open":13026,"high":13136,"low":12963,"close":13136,"volume":50373},{"date":"2025-09-12","open":13253,"high":13419,"low":13233,"close":13419,"volume":73525},{"date":"2025-09-15","open":13439,"high":13516,"low":13380,"close":13453,"volume":81324},{"date":"2025-09-16","open":13444,"high":13741,"low":13444,"close":13741,"volume":71025},{"date":"2025-09-17","open":13535,"high":13580,"low":13458,"close":13531,"volume":37119},{"date":"2025-09-18","open":13624,"high":13771,"low":13545,"close":13771,"volume":79952},{"date":"2025-09-19","open":13795,"high":13805,"low":13674,"close":13756,"volume":62160},{"date":"2025-09-22","open":13833,"high":13897,"low":13755,"close":13868,"volume":46336},{"date":"2025-09-23","open":13990,"high":13990,"low":13853,"close":13951,"volume":28292},{"date":"2025-09-24","open":13956,"high":13976,"low":13794,"close":13946,"volume":31940},{"date":"2025-09-25","open":13882,"high":13936,"low":13793,"close":13873,"volume":19920},{"date":"2025-09-26","open":13756,"high":13756,"low":13405,"close":13531,"volume":79952},{"date":"2025-09-29","open":13561,"high":13777,"low":13561,"close":13777,"volume":40726},{"date":"2025-09-30","open":13817,"high":13842,"low":13730,"close":13782,"volume":28593},{"date":"2025-10-01","open":13780,"high":13953,"low":13780,"close":13953,"volume":44249},{"date":"2025-10-02","open":14198,"high":14505,"low":14188,"close":14442,"volume":125097},{"date":"2025-10-10","open":14647,"high":14795,"low":14550,"close":14731,"volume":112163},{"date":"2025-10-13","open":14315,"high":14496,"low":14243,"close":14496,"volume":65309},{"date":"2025-10-14","open":14535,"high":14722,"low":14118,"close":14271,"volume":95042},{"date":"2025-10-15","open":14354,"high":14662,"low":14295,"close":14662,"volume":48564},{"date":"2025-10-16","open":14702,"high":15020,"low":14702,"close":15020,"volume":63245},{"date":"2025-10-17","open":14986,"high":15220,"low":14918,"close":15054,"volume":78551},{"date":"2025-10-20","open":15210,"high":15460,"low":15023,"close":15460,"volume":91130},{"date":"2025-10-21","open":15545,"high":15807,"low":15376,"close":15416,"volume":175066},{"date":"2025-10-22","open":15456,"high":15587,"low":15211,"close":15587,"volume":92407},{"date":"2025-10-23","open":15353,"high":15724,"low":15300,"close":15553,"volume":86608},{"date":"2025-10-24","open":15689,"high":15890,"low":15685,"close":15890,"volume":119653},{"date":"2025-10-27","open":16018,"high":16345,"low":16018,"close":16345,"volume":123609},{"date":"2025-10-28","open":16160,"high":16175,"low":15905,"close":16155,"volume":138818},{"date":"2025-10-29","open":16231,"high":16433,"low":16017,"close":16433,"volume":170755},{"date":"2025-10-30","open":16572,"high":16783,"low":16474,"close":16645,"volume":147963},{"date":"2025-10-31","open":16635,"high":16860,"low":16498,"close":16768,"volume":136775},{"date":"2025-11-03","open":16866,"high":17474,"low":16671,"close":17474,"volume":746871,"rsi_14":92.8,"sma_20":15687.24,"sma_60":13882.7,"sma_120":12769.38},{"date":"2025-11-04","open":17351,"high":17361,"low":16861,"close":16934,"volume":348082,"rsi_14":79.22,"sma_20":15847.8,"sma_60":13963.98,"sma_120":12828.53},{"date":"2025-11-05","open":16655,"high":16655,"low":15812,"close":16503,"volume":337947,"rsi_14":68.73,"sma_20":15977.64,"sma_60":14034.77,"sma_120":12884.61},{"date":"2025-11-06","open":16934,"high":16941,"low":16439,"close":16684,"volume":176256,"rsi_14":69.85,"sma_20":16091.79,"sma_60":14108.72,"sma_120":12941.37},{"date":"2025-11-07","open":16312,"high":16680,"low":15999,"close":16307,"volume":170394,"rsi_14":60.37,"sma_20":16172.02,"sma_60":14176.39,"sma_120":12994.62},{"date":"2025-11-10","open":16529,"high":16925,"low":16426,"close":16861,"volume":82623,"rsi_14":65.72,"sma_20":16292.42,"sma_60":14253.32,"sma_120":13050.83},{"date":"2025-11-11","open":17122,"high":17338,"low":16743,"close":16974,"volume":553215,"rsi_14":65.29,"sma_20":16429.98,"sma_60":14333.04,"sma_120":13109.23},{"date":"2025-11-12","open":16918,"high":17126,"low":16761,"close":17126,"volume":55568,"rsi_14":66.93,"sma_20":16555.45,"sma_60":14414.23,"sma_120":13168.48},{"date":"2025-11-13","open":17027,"high":17187,"low":16968,"close":17130,"volume":51158,"rsi_14":64.37,"sma_20":16663.0,"sma_60":14493.6,"sma_120":13228.65},{"date":"2025-11-14","open":16518,"high":16728,"low":16395,"close":16410,"volume":88950,"rsi_14":50.71,"sma_20":16732.11,"sma_60":14560.73,"sma_120":13282.24},{"date":"2025-11-17","open":16601,"high":16827,"low":16543,"close":16827,"volume":73057,"rsi_14":56.98,"sma_20":16801.62,"sma_60":14639.59,"sma_120":13339.27},{"date":"2025-11-18","open":16641,"high":16686,"low":16136,"close":16214,"volume":60372,"rsi_14":47.84,"sma_20":16842.15,"sma_60":14709.22,"sma_120":13392.22},{"date":"2025-11-19","open":16219,"high":16249,"low":15753,"close":16106,"volume":73974,"rsi_14":44.65,"sma_20":16868.55,"sma_60":14778.54,"sma_120":13443.59},{"date":"2025-11-20","open":16538,"high":16572,"low":16307,"close":16307,"volume":92924,"rsi_14":45.5,"sma_20":16906.99,"sma_60":14851.42,"sma_120":13495.31},{"date":"2025-11-21","open":15587,"high":15927,"low":15467,"close":15542,"volume":40274,"rsi_14":31.35,"sma_20":16889.17,"sma_60":14908.8,"sma_120":13540.57},{"date":"2025-11-24","open":15867,"high":15867,"low":15513,"close":15552,"volume":44632,"rsi_14":35.13,"sma_20":16848.7,"sma_60":14964.62,"sma_120":13585.79},{"date":"2025-11-25","open":15892,"high":15971,"low":15562,"close":15699,"volume":39971,"rsi_14":40.79,"sma_20":16825.44,"sma_60":15023.51,"sma_120":13630.68},{"date":"2025-11-26","open":15835,"high":16018,"low":15605,"close":16018,"volume":30257,"rsi_14":42.61,"sma_20":16804.21,"sma_60":15087.83,"sma_120":13679.31},{"date":"2025-11-27","open":16140,"high":16351,"low":16095,"close":16199,"volume":84975,"rsi_14":48.35,"sma_20":16779.82,"sma_60":15153.09,"sma_120":13728.91},{"date":"2025-11-28","open":16280,"high":16280,"low":15966,"close":16025,"volume":28909,"rsi_14":39.17,"sma_20":16741.93,"sma_60":15216.68,"sma_120":13774.13},{"date":"2025-12-01","open":16143,"high":16177,"low":15813,"close":16015,"volume":54681,"rsi_14":37.25,"sma_20":16667.64,"sma_60":15283.35,"sma_120":13817.62},{"date":"2025-12-02","open":16044,"high":16447,"low":16044,"close":16447,"volume":20129,"rsi_14":41.57,"sma_20":16642.77,"sma_60":15355.41,"sma_120":13863.52},{"date":"2025-12-03","open":16447,"high":16560,"low":16305,"close":16530,"volume":24952,"rsi_14":42.69,"sma_20":16644.09,"sma_60":15427.09,"sma_120":13909.37},{"date":"2025-12-04","open":16452,"high":16452,"low":16236,"close":16398,"volume":64873,"rsi_14":49.8,"sma_20":16629.42,"sma_60":15496.44,"sma_120":13952.43},{"date":"2025-12-05","open":16388,"high":16806,"low":16314,"close":16806,"volume":49521,"rsi_14":49.68,"sma_20":16654.74,"sma_60":15571.55,"sma_120":13998.71},{"date":"2025-12-08","open":16806,"high":17090,"low":16668,"close":17090,"volume":44183,"rsi_14":63.72,"sma_20":16666.38,"sma_60":15649.6,"sma_120":14048.09},{"date":"2025-12-09","open":16992,"high":16997,"low":16835,"close":16943,"volume":32923,"rsi_14":62.94,"sma_20":16664.78,"sma_60":15722.48,"sma_120":14093.84},{"date":"2025-12-10","open":16987,"high":17036,"low":16869,"close":16948,"volume":31619,"rsi_14":60.54,"sma_20":16655.61,"sma_60":15789.58,"sma_120":14139.2},{"date":"2025-12-11","open":17012,"high":17090,"low":16766,"close":16923,"volume":27071,"rsi_14":80.1,"sma_20":16644.93,"sma_60":15853.81,"sma_120":14184.19},{"date":"2025-12-12","open":16820,"high":16992,"low":16761,"close":16963,"volume":30439,"rsi_14":80.35,"sma_20":16672.97,"sma_60":15913.92,"sma_120":14229.26},{"date":"2025-12-15","open":16540,"high":16697,"low":16452,"close":16609,"volume":28254,"rsi_14":67.97,"sma_20":16661.84,"sma_60":15967.45,"sma_120":14270.32},{"date":"2025-12-16","open":16452,"high":16560,"low":16241,"close":16265,"volume":591438,"rsi_14":54.81,"sma_20":16664.43,"sma_60":16010.26,"sma_120":14308.76},{"date":"2025-12-17","open":16324,"high":16599,"low":16221,"close":16599,"volume":24764,"rsi_14":57.89,"sma_20":16689.51,"sma_60":16062.31,"sma_120":14346.76},{"date":"2025-12-18","open":16486,"high":16535,"low":16305,"close":16467,"volume":68404,"rsi_14":58.09,"sma_20":16697.58,"sma_60":16108.04,"sma_120":14382.91},{"date":"2025-12-19","open":16761,"high":16761,"low":16481,"close":16535,"volume":23807,"rsi_14":59.33,"sma_20":16748.15,"sma_60":16155.19,"sma_120":14419.53},{"date":"2025-12-22","open":16845,"high":16963,"low":16786,"close":16963,"volume":94036,"rsi_14":59.26,"sma_20":16819.96,"sma_60":16207.67,"sma_120":14460.57},{"date":"2025-12-23","open":17046,"high":17081,"low":16938,"close":16997,"volume":84466,"rsi_14":58.53,"sma_20":16886.0,"sma_60":16259.32,"sma_120":14501.15},{"date":"2025-12-24","open":17051,"high":17066,"low":16943,"close":17002,"volume":44938,"rsi_14":61.58,"sma_20":16936.0,"sma_60":16311.14,"sma_120":14541.48},{"date":"2025-12-26","open":17105,"high":17174,"low":17027,"close":17169,"volume":54509,"rsi_14":57.68,"sma_20":16987.0,"sma_60":16367.03,"sma_120":14584.18},{"date":"2025-12-29","open":17311,"high":17626,"low":17311,"close":17626,"volume":86317,"rsi_14":60.0,"sma_20":17066.75,"sma_60":16435.91,"sma_120":14629.8},{"date":"2025-12-30","open":17626,"high":17788,"low":17527,"close":17739,"volume":142582,"rsi_14":65.41,"sma_20":17152.75,"sma_60":16502.54,"sma_120":14679.71},{"date":"2026-01-02","open":17739,"high":18310,"low":17739,"close":18310,"volume":183594,"rsi_14":71.84,"sma_20":17245.75,"sma_60":16578.77,"sma_120":14733.49},{"date":"2026-01-05","open":18595,"high":18925,"low":18546,"close":18925,"volume":216251,"rsi_14":77.1,"sma_20":17365.75,"sma_60":16662.49,"sma_120":14789.58},{"date":"2026-01-06","open":18831,"high":19259,"low":18560,"close":19259,"volume":121951,"rsi_14":78.82,"sma_20":17509.5,"sma_60":16743.57,"sma_120":14848.39},{"date":"2026-01-07","open":19407,"high":19692,"low":19176,"close":19540,"volume":185955,"rsi_14":87.61,"sma_20":17646.75,"sma_60":16824.5,"sma_120":14908.62},{"date":"2026-01-08","open":19328,"high":19914,"low":19328,"close":19550,"volume":158680,"rsi_14":96.22,"sma_20":17770.0,"sma_60":16909.6,"sma_120":14969.1},{"date":"2026-01-09","open":19451,"high":19702,"low":19230,"close":19697,"volume":148891,"rsi_14":96.01,"sma_20":17908.25,"sma_60":17001.0,"sma_120":15029.17},{"date":"2026-01-12","open":20027,"high":20027,"low":19486,"close":19781,"volume":146775,"rsi_14":100.0,"sma_20":18050.5,"sma_60":17087.19,"sma_120":15088.96},{"date":"2026-01-13","open":19978,"high":20002,"low":19736,"close":19983,"volume":88302,"rsi_14":100.0,"sma_20":18204.25,"sma_60":17170.73,"sma_120":15152.29},{"date":"2026-01-14","open":19948,"high":20219,"low":19899,"close":20219,"volume":104529,"rsi_14":100.0,"sma_20":18368.0,"sma_60":17257.69,"sma_120":15218.02},{"date":"2026-01-15","open":20120,"high":20494,"low":20027,"close":20494,"volume":101280,"rsi_14":100.0,"sma_20":18563.75,"sma_60":17342.4,"sma_120":15286.38},{"date":"2026-01-16","open":20548,"high":20730,"low":20450,"close":20681,"volume":145989,"rsi_14":100.0,"sma_20":18786.5,"sma_60":17431.03,"sma_120":15355.82},{"date":"2026-01-19","open":20672,"high":21126,"low":20643,"close":21126,"volume":154137,"rsi_14":100.0,"sma_20":19012.75,"sma_60":17523.6,"sma_120":15430.05},{"date":"2026-01-20","open":21055,"high":21055,"low":20573,"close":20819,"volume":189332,"rsi_14":92.87,"sma_20":19232.25,"sma_60":17612.27,"sma_120":15501.19},{"date":"2026-01-21","open":20347,"high":21149,"low":20347,"close":21149,"volume":163478,"rsi_14":93.26,"sma_20":19465.0,"sma_60":17700.77,"sma_120":15575.05},{"date":"2026-01-22","open":21405,"high":21626,"low":21070,"close":21242,"volume":287889,"rsi_14":92.33,"sma_20":19680.75,"sma_60":17783.14,"sma_120":15649.69},{"date":"2026-01-23","open":21296,"high":21395,"low":20927,"close":21301,"volume":151710,"rsi_14":90.86,"sma_20":19897.75,"sma_60":17869.73,"sma_120":15725.26},{"date":"2026-01-26","open":21257,"high":21331,"low":21011,"close":21095,"volume":412918,"rsi_14":83.01,"sma_20":20104.0,"sma_60":17948.07,"sma_120":15798.21},{"date":"2026-01-27","open":21095,"high":21980,"low":20789,"close":21980,"volume":214596,"rsi_14":86.05,"sma_20":20346.75,"sma_60":18037.86,"sma_120":15877.6},{"date":"2026-01-28","open":22093,"high":22418,"low":21980,"close":22418,"volume":480063,"rsi_14":87.61,"sma_20":20590.25,"sma_60":18132.98,"sma_120":15961.13},{"date":"2026-01-29","open":22757,"high":22886,"low":21949,"close":22757,"volume":543881,"rsi_14":88.07,"sma_20":20843.0,"sma_60":18221.13,"sma_120":16051.92},{"date":"2026-01-30","open":22634,"high":23403,"low":22629,"close":23004,"volume":394123,"rsi_14":88.54,"sma_20":21079.25,"sma_60":18322.59,"sma_120":16143.29},{"date":"2026-02-02","open":22432,"high":22826,"low":21540,"close":21717,"volume":404831,"rsi_14":66.26,"sma_20":21219.0,"sma_60":18409.61,"sma_120":16222.19},{"date":"2026-02-03","open":22550,"high":23310,"low":22407,"close":23310,"volume":270185,"rsi_14":73.22,"sma_20":21422.5,"sma_60":18520.47,"sma_120":16314.59},{"date":"2026-02-04","open":23068,"high":23541,"low":22974,"close":23541,"volume":330093,"rsi_14":73.04,"sma_20":21623.5,"sma_60":18641.66,"sma_120":16409.03},{"date":"2026-02-05","open":22817,"high":23112,"low":22368,"close":22536,"volume":332495,"rsi_14":62.35,"sma_20":21773.0,"sma_60":18736.46,"sma_120":16494.89},{"date":"2026-02-06","open":21845,"high":22432,"low":21333,"close":22343,"volume":330686,"rsi_14":58.53,"sma_20":21905.25,"sma_60":18826.09,"sma_120":16579.57},{"date":"2026-02-09","open":23300,"high":23379,"low":23142,"close":23334,"volume":253773,"rsi_14":65.75,"sma_20":22083.5,"sma_60":18929.87,"sma_120":16672.05},{"date":"2026-02-10","open":23517,"high":23650,"low":23260,"close":23280,"volume":301769,"rsi_14":63.78,"sma_20":22248.75,"sma_60":19032.64,"sma_120":16763.12},{"date":"2026-02-11","open":23196,"high":23605,"low":22984,"close":23482,"volume":151495,"rsi_14":64.29,"sma_20":22412.25,"sma_60":19151.07,"sma_120":16855.9},{"date":"2026-02-12","open":23847,"high":24256,"low":23734,"close":24256,"volume":303700,"rsi_14":67.33,"sma_20":22601.0,"sma_60":19275.53,"sma_120":16957.56},{"date":"2026-02-13","open":24261,"high":24591,"low":24118,"close":24286,"volume":376949,"rsi_14":69.14,"sma_20":22781.75,"sma_60":19410.89,"sma_120":17060.06},{"date":"2026-02-19","open":24725,"high":24946,"low":24572,"close":24946,"volume":413418,"rsi_14":68.27,"sma_20":22975.5,"sma_60":19559.25,"sma_120":17168.9},{"date":"2026-02-20","open":24976,"high":25617,"low":24892,"close":25617,"volume":439993,"rsi_14":69.16,"sma_20":23216.75,"sma_60":19715.53,"sma_120":17283.47},{"date":"2026-02-23","open":25868,"high":26046,"low":25405,"close":25696,"volume":535806,"rsi_14":68.33,"sma_20":23445.25,"sma_60":19886.13,"sma_120":17397.47},{"date":"2026-02-24","open":25671,"high":26253,"low":25218,"close":26253,"volume":346094,"rsi_14":69.51,"sma_20":23697.25,"sma_60":20065.99,"sma_120":17515.31},{"date":"2026-02-25","open":26351,"high":27027,"low":26327,"close":26800,"volume":542078,"rsi_14":83.5,"sma_20":23974.0,"sma_60":20252.58,"sma_120":17638.05},{"date":"2026-02-26","open":26971,"high":28033,"low":26872,"close":28033,"volume":724843,"rsi_14":82.54,"sma_20":24321.0,"sma_60":20453.67,"sma_120":17770.75},{"date":"2026-02-27","open":27351,"high":28176,"low":27169,"close":27727,"volume":713234,"rsi_14":78.5,"sma_20":24607.5,"sma_60":20647.08,"sma_120":17900.09},{"date":"2026-03-03","open":27143,"high":27461,"low":25736,"close":25929,"volume":979703,"rsi_14":72.07,"sma_20":24787.93,"sma_60":20814.98,"sma_120":18015.83},{"date":"2026-03-04","open":24658,"high":25302,"low":22485,"close":22896,"volume":981366,"rsi_14":52.95,"sma_20":24799.05,"sma_60":20931.6,"sma_120":18107.48},{"date":"2026-03-05","open":26988,"high":26988,"low":24600,"close":25079,"volume":612959,"rsi_14":57.67,"sma_20":24908.66,"sma_60":21077.89,"sma_120":18216.65},{"date":"2026-03-06","open":24501,"high":25058,"low":23996,"close":24995,"volume":405854,"rsi_14":57.53,"sma_20":25079.32,"sma_60":21221.36,"sma_120":18324.22},{"date":"2026-03-09","open":23176,"high":23685,"low":22592,"close":23385,"volume":363721,"rsi_14":49.94,"sma_20":25087.31,"sma_60":21339.77,"sma_120":18418.11},{"date":"2026-03-10","open":24593,"high":25033,"low":24194,"close":24822,"volume":395508,"rsi_14":52.33,"sma_20":25156.73,"sma_60":21475.66,"sma_120":18523.61},{"date":"2026-03-11","open":25244,"high":25683,"low":24760,"close":25079,"volume":299008,"rsi_14":53.08,"sma_20":25290.1,"sma_60":21611.03,"sma_120":18630.32},{"date":"2026-03-12","open":24698,"high":25047,"low":24564,"close":24847,"volume":179861,"rsi_14":49.96,"sma_20":25421.49,"sma_60":21745.0,"sma_120":18733.74},{"date":"2026-03-13","open":23745,"high":24598,"low":23745,"close":24467,"volume":215368,"rsi_14":46.08,"sma_20":25483.28,"sma_60":21872.43,"sma_120":18831.0},{"date":"2026-03-16","open":24388,"high":24941,"low":24274,"close":24941,"volume":241165,"rsi_14":47.61,"sma_20":25571.94,"sma_60":22008.31,"sma_120":18931.06},{"date":"2026-03-17","open":25666,"high":25666,"low":25162,"close":25262,"volume":264313,"rsi_14":46.71,"sma_20":25666.7,"sma_60":22148.98,"sma_120":19031.45},{"date":"2026-03-18","open":25692,"high":26601,"low":25692,"close":26601,"volume":301259,"rsi_14":49.63,"sma_20":25790.25,"sma_60":22318.33,"sma_120":19142.89},{"date":"2026-03-19","open":25766,"high":26314,"low":25656,"close":25948,"volume":246396,"rsi_14":43.07,"sma_20":25879.2,"sma_60":22482.48,"sma_120":19246.37},{"date":"2026-03-20","open":25948,"high":26100,"low":25715,"close":25800,"volume":296831,"rsi_14":43.56,"sma_20":25927.13,"sma_60":22638.46,"sma_120":19350.38},{"date":"2026-03-23","open":24634,"high":24728,"low":23939,"close":24131,"volume":357109,"rsi_14":43.64,"sma_20":25858.55,"sma_60":22769.18,"sma_120":19438.61},{"date":"2026-03-24","open":25100,"high":25160,"low":24006,"close":24841,"volume":329798,"rsi_14":58.72,"sma_20":25822.22,"sma_60":22910.82,"sma_120":19533.01},{"date":"2026-03-25","open":25327,"high":25717,"low":25130,"close":25294,"volume":163017,"rsi_14":51.39,"sma_20":25780.8,"sma_60":23052.93,"sma_120":19630.3},{"date":"2026-03-26","open":24963,"high":24963,"low":24268,"close":24372,"volume":216552,"rsi_14":47.29,"sma_20":25664.6,"sma_60":23178.78,"sma_120":19719.05},{"date":"2026-03-27","open":23523,"high":24303,"low":23237,"close":24249,"volume":193641,"rsi_14":55.04,"sma_20":25482.36,"sma_60":23302.45,"sma_120":19806.8},{"date":"2026-03-30","open":22976,"high":23445,"low":22825,"close":23403,"volume":198749,"rsi_14":41.9,"sma_20":25272.36,"sma_60":23408.87,"sma_120":19887.95},{"date":"2026-03-31","open":22572,"high":23056,"low":22197,"close":22277,"volume":232706,"rsi_14":35.26,"sma_20":25088.69,"sma_60":23488.96,"sma_120":19962.43},{"date":"2026-04-01","open":23624,"high":24421,"low":23319,"close":24317,"volume":316787,"rsi_14":47.84,"sma_20":25163.39,"sma_60":23601.81,"sma_120":20052.18},{"date":"2026-04-02","open":24588,"high":24727,"low":22856,"close":23250,"volume":311136,"rsi_14":45.06,"sma_20":25072.65,"sma_60":23686.85,"sma_120":20132.81},{"date":"2026-04-03","open":23804,"high":24130,"low":23615,"close":23829,"volume":178393,"rsi_14":45.11,"sma_20":25010.8,"sma_60":23769.7,"sma_120":20216.1},{"date":"2026-04-06","open":24011,"high":24363,"low":23879,"close":24159,"volume":239369,"rsi_14":44.09,"sma_20":25036.2,"sma_60":23848.67,"sma_120":20296.12},{"date":"2026-04-07","open":24623,"high":24737,"low":24015,"close":24441,"volume":255350,"rsi_14":38.51,"sma_20":25002.63,"sma_60":23927.62,"sma_120":20376.06},{"date":"2026-04-08","open":25285,"high":26456,"low":25285,"close":26278,"volume":600191,"rsi_14":50.13,"sma_20":25048.57,"sma_60":24037.22,"sma_120":20473.41},{"date":"2026-04-09","open":26085,"high":26129,"low":25611,"close":25745,"volume":326375,"rsi_14":48.57,"sma_20":25079.38,"sma_60":24135.37,"sma_120":20568.19},{"date":"2026-04-10","open":26130,"high":26413,"low":26050,"close":26179,"volume":288245,"rsi_14":57.77,"sma_20":25151.39,"sma_60":24239.39,"sma_120":20663.29},{"date":"2026-04-13","open":25474,"high":26184,"low":25474,"close":26184,"volume":304713,"rsi_14":54.86,"sma_20":25199.53,"sma_60":24340.07,"sma_120":20755.4},{"date":"2026-04-14","open":26714,"high":27208,"low":26694,"close":27049,"volume":615633,"rsi_14":56.55,"sma_20":25274.77,"sma_60":24451.24,"sma_120":20854.47},{"date":"2026-04-15","open":27396,"high":27915,"low":27326,"close":27498,"volume":658726,"rsi_14":63.59,"sma_20":25304.61,"sma_60":24565.29,"sma_120":20953.85},{"date":"2026-04-16","open":27786,"high":28140,"low":27636,"close":28140,"volume":319275,"rsi_14":66.49,"sma_20":25399.87,"sma_60":24686.94,"sma_120":21058.98},{"date":"2026-04-17","open":27977,"high":28085,"low":27730,"close":27918,"volume":337286,"rsi_14":70.67,"sma_20":25491.48,"sma_60":24798.04,"sma_120":21160.82},{"date":"2026-04-20","open":27919,"high":28205,"low":27766,"close":28056,"volume":501053,"rsi_14":79.93,"sma_20":25672.52,"sma_60":24915.94,"sma_120":21264.11},{"date":"2026-04-21","open":28285,"high":28585,"low":28280,"close":28585,"volume":496406,"rsi_14":75.87,"sma_20":25843.9,"sma_60":25037.12,"sma_120":21368.95},{"date":"2026-04-22","open":28589,"high":28738,"low":28194,"close":28738,"volume":456864,"rsi_14":88.7,"sma_20":25999.87,"sma_60":25159.3,"sma_120":21471.22},{"date":"2026-04-23","open":28908,"high":29312,"low":28111,"close":28945,"volume":709657,"rsi_14":88.2,"sma_20":26213.26,"sma_60":25283.95,"sma_120":21576.84},{"date":"2026-04-24","open":29005,"high":29030,"low":28550,"close":28950,"volume":319752,"rsi_14":88.01,"sma_20":26433.2,"sma_60":25412.19,"sma_120":21680.13},{"date":"2026-04-27","open":29237,"high":29880,"low":29167,"close":29800,"volume":691156,"rsi_14":89.01,"sma_20":26739.21,"sma_60":25539.69,"sma_120":21788.77},{"date":"2026-04-28","open":29885,"high":30165,"low":29671,"close":29909,"volume":482875,"rsi_14":85.31,"sma_20":27108.14,"sma_60":25661.59,"sma_120":21897.28},{"date":"2026-04-29","open":29726,"high":30077,"low":29627,"close":30072,"volume":292033,"rsi_14":95.35,"sma_20":27381.23,"sma_60":25781.22,"sma_120":22001.18},{"date":"2026-04-30","open":30230,"high":30320,"low":29706,"close":29770,"volume":469271,"rsi_14":88.73,"sma_20":27693.6,"sma_60":25891.64,"sma_120":22107.11},{"date":"2026-05-04","open":30369,"high":31423,"low":30334,"close":31334,"volume":717954,"rsi_14":91.56,"sma_20":28060.0,"sma_60":26050.04,"sma_120":22229.83},{"date":"2026-05-06","open":31596,"high":33833,"low":31487,"close":33784,"volume":944036,"rsi_14":93.28,"sma_20":28544.3,"sma_60":26222.6,"sma_120":22371.54},{"date":"2026-05-07","open":34057,"high":34363,"low":32972,"close":34225,"volume":432058,"rsi_14":93.27,"sma_20":29036.55,"sma_60":26398.64,"sma_120":22520.15},{"date":"2026-05-08","open":33329,"high":34482,"low":33329,"close":34482,"volume":327112,"rsi_14":92.92,"sma_20":29449.3,"sma_60":26595.99,"sma_120":22666.22},{"date":"2026-05-11","open":35425,"high":36666,"low":35425,"close":36377,"volume":747517,"rsi_14":96.65,"sma_20":29980.5,"sma_60":26827.12,"sma_120":22826.61},{"date":"2026-05-12","open":36755,"high":37206,"low":34220,"close":35495,"volume":514875,"rsi_14":87.86,"sma_20":30445.55,"sma_60":27026.74,"sma_120":22978.3},{"date":"2026-05-13","open":34448,"high":36908,"low":34280,"close":36908,"volume":288923,"rsi_14":88.86,"sma_20":30981.3,"sma_60":27250.92,"sma_120":23141.78},{"date":"2026-05-14","open":36740,"high":37389,"low":36632,"close":37389,"volume":293581,"rsi_14":89.2,"sma_20":31497.75,"sma_60":27479.74,"sma_120":23315.41},{"date":"2026-05-15","open":37177,"high":37504,"low":34137,"close":34939,"volume":476010,"rsi_14":72.48,"sma_20":31868.55,"sma_60":27654.47,"sma_120":23465.0},{"date":"2026-05-18","open":34443,"high":35495,"low":33064,"close":35029,"volume":383421,"rsi_14":72.65,"sma_20":32211.55,"sma_60":27830.2,"sma_120":23620.55},{"date":"2026-05-19","open":34552,"high":34667,"low":33258,"close":34270,"volume":365675,"rsi_14":66.71,"sma_20":32527.6,"sma_60":27982.07,"sma_120":23770.66},{"date":"2026-05-20","open":33937,"high":34121,"low":32837,"close":34047,"volume":317014,"rsi_14":65.32,"sma_20":32825.55,"sma_60":28118.87,"sma_120":23917.2},{"date":"2026-05-21","open":34899,"high":36412,"low":34815,"close":36412,"volume":243573,"rsi_14":70.24,"sma_20":33215.65,"sma_60":28293.92,"sma_120":24090.03},{"date":"2026-05-22","open":36531,"high":36715,"low":36125,"close":36675,"volume":308063,"rsi_14":72.12,"sma_20":33611.25,"sma_60":28463.97,"sma_120":24264.98},{"date":"2026-05-26","open":37330,"high":37914,"low":37285,"close":37677,"volume":452556,"rsi_14":71.06,"sma_20":34046.75,"sma_60":28641.54,"sma_120":24447.06},{"date":"2026-05-27","open":38053,"high":39347,"low":37939,"close":38297,"volume":543633,"rsi_14":67.0,"sma_20":34513.15,"sma_60":28809.57,"sma_120":24631.62},{"date":"2026-05-28","open":38118,"high":38305,"low":36260,"close":37990,"volume":387998,"rsi_14":64.28,"sma_20":34921.25,"sma_60":28977.6,"sma_120":24812.34},{"date":"2026-05-29","open":38736,"high":39003,"low":38055,"close":38844,"volume":350816,"rsi_14":65.85,"sma_20":35366.8,"sma_60":29187.88,"sma_120":25001.43},{"date":"2026-06-01","open":38844,"high":40424,"low":38834,"close":40047,"volume":341348,"rsi_14":64.21,"sma_20":35864.55,"sma_60":29469.72,"sma_120":25200.66},{"date":"2026-06-02","open":40064,"high":40387,"low":38482,"close":40045,"volume":550062,"rsi_14":69.12,"sma_20":36381.45,"sma_60":29715.9,"sma_120":25396.89},{"date":"2026-06-04","open":39360,"high":40441,"low":39152,"close":40124,"volume":197934,"rsi_14":65.3,"sma_20":36823.65,"sma_60":29964.82,"sma_120":25593.09},{"date":"2026-06-05","open":38586,"high":39052,"low":37317,"close":38180,"volume":214857,"rsi_14":53.55,"sma_20":37044.8,"sma_60":30208.43,"sma_120":25774.1},{"date":"2026-06-08","open":34321,"high":36410,"low":34312,"close":34932,"volume":306543,"rsi_14":50.24,"sma_20":37080.35,"sma_60":30373.18,"sma_120":25924.42},{"date":"2026-06-09","open":36112,"high":37927,"low":35437,"close":37927,"volume":266026,"rsi_14":59.32,"sma_20":37253.65,"sma_60":30583.84,"sma_120":26097.44},{"date":"2026-06-10","open":36906,"high":37471,"low":35318,"close":36395,"volume":150332,"rsi_14":56.57,"sma_20":37258.25,"sma_60":30772.71,"sma_120":26258.85},{"date":"2026-06-11","open":35046,"high":36950,"low":34714,"close":36950,"volume":147297,"rsi_14":58.72,"sma_20":37335.1,"sma_60":30977.35,"sma_120":26424.89},{"date":"2026-06-12","open":38899,"high":39717,"low":38230,"close":38671,"volume":264917,"rsi_14":57.11,"sma_20":37427.6,"sma_60":31202.81,"sma_120":26605.56},{"date":"2026-06-15","open":39982,"high":40424,"low":39644,"close":40151,"volume":181315,"rsi_14":59.89,"sma_20":37566.3,"sma_60":31446.27,"sma_120":26797.63},{"date":"2026-06-16","open":40633,"high":40991,"low":39992,"close":40733,"volume":266264,"rsi_14":58.91,"sma_20":37857.2,"sma_60":31676.79,"sma_120":26997.56},{"date":"2026-06-17","open":40603,"high":41443,"low":40569,"close":41443,"volume":213867,"rsi_14":59.12,"sma_20":38179.25,"sma_60":31930.22,"sma_120":27206.35},{"date":"2026-06-18","open":41498,"high":42436,"low":41314,"close":42054,"volume":246489,"rsi_14":61.59,"sma_20":38570.1,"sma_60":32196.39,"sma_120":27417.43},{"date":"2026-06-19","open":42648,"high":43452,"low":40913,"close":42187,"volume":290127,"rsi_14":60.14,"sma_20":38983.1,"sma_60":32493.72,"sma_120":27631.45},{"date":"2026-06-22","open":41682,"high":43104,"low":41583,"close":42914,"volume":210142,"rsi_14":58.77,"sma_20":39309.55,"sma_60":32789.7,"sma_120":27850.26},{"date":"2026-06-23","open":42269,"high":42707,"low":38413,"close":38586,"volume":290165,"rsi_14":46.26,"sma_20":39405.45,"sma_60":33005.52,"sma_120":28029.23},{"date":"2026-06-24","open":38690,"high":39704,"low":37394,"close":39162,"volume":365969,"rsi_14":47.53,"sma_20":39480.0,"sma_60":33246.67,"sma_120":28212.73},{"date":"2026-06-25","open":41389,"high":41693,"low":40505,"close":41384,"volume":139396,"rsi_14":57.31,"sma_20":39634.9,"sma_60":33527.08,"sma_120":28414.77},{"date":"2026-06-26","open":40802,"high":40982,"low":37777,"close":39216,"volume":285246,"rsi_14":60.63,"sma_20":39700.55,"sma_60":33787.0,"sma_120":28597.94},{"date":"2026-06-29","open":38983,"high":39569,"low":37667,"close":39031,"volume":188526,"rsi_14":52.93,"sma_20":39709.8,"sma_60":34061.58,"sma_120":28775.27},{"date":"2026-06-30","open":39274,"high":40618,"low":38493,"close":39902,"volume":215830,"rsi_14":60.21,"sma_20":39702.4,"sma_60":34316.06,"sma_120":28958.94},{"date":"2026-07-01","open":40275,"high":40613,"low":38343,"close":39404,"volume":124576,"rsi_14":57.1,"sma_20":39666.0,"sma_60":34580.35,"sma_120":29133.6},{"date":"2026-07-02","open":37303,"high":38274,"low":35749,"close":36267,"volume":218882,"rsi_14":43.15,"sma_20":39468.1,"sma_60":34783.92,"sma_120":29276.81},{"date":"2026-07-03","open":36104,"high":37669,"low":34206,"close":37669,"volume":239652,"rsi_14":43.39,"sma_20":39442.25,"sma_60":35010.45,"sma_120":29429.56},{"date":"2026-07-06","open":37918,"high":38386,"low":35925,"close":37033,"volume":240421,"rsi_14":40.08,"sma_20":39547.85,"sma_60":35221.58,"sma_120":29574.6},{"date":"2026-07-07","open":36407,"high":36585,"low":33887,"close":35214,"volume":265207,"rsi_14":34.12,"sma_20":39411.25,"sma_60":35371.4,"sma_120":29704.31},{"date":"2026-07-08","open":34161,"high":35686,"low":32997,"close":33360,"volume":331910,"rsi_14":29.1,"sma_20":39258.5,"sma_60":35499.08,"sma_120":29817.23},{"date":"2026-07-09","open":34259,"high":34617,"low":32450,"close":33644,"volume":221197,"rsi_14":29.33,"sma_20":39092.05,"sma_60":35624.23,"sma_120":29931.81},{"date":"2026-07-10","open":34762,"high":35671,"low":34289,"close":34916,"volume":133130,"rsi_14":31.42,"sma_20":38903.0,"sma_60":35770.63,"sma_120":30055.35},{"date":"2026-07-13","open":34474,"high":35141,"low":31860,"close":31959,"volume":247137,"rsi_14":33.57,"sma_20":38494.85,"sma_60":35852.97,"sma_120":30152.1},{"date":"2026-07-14","open":31760,"high":32425,"low":30080,"close":32128,"volume":246698,"rsi_14":32.19,"sma_20":38066.0,"sma_60":35930.58,"sma_120":30247.94},{"date":"2026-07-15","open":33772,"high":34642,"low":33614,"close":34145,"volume":126443,"rsi_14":31.49,"sma_20":37703.0,"sma_60":36031.27,"sma_120":30359.1},{"date":"2026-07-16","open":32525,"high":32814,"low":31536,"close":32163,"volume":78087,"rsi_14":31.65,"sma_20":37209.55,"sma_60":36102.42,"sma_120":30450.23},{"date":"2026-07-20","open":30870,"high":31918,"low":30184,"close":30478,"volume":277530,"rsi_14":29.48,"sma_20":36620.4,"sma_60":36143.02,"sma_120":30529.48},{"date":"2026-07-21","open":30215,"high":31641,"low":29917,"close":31372,"volume":111181,"rsi_14":29.57,"sma_20":36044.05,"sma_60":36189.75,"sma_120":30613.44},{"date":"2026-07-22","open":32789,"high":33127,"low":31372,"close":31372,"volume":83845,"rsi_14":30.3,"sma_20":35685.0,"sma_60":36233.9,"sma_120":30696.6},{"date":"2026-07-23","open":32188,"high":32744,"low":31705,"close":32744,"volume":72412,"rsi_14":40.64,"sma_20":35366.0,"sma_60":36297.58,"sma_120":30790.77},{"date":"2026-07-24","open":32123,"high":32312,"low":30463,"close":30736,"volume":94172,"rsi_14":31.71,"sma_20":34834.5,"sma_60":36327.52,"sma_120":30869.85},{"date":"2026-07-27","open":31163,"high":31302,"low":29956,"close":30945,"volume":93244,"rsi_14":33.57,"sma_20":34418.25,"sma_60":36346.68,"sma_120":30943.19},{"date":"2026-07-28","open":29073,"high":29285,"low":27382,"close":27566,"volume":135797,"rsi_14":30.96,"sma_20":33845.5,"sma_60":36307.37,"sma_120":30984.48},{"date":"2026-07-29","open":27708,"high":28345,"low":24031,"close":25792,"volume":399298,"rsi_14":31.0,"sma_20":33137.0,"sma_60":36234.65,"sma_120":31007.94},{"date":"2026-07-30","open":25791,"high":27071,"low":25109,"close":25353,"volume":171946,"rsi_14":29.36,"sma_20":32431.5,"sma_60":36159.65,"sma_120":31025.64},{"date":"2026-07-31","open":28491,"high":29825,"low":27679,"close":29661,"volume":97488,"rsi_14":38.56,"sma_20":32099.75,"sma_60":36130.5,"sma_120":31090.27},{"date":"2026-08-03","open":28565,"high":29044,"low":28306,"close":28546,"volume":44946,"rsi_14":41.88,"sma_20":31637.75,"sma_60":36041.6,"sma_120":31132.1},{"date":"2026-08-04","open":29030,"high":29109,"low":27689,"close":28815,"volume":62815,"rsi_14":42.15,"sma_20":31221.25,"sma_60":35949.82,"sma_120":31174.23},{"date":"2026-08-05","open":30258,"high":30378,"low":29780,"close":30010,"volume":70844,"rsi_14":39.84,"sma_20":30956.25,"sma_60":35873.72,"sma_120":31234.85},{"date":"2026-08-06","open":29657,"high":29781,"low":28467,"close":28735,"volume":27829,"rsi_14":41.26,"sma_20":30720.5,"sma_60":35745.75,"sma_120":31286.44},{"date":"2026-08-07","open":28985,"high":29159,"low":27989,"close":28287,"volume":69873,"rsi_14":43.99,"sma_20":30448.0,"sma_60":35625.05,"sma_120":31325.89},{"date":"2026-08-10","open":28661,"high":29075,"low":28372,"close":28770,"volume":38094,"rsi_14":42.88,"sma_20":30098.75,"sma_60":35422.18,"sma_120":31334.61},{"date":"2026-08-11","open":28352,"high":28925,"low":28227,"close":28780,"volume":41650,"rsi_14":42.91,"sma_20":29939.2,"sma_60":35279.37,"sma_120":31376.94},{"date":"2026-08-12","open":29119,"high":30041,"low":28940,"close":29761,"volume":38788,"rsi_14":41.66,"sma_20":29820.4,"sma_60":35193.88,"sma_120":31420.94},{"date":"2026-08-13","open":30527,"high":31174,"low":30502,"close":30612,"volume":48556,"rsi_14":49.63,"sma_20":29643.05,"sma_60":35121.15,"sma_120":31471.82},{"date":"2026-08-14","open":31559,"high":31698,"low":31016,"close":31574,"volume":48602,"rsi_14":51.8,"sma_20":29613.5,"sma_60":35077.17,"sma_120":31525.15},{"date":"2026-08-18","open":32172,"high":32670,"low":30816,"close":31240,"volume":40319,"rsi_14":62.72,"sma_20":29651.75,"sma_60":35031.33,"sma_120":31570.03},{"date":"2026-08-19","open":29547,"high":30234,"low":29148,"close":29422,"volume":45123,"rsi_14":62.53,"sma_20":29553.85,"sma_60":34915.58,"sma_120":31599.03},{"date":"2026-08-20","open":30388,"high":31155,"low":29845,"close":30986,"volume":43132,"rsi_14":68.04,"sma_20":29534.45,"sma_60":34821.6,"sma_120":31636.4},{"date":"2026-08-21","open":30623,"high":31210,"low":30433,"close":31016,"volume":34627,"rsi_14":55.98,"sma_20":29447.7,"sma_60":34711.38,"sma_120":31669.4},{"date":"2026-08-24","open":31017,"high":31082,"low":30125,"close":30299,"volume":29738,"rsi_14":58.01,"sma_20":29425.75,"sma_60":34578.8,"sma_120":31686.44},{"date":"2026-08-25","open":29497,"high":30727,"low":29014,"close":30727,"volume":36655,"rsi_14":58.62,"sma_20":29414.8,"sma_60":34458.53,"sma_120":31709.65},{"date":"2026-08-26","open":30578,"high":31010,"low":30303,"close":30598,"volume":34735,"rsi_14":52.93,"sma_20":29567.0,"sma_60":34321.83,"sma_120":31745.75},{"date":"2026-08-27","open":31583,"high":31583,"low":30815,"close":31150,"volume":60490,"rsi_14":62.97,"sma_20":29836.0,"sma_60":34174.3,"sma_120":31812.19},{"date":"2026-08-28","open":30832,"high":31187,"low":30673,"close":30842,"volume":25054,"rsi_14":63.52,"sma_20":30108.5,"sma_60":34019.27,"sma_120":31857.04},{"date":"2026-08-31","open":29938,"high":30771,"low":29669,"close":30727,"volume":27105,"rsi_14":61.12,"sma_20":30106.7,"sma_60":33797.52,"sma_120":31867.97},{"date":"2026-09-01","open":30643,"high":30892,"low":30408,"close":30852,"volume":30071,"rsi_14":61.62,"sma_20":30222.2,"sma_60":33675.08,"sma_120":31927.26},{"date":"2026-09-02","open":29848,"high":30228,"low":29619,"close":29619,"volume":20816,"rsi_14":49.23,"sma_20":30262.5,"sma_60":33586.33,"sma_120":31964.06},{"date":"2026-09-03","open":29914,"high":30119,"low":29041,"close":29520,"volume":52415,"rsi_14":43.5,"sma_20":30237.9,"sma_60":33445.88,"sma_120":31997.88},{"date":"2026-09-04","open":29948,"high":30317,"low":29838,"close":30133,"volume":31150,"rsi_14":41.07,"sma_20":30307.95,"sma_60":33341.28,"sma_120":32038.77},{"date":"2026-09-07","open":31022,"high":31381,"low":30922,"close":31366,"volume":34033,"rsi_14":50.7,"sma_20":30462.2,"sma_60":33247.98,"sma_120":32093.18},{"date":"2026-09-08","open":31610,"high":32064,"low":31196,"close":31266,"volume":55128,"rsi_14":62.72,"sma_20":30587.25,"sma_60":33124.27,"sma_120":32142.74},{"date":"2026-09-09","open":31295,"high":31854,"low":31266,"close":31690,"volume":41948,"rsi_14":55.76,"sma_20":30733.05,"sma_60":32984.28,"sma_120":32193.11},{"date":"2026-09-10","open":31615,"high":31720,"low":30936,"close":31595,"volume":21029,"rsi_14":54.69,"sma_20":30824.95,"sma_60":32833.02,"sma_120":32231.35},{"date":"2026-09-11","open":30517,"high":31305,"low":30517,"close":31276,"volume":19458,"rsi_14":58.46,"sma_20":30858.15,"sma_60":32664.58,"sma_120":32272.44},{"date":"2026-09-14","open":30239,"high":30587,"low":30030,"close":30429,"volume":55317,"rsi_14":48.05,"sma_20":30803.7,"sma_60":32472.78,"sma_120":32308.21},{"date":"2026-09-15","open":30069,"high":30359,"low":29781,"close":29851,"volume":15801,"rsi_14":44.76,"sma_20":30737.0,"sma_60":32267.68,"sma_120":32352.89},{"date":"2026-09-16","open":29935,"high":30298,"low":29850,"close":30268,"volume":14861,"rsi_14":43.62,"sma_20":30782.35,"sma_60":32058.9,"sma_120":32395.02},{"date":"2026-09-17","open":30652,"high":30677,"low":30339,"close":30529,"volume":11807,"rsi_14":48.01,"sma_20":30762.35,"sma_60":31926.6,"sma_120":32435.47},{"date":"2026-09-18","open":31066,"high":31225,"low":30902,"close":31066,"volume":48333,"rsi_14":52.92,"sma_20":30767.85,"sma_60":31793.68,"sma_120":32488.25},{"date":"2026-09-21","open":31299,"high":31767,"low":31299,"close":31767,"volume":46028,"rsi_14":56.6,"sma_20":30844.55,"sma_60":31635.5,"sma_120":32547.96},{"date":"2026-09-22","open":32207,"high":32356,"low":31515,"close":31744,"volume":40155,"rsi_14":67.63,"sma_20":30898.55,"sma_60":31511.67,"sma_120":32614.67},{"date":"2026-09-23","open":32106,"high":32176,"low":31563,"close":31843,"volume":27806,"rsi_14":69.24,"sma_20":30964.0,"sma_60":31394.0,"sma_120":32691.79},{"date":"2026-09-28","open":31843,"high":31858,"low":31176,"close":31231,"volume":21239,"rsi_14":59.34,"sma_20":30971.0,"sma_60":31251.53,"sma_120":32746.45},{"date":"2026-09-29","open":31175,"high":31400,"low":31000,"close":31380,"volume":33441,"rsi_14":49.5,"sma_20":30994.75,"sma_60":31117.78,"sma_120":32810.38},{"date":"2026-09-30","open":31585,"high":31790,"low":31085,"close":31220,"volume":23112,"rsi_14":48.91,"sma_20":31016.25,"sma_60":31033.67,"sma_120":32868.88},{"date":"2026-10-01","open":31075,"high":31760,"low":30870,"close":31735,"volume":43696,"rsi_14":49.81,"sma_20":31057.25,"sma_60":30933.48,"sma_120":32930.77},{"date":"2026-10-02","open":31735,"high":31920,"low":31615,"close":31910,"volume":41475,"rsi_14":52.39,"sma_20":31168.75,"sma_60":30846.83,"sma_120":32991.75},{"date":"2026-10-06","open":32055,"high":32150,"low":31395,"close":31600,"volume":37563,"rsi_14":53.04,"sma_20":31224.6,"sma_60":30731.07,"sma_120":33006.41},{"date":"2026-10-07","open":31350,"high":31630,"low":31000,"close":31005,"volume":26710,"rsi_14":55.07,"sma_20":31268.0,"sma_60":30691.75,"sma_120":33048.92},{"date":"2026-10-08","open":31005,"high":31005,"low":30300,"close":30375,"volume":15240,"rsi_14":54.52,"sma_20":31218.3,"sma_60":30637.2,"sma_120":33082.53},{"date":"2026-10-12","open":29970,"high":30135,"low":29210,"close":29335,"volume":23669,"rsi_14":41.34,"sma_20":31121.55,"sma_60":30544.12,"sma_120":33107.44},{"date":"2026-10-13","open":28435,"high":28490,"low":27220,"close":27875,"volume":47506,"rsi_14":30.45,"sma_20":30930.6,"sma_60":30476.0,"sma_120":33112.94},{"date":"2026-10-14","open":27875,"high":28330,"low":27225,"close":27430,"volume":36919,"rsi_14":23.0,"sma_20":30722.15,"sma_60":30397.63,"sma_120":33110.96},{"date":"2026-10-15","open":26010,"high":26390,"low":25075,"close":25570,"volume":66536,"rsi_14":10.91,"sma_20":30436.65,"sma_60":30254.63,"sma_120":33088.09},{"date":"2026-10-16","open":25910,"high":26610,"low":25790,"close":25990,"volume":39226,"rsi_14":15.39,"sma_20":30211.6,"sma_60":30151.68,"sma_120":33070.58},{"date":"2026-10-19","open":25430,"high":26285,"low":25200,"close":26265,"volume":23215,"rsi_14":17.13,"sma_20":30029.25,"sma_60":30081.4,"sma_120":33054.22},{"date":"2026-10-20","open":26185,"high":26185,"low":25115,"close":25475,"volume":28825,"rsi_14":16.78,"sma_20":29786.5,"sma_60":29983.05,"sma_120":33026.83},{"date":"2026-10-21","open":25750,"high":26440,"low":25685,"close":26145,"volume":23977,"rsi_14":21.99,"sma_20":29564.2,"sma_60":29895.87,"sma_120":33003.74},{"date":"2026-10-22","open":25750,"high":26140,"low":25010,"close":25300,"volume":10685,"rsi_14":20.49,"sma_20":29272.7,"sma_60":29771.73,"sma_120":32971.88},{"date":"2026-10-23","open":24026,"high":25300,"low":23468,"close":25300,"volume":25823,"rsi_14":16.18,"sma_20":28946.1,"sma_60":29681.07,"sma_120":32939.97}],"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 코리아밸류업액티브","phase":"above-fold","symbol_resolved":true}