{"status":"ok","report":{"price_analysis":{"current":9960.0,"change_1d":-1.6,"change_7d":-1.0,"change_30d":-4.0,"high_30d":10477.0,"low_30d":9660.0,"position_in_range":37.0,"support":9741.7,"resistance":10395.3},"summary":"KoAct 미국천연가스인프라액티브(497780)은(는) Solactive 미국천연가스인프라 PR 지수를 추종하는 ETF입니다, 순자산 248억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.2로 중립 구간입니다. MACD(-83.12)가 시그널선(-116.07)을 상회합니다(골든크로스). SMA20 9935, SMA60 10378 — 혼조세입니다. 볼린저밴드 9652~10218 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.22713864306785,"macd":-83.12285566702849,"macd_signal":-116.06958640880428,"sma_20":9935.3,"sma_60":10377.9,"bb_upper":10218.112375966823,"bb_lower":9652.487624033176,"atr_14":181.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -368.00, 기관 순매수 4213.00. 30일 누적: 외국인 -504.00, 기관 -5.01만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-368.0,"institutional_flow":4213.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1398.0,"retail_net":-1398.0},{"date":"2026-10-22","foreign_net":-368.0,"institution_net":-908.0,"retail_net":1276.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":2246.0,"retail_net":-2246.0},{"date":"2026-10-20","foreign_net":22.0,"institution_net":577.0,"retail_net":-599.0},{"date":"2026-10-19","foreign_net":-22.0,"institution_net":900.0,"retail_net":-878.0},{"date":"2026-10-16","foreign_net":-901.0,"institution_net":-14656.0,"retail_net":15557.0},{"date":"2026-10-15","foreign_net":751.0,"institution_net":16693.0,"retail_net":-17444.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1943.0,"retail_net":-1943.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":-14156.0,"retail_net":14147.0},{"date":"2026-10-12","foreign_net":182.0,"institution_net":-2064.0,"retail_net":1882.0},{"date":"2026-10-08","foreign_net":-168.0,"institution_net":-1187.0,"retail_net":1355.0},{"date":"2026-10-07","foreign_net":488.0,"institution_net":-13953.0,"retail_net":13465.0},{"date":"2026-10-06","foreign_net":-238.0,"institution_net":2975.0,"retail_net":-2737.0},{"date":"2026-10-02","foreign_net":238.0,"institution_net":-3236.0,"retail_net":2998.0},{"date":"2026-10-01","foreign_net":-370.0,"institution_net":-2485.0,"retail_net":2855.0},{"date":"2026-09-30","foreign_net":-135.0,"institution_net":-1547.0,"retail_net":1682.0},{"date":"2026-09-29","foreign_net":-19.0,"institution_net":-811.0,"retail_net":830.0},{"date":"2026-09-28","foreign_net":86.0,"institution_net":5201.0,"retail_net":-5287.0},{"date":"2026-09-23","foreign_net":376.0,"institution_net":86.0,"retail_net":-462.0},{"date":"2026-09-22","foreign_net":-737.0,"institution_net":-12681.0,"retail_net":13418.0},{"date":"2026-09-21","foreign_net":313.0,"institution_net":-1459.0,"retail_net":1146.0},{"date":"2026-09-18","foreign_net":111.0,"institution_net":-55.0,"retail_net":-56.0},{"date":"2026-09-17","foreign_net":115.0,"institution_net":2316.0,"retail_net":-2431.0},{"date":"2026-09-16","foreign_net":-330.0,"institution_net":232.0,"retail_net":98.0},{"date":"2026-09-15","foreign_net":382.0,"institution_net":-4556.0,"retail_net":4174.0},{"date":"2026-09-14","foreign_net":-281.0,"institution_net":-1545.0,"retail_net":1826.0},{"date":"2026-09-11","foreign_net":-3.0,"institution_net":-428.0,"retail_net":431.0},{"date":"2026-09-10","foreign_net":-453.0,"institution_net":5773.0,"retail_net":-5320.0},{"date":"2026-09-09","foreign_net":-224.0,"institution_net":204.0,"retail_net":20.0},{"date":"2026-09-08","foreign_net":672.0,"institution_net":-14900.0,"retail_net":14228.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1398.0,"retail_net":-1398.0},"d3":{"foreign_net":-368.0,"institution_net":2736.0,"retail_net":-2368.0},"d7":{"foreign_net":-518.0,"institution_net":6250.0,"retail_net":-5732.0},"d14":{"foreign_net":-7.0,"institution_net":-23428.0,"retail_net":23435.0},"d30":{"foreign_net":-504.0,"institution_net":-50083.0,"retail_net":50587.0}}},"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":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.2,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":4.6691,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.67,"summary":"배당수익률 4.67%","metrics":[{"name":"배당수익률","value":4.67,"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":"2026-10-23T22:47:39.694481+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"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":"Solactive 미국천연가스인프라 PR 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":24800000000.0,"aum_display":"248억","dividend_yield":null,"tracking_error":5.99,"holdings":[{"ticker":"","name":"Venture Global Inc","weight":null},{"ticker":"","name":"KINDER MORGAN INC","weight":null},{"ticker":"","name":"ENBRIDGE INC","weight":null},{"ticker":"","name":"TC Energy Corp","weight":null},{"ticker":"","name":"WILLIAMS COS INC","weight":null},{"ticker":"","name":"FLEX LNG Ltd","weight":null},{"ticker":"","name":"ONEOK INC","weight":null},{"ticker":"","name":"Pembina Pipeline Corp","weight":null},{"ticker":"","name":"Archrock Inc","weight":null},{"ticker":"","name":"BAKER HUGHES A GE","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":9960.0,"change_pct":-1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-10","close":9071.3184},{"date":"2024-12-11","close":9108.5361},{"date":"2024-12-12","close":9127.1445},{"date":"2024-12-13","close":9052.7119},{"date":"2024-12-16","close":9103.8828},{"date":"2024-12-17","close":8973.627},{"date":"2024-12-18","close":8913.1504},{"date":"2024-12-19","close":8773.5947},{"date":"2024-12-20","close":8796.8545},{"date":"2024-12-23","close":9094.5791},{"date":"2024-12-24","close":9234.1396},{"date":"2024-12-26","close":9271.3535},{"date":"2024-12-27","close":9224.834},{"date":"2024-12-30","close":9369.0439},{"date":"2025-01-02","close":9341.1338},{"date":"2025-01-03","close":9480.6924},{"date":"2025-01-06","close":9587.6865},{"date":"2025-01-07","close":9369.0439},{"date":"2025-01-08","close":9410.9111},{"date":"2025-01-09","close":9531.8623},{"date":"2025-01-10","close":9531.8623},{"date":"2025-01-13","close":9466.7344},{"date":"2025-01-14","close":9424.8701},{"date":"2025-01-15","close":9694.6807},{"date":"2025-01-16","close":9741.2012},{"date":"2025-01-17","close":9890.0625},{"date":"2025-01-20","close":9871.458},{"date":"2025-01-21","close":9899.3672},{"date":"2025-01-22","close":9964.4961},{"date":"2025-01-23","close":9731.8975},{"date":"2025-01-24","close":9744.043},{"date":"2025-01-31","close":9580.5518},{"date":"2025-02-03","close":9146.1348},{"date":"2025-02-04","close":9510.4844},{"date":"2025-02-05","close":9421.7324},{"date":"2025-02-06","close":9431.0732},{"date":"2025-02-07","close":9328.3096},{"date":"2025-02-10","close":9211.5283},{"date":"2025-02-11","close":9337.6514},{"date":"2025-02-12","close":9365.6758},{"date":"2025-02-13","close":9183.502},{"date":"2025-02-14","close":9216.2012},{"date":"2025-02-17","close":9094.751},{"date":"2025-02-18","close":9043.3682},{"date":"2025-02-19","close":9169.4902},{"date":"2025-02-20","close":9206.8584},{"date":"2025-02-21","close":9108.7627},{"date":"2025-02-24","close":8837.8369},{"date":"2025-02-25","close":8795.7979},{"date":"2025-02-26","close":8669.6748},{"date":"2025-02-27","close":8802.8672},{"date":"2025-02-28","close":8671.5498},{"date":"2025-03-04","close":8840.3867},{"date":"2025-03-05","close":8755.9697},{"date":"2025-03-06","close":8685.6211},{"date":"2025-03-07","close":8315.123},{"date":"2025-03-10","close":8338.5713},{"date":"2025-03-11","close":8286.9824},{"date":"2025-03-12","close":8343.2607},{"date":"2025-03-13","close":8474.5771},{"date":"2025-03-14","close":8390.1572},{"date":"2025-03-17","close":8591.8232},{"date":"2025-03-18","close":8812.2461},{"date":"2025-03-19","close":8793.4863},{"date":"2025-03-20","close":8952.9434},{"date":"2025-03-21","close":9088.9463},{"date":"2025-03-24","close":9084.2578},{"date":"2025-03-25","close":9178.0566},{"date":"2025-03-26","close":9098.3281},{"date":"2025-03-27","close":9084.2578},{"date":"2025-03-28","close":8915.4248},{"date":"2025-03-31","close":8798.1768},{"date":"2025-04-01","close":8840.3867},{"date":"2025-04-02","close":8924.8047},{"date":"2025-04-03","close":9004.5303},{"date":"2025-04-04","close":8596.5127},{"date":"2025-04-07","close":7864.8945},{"date":"2025-04-08","close":7775.7871},{"date":"2025-04-09","close":7794.5469},{"date":"2025-04-10","close":8216.6367},{"date":"2025-04-11","close":7991.5225},{"date":"2025-04-14","close":8033.7314},{"date":"2025-04-15","close":8146.2876},{"date":"2025-04-16","close":8104.0767},{"date":"2025-04-17","close":8179.1157},{"date":"2025-04-18","close":8352.6396},{"date":"2025-04-21","close":8310.4336},{"date":"2025-04-22","close":8033.7314},{"date":"2025-04-23","close":8174.4243},{"date":"2025-04-24","close":8221.3252},{"date":"2025-04-25","close":8474.5771},{"date":"2025-04-28","close":8441.748},{"date":"2025-04-29","close":8447.3975},{"date":"2025-04-30","close":8329.6836},{"date":"2025-05-02","close":8259.0508},{"date":"2025-05-07","close":8230.7998},{"date":"2025-05-08","close":8315.5547},{"date":"2025-05-09","close":8301.4297},{"date":"2025-05-12","close":8282.5938},{"date":"2025-05-13","close":8372.0596},{"date":"2025-05-14","close":8475.6494},{"date":"2025-05-15","close":8334.3896},{"date":"2025-05-16","close":8296.7217},{"date":"2025-05-19","close":8287.3037},{"date":"2025-05-20","close":8296.7217},{"date":"2025-05-21","close":8263.7588},{"date":"2025-05-22","close":8042.4517},{"date":"2025-05-23","close":8103.6655},{"date":"2025-05-26","close":8268.4678},{"date":"2025-05-27","close":8193.1279},{"date":"2025-05-28","close":8324.9736},{"date":"2025-05-29","close":8362.792},{"date":"2025-05-30","close":8277.6992},{"date":"2025-06-02","close":8433.7031},{"date":"2025-06-04","close":8622.7979},{"date":"2025-06-05","close":8462.0664},{"date":"2025-06-09","close":8452.6133},{"date":"2025-06-10","close":8391.1562},{"date":"2025-06-11","close":8428.9766},{"date":"2025-06-12","close":8315.5166},{"date":"2025-06-13","close":8509.3408},{"date":"2025-06-16","close":8433.7031},{"date":"2025-06-17","close":8343.8809},{"date":"2025-06-18","close":8414.7939},{"date":"2025-06-19","close":8433.7031},{"date":"2025-06-20","close":8376.9746},{"date":"2025-06-23","close":8797.7139},{"date":"2025-06-24","close":8301.335},{"date":"2025-06-25","close":8367.5186},{"date":"2025-06-26","close":8287.1514},{"date":"2025-06-27","close":8510.2314},{"date":"2025-06-30","close":8486.5},{"date":"2025-07-01","close":8424.7979},{"date":"2025-07-02","close":8353.6006},{"date":"2025-07-03","close":8396.3193},{"date":"2025-07-04","close":8429.5439},{"date":"2025-07-07","close":8481.7539},{"date":"2025-07-08","close":8429.5439},{"date":"2025-07-09","close":8467.5156},{"date":"2025-07-10","close":8401.0664},{"date":"2025-07-11","close":8467.5156},{"date":"2025-07-14","close":8567.1895},{"date":"2025-07-15","close":8638.3838},{"date":"2025-07-16","close":8605.1592},{"date":"2025-07-17","close":8581.4287},{"date":"2025-07-18","close":8581.4287},{"date":"2025-07-21","close":8752.2969},{"date":"2025-07-22","close":8491.2461},{"date":"2025-07-23","close":8477.0088},{"date":"2025-07-24","close":8486.5},{"date":"2025-07-25","close":8590.9189},{"date":"2025-07-28","close":8599.8887},{"date":"2025-07-29","close":8661.3525},{"date":"2025-07-30","close":8705.0195},{"date":"2025-07-31","close":8761.9775},{"date":"2025-08-01","close":8890.1328},{"date":"2025-08-04","close":8652.8086},{"date":"2025-08-05","close":8818.9355},{"date":"2025-08-06","close":8785.71},{"date":"2025-08-07","close":8676.543},{"date":"2025-08-08","close":8652.8086},{"date":"2025-08-11","close":8633.8213},{"date":"2025-08-12","close":8624.3311},{"date":"2025-08-13","close":8676.543},{"date":"2025-08-14","close":8638.5693},{"date":"2025-08-18","close":8591.1045},{"date":"2025-08-19","close":8572.1172},{"date":"2025-08-20","close":8572.1172},{"date":"2025-08-21","close":8714.5146},{"date":"2025-08-22","close":8681.2881},{"date":"2025-08-25","close":8742.9902},{"date":"2025-08-26","close":8752.4844},{"date":"2025-08-27","close":8776.2168},{"date":"2025-08-28","close":8730.4668},{"date":"2025-08-29","close":8835.3105},{"date":"2025-09-01","close":8790.2432},{"date":"2025-09-02","close":8825.7793},{"date":"2025-09-03","close":8768.5908},{"date":"2025-09-04","close":8797.1846},{"date":"2025-09-05","close":8744.7637},{"date":"2025-09-08","close":8725.7021},{"date":"2025-09-09","close":8649.4521},{"date":"2025-09-10","close":8601.7998},{"date":"2025-09-11","close":8739.998},{"date":"2025-09-12","close":8744.7637},{"date":"2025-09-15","close":8711.4043},{"date":"2025-09-16","close":8692.3428},{"date":"2025-09-17","close":8706.6406},{"date":"2025-09-18","close":8797.1846},{"date":"2025-09-19","close":8992.5723},{"date":"2025-09-22","close":8992.5723},{"date":"2025-09-23","close":8968.7432},{"date":"2025-09-24","close":9006.8682},{"date":"2025-09-25","close":9126.0068},{"date":"2025-09-26","close":9154.6016},{"date":"2025-09-29","close":9229.2363},{"date":"2025-09-30","close":9181.3926},{"date":"2025-10-01","close":9147.9014},{"date":"2025-10-02","close":9128.7656},{"date":"2025-10-10","close":9052.2129},{"date":"2025-10-13","close":8927.8164},{"date":"2025-10-14","close":9066.5664},{"date":"2025-10-15","close":9090.4883},{"date":"2025-10-16","close":9119.1943},{"date":"2025-10-17","close":8975.6611},{"date":"2025-10-20","close":9037.8604},{"date":"2025-10-21","close":9080.9219},{"date":"2025-10-22","close":9028.291},{"date":"2025-10-23","close":9090.4883},{"date":"2025-10-24","close":9004.3672},{"date":"2025-10-27","close":8927.8164},{"date":"2025-10-28","close":8946.9541},{"date":"2025-10-29","close":8937.3848},{"date":"2025-10-30","close":8987.3408},{"date":"2025-10-31","close":8968.1289},{"date":"2025-11-03","close":9001.752},{"date":"2025-11-04","close":9097.8213},{"date":"2025-11-05","close":9025.7695},{"date":"2025-11-06","close":9097.8213},{"date":"2025-11-07","close":9136.251},{"date":"2025-11-10","close":9251.5342},{"date":"2025-11-11","close":9371.6211},{"date":"2025-11-12","close":9414.8535},{"date":"2025-11-13","close":9768.5748},{"date":"2025-11-14","close":9203.499},{"date":"2025-11-17","close":9390.835},{"date":"2025-11-18","close":9275.5527},{"date":"2025-11-19","close":9203.499},{"date":"2025-11-20","close":9318.7832},{"date":"2025-11-21","close":9256.3379},{"date":"2025-11-24","close":9352.4082},{"date":"2025-11-25","close":9318.7832},{"date":"2025-11-26","close":9304.373},{"date":"2025-11-27","close":9407.7012},{"date":"2025-11-28","close":9356.4609},{"date":"2025-12-01","close":9501.1484},{"date":"2025-12-02","close":9563.8457},{"date":"2025-12-03","close":9457.7422},{"date":"2025-12-04","close":9573.4902},{"date":"2025-12-05","close":9645.8359},{"date":"2025-12-08","close":9612.0752},{"date":"2025-12-09","close":9452.918},{"date":"2025-12-10","close":9496.3232},{"date":"2025-12-11","close":9419.1582},{"date":"2025-12-12","close":9428.8037},{"date":"2025-12-15","close":9327.5225},{"date":"2025-12-16","close":9317.877},{"date":"2025-12-17","close":9139.4297},{"date":"2025-12-18","close":9192.4805},{"date":"2025-12-19","close":9139.4287},{"date":"2025-12-22","close":9226.2412},{"date":"2025-12-23","close":9313.0527},{"date":"2025-12-24","close":9216.5938},{"date":"2025-12-26","close":9096.0225},{"date":"2025-12-29","close":8997.2373},{"date":"2025-12-30","close":9089.2441},{"date":"2026-01-02","close":9166.7217},{"date":"2026-01-05","close":9341.0508},{"date":"2026-01-06","close":9413.6855},{"date":"2026-01-07","close":9210.3047},{"date":"2026-01-08","close":9219.9883},{"date":"2026-01-09","close":9292.625},{"date":"2026-01-12","close":9423.3701},{"date":"2026-01-13","close":9418.5283},{"date":"2026-01-14","close":9481.4805},{"date":"2026-01-15","close":9476.6377},{"date":"2026-01-16","close":9529.9053},{"date":"2026-01-19","close":9698.5596},{"date":"2026-01-20","close":9675.1768},{"date":"2026-01-21","close":9568.6436},{"date":"2026-01-22","close":9796.2383},{"date":"2026-01-23","close":9786.5537},{"date":"2026-01-26","close":9660.6494},{"date":"2026-01-27","close":9675.1768},{"date":"2026-01-28","close":9684.8623},{"date":"2026-01-29","close":9777.2363},{"date":"2026-01-30","close":9908.5078},{"date":"2026-02-02","close":9971.7129},{"date":"2026-02-03","close":9830.7178},{"date":"2026-02-04","close":10064.0889},{"date":"2026-02-05","close":10175.9121},{"date":"2026-02-06","close":10258.5625},{"date":"2026-02-09","close":10268.2881},{"date":"2026-02-10","close":10365.5254},{"date":"2026-02-11","close":10404.4199},{"date":"2026-02-12","close":10472.4854},{"date":"2026-02-13","close":10414.1436},{"date":"2026-02-19","close":10642.6523},{"date":"2026-02-20","close":10725.3037},{"date":"2026-02-23","close":10691.2705},{"date":"2026-02-24","close":10754.4775},{"date":"2026-02-25","close":10657.2383},{"date":"2026-02-26","close":10597.6846},{"date":"2026-02-27","close":10812.4688},{"date":"2026-03-03","close":11471.4678},{"date":"2026-03-04","close":11178.5801},{"date":"2026-03-05","close":11320.1426},{"date":"2026-03-06","close":11412.8906},{"date":"2026-03-09","close":11588.624},{"date":"2026-03-10","close":11202.9873},{"date":"2026-03-11","close":11032.1348},{"date":"2026-03-12","close":11290.8535},{"date":"2026-03-13","close":11368.957},{"date":"2026-03-16","close":11539.8086},{"date":"2026-03-17","close":11442.1797},{"date":"2026-03-18","close":11393.3643},{"date":"2026-03-19","close":11696.0166},{"date":"2026-03-20","close":11818.0527},{"date":"2026-03-23","close":11926.0488},{"date":"2026-03-24","close":11828.8135},{"date":"2026-03-25","close":11960.083},{"date":"2026-03-26","close":12013.5625},{"date":"2026-03-27","close":12052.457},{"date":"2026-03-30","close":12232.0811},{"date":"2026-03-31","close":12114.9365},{"date":"2026-04-01","close":11724.4453},{"date":"2026-04-02","close":11856.2373},{"date":"2026-04-03","close":11675.3535},{"date":"2026-04-06","close":11573.1318},{"date":"2026-04-07","close":11656.1094},{"date":"2026-04-08","close":11353.4814},{"date":"2026-04-09","close":11475.5088},{"date":"2026-04-10","close":11304.6699},{"date":"2026-04-13","close":11431.5781},{"date":"2026-04-14","close":11148.4746},{"date":"2026-04-15","close":10948.3496},{"date":"2026-04-16","close":10894.6562},{"date":"2026-04-17","close":11050.8516},{"date":"2026-04-20","close":10962.9912},{"date":"2026-04-21","close":10845.8438},{"date":"2026-04-22","close":10899.5371},{"date":"2026-04-23","close":11080.1396},{"date":"2026-04-24","close":11285.1445},{"date":"2026-04-27","close":11265.6211},{"date":"2026-04-28","close":11221.6914},{"date":"2026-04-29","close":11364.792},{"date":"2026-04-30","close":11502.0127},{"date":"2026-05-04","close":11443.2041},{"date":"2026-05-06","close":11418.7002},{"date":"2026-05-07","close":11149.1611},{"date":"2026-05-08","close":11085.4492},{"date":"2026-05-11","close":11130.2627},{"date":"2026-05-12","close":11435.3359},{"date":"2026-05-13","close":11582.9541},{"date":"2026-05-14","close":11543.5879},{"date":"2026-05-15","close":11784.6953},{"date":"2026-05-18","close":11907.709},{"date":"2026-05-19","close":12158.6553},{"date":"2026-05-20","close":12070.0859},{"date":"2026-05-21","close":11922.4707},{"date":"2026-05-22","close":11986.4375},{"date":"2026-05-26","close":11853.582},{"date":"2026-05-27","close":11646.9199},{"date":"2026-05-28","close":11560.9531},{"date":"2026-05-29","close":11373.2109},{"date":"2026-06-01","close":11224.9941},{"date":"2026-06-02","close":11189.6416},{"date":"2026-06-04","close":11494.7236},{"date":"2026-06-05","close":11829.332},{"date":"2026-06-08","close":11534.0898},{"date":"2026-06-09","close":11425.834},{"date":"2026-06-10","close":11415.9932},{"date":"2026-06-11","close":11607.9004},{"date":"2026-06-12","close":11529.1689},{"date":"2026-06-15","close":11610.3584},{"date":"2026-06-16","close":11496.7266},{"date":"2026-06-17","close":11392.9736},{"date":"2026-06-18","close":11383.0918},{"date":"2026-06-19","close":11396.3096},{"date":"2026-06-22","close":11402.8545},{"date":"2026-06-23","close":11600.4785},{"date":"2026-06-24","close":11669.6455},{"date":"2026-06-25","close":11600.4785},{"date":"2026-06-26","close":11735.8379},{"date":"2026-06-29","close":11780.3037},{"date":"2026-06-30","close":11631.5},{"date":"2026-07-01","close":11601.7383},{"date":"2026-07-02","close":11438.0547},{"date":"2026-07-03","close":11392.0029},{"date":"2026-07-06","close":11268.498},{"date":"2026-07-07","close":11258.6182},{"date":"2026-07-08","close":11258.6182},{"date":"2026-07-09","close":11431.5234},{"date":"2026-07-10","close":11317.9004},{"date":"2026-07-13","close":11401.8828},{"date":"2026-07-14","close":11416.7031},{"date":"2026-07-15","close":11466.1045},{"date":"2026-07-16","close":11352.4814},{"date":"2026-07-20","close":11352.4814},{"date":"2026-07-21","close":11288.2588},{"date":"2026-07-22","close":11347.542},{"date":"2026-07-23","close":11441.4053},{"date":"2026-07-24","close":11530.3262},{"date":"2026-07-27","close":11352.4814},{"date":"2026-07-28","close":11051.1328},{"date":"2026-07-29","close":10893.0469},{"date":"2026-07-30","close":10759.1152},{"date":"2026-07-31","close":10818.6406},{"date":"2026-08-03","close":10793.8389},{"date":"2026-08-04","close":10729.3535},{"date":"2026-08-05","close":10679.749},{"date":"2026-08-06","close":10511.0957},{"date":"2026-08-07","close":10610.3037},{"date":"2026-08-10","close":10481.334},{"date":"2026-08-11","close":10664.8682},{"date":"2026-08-12","close":10704.5518},{"date":"2026-08-13","close":10764.0762},{"date":"2026-08-14","close":10729.3535},{"date":"2026-08-18","close":10883.126},{"date":"2026-08-19","close":10898.0068},{"date":"2026-08-20","close":10739.2744},{"date":"2026-08-21","close":10630.1455},{"date":"2026-08-24","close":10550.7783},{"date":"2026-08-25","close":10565.6602},{"date":"2026-08-26","close":10476.3721},{"date":"2026-08-27","close":10659.9072},{"date":"2026-08-28","close":10572.2617},{"date":"2026-08-31","close":10447.7656},{"date":"2026-09-01","close":10552.3428},{"date":"2026-09-02","close":10597.1611},{"date":"2026-09-03","close":10567.2822},{"date":"2026-09-04","close":10427.8457},{"date":"2026-09-07","close":10283.4297},{"date":"2026-09-08","close":10373.0674},{"date":"2026-09-09","close":10363.1074},{"date":"2026-09-10","close":10407.9268},{"date":"2026-09-11","close":10363.1074},{"date":"2026-09-14","close":10301.3576},{"date":"2026-09-15","close":10220.6839},{"date":"2026-09-16","close":10270.4817},{"date":"2026-09-17","close":10316.297},{"date":"2026-09-18","close":10384.0229},{"date":"2026-09-21","close":10306.3371},{"date":"2026-09-22","close":10083.2393},{"date":"2026-09-23","close":9902.9679},{"date":"2026-09-28","close":9854.1651},{"date":"2026-09-29","close":9815.0},{"date":"2026-09-30","close":9730.0},{"date":"2026-10-01","close":9715.0},{"date":"2026-10-02","close":9730.0},{"date":"2026-10-06","close":9855.0},{"date":"2026-10-07","close":9940.0},{"date":"2026-10-08","close":9825.0},{"date":"2026-10-12","close":9880.0},{"date":"2026-10-13","close":10160.0},{"date":"2026-10-14","close":10160.0},{"date":"2026-10-15","close":10120.0},{"date":"2026-10-16","close":9880.0},{"date":"2026-10-19","close":10060.0},{"date":"2026-10-20","close":9895.0},{"date":"2026-10-21","close":9895.0},{"date":"2026-10-22","close":10125.0},{"date":"2026-10-23","close":9885.0}],"chart_data":[{"date":"2024-12-10","open":9164,"high":9235,"low":9071,"close":9071,"volume":318037},{"date":"2024-12-11","open":9185,"high":9213,"low":9104,"close":9109,"volume":262754},{"date":"2024-12-12","open":9175,"high":9190,"low":9127,"close":9127,"volume":211291},{"date":"2024-12-13","open":9151,"high":9151,"low":9053,"close":9053,"volume":169370},{"date":"2024-12-16","open":9104,"high":9113,"low":8999,"close":9104,"volume":349618},{"date":"2024-12-17","open":9104,"high":9104,"low":8948,"close":8974,"volume":232864},{"date":"2024-12-18","open":8977,"high":9001,"low":8908,"close":8913,"volume":202126},{"date":"2024-12-19","open":8825,"high":8825,"low":8751,"close":8774,"volume":148686},{"date":"2024-12-20","open":8838,"high":8904,"low":8793,"close":8797,"volume":406769},{"date":"2024-12-23","open":8909,"high":9095,"low":8909,"close":9095,"volume":491605},{"date":"2024-12-24","open":9126,"high":9253,"low":9099,"close":9234,"volume":357852},{"date":"2024-12-26","open":9483,"high":9483,"low":9175,"close":9271,"volume":388136},{"date":"2024-12-27","open":9309,"high":9379,"low":9225,"close":9225,"volume":322491},{"date":"2024-12-30","open":9266,"high":9369,"low":9262,"close":9369,"volume":388519},{"date":"2025-01-02","open":9725,"high":9725,"low":9294,"close":9341,"volume":1003375},{"date":"2025-01-03","open":9485,"high":9507,"low":9368,"close":9481,"volume":873262},{"date":"2025-01-06","open":9499,"high":9662,"low":9499,"close":9588,"volume":514846},{"date":"2025-01-07","open":9589,"high":9589,"low":9351,"close":9369,"volume":596998},{"date":"2025-01-08","open":9368,"high":9411,"low":9322,"close":9411,"volume":397313},{"date":"2025-01-09","open":9475,"high":9551,"low":9417,"close":9532,"volume":286302},{"date":"2025-01-10","open":9501,"high":9641,"low":9446,"close":9532,"volume":758446},{"date":"2025-01-13","open":9480,"high":9529,"low":9434,"close":9467,"volume":111015},{"date":"2025-01-14","open":9494,"high":9588,"low":9425,"close":9425,"volume":47519},{"date":"2025-01-15","open":9458,"high":9695,"low":9458,"close":9695,"volume":118433},{"date":"2025-01-16","open":9910,"high":9952,"low":9725,"close":9741,"volume":117755},{"date":"2025-01-17","open":9876,"high":9908,"low":9775,"close":9890,"volume":83424},{"date":"2025-01-20","open":10138,"high":10143,"low":9866,"close":9871,"volume":305748},{"date":"2025-01-21","open":9954,"high":9954,"low":9808,"close":9899,"volume":293773},{"date":"2025-01-22","open":9964,"high":10001,"low":9889,"close":9964,"volume":267263},{"date":"2025-01-23","open":9954,"high":9954,"low":9674,"close":9732,"volume":170016},{"date":"2025-01-24","open":9771,"high":9857,"low":9675,"close":9744,"volume":127176},{"date":"2025-01-31","open":9504,"high":9591,"low":9465,"close":9581,"volume":117143},{"date":"2025-02-03","open":9547,"high":9547,"low":8874,"close":9146,"volume":156301},{"date":"2025-02-04","open":9156,"high":9671,"low":9156,"close":9510,"volume":210071},{"date":"2025-02-05","open":9510,"high":9913,"low":9399,"close":9422,"volume":142367},{"date":"2025-02-06","open":9436,"high":9491,"low":9421,"close":9431,"volume":61383},{"date":"2025-02-07","open":9426,"high":9426,"low":9239,"close":9328,"volume":92028},{"date":"2025-02-10","open":9342,"high":9342,"low":9135,"close":9212,"volume":105470},{"date":"2025-02-11","open":9342,"high":9342,"low":9300,"close":9338,"volume":63624},{"date":"2025-02-12","open":9338,"high":9366,"low":9309,"close":9366,"volume":56661},{"date":"2025-02-13","open":9135,"high":9295,"low":9080,"close":9184,"volume":90143},{"date":"2025-02-14","open":9216,"high":9379,"low":9184,"close":9216,"volume":57742},{"date":"2025-02-17","open":9202,"high":9202,"low":9085,"close":9095,"volume":58505},{"date":"2025-02-18","open":9108,"high":9175,"low":9034,"close":9043,"volume":96640},{"date":"2025-02-19","open":9076,"high":9185,"low":9076,"close":9169,"volume":52489},{"date":"2025-02-20","open":9333,"high":9333,"low":9108,"close":9207,"volume":48751},{"date":"2025-02-21","open":9199,"high":9199,"low":9059,"close":9109,"volume":52681},{"date":"2025-02-24","open":9035,"high":9035,"low":8789,"close":8838,"volume":76396},{"date":"2025-02-25","open":8591,"high":8832,"low":8591,"close":8796,"volume":47662},{"date":"2025-02-26","open":8783,"high":8783,"low":8641,"close":8670,"volume":52169},{"date":"2025-02-27","open":8699,"high":8808,"low":8695,"close":8803,"volume":42161},{"date":"2025-02-28","open":8628,"high":8747,"low":8628,"close":8672,"volume":45903},{"date":"2025-03-04","open":8724,"high":9072,"low":8715,"close":8840,"volume":93528},{"date":"2025-03-05","open":8834,"high":8834,"low":8633,"close":8756,"volume":112428},{"date":"2025-03-06","open":8905,"high":8905,"low":8637,"close":8686,"volume":35540},{"date":"2025-03-07","open":8566,"high":8605,"low":8266,"close":8315,"volume":88384},{"date":"2025-03-10","open":8349,"high":8426,"low":8301,"close":8339,"volume":27497},{"date":"2025-03-11","open":8330,"high":8334,"low":8110,"close":8287,"volume":60653},{"date":"2025-03-12","open":8443,"high":8443,"low":8305,"close":8343,"volume":32471},{"date":"2025-03-13","open":8431,"high":8484,"low":8345,"close":8475,"volume":30666},{"date":"2025-03-14","open":8477,"high":8477,"low":8353,"close":8390,"volume":16452},{"date":"2025-03-17","open":8583,"high":8592,"low":8505,"close":8592,"volume":30358},{"date":"2025-03-18","open":8636,"high":9004,"low":8636,"close":8812,"volume":54632},{"date":"2025-03-19","open":8886,"high":8886,"low":8736,"close":8793,"volume":19494},{"date":"2025-03-20","open":8949,"high":8966,"low":8794,"close":8953,"volume":52877},{"date":"2025-03-21","open":9038,"high":9103,"low":8962,"close":9089,"volume":43412},{"date":"2025-03-24","open":9188,"high":9188,"low":8961,"close":9084,"volume":13232},{"date":"2025-03-25","open":9134,"high":9206,"low":9097,"close":9178,"volume":26919},{"date":"2025-03-26","open":9140,"high":9213,"low":9098,"close":9098,"volume":35952},{"date":"2025-03-27","open":8961,"high":9097,"low":8915,"close":9084,"volume":18587},{"date":"2025-03-28","open":9064,"high":9082,"low":8843,"close":8915,"volume":19953},{"date":"2025-03-31","open":8838,"high":8981,"low":8769,"close":8798,"volume":34366},{"date":"2025-04-01","open":9063,"high":9063,"low":8701,"close":8840,"volume":22136},{"date":"2025-04-02","open":8958,"high":8982,"low":8849,"close":8925,"volume":53428},{"date":"2025-04-03","open":8925,"high":9051,"low":8902,"close":9005,"volume":35433},{"date":"2025-04-04","open":8898,"high":8903,"low":8541,"close":8597,"volume":64340},{"date":"2025-04-07","open":8382,"high":8382,"low":7736,"close":7865,"volume":59629},{"date":"2025-04-08","open":8417,"high":8417,"low":7776,"close":7776,"volume":50438},{"date":"2025-04-09","open":7773,"high":7795,"low":7597,"close":7795,"volume":29991},{"date":"2025-04-10","open":7891,"high":8313,"low":7886,"close":8217,"volume":43767},{"date":"2025-04-11","open":7972,"high":8183,"low":7875,"close":7992,"volume":28683},{"date":"2025-04-14","open":8016,"high":8211,"low":8003,"close":8034,"volume":17744},{"date":"2025-04-15","open":8276,"high":8329,"low":8035,"close":8146,"volume":22739},{"date":"2025-04-16","open":8340,"high":8340,"low":8072,"close":8104,"volume":19932},{"date":"2025-04-17","open":8251,"high":8251,"low":8116,"close":8179,"volume":11393},{"date":"2025-04-18","open":8343,"high":8353,"low":8186,"close":8353,"volume":6103},{"date":"2025-04-21","open":8353,"high":8353,"low":8202,"close":8310,"volume":8808},{"date":"2025-04-22","open":8282,"high":8282,"low":7973,"close":8034,"volume":14913},{"date":"2025-04-23","open":8256,"high":8256,"low":8047,"close":8174,"volume":28773},{"date":"2025-04-24","open":8221,"high":8231,"low":8135,"close":8221,"volume":37660},{"date":"2025-04-25","open":8403,"high":8475,"low":8226,"close":8475,"volume":19718},{"date":"2025-04-28","open":8484,"high":8534,"low":8407,"close":8442,"volume":17450},{"date":"2025-04-29","open":8654,"high":8654,"low":8398,"close":8447,"volume":27534},{"date":"2025-04-30","open":8468,"high":8632,"low":8307,"close":8330,"volume":17974},{"date":"2025-05-02","open":8326,"high":8456,"low":8157,"close":8259,"volume":16805},{"date":"2025-05-07","open":8270,"high":8270,"low":8095,"close":8231,"volume":25839},{"date":"2025-05-08","open":8358,"high":8358,"low":8229,"close":8316,"volume":26358},{"date":"2025-05-09","open":8287,"high":8361,"low":8195,"close":8301,"volume":15211},{"date":"2025-05-12","open":8476,"high":8476,"low":8242,"close":8283,"volume":18046},{"date":"2025-05-13","open":8284,"high":8435,"low":8284,"close":8372,"volume":28748},{"date":"2025-05-14","open":8476,"high":8476,"low":8433,"close":8476,"volume":36841},{"date":"2025-05-15","open":8569,"high":8569,"low":8329,"close":8334,"volume":23081},{"date":"2025-05-16","open":8334,"high":8444,"low":8267,"close":8297,"volume":23217},{"date":"2025-05-19","open":8257,"high":8419,"low":8252,"close":8287,"volume":18636},{"date":"2025-05-20","open":8362,"high":8362,"low":8233,"close":8297,"volume":14641},{"date":"2025-05-21","open":8289,"high":8326,"low":8245,"close":8264,"volume":16521},{"date":"2025-05-22","open":8195,"high":8200,"low":7979,"close":8042,"volume":20835},{"date":"2025-05-23","open":8134,"high":8134,"low":8018,"close":8104,"volume":15898},{"date":"2025-05-26","open":8094,"high":8316,"low":8094,"close":8268,"volume":17387},{"date":"2025-05-27","open":8332,"high":8360,"low":8068,"close":8193,"volume":15193},{"date":"2025-05-28","open":8288,"high":8382,"low":8243,"close":8325,"volume":27422},{"date":"2025-05-29","open":8358,"high":8411,"low":8284,"close":8363,"volume":26994},{"date":"2025-05-30","open":8360,"high":8360,"low":8205,"close":8278,"volume":17917},{"date":"2025-06-02","open":8279,"high":8455,"low":8279,"close":8434,"volume":22106},{"date":"2025-06-04","open":8551,"high":8661,"low":8434,"close":8623,"volume":29750},{"date":"2025-06-05","open":8613,"high":8613,"low":8414,"close":8462,"volume":24134},{"date":"2025-06-09","open":8462,"high":8510,"low":8274,"close":8453,"volume":29445},{"date":"2025-06-10","open":8453,"high":8453,"low":8300,"close":8391,"volume":19468},{"date":"2025-06-11","open":8414,"high":8542,"low":8396,"close":8429,"volume":39168},{"date":"2025-06-12","open":8303,"high":8431,"low":8289,"close":8316,"volume":39239},{"date":"2025-06-13","open":8519,"high":8519,"low":8312,"close":8509,"volume":50484},{"date":"2025-06-16","open":8631,"high":8631,"low":8371,"close":8434,"volume":251870},{"date":"2025-06-17","open":8421,"high":8421,"low":8150,"close":8344,"volume":158837},{"date":"2025-06-18","open":8348,"high":8468,"low":8194,"close":8415,"volume":80256},{"date":"2025-06-19","open":8501,"high":8501,"low":8274,"close":8434,"volume":36617},{"date":"2025-06-20","open":8522,"high":8522,"low":8362,"close":8377,"volume":43030},{"date":"2025-06-23","open":8371,"high":8868,"low":8371,"close":8798,"volume":141612},{"date":"2025-06-24","open":8512,"high":8561,"low":8180,"close":8301,"volume":76408},{"date":"2025-06-25","open":8473,"high":8473,"low":8310,"close":8368,"volume":21393},{"date":"2025-06-26","open":8319,"high":8334,"low":8261,"close":8287,"volume":31929},{"date":"2025-06-27","open":8366,"high":8515,"low":8366,"close":8510,"volume":52058},{"date":"2025-06-30","open":8510,"high":8542,"low":8429,"close":8486,"volume":45319},{"date":"2025-07-01","open":8430,"high":8478,"low":8400,"close":8425,"volume":24061},{"date":"2025-07-02","open":8373,"high":8378,"low":8261,"close":8354,"volume":21290},{"date":"2025-07-03","open":8430,"high":8430,"low":8357,"close":8396,"volume":43699},{"date":"2025-07-04","open":8231,"high":8543,"low":8231,"close":8430,"volume":121565},{"date":"2025-07-07","open":8429,"high":8516,"low":8429,"close":8482,"volume":10305},{"date":"2025-07-08","open":8367,"high":8472,"low":8367,"close":8430,"volume":59657},{"date":"2025-07-09","open":8353,"high":8487,"low":8353,"close":8468,"volume":30960},{"date":"2025-07-10","open":8469,"high":8469,"low":8393,"close":8401,"volume":46646},{"date":"2025-07-11","open":8445,"high":8477,"low":8400,"close":8468,"volume":40309},{"date":"2025-07-14","open":8489,"high":8630,"low":8474,"close":8567,"volume":47567},{"date":"2025-07-15","open":8590,"high":8700,"low":8590,"close":8638,"volume":27333},{"date":"2025-07-16","open":8634,"high":8659,"low":8586,"close":8605,"volume":17225},{"date":"2025-07-17","open":8697,"high":8697,"low":8566,"close":8581,"volume":31280},{"date":"2025-07-18","open":8581,"high":8610,"low":8545,"close":8581,"volume":20442},{"date":"2025-07-21","open":8718,"high":8762,"low":8657,"close":8752,"volume":71101},{"date":"2025-07-22","open":8551,"high":8551,"low":8471,"close":8491,"volume":50230},{"date":"2025-07-23","open":8543,"high":8543,"low":8457,"close":8477,"volume":20863},{"date":"2025-07-24","open":8574,"high":8574,"low":8453,"close":8486,"volume":34674},{"date":"2025-07-25","open":8478,"high":8605,"low":8478,"close":8591,"volume":16509},{"date":"2025-07-28","open":8557,"high":8600,"low":8505,"close":8600,"volume":37697},{"date":"2025-07-29","open":8604,"high":8670,"low":8599,"close":8661,"volume":49839},{"date":"2025-07-30","open":8733,"high":8752,"low":8685,"close":8705,"volume":42817},{"date":"2025-07-31","open":8714,"high":8841,"low":8714,"close":8762,"volume":52059},{"date":"2025-08-01","open":8837,"high":8919,"low":8789,"close":8890,"volume":130591},{"date":"2025-08-04","open":8758,"high":8794,"low":8615,"close":8653,"volume":52797},{"date":"2025-08-05","open":8804,"high":8824,"low":8744,"close":8819,"volume":35735},{"date":"2025-08-06","open":8820,"high":8820,"low":8716,"close":8786,"volume":52445},{"date":"2025-08-07","open":8889,"high":8889,"low":8667,"close":8677,"volume":24147},{"date":"2025-08-08","open":8678,"high":8678,"low":8586,"close":8653,"volume":39658},{"date":"2025-08-11","open":8553,"high":8669,"low":8553,"close":8634,"volume":38184},{"date":"2025-08-12","open":8562,"high":8725,"low":8562,"close":8624,"volume":14549},{"date":"2025-08-13","open":8647,"high":8677,"low":8566,"close":8677,"volume":34655},{"date":"2025-08-14","open":8716,"high":8754,"low":8630,"close":8639,"volume":45810},{"date":"2025-08-18","open":8673,"high":8673,"low":8562,"close":8591,"volume":35104},{"date":"2025-08-19","open":8654,"high":8654,"low":8538,"close":8572,"volume":20889},{"date":"2025-08-20","open":8577,"high":8611,"low":8516,"close":8572,"volume":37441},{"date":"2025-08-21","open":8647,"high":8715,"low":8647,"close":8715,"volume":25748},{"date":"2025-08-22","open":8861,"high":8861,"low":8672,"close":8681,"volume":32207},{"date":"2025-08-25","open":8676,"high":8757,"low":8657,"close":8743,"volume":123802},{"date":"2025-08-26","open":8752,"high":8752,"low":8710,"close":8752,"volume":14291},{"date":"2025-08-27","open":8798,"high":8803,"low":8725,"close":8776,"volume":28070},{"date":"2025-08-28","open":8859,"high":8859,"low":8716,"close":8730,"volume":10544},{"date":"2025-08-29","open":8674,"high":8850,"low":8674,"close":8835,"volume":16787},{"date":"2025-09-01","open":8799,"high":8819,"low":8751,"close":8790,"volume":37579},{"date":"2025-09-02","open":8826,"high":8835,"low":8796,"close":8826,"volume":21692},{"date":"2025-09-03","open":8825,"high":8829,"low":8764,"close":8769,"volume":15973},{"date":"2025-09-04","open":8718,"high":8802,"low":8680,"close":8797,"volume":28452},{"date":"2025-09-05","open":8859,"high":8859,"low":8735,"close":8745,"volume":31496},{"date":"2025-09-08","open":8721,"high":8749,"low":8682,"close":8726,"volume":9477},{"date":"2025-09-09","open":8840,"high":8840,"low":8597,"close":8649,"volume":50946},{"date":"2025-09-10","open":8770,"high":8770,"low":8588,"close":8602,"volume":42121},{"date":"2025-09-11","open":8692,"high":8745,"low":8692,"close":8740,"volume":27715},{"date":"2025-09-12","open":8731,"high":8790,"low":8731,"close":8745,"volume":29401},{"date":"2025-09-15","open":8745,"high":8759,"low":8702,"close":8711,"volume":91928},{"date":"2025-09-16","open":8749,"high":8749,"low":8682,"close":8692,"volume":30461},{"date":"2025-09-17","open":8673,"high":8748,"low":8663,"close":8707,"volume":41139},{"date":"2025-09-18","open":8709,"high":8827,"low":8709,"close":8797,"volume":26933},{"date":"2025-09-19","open":8821,"high":9002,"low":8821,"close":8993,"volume":124899},{"date":"2025-09-22","open":8964,"high":9088,"low":8964,"close":8993,"volume":94749},{"date":"2025-09-23","open":8959,"high":9016,"low":8954,"close":8969,"volume":47213},{"date":"2025-09-24","open":9078,"high":9078,"low":8993,"close":9007,"volume":45533},{"date":"2025-09-25","open":9031,"high":9163,"low":9031,"close":9126,"volume":66465},{"date":"2025-09-26","open":9164,"high":9196,"low":9112,"close":9155,"volume":43931},{"date":"2025-09-29","open":9182,"high":9273,"low":9168,"close":9229,"volume":27206},{"date":"2025-09-30","open":9228,"high":9228,"low":9124,"close":9181,"volume":29925},{"date":"2025-10-01","open":9177,"high":9223,"low":9129,"close":9148,"volume":69354},{"date":"2025-10-02","open":9148,"high":9199,"low":9104,"close":9129,"volume":89044},{"date":"2025-10-10","open":9105,"high":9149,"low":8870,"close":9052,"volume":162011},{"date":"2025-10-13","open":9042,"high":9042,"low":8860,"close":8928,"volume":64475},{"date":"2025-10-14","open":8929,"high":9188,"low":8929,"close":9067,"volume":63561},{"date":"2025-10-15","open":9066,"high":9148,"low":9056,"close":9090,"volume":39169},{"date":"2025-10-16","open":9094,"high":9200,"low":9090,"close":9119,"volume":29202},{"date":"2025-10-17","open":9070,"high":9094,"low":8956,"close":8976,"volume":38380},{"date":"2025-10-20","open":8980,"high":9038,"low":8938,"close":9038,"volume":41085},{"date":"2025-10-21","open":9091,"high":9091,"low":9014,"close":9081,"volume":88146},{"date":"2025-10-22","open":9080,"high":9080,"low":8994,"close":9028,"volume":26775},{"date":"2025-10-23","open":9029,"high":9090,"low":8995,"close":9090,"volume":24886},{"date":"2025-10-24","open":9091,"high":9095,"low":8939,"close":9004,"volume":48951},{"date":"2025-10-27","open":9013,"high":9013,"low":8928,"close":8928,"volume":47696},{"date":"2025-10-28","open":8966,"high":8995,"low":8923,"close":8947,"volume":61849},{"date":"2025-10-29","open":8898,"high":8984,"low":8898,"close":8937,"volume":23112},{"date":"2025-10-30","open":8935,"high":9002,"low":8793,"close":8987,"volume":68675},{"date":"2025-10-31","open":8987,"high":8997,"low":8953,"close":8968,"volume":32282},{"date":"2025-11-03","open":8968,"high":9031,"low":8968,"close":9002,"volume":39530,"rsi_14":45.42,"sma_20":9371.69,"sma_60":9192.48,"sma_120":8959.54},{"date":"2025-11-04","open":9003,"high":9133,"low":9003,"close":9098,"volume":60627,"rsi_14":50.32,"sma_20":9367.21,"sma_60":9200.08,"sma_120":8966.55},{"date":"2025-11-05","open":9096,"high":9096,"low":8982,"close":9026,"volume":65921,"rsi_14":44.21,"sma_20":9360.81,"sma_60":9203.59,"sma_120":8973.07},{"date":"2025-11-06","open":9003,"high":9156,"low":9003,"close":9098,"volume":28252,"rsi_14":58.02,"sma_20":9359.06,"sma_60":9208.9,"sma_120":8980.35},{"date":"2025-11-07","open":9089,"high":9204,"low":9041,"close":9136,"volume":48388,"rsi_14":56.69,"sma_20":9363.34,"sma_60":9216.74,"sma_120":8987.21},{"date":"2025-11-10","open":9247,"high":9313,"low":9222,"close":9252,"volume":60838,"rsi_14":60.7,"sma_20":9380.05,"sma_60":9227.02,"sma_120":8994.16},{"date":"2025-11-11","open":9414,"high":9443,"low":9276,"close":9372,"volume":62711,"rsi_14":69.78,"sma_20":9395.83,"sma_60":9239.71,"sma_120":9003.39},{"date":"2025-11-12","open":9328,"high":9492,"low":9328,"close":9415,"volume":28959,"rsi_14":69.1,"sma_20":9412.54,"sma_60":9253.27,"sma_120":9013.3},{"date":"2025-11-13","open":9784,"high":9863,"low":9735,"close":9769,"volume":34377,"rsi_14":77.15,"sma_20":9428.02,"sma_60":9266.01,"sma_120":9023.33},{"date":"2025-11-14","open":9391,"high":9391,"low":8837,"close":9203,"volume":35792,"rsi_14":65.16,"sma_20":9439.72,"sma_60":9275.71,"sma_120":9031.42},{"date":"2025-11-17","open":9227,"high":9414,"low":9227,"close":9391,"volume":40549,"rsi_14":70.66,"sma_20":9457.98,"sma_60":9289.46,"sma_120":9041.39},{"date":"2025-11-18","open":9496,"high":9496,"low":9252,"close":9276,"volume":19496,"rsi_14":64.27,"sma_20":9468.04,"sma_60":9301.57,"sma_120":9052.3},{"date":"2025-11-19","open":9492,"high":9492,"low":9165,"close":9203,"volume":52029,"rsi_14":58.97,"sma_20":9477.01,"sma_60":9312.42,"sma_120":9062.06},{"date":"2025-11-20","open":9170,"high":9405,"low":9170,"close":9319,"volume":31405,"rsi_14":63.48,"sma_20":9488.77,"sma_60":9322.77,"sma_120":9071.36},{"date":"2025-11-21","open":9088,"high":9256,"low":9088,"close":9256,"volume":24969,"rsi_14":59.55,"sma_20":9501.77,"sma_60":9332.62,"sma_120":9080.79},{"date":"2025-11-24","open":9256,"high":9381,"low":9256,"close":9352,"volume":17328,"rsi_14":59.61,"sma_20":9523.69,"sma_60":9343.05,"sma_120":9089.92},{"date":"2025-11-25","open":9353,"high":9353,"low":9266,"close":9319,"volume":20102,"rsi_14":61.31,"sma_20":9542.88,"sma_60":9352.75,"sma_120":9098.44},{"date":"2025-11-26","open":9270,"high":9336,"low":9236,"close":9304,"volume":16936,"rsi_14":58.45,"sma_20":9561.86,"sma_60":9361.81,"sma_120":9107.55},{"date":"2025-11-27","open":9350,"high":9442,"low":9340,"close":9408,"volume":11599,"rsi_14":59.21,"sma_20":9581.56,"sma_60":9372.74,"sma_120":9115.87},{"date":"2025-11-28","open":9371,"high":9385,"low":9299,"close":9356,"volume":21986,"rsi_14":54.37,"sma_20":9601.5,"sma_60":9381.64,"sma_120":9122.43},{"date":"2025-12-01","open":9443,"high":9501,"low":9438,"close":9501,"volume":47133,"rsi_14":55.34,"sma_20":9627.18,"sma_60":9393.19,"sma_120":9131.63},{"date":"2025-12-02","open":9540,"high":9593,"low":9453,"close":9564,"volume":34725,"rsi_14":56.08,"sma_20":9651.21,"sma_60":9405.83,"sma_120":9141.44},{"date":"2025-12-03","open":9564,"high":9564,"low":9400,"close":9458,"volume":22353,"rsi_14":51.35,"sma_20":9673.41,"sma_60":9417.61,"sma_120":9150.88},{"date":"2025-12-04","open":9501,"high":9607,"low":9445,"close":9573,"volume":36421,"rsi_14":65.25,"sma_20":9697.94,"sma_60":9430.93,"sma_120":9160.98},{"date":"2025-12-05","open":9607,"high":9694,"low":9607,"close":9646,"volume":35137,"rsi_14":61.55,"sma_20":9724.21,"sma_60":9446.37,"sma_120":9172.71},{"date":"2025-12-08","open":9694,"high":9694,"low":9564,"close":9612,"volume":33892,"rsi_14":66.55,"sma_20":9742.69,"sma_60":9461.56,"sma_120":9182.44},{"date":"2025-12-09","open":9598,"high":9598,"low":9414,"close":9453,"volume":25993,"rsi_14":61.27,"sma_20":9746.74,"sma_60":9475.34,"sma_120":9191.47},{"date":"2025-12-10","open":9458,"high":9496,"low":9405,"close":9496,"volume":10882,"rsi_14":58.54,"sma_20":9750.82,"sma_60":9490.69,"sma_120":9201.65},{"date":"2025-12-11","open":9405,"high":9443,"low":9337,"close":9419,"volume":23566,"rsi_14":57.72,"sma_20":9750.64,"sma_60":9502.31,"sma_120":9210.55},{"date":"2025-12-12","open":9419,"high":9487,"low":9390,"close":9429,"volume":15584,"rsi_14":53.84,"sma_20":9762.15,"sma_60":9514.0,"sma_120":9219.37},{"date":"2025-12-15","open":9429,"high":9429,"low":9318,"close":9328,"volume":16077,"rsi_14":50.27,"sma_20":9758.67,"sma_60":9524.53,"sma_120":9227.8},{"date":"2025-12-16","open":9424,"high":9424,"low":9241,"close":9318,"volume":24989,"rsi_14":50.43,"sma_20":9760.67,"sma_60":9535.22,"sma_120":9232.52},{"date":"2025-12-17","open":9221,"high":9221,"low":9106,"close":9139,"volume":43865,"rsi_14":39.74,"sma_20":9757.18,"sma_60":9542.57,"sma_120":9239.99},{"date":"2025-12-18","open":9144,"high":9241,"low":9144,"close":9192,"volume":17507,"rsi_14":42.98,"sma_20":9750.46,"sma_60":9549.3,"sma_120":9247.34},{"date":"2025-12-19","open":9188,"high":9192,"low":9120,"close":9139,"volume":23757,"rsi_14":33.18,"sma_20":9744.24,"sma_60":9551.72,"sma_120":9254.93},{"date":"2025-12-22","open":9154,"high":9294,"low":9149,"close":9226,"volume":15146,"rsi_14":34.65,"sma_20":9737.52,"sma_60":9555.63,"sma_120":9261.32},{"date":"2025-12-23","open":9241,"high":9323,"low":9241,"close":9313,"volume":13335,"rsi_14":43.3,"sma_20":9737.05,"sma_60":9561.46,"sma_120":9268.67},{"date":"2025-12-24","open":9520,"high":9520,"low":9168,"close":9217,"volume":27385,"rsi_14":33.18,"sma_20":9732.25,"sma_60":9564.96,"sma_120":9275.73},{"date":"2025-12-26","open":9217,"high":9217,"low":9038,"close":9096,"volume":25256,"rsi_14":25.22,"sma_20":9718.0,"sma_60":9564.31,"sma_120":9282.36},{"date":"2025-12-29","open":9133,"high":9133,"low":8997,"close":8997,"volume":21288,"rsi_14":23.11,"sma_20":9697.5,"sma_60":9560.83,"sma_120":9287.46},{"date":"2025-12-30","open":9036,"high":9147,"low":9036,"close":9089,"volume":12469,"rsi_14":32.49,"sma_20":9674.25,"sma_60":9557.71,"sma_120":9293.05},{"date":"2026-01-02","open":9094,"high":9186,"low":9094,"close":9167,"volume":27447,"rsi_14":34.43,"sma_20":9651.75,"sma_60":9556.72,"sma_120":9298.86},{"date":"2026-01-05","open":9331,"high":9370,"low":9268,"close":9341,"volume":47968,"rsi_14":45.45,"sma_20":9643.75,"sma_60":9559.32,"sma_120":9306.63},{"date":"2026-01-06","open":9346,"high":9419,"low":9346,"close":9414,"volume":42384,"rsi_14":48.01,"sma_20":9633.5,"sma_60":9563.5,"sma_120":9314.69},{"date":"2026-01-07","open":9133,"high":9399,"low":9133,"close":9210,"volume":38490,"rsi_14":44.63,"sma_20":9609.0,"sma_60":9565.52,"sma_120":9321.59},{"date":"2026-01-08","open":9346,"high":9346,"low":9152,"close":9220,"volume":17209,"rsi_14":45.3,"sma_20":9586.75,"sma_60":9569.83,"sma_120":9327.98},{"date":"2026-01-09","open":9225,"high":9293,"low":9225,"close":9293,"volume":28779,"rsi_14":54.35,"sma_20":9576.5,"sma_60":9573.02,"sma_120":9334.16},{"date":"2026-01-12","open":9293,"high":9423,"low":9283,"close":9423,"volume":36021,"rsi_14":56.85,"sma_20":9570.75,"sma_60":9578.04,"sma_120":9340.84},{"date":"2026-01-13","open":9433,"high":9496,"low":9356,"close":9419,"volume":30525,"rsi_14":58.87,"sma_20":9568.75,"sma_60":9582.47,"sma_120":9347.76},{"date":"2026-01-14","open":9423,"high":9520,"low":9423,"close":9481,"volume":42287,"rsi_14":58.12,"sma_20":9569.5,"sma_60":9590.46,"sma_120":9355.44},{"date":"2026-01-15","open":9486,"high":9515,"low":9433,"close":9477,"volume":35365,"rsi_14":55.0,"sma_20":9575.25,"sma_60":9597.3,"sma_120":9363.07},{"date":"2026-01-16","open":9438,"high":9578,"low":9438,"close":9530,"volume":29284,"rsi_14":61.35,"sma_20":9584.25,"sma_60":9604.32,"sma_120":9369.67},{"date":"2026-01-19","open":9587,"high":9723,"low":9587,"close":9699,"volume":46571,"rsi_14":71.54,"sma_20":9609.25,"sma_60":9614.48,"sma_120":9379.65},{"date":"2026-01-20","open":9598,"high":9680,"low":9598,"close":9675,"volume":30974,"rsi_14":80.7,"sma_20":9632.25,"sma_60":9623.83,"sma_120":9389.87},{"date":"2026-01-21","open":9670,"high":9704,"low":9515,"close":9569,"volume":75061,"rsi_14":71.43,"sma_20":9652.5,"sma_60":9632.84,"sma_120":9399.1},{"date":"2026-01-22","open":9636,"high":9811,"low":9632,"close":9796,"volume":59145,"rsi_14":74.81,"sma_20":9680.0,"sma_60":9647.07,"sma_120":9409.39},{"date":"2026-01-23","open":9748,"high":9859,"low":9748,"close":9787,"volume":39949,"rsi_14":70.18,"sma_20":9702.5,"sma_60":9660.81,"sma_120":9419.24},{"date":"2026-01-26","open":9796,"high":9850,"low":9656,"close":9661,"volume":68096,"rsi_14":60.67,"sma_20":9723.5,"sma_60":9672.54,"sma_120":9427.45},{"date":"2026-01-27","open":9685,"high":9859,"low":9675,"close":9675,"volume":43803,"rsi_14":74.0,"sma_20":9751.5,"sma_60":9683.69,"sma_120":9435.42},{"date":"2026-01-28","open":9680,"high":9695,"low":9598,"close":9685,"volume":65220,"rsi_14":74.0,"sma_20":9787.0,"sma_60":9695.33,"sma_120":9442.98},{"date":"2026-01-29","open":9870,"high":9870,"low":9733,"close":9777,"volume":47715,"rsi_14":73.47,"sma_20":9820.5,"sma_60":9707.31,"sma_120":9449.9},{"date":"2026-01-30","open":9777,"high":9933,"low":9777,"close":9909,"volume":68034,"rsi_14":73.47,"sma_20":9856.75,"sma_60":9719.9,"sma_120":9459.99},{"date":"2026-02-02","open":9909,"high":10113,"low":9889,"close":9972,"volume":119272,"rsi_14":75.48,"sma_20":9887.25,"sma_60":9734.8,"sma_120":9469.2},{"date":"2026-02-03","open":9972,"high":9972,"low":9831,"close":9831,"volume":42538,"rsi_14":64.29,"sma_20":9906.75,"sma_60":9746.06,"sma_120":9477.48},{"date":"2026-02-04","open":9928,"high":10166,"low":9928,"close":10064,"volume":29335,"rsi_14":70.85,"sma_20":9948.75,"sma_60":9760.65,"sma_120":9488.7},{"date":"2026-02-05","open":9972,"high":10215,"low":9972,"close":10176,"volume":39137,"rsi_14":72.08,"sma_20":9996.0,"sma_60":9775.15,"sma_120":9501.09},{"date":"2026-02-06","open":10200,"high":10331,"low":10200,"close":10259,"volume":36246,"rsi_14":71.06,"sma_20":10043.75,"sma_60":9789.0,"sma_120":9514.35},{"date":"2026-02-09","open":10317,"high":10453,"low":10268,"close":10268,"volume":20824,"rsi_14":70.96,"sma_20":10085.25,"sma_60":9802.27,"sma_120":9527.77},{"date":"2026-02-10","open":10278,"high":10429,"low":10278,"close":10366,"volume":30668,"rsi_14":78.89,"sma_20":10132.0,"sma_60":9817.13,"sma_120":9541.57},{"date":"2026-02-11","open":10312,"high":10453,"low":10312,"close":10404,"volume":30035,"rsi_14":75.32,"sma_20":10177.5,"sma_60":9836.38,"sma_120":9556.05},{"date":"2026-02-12","open":10453,"high":10599,"low":10453,"close":10472,"volume":30533,"rsi_14":77.37,"sma_20":10226.75,"sma_60":9853.56,"sma_120":9571.51},{"date":"2026-02-13","open":10404,"high":10492,"low":10385,"close":10414,"volume":23669,"rsi_14":82.1,"sma_20":10270.25,"sma_60":9871.72,"sma_120":9586.65},{"date":"2026-02-19","open":10419,"high":10720,"low":10419,"close":10643,"volume":28894,"rsi_14":84.98,"sma_20":10318.75,"sma_60":9895.06,"sma_120":9603.74},{"date":"2026-02-20","open":10623,"high":10759,"low":10623,"close":10725,"volume":33628,"rsi_14":85.76,"sma_20":10370.75,"sma_60":9917.82,"sma_120":9620.29},{"date":"2026-02-23","open":10526,"high":10730,"low":10526,"close":10691,"volume":35986,"rsi_14":83.1,"sma_20":10426.5,"sma_60":9941.08,"sma_120":9636.85},{"date":"2026-02-24","open":10696,"high":10754,"low":10672,"close":10754,"volume":41231,"rsi_14":82.22,"sma_20":10473.75,"sma_60":9963.76,"sma_120":9653.4},{"date":"2026-02-25","open":10696,"high":10754,"low":10623,"close":10657,"volume":23581,"rsi_14":75.45,"sma_20":10516.5,"sma_60":9985.35,"sma_120":9669.05},{"date":"2026-02-26","open":10705,"high":10710,"low":10568,"close":10598,"volume":35639,"rsi_14":77.7,"sma_20":10560.5,"sma_60":10005.42,"sma_120":9683.61},{"date":"2026-02-27","open":10603,"high":10812,"low":10603,"close":10812,"volume":25578,"rsi_14":77.36,"sma_20":10614.75,"sma_60":10028.08,"sma_120":9700.41},{"date":"2026-03-03","open":11715,"high":12770,"low":11247,"close":11471,"volume":178249,"rsi_14":85.17,"sma_20":10709.12,"sma_60":10064.54,"sma_120":9723.09},{"date":"2026-03-04","open":11472,"high":11472,"low":11179,"close":11179,"volume":253198,"rsi_14":73.04,"sma_20":10785.52,"sma_60":10093.42,"sma_120":9743.31},{"date":"2026-03-05","open":11081,"high":11345,"low":11081,"close":11320,"volume":86095,"rsi_14":74.59,"sma_20":10862.49,"sma_60":10123.66,"sma_120":9764.75},{"date":"2026-03-06","open":11253,"high":11524,"low":11228,"close":11413,"volume":317078,"rsi_14":74.56,"sma_20":10941.07,"sma_60":10157.36,"sma_120":9787.48},{"date":"2026-03-09","open":11530,"high":12301,"low":11408,"close":11589,"volume":316691,"rsi_14":75.99,"sma_20":11035.97,"sma_60":10192.07,"sma_120":9811.5},{"date":"2026-03-10","open":11228,"high":11271,"low":10749,"close":11203,"volume":134216,"rsi_14":64.74,"sma_20":11098.91,"sma_60":10218.89,"sma_120":9832.63},{"date":"2026-03-11","open":11204,"high":11219,"low":11004,"close":11032,"volume":208372,"rsi_14":62.15,"sma_20":11147.18,"sma_60":10243.31,"sma_120":9852.44},{"date":"2026-03-12","open":11681,"high":11681,"low":11173,"close":11291,"volume":175550,"rsi_14":62.58,"sma_20":11204.66,"sma_60":10274.97,"sma_120":9875.15},{"date":"2026-03-13","open":11462,"high":11462,"low":11275,"close":11369,"volume":89710,"rsi_14":62.54,"sma_20":11265.71,"sma_60":10307.24,"sma_120":9898.97},{"date":"2026-03-16","open":11520,"high":11686,"low":11370,"close":11540,"volume":115950,"rsi_14":65.34,"sma_20":11330.59,"sma_60":10343.78,"sma_120":9923.04},{"date":"2026-03-17","open":11535,"high":11628,"low":11422,"close":11442,"volume":85326,"rsi_14":62.55,"sma_20":11388.41,"sma_60":10378.47,"sma_120":9946.24},{"date":"2026-03-18","open":11286,"high":11540,"low":11286,"close":11393,"volume":106215,"rsi_14":63.54,"sma_20":11440.2,"sma_60":10414.07,"sma_120":9969.3},{"date":"2026-03-19","open":12169,"high":12169,"low":11525,"close":11696,"volume":55516,"rsi_14":68.98,"sma_20":11510.67,"sma_60":10455.06,"sma_120":9995.14},{"date":"2026-03-20","open":11813,"high":11852,"low":11578,"close":11818,"volume":201227,"rsi_14":68.08,"sma_20":11575.73,"sma_60":10501.24,"sma_120":10021.91},{"date":"2026-03-23","open":11775,"high":11926,"low":11596,"close":11926,"volume":212382,"rsi_14":60.06,"sma_20":11644.65,"sma_60":10549.22,"sma_120":10049.26},{"date":"2026-03-24","open":11941,"high":11941,"low":11683,"close":11829,"volume":111226,"rsi_14":65.18,"sma_20":11710.26,"sma_60":10596.42,"sma_120":10074.07},{"date":"2026-03-25","open":11833,"high":11979,"low":11833,"close":11960,"volume":96756,"rsi_14":65.05,"sma_20":11779.47,"sma_60":10644.41,"sma_120":10100.02},{"date":"2026-03-26","open":11961,"high":12023,"low":11961,"close":12014,"volume":150260,"rsi_14":64.41,"sma_20":11856.43,"sma_60":10691.81,"sma_120":10126.63},{"date":"2026-03-27","open":12149,"high":12149,"low":11969,"close":12052,"volume":113978,"rsi_14":62.14,"sma_20":11940.69,"sma_60":10741.56,"sma_120":10153.26},{"date":"2026-03-30","open":12159,"high":12232,"low":12105,"close":12232,"volume":197064,"rsi_14":78.18,"sma_20":12023.08,"sma_60":10796.44,"sma_120":10180.38},{"date":"2026-03-31","open":12222,"high":12222,"low":11915,"close":12115,"volume":160245,"rsi_14":80.49,"sma_20":12058.77,"sma_60":10851.63,"sma_120":10206.23},{"date":"2026-04-01","open":11842,"high":11910,"low":11701,"close":11724,"volume":225732,"rsi_14":62.04,"sma_20":12089.36,"sma_60":10898.46,"sma_120":10228.08},{"date":"2026-04-02","open":11700,"high":11899,"low":11441,"close":11856,"volume":404910,"rsi_14":63.06,"sma_20":12119.53,"sma_60":10946.26,"sma_120":10251.49},{"date":"2026-04-03","open":11803,"high":11826,"low":11655,"close":11675,"volume":93258,"rsi_14":52.04,"sma_20":12130.62,"sma_60":10986.31,"sma_120":10272.82},{"date":"2026-04-06","open":11588,"high":11705,"low":11563,"close":11573,"volume":131301,"rsi_14":47.18,"sma_20":12116.12,"sma_60":11019.61,"sma_120":10291.56},{"date":"2026-04-07","open":11588,"high":11758,"low":11588,"close":11656,"volume":55508,"rsi_14":49.92,"sma_20":12125.78,"sma_60":11057.81,"sma_120":10311.66},{"date":"2026-04-08","open":11647,"high":11647,"low":11330,"close":11353,"volume":286039,"rsi_14":37.4,"sma_20":12129.01,"sma_60":11090.73,"sma_120":10330.28},{"date":"2026-04-09","open":11354,"high":11555,"low":11354,"close":11476,"volume":67841,"rsi_14":37.3,"sma_20":12124.93,"sma_60":11124.45,"sma_120":10348.74},{"date":"2026-04-10","open":11422,"high":11422,"low":11260,"close":11305,"volume":76250,"rsi_14":30.63,"sma_20":12108.18,"sma_60":11153.05,"sma_120":10365.54},{"date":"2026-04-13","open":11471,"high":11563,"low":11329,"close":11432,"volume":108440,"rsi_14":35.43,"sma_20":12089.05,"sma_60":11183.88,"sma_120":10383.17},{"date":"2026-04-14","open":11715,"high":11715,"low":11104,"close":11148,"volume":56515,"rsi_14":28.28,"sma_20":12060.63,"sma_60":11208.85,"sma_120":10399.65},{"date":"2026-04-15","open":11030,"high":11123,"low":10914,"close":10948,"volume":134762,"rsi_14":24.85,"sma_20":12024.64,"sma_60":11230.53,"sma_120":10413.91},{"date":"2026-04-16","open":11001,"high":11001,"low":10835,"close":10895,"volume":69399,"rsi_14":23.27,"sma_20":11970.22,"sma_60":11250.38,"sma_120":10427.35},{"date":"2026-04-17","open":10987,"high":11051,"low":10987,"close":11051,"volume":62614,"rsi_14":22.59,"sma_20":11917.35,"sma_60":11270.61,"sma_120":10442.55},{"date":"2026-04-20","open":11061,"high":11094,"low":10841,"close":10963,"volume":56603,"rsi_14":22.86,"sma_20":11851.94,"sma_60":11289.11,"sma_120":10456.47},{"date":"2026-04-21","open":11129,"high":11129,"low":10812,"close":10846,"volume":71607,"rsi_14":25.51,"sma_20":11785.63,"sma_60":11307.46,"sma_120":10470.15},{"date":"2026-04-22","open":10977,"high":10977,"low":10845,"close":10900,"volume":66991,"rsi_14":22.92,"sma_20":11715.21,"sma_60":11322.81,"sma_120":10484.94},{"date":"2026-04-23","open":10899,"high":11109,"low":10899,"close":11080,"volume":81389,"rsi_14":31.92,"sma_20":11651.21,"sma_60":11341.38,"sma_120":10501.09},{"date":"2026-04-24","open":11393,"high":11393,"low":11081,"close":11285,"volume":67763,"rsi_14":43.27,"sma_20":11595.5,"sma_60":11365.56,"sma_120":10519.05},{"date":"2026-04-27","open":11290,"high":11300,"low":11208,"close":11266,"volume":89032,"rsi_14":40.6,"sma_20":11529.65,"sma_60":11389.16,"sma_120":10536.42},{"date":"2026-04-28","open":11353,"high":11353,"low":11134,"close":11222,"volume":41195,"rsi_14":46.39,"sma_20":11467.7,"sma_60":11411.86,"sma_120":10553.6},{"date":"2026-04-29","open":11272,"high":11365,"low":11247,"close":11365,"volume":68286,"rsi_14":47.0,"sma_20":11433.26,"sma_60":11436.05,"sma_120":10571.68},{"date":"2026-04-30","open":11399,"high":11551,"low":11399,"close":11502,"volume":86511,"rsi_14":55.43,"sma_20":11398.86,"sma_60":11460.3,"sma_120":10590.1},{"date":"2026-05-04","open":11473,"high":11546,"low":11428,"close":11443,"volume":79807,"rsi_14":50.31,"sma_20":11375.75,"sma_60":11482.48,"sma_120":10608.64},{"date":"2026-05-06","open":11468,"high":11497,"low":11374,"close":11419,"volume":76282,"rsi_14":59.11,"sma_20":11367.9,"sma_60":11506.66,"sma_120":10626.36},{"date":"2026-05-07","open":11247,"high":11247,"low":11085,"close":11149,"volume":85997,"rsi_14":56.43,"sma_20":11342.2,"sma_60":11522.3,"sma_120":10641.47},{"date":"2026-05-08","open":11150,"high":11150,"low":10998,"close":11085,"volume":46020,"rsi_14":56.08,"sma_20":11328.6,"sma_60":11534.93,"sma_120":10655.04},{"date":"2026-05-11","open":11130,"high":11179,"low":11032,"close":11130,"volume":49262,"rsi_14":51.2,"sma_20":11308.85,"sma_60":11546.15,"sma_120":10667.57},{"date":"2026-05-12","open":11368,"high":11435,"low":11283,"close":11435,"volume":92037,"rsi_14":63.13,"sma_20":11313.1,"sma_60":11562.33,"sma_120":10682.3},{"date":"2026-05-13","open":11464,"high":11681,"low":11464,"close":11583,"volume":79853,"rsi_14":70.92,"sma_20":11318.35,"sma_60":11579.33,"sma_120":10698.23},{"date":"2026-05-14","open":11583,"high":11623,"low":11520,"close":11544,"volume":53738,"rsi_14":68.24,"sma_20":11335.95,"sma_60":11595.0,"sma_120":10715.69},{"date":"2026-05-15","open":11589,"high":11805,"low":11589,"close":11785,"volume":73652,"rsi_14":69.35,"sma_20":11375.8,"sma_60":11613.55,"sma_120":10733.55},{"date":"2026-05-18","open":11766,"high":12007,"low":11766,"close":11908,"volume":112171,"rsi_14":67.79,"sma_20":11424.6,"sma_60":11635.16,"sma_120":10753.44},{"date":"2026-05-19","open":11912,"high":12168,"low":11912,"close":12159,"volume":86829,"rsi_14":72.9,"sma_20":11478.2,"sma_60":11657.1,"sma_120":10776.08},{"date":"2026-05-20","open":12193,"high":12297,"low":12070,"close":12070,"volume":102784,"rsi_14":71.14,"sma_20":11531.75,"sma_60":11676.11,"sma_120":10796.97},{"date":"2026-05-21","open":12046,"high":12046,"low":11781,"close":11922,"volume":143183,"rsi_14":63.45,"sma_20":11583.8,"sma_60":11693.23,"sma_120":10817.15},{"date":"2026-05-22","open":12050,"high":12055,"low":11854,"close":11986,"volume":32141,"rsi_14":61.98,"sma_20":11636.35,"sma_60":11710.35,"sma_120":10837.05},{"date":"2026-05-26","open":11888,"high":11981,"low":11854,"close":11854,"volume":100361,"rsi_14":59.56,"sma_20":11673.05,"sma_60":11726.9,"sma_120":10856.12},{"date":"2026-05-27","open":11838,"high":11838,"low":11647,"close":11647,"volume":45998,"rsi_14":54.38,"sma_20":11689.0,"sma_60":11741.73,"sma_120":10873.57},{"date":"2026-05-28","open":11364,"high":11661,"low":11364,"close":11561,"volume":66174,"rsi_14":59.56,"sma_20":11701.45,"sma_60":11751.4,"sma_120":10889.74},{"date":"2026-05-29","open":11299,"high":11522,"low":11299,"close":11373,"volume":53581,"rsi_14":55.95,"sma_20":11706.65,"sma_60":11744.37,"sma_120":10904.46},{"date":"2026-06-01","open":11373,"high":11373,"low":11136,"close":11225,"volume":60777,"rsi_14":52.14,"sma_20":11697.2,"sma_60":11739.94,"sma_120":10916.68},{"date":"2026-06-02","open":11247,"high":11332,"low":11167,"close":11190,"volume":41105,"rsi_14":44.61,"sma_20":11681.3,"sma_60":11733.23,"sma_120":10928.45},{"date":"2026-06-04","open":11328,"high":11683,"low":11328,"close":11495,"volume":48682,"rsi_14":48.9,"sma_20":11683.75,"sma_60":11730.04,"sma_120":10943.7},{"date":"2026-06-05","open":11529,"high":11933,"low":11529,"close":11829,"volume":77176,"rsi_14":57.1,"sma_20":11704.4,"sma_60":11729.47,"sma_120":10960.77},{"date":"2026-06-08","open":11323,"high":11860,"low":11323,"close":11534,"volume":43718,"rsi_14":45.68,"sma_20":11723.75,"sma_60":11730.58,"sma_120":10974.73},{"date":"2026-06-09","open":11533,"high":11652,"low":11352,"close":11426,"volume":19549,"rsi_14":40.79,"sma_20":11740.9,"sma_60":11732.84,"sma_120":10988.07},{"date":"2026-06-10","open":11426,"high":11613,"low":11372,"close":11416,"volume":24582,"rsi_14":33.6,"sma_20":11757.55,"sma_60":11730.44,"sma_120":11002.71},{"date":"2026-06-11","open":11436,"high":11608,"low":11436,"close":11608,"volume":60295,"rsi_14":40.66,"sma_20":11768.5,"sma_60":11729.93,"sma_120":11018.58},{"date":"2026-06-12","open":11465,"high":11569,"low":11451,"close":11529,"volume":66380,"rsi_14":41.94,"sma_20":11768.0,"sma_60":11725.13,"sma_120":11034.46},{"date":"2026-06-15","open":11560,"high":11665,"low":11462,"close":11610,"volume":45819,"rsi_14":41.13,"sma_20":11771.25,"sma_60":11722.61,"sma_120":11050.54},{"date":"2026-06-16","open":11610,"high":11610,"low":11383,"close":11497,"volume":38151,"rsi_14":41.52,"sma_20":11756.65,"sma_60":11719.03,"sma_120":11066.55},{"date":"2026-06-17","open":11497,"high":11497,"low":11283,"close":11393,"volume":28065,"rsi_14":43.62,"sma_20":11730.6,"sma_60":11708.47,"sma_120":11081.76},{"date":"2026-06-18","open":11273,"high":11403,"low":11268,"close":11383,"volume":24907,"rsi_14":45.41,"sma_20":11691.35,"sma_60":11695.63,"sma_120":11098.44},{"date":"2026-06-19","open":11338,"high":11509,"low":11323,"close":11396,"volume":34857,"rsi_14":51.92,"sma_20":11659.6,"sma_60":11681.1,"sma_120":11115.16},{"date":"2026-06-22","open":11427,"high":11560,"low":11368,"close":11403,"volume":9209,"rsi_14":55.22,"sma_20":11633.3,"sma_60":11667.58,"sma_120":11132.0},{"date":"2026-06-23","open":11419,"high":11744,"low":11419,"close":11600,"volume":39583,"rsi_14":59.67,"sma_20":11613.7,"sma_60":11655.09,"sma_120":11149.75},{"date":"2026-06-24","open":11611,"high":11798,"low":11611,"close":11670,"volume":37451,"rsi_14":53.91,"sma_20":11604.3,"sma_60":11642.85,"sma_120":11167.33},{"date":"2026-06-25","open":11665,"high":11857,"low":11511,"close":11600,"volume":27790,"rsi_14":40.0,"sma_20":11601.8,"sma_60":11628.77,"sma_120":11185.16},{"date":"2026-06-26","open":11559,"high":11888,"low":11559,"close":11736,"volume":43098,"rsi_14":58.0,"sma_20":11613.05,"sma_60":11614.72,"sma_120":11205.58},{"date":"2026-06-29","open":11835,"high":11835,"low":11706,"close":11780,"volume":43412,"rsi_14":63.13,"sma_20":11633.5,"sma_60":11602.62,"sma_120":11227.12},{"date":"2026-06-30","open":11735,"high":11735,"low":11567,"close":11632,"volume":21337,"rsi_14":56.42,"sma_20":11653.9,"sma_60":11594.79,"sma_120":11246.62},{"date":"2026-07-01","open":11905,"high":11905,"low":11532,"close":11602,"volume":17090,"rsi_14":47.61,"sma_20":11672.3,"sma_60":11584.15,"sma_120":11265.21},{"date":"2026-07-02","open":11602,"high":11602,"low":11404,"close":11438,"volume":40776,"rsi_14":44.35,"sma_20":11667.05,"sma_60":11575.52,"sma_120":11280.91},{"date":"2026-07-03","open":11392,"high":11560,"low":11318,"close":11392,"volume":27483,"rsi_14":42.73,"sma_20":11644.85,"sma_60":11572.38,"sma_120":11296.0},{"date":"2026-07-06","open":11391,"high":11391,"low":11224,"close":11268,"volume":34229,"rsi_14":42.34,"sma_20":11631.35,"sma_60":11565.77,"sma_120":11311.79},{"date":"2026-07-07","open":11219,"high":11264,"low":11180,"close":11259,"volume":47626,"rsi_14":45.93,"sma_20":11622.8,"sma_60":11564.1,"sma_120":11327.41},{"date":"2026-07-08","open":11379,"high":11447,"low":11259,"close":11259,"volume":28654,"rsi_14":46.35,"sma_20":11614.75,"sma_60":11560.38,"sma_120":11342.41},{"date":"2026-07-09","open":11274,"high":11561,"low":11274,"close":11432,"volume":15690,"rsi_14":51.39,"sma_20":11605.75,"sma_60":11562.45,"sma_120":11357.75},{"date":"2026-07-10","open":11323,"high":11426,"low":11308,"close":11318,"volume":11204,"rsi_14":48.42,"sma_20":11595.0,"sma_60":11560.45,"sma_120":11372.16},{"date":"2026-07-13","open":11309,"high":11506,"low":11309,"close":11402,"volume":34804,"rsi_14":43.46,"sma_20":11586.75,"sma_60":11564.65,"sma_120":11386.75},{"date":"2026-07-14","open":11402,"high":11581,"low":11364,"close":11417,"volume":19811,"rsi_14":40.71,"sma_20":11584.95,"sma_60":11572.47,"sma_120":11401.5},{"date":"2026-07-15","open":11417,"high":11606,"low":11319,"close":11466,"volume":12199,"rsi_14":45.95,"sma_20":11590.9,"sma_60":11582.03,"sma_120":11416.21},{"date":"2026-07-16","open":11372,"high":11459,"low":11267,"close":11352,"volume":7181,"rsi_14":31.25,"sma_20":11591.6,"sma_60":11587.05,"sma_120":11428.83},{"date":"2026-07-20","open":11357,"high":11435,"low":11327,"close":11352,"volume":14211,"rsi_14":31.4,"sma_20":11589.3,"sma_60":11593.55,"sma_120":11441.33},{"date":"2026-07-21","open":11358,"high":11451,"low":11258,"close":11288,"volume":5329,"rsi_14":34.21,"sma_20":11585.75,"sma_60":11600.95,"sma_120":11454.21},{"date":"2026-07-22","open":11213,"high":11396,"low":11213,"close":11348,"volume":8060,"rsi_14":39.29,"sma_20":11575.25,"sma_60":11608.43,"sma_120":11465.62},{"date":"2026-07-23","open":11363,"high":11590,"low":11363,"close":11441,"volume":3576,"rsi_14":52.75,"sma_20":11566.0,"sma_60":11614.45,"sma_120":11477.91},{"date":"2026-07-24","open":11451,"high":11658,"low":11426,"close":11530,"volume":13074,"rsi_14":57.0,"sma_20":11564.75,"sma_60":11618.52,"sma_120":11492.04},{"date":"2026-07-27","open":11529,"high":11529,"low":11174,"close":11352,"volume":13789,"rsi_14":54.03,"sma_20":11545.25,"sma_60":11619.92,"sma_120":11504.54},{"date":"2026-07-28","open":11159,"high":11184,"low":10986,"close":11051,"volume":19761,"rsi_14":42.22,"sma_20":11510.75,"sma_60":11616.97,"sma_120":11514.41},{"date":"2026-07-29","open":11046,"high":11046,"low":10839,"close":10893,"volume":39958,"rsi_14":36.66,"sma_20":11473.5,"sma_60":11608.2,"sma_120":11522.12},{"date":"2026-07-30","open":10864,"high":10937,"low":10744,"close":10759,"volume":20675,"rsi_14":26.07,"sma_20":11431.0,"sma_60":11594.87,"sma_120":11527.58},{"date":"2026-07-31","open":10645,"high":10918,"low":10645,"close":10819,"volume":25484,"rsi_14":31.16,"sma_20":11399.75,"sma_60":11583.52,"sma_120":11533.0},{"date":"2026-08-03","open":10784,"high":11012,"low":10729,"close":10794,"volume":18664,"rsi_14":26.43,"sma_20":11367.25,"sma_60":11572.17,"sma_120":11539.41},{"date":"2026-08-04","open":10794,"high":10794,"low":10626,"close":10729,"volume":7756,"rsi_14":24.48,"sma_20":11337.75,"sma_60":11564.28,"sma_120":11543.29},{"date":"2026-08-05","open":10670,"high":10938,"low":10632,"close":10680,"volume":14226,"rsi_14":21.03,"sma_20":11306.25,"sma_60":11556.65,"sma_120":11545.79},{"date":"2026-08-06","open":10679,"high":10679,"low":10466,"close":10511,"volume":11691,"rsi_14":20.27,"sma_20":11266.25,"sma_60":11546.18,"sma_120":11546.16},{"date":"2026-08-07","open":10510,"high":10753,"low":10510,"close":10610,"volume":37856,"rsi_14":25.23,"sma_20":11222.5,"sma_60":11532.25,"sma_120":11547.29},{"date":"2026-08-10","open":10456,"high":10606,"low":10203,"close":10481,"volume":21510,"rsi_14":24.92,"sma_20":11151.95,"sma_60":11472.87,"sma_120":11524.91},{"date":"2026-08-11","open":10617,"high":10840,"low":10617,"close":10665,"volume":10181,"rsi_14":30.3,"sma_20":11114.85,"sma_60":11458.83,"sma_120":11525.33},{"date":"2026-08-12","open":10665,"high":10800,"low":10665,"close":10705,"volume":3792,"rsi_14":28.07,"sma_20":11079.0,"sma_60":11441.43,"sma_120":11525.5},{"date":"2026-08-13","open":10714,"high":10879,"low":10714,"close":10764,"volume":11792,"rsi_14":26.77,"sma_20":11043.65,"sma_60":11422.98,"sma_120":11526.66},{"date":"2026-08-14","open":10664,"high":10829,"low":10664,"close":10729,"volume":7885,"rsi_14":29.31,"sma_20":11012.25,"sma_60":11399.73,"sma_120":11525.58},{"date":"2026-08-18","open":10764,"high":10982,"low":10764,"close":10883,"volume":11756,"rsi_14":43.83,"sma_20":10988.6,"sma_60":11380.55,"sma_120":11525.08},{"date":"2026-08-19","open":11210,"high":11210,"low":10869,"close":10898,"volume":14699,"rsi_14":50.2,"sma_20":10968.95,"sma_60":11364.1,"sma_120":11525.0},{"date":"2026-08-20","open":10804,"high":10804,"low":10655,"close":10739,"volume":20607,"rsi_14":49.2,"sma_20":10938.3,"sma_60":11343.9,"sma_120":11523.04},{"date":"2026-08-21","open":10625,"high":10713,"low":10560,"close":10630,"volume":16605,"rsi_14":42.69,"sma_20":10897.45,"sma_60":11324.08,"sma_120":11521.0},{"date":"2026-08-24","open":10431,"high":10591,"low":10416,"close":10551,"volume":18587,"rsi_14":40.96,"sma_20":10848.1,"sma_60":11306.38,"sma_120":11519.16},{"date":"2026-08-25","open":10551,"high":10566,"low":10451,"close":10566,"volume":6507,"rsi_14":43.68,"sma_20":10808.45,"sma_60":11290.43,"sma_120":11515.62},{"date":"2026-08-26","open":10566,"high":10566,"low":10461,"close":10476,"volume":8861,"rsi_14":42.38,"sma_20":10779.5,"sma_60":11276.12,"sma_120":11504.56},{"date":"2026-08-27","open":10383,"high":10679,"low":10383,"close":10660,"volume":18974,"rsi_14":55.51,"sma_20":10767.75,"sma_60":11267.37,"sma_120":11497.58},{"date":"2026-08-28","open":10661,"high":10661,"low":10552,"close":10572,"volume":12003,"rsi_14":47.12,"sma_20":10756.25,"sma_60":11256.28,"sma_120":11488.29},{"date":"2026-08-31","open":10573,"high":10573,"low":10334,"close":10448,"volume":29844,"rsi_14":48.7,"sma_20":10699.0,"sma_60":11197.0,"sma_120":11455.59},{"date":"2026-09-01","open":10741,"high":10741,"low":10517,"close":10552,"volume":16675,"rsi_14":45.49,"sma_20":10686.8,"sma_60":11175.58,"sma_120":11443.81},{"date":"2026-09-02","open":10557,"high":10741,"low":10557,"close":10597,"volume":14655,"rsi_14":45.71,"sma_20":10680.1,"sma_60":11159.87,"sma_120":11435.74},{"date":"2026-09-03","open":10587,"high":10597,"low":10507,"close":10567,"volume":25433,"rsi_14":41.97,"sma_20":10674.4,"sma_60":11145.45,"sma_120":11428.9},{"date":"2026-09-04","open":10508,"high":10528,"low":10428,"close":10428,"volume":9782,"rsi_14":38.69,"sma_20":10670.15,"sma_60":11128.87,"sma_120":11418.65},{"date":"2026-09-07","open":10427,"high":10427,"low":10238,"close":10283,"volume":33659,"rsi_14":27.36,"sma_20":10653.65,"sma_60":11106.65,"sma_120":11406.52},{"date":"2026-09-08","open":10278,"high":10373,"low":10230,"close":10373,"volume":29377,"rsi_14":31.23,"sma_20":10648.15,"sma_60":11087.27,"sma_120":11393.67},{"date":"2026-09-09","open":10373,"high":10462,"low":10268,"close":10363,"volume":7782,"rsi_14":34.95,"sma_20":10632.95,"sma_60":11067.13,"sma_120":11381.57},{"date":"2026-09-10","open":10364,"high":10458,"low":10364,"close":10408,"volume":8484,"rsi_14":40.59,"sma_20":10618.0,"sma_60":11049.63,"sma_120":11370.27},{"date":"2026-09-11","open":10358,"high":10457,"low":10258,"close":10363,"volume":6584,"rsi_14":41.81,"sma_20":10597.8,"sma_60":11033.12,"sma_120":11355.99},{"date":"2026-09-14","open":10320,"high":10320,"low":10217,"close":10301,"volume":6589,"rsi_14":40.34,"sma_20":10578.35,"sma_60":11016.43,"sma_120":11340.48},{"date":"2026-09-15","open":10217,"high":10251,"low":10127,"close":10221,"volume":7018,"rsi_14":40.69,"sma_20":10547.15,"sma_60":10997.43,"sma_120":11322.95},{"date":"2026-09-16","open":10415,"high":10415,"low":10182,"close":10270,"volume":5641,"rsi_14":32.84,"sma_20":10517.7,"sma_60":10979.92,"sma_120":11306.68},{"date":"2026-09-17","open":10217,"high":10330,"low":10217,"close":10316,"volume":7963,"rsi_14":38.97,"sma_20":10498.5,"sma_60":10959.87,"sma_120":11289.64},{"date":"2026-09-18","open":10320,"high":10419,"low":10320,"close":10384,"volume":13552,"rsi_14":48.91,"sma_20":10488.25,"sma_60":10939.83,"sma_120":11272.74},{"date":"2026-09-21","open":10385,"high":10435,"low":10306,"close":10306,"volume":37469,"rsi_14":38.55,"sma_20":10478.0,"sma_60":10919.62,"sma_120":11254.82},{"date":"2026-09-22","open":10177,"high":10182,"low":9711,"close":10083,"volume":40140,"rsi_14":27.91,"sma_20":10455.75,"sma_60":10892.6,"sma_120":11233.5},{"date":"2026-09-23","open":10087,"high":10087,"low":9809,"close":9903,"volume":22309,"rsi_14":24.49,"sma_20":10429.0,"sma_60":10862.67,"sma_120":11211.7},{"date":"2026-09-28","open":9820,"high":9924,"low":9691,"close":9854,"volume":49438,"rsi_14":26.43,"sma_20":10390.5,"sma_60":10834.37,"sma_120":11192.87},{"date":"2026-09-29","open":9880,"high":9880,"low":9755,"close":9815,"volume":10483,"rsi_14":27.03,"sma_20":10350.5,"sma_60":10804.57,"sma_120":11171.89},{"date":"2026-09-30","open":9690,"high":9775,"low":9690,"close":9730,"volume":9247,"rsi_14":19.0,"sma_20":10312.5,"sma_60":10776.08,"sma_120":11152.57},{"date":"2026-10-01","open":9710,"high":9760,"low":9660,"close":9715,"volume":5965,"rsi_14":18.92,"sma_20":10268.5,"sma_60":10747.35,"sma_120":11135.88},{"date":"2026-10-02","open":9775,"high":9875,"low":9725,"close":9730,"volume":11589,"rsi_14":16.67,"sma_20":10223.0,"sma_60":10720.93,"sma_120":11118.61},{"date":"2026-10-06","open":9810,"high":9895,"low":9800,"close":9855,"volume":17887,"rsi_14":27.24,"sma_20":10153.55,"sma_60":10656.47,"sma_120":11084.02},{"date":"2026-10-07","open":9885,"high":9970,"low":9870,"close":9940,"volume":21439,"rsi_14":32.94,"sma_20":10129.2,"sma_60":10634.48,"sma_120":11070.04},{"date":"2026-10-08","open":9740,"high":9825,"low":9740,"close":9825,"volume":11667,"rsi_14":32.02,"sma_20":10106.3,"sma_60":10607.7,"sma_120":11056.53},{"date":"2026-10-12","open":9900,"high":9980,"low":9855,"close":9880,"volume":12609,"rsi_14":32.3,"sma_20":10081.65,"sma_60":10583.72,"sma_120":11042.41},{"date":"2026-10-13","open":9990,"high":10185,"low":9990,"close":10160,"volume":64319,"rsi_14":43.19,"sma_20":10071.5,"sma_60":10563.02,"sma_120":11033.01},{"date":"2026-10-14","open":10100,"high":10190,"low":10100,"close":10160,"volume":15303,"rsi_14":40.4,"sma_20":10059.15,"sma_60":10542.07,"sma_120":11025.29},{"date":"2026-10-15","open":10035,"high":10160,"low":10035,"close":10120,"volume":30036,"rsi_14":41.54,"sma_20":10047.0,"sma_60":10519.63,"sma_120":11017.7},{"date":"2026-10-16","open":9930,"high":9975,"low":9880,"close":9880,"volume":27605,"rsi_14":41.06,"sma_20":10023.85,"sma_60":10495.07,"sma_120":11006.79},{"date":"2026-10-19","open":10005,"high":10085,"low":10005,"close":10060,"volume":5775,"rsi_14":54.29,"sma_20":10013.75,"sma_60":10473.5,"sma_120":10998.12},{"date":"2026-10-20","open":9995,"high":9995,"low":9870,"close":9895,"volume":12681,"rsi_14":50.03,"sma_20":9992.9,"sma_60":10450.27,"sma_120":10989.08},{"date":"2026-10-21","open":9855,"high":9950,"low":9835,"close":9895,"volume":9052,"rsi_14":52.86,"sma_20":9969.75,"sma_60":10426.03,"sma_120":10979.57},{"date":"2026-10-22","open":10015,"high":10130,"low":10000,"close":10125,"volume":6088,"rsi_14":62.78,"sma_20":9954.7,"sma_60":10404.08,"sma_120":10970.45},{"date":"2026-10-23","open":9935,"high":9960,"low":9811,"close":9960,"volume":6736,"rsi_14":57.23,"sma_20":9935.3,"sma_60":10377.9,"sma_120":10958.23}],"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 미국천연가스인프라액티브","phase":"above-fold","symbol_resolved":true}