{"status":"ok","report":{"price_analysis":{"current":22420.0,"change_1d":0.1,"change_7d":-0.2,"change_30d":-2.3,"high_30d":24065.0,"low_30d":21545.0,"position_in_range":35.0,"support":21797.0,"resistance":23813.0},"summary":"HANARO 글로벌피지컬AI액티브(0040S0)은(는) Solactive Physical AI Index를 추종하는 ETF입니다, 순자산 787억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-305.93)가 시그널선(-205.34)을 하회합니다(데드크로스). 현재가가 SMA20(23248)과 SMA60(23486) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22226~24270 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.95238095238095,"macd":-305.9268351447572,"macd_signal":-205.34277234772196,"sma_20":23248.0,"sma_60":23485.916666666668,"bb_upper":24269.510646053186,"bb_lower":22226.489353946814,"atr_14":468.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -415.00, 기관 순매수 1.03만. 30일 누적: 외국인 -296.00, 기관 6.47만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-415.0,"institutional_flow":10329.0,"data":[{"date":"2026-10-23","foreign_net":-76.0,"institution_net":791.0,"retail_net":-715.0},{"date":"2026-10-22","foreign_net":-345.0,"institution_net":529.0,"retail_net":-184.0},{"date":"2026-10-21","foreign_net":221.0,"institution_net":6892.0,"retail_net":-7113.0},{"date":"2026-10-20","foreign_net":-494.0,"institution_net":2007.0,"retail_net":-1513.0},{"date":"2026-10-19","foreign_net":279.0,"institution_net":110.0,"retail_net":-389.0},{"date":"2026-10-16","foreign_net":214.0,"institution_net":1766.0,"retail_net":-1980.0},{"date":"2026-10-15","foreign_net":-215.0,"institution_net":15488.0,"retail_net":-15273.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":6670.0,"retail_net":-6670.0},{"date":"2026-10-13","foreign_net":216.0,"institution_net":-10383.0,"retail_net":10167.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-642.0,"retail_net":642.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":17452.0,"retail_net":-17452.0},{"date":"2026-10-07","foreign_net":-260.0,"institution_net":-13027.0,"retail_net":13287.0},{"date":"2026-10-06","foreign_net":226.0,"institution_net":3498.0,"retail_net":-3724.0},{"date":"2026-10-02","foreign_net":-298.0,"institution_net":887.0,"retail_net":-589.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":4875.0,"retail_net":-4875.0},{"date":"2026-09-30","foreign_net":57.0,"institution_net":2586.0,"retail_net":-2643.0},{"date":"2026-09-29","foreign_net":151.0,"institution_net":-1571.0,"retail_net":1420.0},{"date":"2026-09-28","foreign_net":-344.0,"institution_net":-1.0,"retail_net":345.0},{"date":"2026-09-23","foreign_net":456.0,"institution_net":4098.0,"retail_net":-4554.0},{"date":"2026-09-22","foreign_net":-164.0,"institution_net":680.0,"retail_net":-516.0},{"date":"2026-09-21","foreign_net":-332.0,"institution_net":5316.0,"retail_net":-4984.0},{"date":"2026-09-18","foreign_net":-86.0,"institution_net":2166.0,"retail_net":-2080.0},{"date":"2026-09-17","foreign_net":195.0,"institution_net":1294.0,"retail_net":-1489.0},{"date":"2026-09-16","foreign_net":-195.0,"institution_net":188.0,"retail_net":7.0},{"date":"2026-09-15","foreign_net":382.0,"institution_net":1087.0,"retail_net":-1469.0},{"date":"2026-09-14","foreign_net":115.0,"institution_net":1583.0,"retail_net":-1698.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1596.0,"retail_net":-1596.0},{"date":"2026-09-10","foreign_net":-306.0,"institution_net":1379.0,"retail_net":-1073.0},{"date":"2026-09-09","foreign_net":306.0,"institution_net":7448.0,"retail_net":-7754.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-85.0,"retail_net":84.0}],"periods":{"d1":{"foreign_net":-76.0,"institution_net":791.0,"retail_net":-715.0},"d3":{"foreign_net":-200.0,"institution_net":8212.0,"retail_net":-8012.0},"d7":{"foreign_net":-416.0,"institution_net":27583.0,"retail_net":-27167.0},"d14":{"foreign_net":-532.0,"institution_net":32038.0,"retail_net":-31506.0},"d30":{"foreign_net":-296.0,"institution_net":64677.0,"retail_net":-64381.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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 25 (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 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0514,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"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":"2026-10-23T23:46:11.482616+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive Physical AI Index","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.6,"aum":78700000000.0,"aum_display":"787억","dividend_yield":null,"tracking_error":27.2,"holdings":[{"ticker":"","name":"ASE TECHNOLOGY HOLDING -ADR","weight":null},{"ticker":"","name":"OUSTER INC","weight":null},{"ticker":"","name":"MURATA MANUFACTURING CO LTD","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"GLOBALFOUNDRIES INC","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null},{"ticker":"","name":"JFROG LTD","weight":null},{"ticker":"","name":"HARMONIC DRIVE SYSTEMS INC","weight":null},{"ticker":"","name":"NVIDIA CORP","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":22420.0,"change_pct":0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-22","close":9763.3477},{"date":"2025-04-23","close":10382.9258},{"date":"2025-04-24","close":10592.7832},{"date":"2025-04-25","close":11097.4395},{"date":"2025-04-28","close":11197.3711},{"date":"2025-04-29","close":11292.3066},{"date":"2025-04-30","close":11247.3369},{"date":"2025-05-02","close":11227.3506},{"date":"2025-05-07","close":11162.3945},{"date":"2025-05-08","close":11292.3066},{"date":"2025-05-09","close":11372.252},{"date":"2025-05-12","close":11652.0615},{"date":"2025-05-13","close":11946.8604},{"date":"2025-05-14","close":12281.6318},{"date":"2025-05-15","close":12091.7617},{"date":"2025-05-16","close":11956.8535},{"date":"2025-05-19","close":11966.8467},{"date":"2025-05-20","close":12036.7988},{"date":"2025-05-21","close":11911.8838},{"date":"2025-05-22","close":11831.9385},{"date":"2025-05-23","close":11756.9893},{"date":"2025-05-26","close":11687.0371},{"date":"2025-05-27","close":11692.0342},{"date":"2025-05-28","close":11881.9043},{"date":"2025-05-29","close":11971.8428},{"date":"2025-05-30","close":11712.0205},{"date":"2025-06-02","close":11482.1768},{"date":"2025-06-04","close":11761.9863},{"date":"2025-06-05","close":11662.0547},{"date":"2025-06-09","close":11672.0479},{"date":"2025-06-10","close":11786.9688},{"date":"2025-06-11","close":11921.877},{"date":"2025-06-12","close":11742.0},{"date":"2025-06-13","close":11652.0615},{"date":"2025-06-16","close":11727.0098},{"date":"2025-06-17","close":11856.9219},{"date":"2025-06-18","close":11836.9355},{"date":"2025-06-19","close":11936.8672},{"date":"2025-06-20","close":11856.9219},{"date":"2025-06-23","close":11931.8701},{"date":"2025-06-24","close":12001.8232},{"date":"2025-06-25","close":12116.7441},{"date":"2025-06-26","close":12141.7275},{"date":"2025-06-27","close":12456.5127},{"date":"2025-06-30","close":12311.6113},{"date":"2025-07-01","close":12336.5947},{"date":"2025-07-02","close":12161.7139},{"date":"2025-07-03","close":12196.6904},{"date":"2025-07-04","close":12276.6357},{"date":"2025-07-07","close":12316.6084},{"date":"2025-07-08","close":12236.6631},{"date":"2025-07-09","close":12326.6016},{"date":"2025-07-10","close":12331.5977},{"date":"2025-07-11","close":12296.6221},{"date":"2025-07-14","close":12316.6084},{"date":"2025-07-15","close":12416.54},{"date":"2025-07-16","close":12556.4453},{"date":"2025-07-17","close":12766.3018},{"date":"2025-07-18","close":12926.1934},{"date":"2025-07-21","close":13016.1318},{"date":"2025-07-22","close":12971.1621},{"date":"2025-07-23","close":12786.2881},{"date":"2025-07-24","close":12931.1895},{"date":"2025-07-25","close":12941.1826},{"date":"2025-07-28","close":13220.9922},{"date":"2025-07-29","close":13420.8564},{"date":"2025-07-30","close":13240.9785},{"date":"2025-07-31","close":13400.8691},{"date":"2025-08-01","close":13310.9307},{"date":"2025-08-04","close":12961.1689},{"date":"2025-08-05","close":13340.9102},{"date":"2025-08-06","close":13270.958},{"date":"2025-08-07","close":13275.9551},{"date":"2025-08-08","close":13245.9756},{"date":"2025-08-11","close":13340.9102},{"date":"2025-08-12","close":13305.9346},{"date":"2025-08-13","close":13595.7373},{"date":"2025-08-14","close":13470.8223},{"date":"2025-08-18","close":13385.8799},{"date":"2025-08-19","close":13350.9033},{"date":"2025-08-20","close":13011.1348},{"date":"2025-08-21","close":12951.1758},{"date":"2025-08-22","close":12961.1689},{"date":"2025-08-25","close":13186.0156},{"date":"2025-08-26","close":13275.9551},{"date":"2025-08-27","close":13485.8115},{"date":"2025-08-28","close":13335.9141},{"date":"2025-08-29","close":13445.8389},{"date":"2025-09-01","close":13320.9238},{"date":"2025-09-02","close":13181.0195},{"date":"2025-09-03","close":13141.0469},{"date":"2025-09-04","close":13270.958},{"date":"2025-09-05","close":13390.876},{"date":"2025-09-08","close":13555.7637},{"date":"2025-09-09","close":13715.6553},{"date":"2025-09-10","close":13830.5771},{"date":"2025-09-11","close":14155.3555},{"date":"2025-09-12","close":14345.2266},{"date":"2025-09-15","close":14545.0898},{"date":"2025-09-16","close":14724.9678},{"date":"2025-09-17","close":14794.9199},{"date":"2025-09-18","close":14794.9199},{"date":"2025-09-19","close":15089.7188},{"date":"2025-09-22","close":15409.501},{"date":"2025-09-23","close":15524.4229},{"date":"2025-09-24","close":15489.4463},{"date":"2025-09-25","close":15299.5762},{"date":"2025-09-26","close":15279.5898},{"date":"2025-09-29","close":15169.6641},{"date":"2025-09-30","close":15414.498},{"date":"2025-10-01","close":15449.4736},{"date":"2025-10-02","close":15644.3408},{"date":"2025-10-10","close":16069.0518},{"date":"2025-10-13","close":15784.2461},{"date":"2025-10-14","close":16054.0615},{"date":"2025-10-15","close":16074.0479},{"date":"2025-10-16","close":16069.0518},{"date":"2025-10-17","close":15674.3203},{"date":"2025-10-20","close":15679.3174},{"date":"2025-10-21","close":15979.1133},{"date":"2025-10-22","close":15954.1299},{"date":"2025-10-23","close":15279.5898},{"date":"2025-10-24","close":15674.3203},{"date":"2025-10-27","close":15989.1064},{"date":"2025-10-28","close":16263.9189},{"date":"2025-10-29","close":16393.8301},{"date":"2025-10-30","close":16493.7617},{"date":"2025-10-31","close":16398.8262},{"date":"2025-11-03","close":16478.7734},{"date":"2025-11-04","close":16478.7734},{"date":"2025-11-05","close":15939.1406},{"date":"2025-11-06","close":16613.6797},{"date":"2025-11-07","close":16238.9355},{"date":"2025-11-10","close":16513.748},{"date":"2025-11-11","close":16673.6406},{"date":"2025-11-12","close":16553.7207},{"date":"2025-11-13","close":16423.8105},{"date":"2025-11-14","close":15454.4707},{"date":"2025-11-17","close":15609.3652},{"date":"2025-11-18","close":15334.5518},{"date":"2025-11-19","close":15304.5723},{"date":"2025-11-20","close":15919.1543},{"date":"2025-11-21","close":14904.8447},{"date":"2025-11-24","close":15034.7568},{"date":"2025-11-25","close":15779.249},{"date":"2025-11-26","close":15784.2461},{"date":"2025-11-27","close":16039.0723},{"date":"2025-11-28","close":16139.0039},{"date":"2025-12-01","close":16218.9492},{"date":"2025-12-02","close":16004.0957},{"date":"2025-12-03","close":16173.9805},{"date":"2025-12-04","close":16338.8682},{"date":"2025-12-05","close":16513.748},{"date":"2025-12-08","close":16668.6426},{"date":"2025-12-09","close":16683.6328},{"date":"2025-12-10","close":16788.5605},{"date":"2025-12-11","close":16818.541},{"date":"2025-12-12","close":16858.5137},{"date":"2025-12-15","close":16238.9355},{"date":"2025-12-16","close":16009.0928},{"date":"2025-12-17","close":16099.0312},{"date":"2025-12-18","close":15664.3271},{"date":"2025-12-19","close":15959.127},{"date":"2025-12-22","close":16488.7656},{"date":"2025-12-23","close":16638.6641},{"date":"2025-12-24","close":16433.8027},{"date":"2025-12-26","close":16268.916},{"date":"2025-12-29","close":16059.0586},{"date":"2025-12-30","close":16104.0283},{"date":"2026-01-02","close":16158.9902},{"date":"2026-01-05","close":16643.6602},{"date":"2026-01-06","close":16663.6465},{"date":"2026-01-07","close":17053.3809},{"date":"2026-01-08","close":16973.4355},{"date":"2026-01-09","close":16788.5605},{"date":"2026-01-12","close":17048.3848},{"date":"2026-01-13","close":17438.1191},{"date":"2026-01-14","close":17687.9492},{"date":"2026-01-15","close":17508.0703},{"date":"2026-01-16","close":17757.9004},{"date":"2026-01-19","close":17877.8203},{"date":"2026-01-20","close":17687.9492},{"date":"2026-01-21","close":17762.8984},{"date":"2026-01-22","close":18052.6992},{"date":"2026-01-23","close":18122.6523},{"date":"2026-01-26","close":17498.0781},{"date":"2026-01-27","close":17593.0137},{"date":"2026-01-28","close":17613.0},{"date":"2026-01-29","close":17935.0},{"date":"2026-01-30","close":17550.0},{"date":"2026-02-02","close":17120.0},{"date":"2026-02-03","close":18010.0},{"date":"2026-02-04","close":18065.0},{"date":"2026-02-05","close":17345.0},{"date":"2026-02-06","close":17160.0},{"date":"2026-02-09","close":17710.0},{"date":"2026-02-10","close":18015.0},{"date":"2026-02-11","close":17790.0},{"date":"2026-02-12","close":17995.0},{"date":"2026-02-13","close":17810.0},{"date":"2026-02-19","close":18075.0},{"date":"2026-02-20","close":18095.0},{"date":"2026-02-23","close":18110.0},{"date":"2026-02-24","close":18465.0},{"date":"2026-02-25","close":18570.0},{"date":"2026-02-26","close":18735.0},{"date":"2026-02-27","close":18550.0},{"date":"2026-03-03","close":18885.0},{"date":"2026-03-04","close":17990.0},{"date":"2026-03-05","close":18465.0},{"date":"2026-03-06","close":18145.0},{"date":"2026-03-09","close":16935.0},{"date":"2026-03-10","close":17930.0},{"date":"2026-03-11","close":18270.0},{"date":"2026-03-12","close":18265.0},{"date":"2026-03-13","close":18030.0},{"date":"2026-03-16","close":18475.0},{"date":"2026-03-17","close":18435.0},{"date":"2026-03-18","close":18930.0},{"date":"2026-03-19","close":18930.0},{"date":"2026-03-20","close":19370.0},{"date":"2026-03-23","close":18540.0},{"date":"2026-03-24","close":18740.0},{"date":"2026-03-25","close":19500.0},{"date":"2026-03-26","close":19410.0},{"date":"2026-03-27","close":18630.0},{"date":"2026-03-30","close":18250.0},{"date":"2026-03-31","close":17570.0},{"date":"2026-04-01","close":18395.0},{"date":"2026-04-02","close":18495.0},{"date":"2026-04-03","close":19065.0},{"date":"2026-04-06","close":19375.0},{"date":"2026-04-07","close":18920.0},{"date":"2026-04-08","close":19890.0},{"date":"2026-04-09","close":20030.0},{"date":"2026-04-10","close":20815.0},{"date":"2026-04-13","close":20900.0},{"date":"2026-04-14","close":21450.0},{"date":"2026-04-15","close":21500.0},{"date":"2026-04-16","close":21385.0},{"date":"2026-04-17","close":21685.0},{"date":"2026-04-20","close":22145.0},{"date":"2026-04-21","close":22390.0},{"date":"2026-04-22","close":22645.0},{"date":"2026-04-23","close":22885.0},{"date":"2026-04-24","close":23660.0},{"date":"2026-04-27","close":24050.0},{"date":"2026-04-28","close":23510.0},{"date":"2026-04-29","close":23120.0},{"date":"2026-04-30","close":23720.0},{"date":"2026-05-04","close":24920.0},{"date":"2026-05-06","close":25890.0},{"date":"2026-05-07","close":26230.0},{"date":"2026-05-08","close":25950.0},{"date":"2026-05-11","close":26910.0},{"date":"2026-05-12","close":27710.0},{"date":"2026-05-13","close":27970.0},{"date":"2026-05-14","close":28090.0},{"date":"2026-05-15","close":27270.0},{"date":"2026-05-18","close":26890.0},{"date":"2026-05-19","close":26270.0},{"date":"2026-05-20","close":26855.0},{"date":"2026-05-21","close":27700.0},{"date":"2026-05-22","close":28615.0},{"date":"2026-05-26","close":29250.0},{"date":"2026-05-27","close":29640.0},{"date":"2026-05-28","close":28985.0},{"date":"2026-05-29","close":30375.0},{"date":"2026-06-01","close":30460.0},{"date":"2026-06-02","close":30425.0},{"date":"2026-06-04","close":30870.0},{"date":"2026-06-05","close":30680.0},{"date":"2026-06-08","close":28685.0},{"date":"2026-06-09","close":29440.0},{"date":"2026-06-10","close":28045.0},{"date":"2026-06-11","close":27735.0},{"date":"2026-06-12","close":28700.0},{"date":"2026-06-15","close":29695.0},{"date":"2026-06-16","close":30135.0},{"date":"2026-06-17","close":29670.0},{"date":"2026-06-18","close":30280.0},{"date":"2026-06-19","close":30500.0},{"date":"2026-06-22","close":31765.0},{"date":"2026-06-23","close":30310.0},{"date":"2026-06-24","close":30230.0},{"date":"2026-06-25","close":31020.0},{"date":"2026-06-26","close":29430.0},{"date":"2026-06-29","close":29380.0},{"date":"2026-06-30","close":30860.0},{"date":"2026-07-01","close":31805.0},{"date":"2026-07-02","close":30220.0},{"date":"2026-07-03","close":29690.0},{"date":"2026-07-06","close":28690.0},{"date":"2026-07-07","close":27885.0},{"date":"2026-07-08","close":26735.0},{"date":"2026-07-09","close":27265.0},{"date":"2026-07-10","close":27770.0},{"date":"2026-07-13","close":26800.0},{"date":"2026-07-14","close":26700.0},{"date":"2026-07-15","close":27080.0},{"date":"2026-07-16","close":25980.0},{"date":"2026-07-20","close":24710.0},{"date":"2026-07-21","close":25275.0},{"date":"2026-07-22","close":25540.0},{"date":"2026-07-23","close":25475.0},{"date":"2026-07-24","close":24625.0},{"date":"2026-07-27","close":24600.0},{"date":"2026-07-28","close":22870.0},{"date":"2026-07-29","close":21660.0},{"date":"2026-07-30","close":20990.0},{"date":"2026-07-31","close":23400.0},{"date":"2026-08-03","close":23365.0},{"date":"2026-08-04","close":24125.0},{"date":"2026-08-05","close":25120.0},{"date":"2026-08-06","close":24150.0},{"date":"2026-08-07","close":24210.0},{"date":"2026-08-10","close":24785.0},{"date":"2026-08-11","close":24505.0},{"date":"2026-08-12","close":24735.0},{"date":"2026-08-13","close":25070.0},{"date":"2026-08-14","close":25400.0},{"date":"2026-08-18","close":24775.0},{"date":"2026-08-19","close":23545.0},{"date":"2026-08-20","close":24055.0},{"date":"2026-08-21","close":23720.0},{"date":"2026-08-24","close":23500.0},{"date":"2026-08-25","close":23405.0},{"date":"2026-08-26","close":23275.0},{"date":"2026-08-27","close":23545.0},{"date":"2026-08-28","close":23795.0},{"date":"2026-08-31","close":23750.0},{"date":"2026-09-01","close":23790.0},{"date":"2026-09-02","close":23220.0},{"date":"2026-09-03","close":23080.0},{"date":"2026-09-04","close":23480.0},{"date":"2026-09-07","close":23160.0},{"date":"2026-09-08","close":22950.0},{"date":"2026-09-09","close":22795.0},{"date":"2026-09-10","close":22775.0},{"date":"2026-09-11","close":22640.0},{"date":"2026-09-14","close":22770.0},{"date":"2026-09-15","close":23055.0},{"date":"2026-09-16","close":23100.0},{"date":"2026-09-17","close":23470.0},{"date":"2026-09-18","close":23795.0},{"date":"2026-09-21","close":23765.0},{"date":"2026-09-22","close":23745.0},{"date":"2026-09-23","close":23800.0},{"date":"2026-09-28","close":23840.0},{"date":"2026-09-29","close":23250.0},{"date":"2026-09-30","close":23290.0},{"date":"2026-10-01","close":23735.0},{"date":"2026-10-02","close":23590.0},{"date":"2026-10-06","close":23600.0},{"date":"2026-10-07","close":23600.0},{"date":"2026-10-08","close":23440.0},{"date":"2026-10-12","close":23685.0},{"date":"2026-10-13","close":23535.0},{"date":"2026-10-14","close":23595.0},{"date":"2026-10-15","close":22840.0},{"date":"2026-10-16","close":23100.0},{"date":"2026-10-19","close":22465.0},{"date":"2026-10-20","close":22505.0},{"date":"2026-10-21","close":22525.0},{"date":"2026-10-22","close":22400.0},{"date":"2026-10-23","close":22355.0}],"chart_data":[{"date":"2025-04-22","open":9768,"high":9833,"low":9755,"close":9763,"volume":240662},{"date":"2025-04-23","open":10243,"high":10398,"low":10193,"close":10383,"volume":201799},{"date":"2025-04-24","open":10643,"high":10653,"low":10521,"close":10593,"volume":223781},{"date":"2025-04-25","open":11057,"high":11112,"low":10992,"close":11097,"volume":272821},{"date":"2025-04-28","open":11242,"high":11242,"low":11142,"close":11197,"volume":246207},{"date":"2025-04-29","open":11197,"high":11297,"low":11197,"close":11292,"volume":236283},{"date":"2025-04-30","open":11332,"high":11332,"low":11222,"close":11247,"volume":273809},{"date":"2025-05-02","open":11252,"high":11412,"low":11227,"close":11227,"volume":281741},{"date":"2025-05-07","open":11227,"high":11292,"low":11137,"close":11162,"volume":253915},{"date":"2025-05-08","open":11162,"high":11322,"low":11162,"close":11292,"volume":228110},{"date":"2025-05-09","open":11347,"high":11517,"low":11332,"close":11372,"volume":185517},{"date":"2025-05-12","open":11557,"high":11652,"low":11492,"close":11652,"volume":221768},{"date":"2025-05-13","open":11717,"high":12002,"low":11717,"close":11947,"volume":189146},{"date":"2025-05-14","open":12267,"high":12282,"low":12127,"close":12282,"volume":188131},{"date":"2025-05-15","open":12282,"high":12282,"low":12057,"close":12092,"volume":160585},{"date":"2025-05-16","open":12087,"high":12087,"low":11932,"close":11957,"volume":222790},{"date":"2025-05-19","open":11957,"high":12032,"low":11952,"close":11967,"volume":165201},{"date":"2025-05-20","open":11967,"high":12092,"low":11967,"close":12037,"volume":217064},{"date":"2025-05-21","open":12037,"high":12047,"low":11902,"close":11912,"volume":160537},{"date":"2025-05-22","open":11792,"high":11852,"low":11732,"close":11832,"volume":162806},{"date":"2025-05-23","open":11832,"high":11884,"low":11737,"close":11757,"volume":167880},{"date":"2025-05-26","open":11757,"high":11757,"low":11632,"close":11687,"volume":164816},{"date":"2025-05-27","open":11687,"high":11727,"low":11652,"close":11692,"volume":140219},{"date":"2025-05-28","open":11692,"high":11937,"low":11692,"close":11882,"volume":176535},{"date":"2025-05-29","open":11892,"high":12062,"low":11892,"close":11972,"volume":209965},{"date":"2025-05-30","open":11792,"high":11792,"low":11597,"close":11712,"volume":178603},{"date":"2025-06-02","open":11712,"high":11712,"low":11402,"close":11482,"volume":176498},{"date":"2025-06-04","open":11687,"high":11822,"low":11687,"close":11762,"volume":199523},{"date":"2025-06-05","open":11757,"high":11792,"low":11662,"close":11662,"volume":197410},{"date":"2025-06-09","open":11662,"high":11717,"low":11607,"close":11672,"volume":174819},{"date":"2025-06-10","open":11672,"high":11819,"low":11662,"close":11787,"volume":157708},{"date":"2025-06-11","open":11837,"high":11932,"low":11797,"close":11922,"volume":192806},{"date":"2025-06-12","open":11912,"high":11922,"low":11702,"close":11742,"volume":198051},{"date":"2025-06-13","open":11677,"high":11687,"low":11562,"close":11652,"volume":247033},{"date":"2025-06-16","open":11632,"high":11732,"low":11632,"close":11727,"volume":301605},{"date":"2025-06-17","open":11727,"high":11962,"low":11712,"close":11857,"volume":220961},{"date":"2025-06-18","open":11852,"high":12292,"low":11837,"close":11837,"volume":195919},{"date":"2025-06-19","open":11837,"high":12391,"low":11837,"close":11937,"volume":195187},{"date":"2025-06-20","open":11937,"high":11957,"low":11832,"close":11857,"volume":168965},{"date":"2025-06-23","open":11847,"high":11932,"low":11767,"close":11932,"volume":132496},{"date":"2025-06-24","open":12002,"high":12117,"low":11992,"close":12002,"volume":170760},{"date":"2025-06-25","open":12132,"high":12212,"low":12047,"close":12117,"volume":149246},{"date":"2025-06-26","open":12117,"high":12187,"low":12037,"close":12142,"volume":131334},{"date":"2025-06-27","open":12193,"high":12472,"low":12193,"close":12457,"volume":149530},{"date":"2025-06-30","open":12456,"high":12471,"low":12227,"close":12312,"volume":135446},{"date":"2025-07-01","open":12313,"high":12382,"low":12298,"close":12337,"volume":201305},{"date":"2025-07-02","open":12322,"high":12322,"low":11927,"close":12162,"volume":179365},{"date":"2025-07-03","open":12212,"high":12297,"low":12127,"close":12197,"volume":204906},{"date":"2025-07-04","open":12277,"high":12446,"low":12277,"close":12277,"volume":129841},{"date":"2025-07-07","open":12277,"high":12346,"low":12277,"close":12317,"volume":234242},{"date":"2025-07-08","open":12277,"high":12277,"low":12212,"close":12237,"volume":221775},{"date":"2025-07-09","open":12237,"high":12356,"low":12237,"close":12327,"volume":123348},{"date":"2025-07-10","open":12328,"high":12372,"low":12268,"close":12332,"volume":212836},{"date":"2025-07-11","open":12331,"high":12416,"low":12237,"close":12297,"volume":157927},{"date":"2025-07-14","open":12147,"high":12336,"low":12147,"close":12317,"volume":171428},{"date":"2025-07-15","open":12318,"high":12507,"low":12253,"close":12417,"volume":203042},{"date":"2025-07-16","open":12416,"high":12606,"low":12416,"close":12556,"volume":233342},{"date":"2025-07-17","open":12556,"high":12766,"low":12556,"close":12766,"volume":178895},{"date":"2025-07-18","open":12666,"high":12936,"low":12666,"close":12926,"volume":183074},{"date":"2025-07-21","open":12926,"high":13051,"low":12911,"close":13016,"volume":199884},{"date":"2025-07-22","open":13016,"high":13031,"low":12896,"close":12971,"volume":200629},{"date":"2025-07-23","open":12966,"high":12966,"low":12641,"close":12786,"volume":191589},{"date":"2025-07-24","open":12791,"high":12996,"low":12791,"close":12931,"volume":175828},{"date":"2025-07-25","open":12921,"high":12971,"low":12801,"close":12941,"volume":168368},{"date":"2025-07-28","open":12976,"high":13221,"low":12976,"close":13221,"volume":210127},{"date":"2025-07-29","open":13311,"high":13461,"low":13311,"close":13421,"volume":180301},{"date":"2025-07-30","open":13421,"high":13421,"low":13146,"close":13241,"volume":188033},{"date":"2025-07-31","open":13306,"high":13466,"low":13306,"close":13401,"volume":192282},{"date":"2025-08-01","open":13301,"high":13346,"low":13206,"close":13311,"volume":173041},{"date":"2025-08-04","open":12961,"high":13011,"low":12896,"close":12961,"volume":204697},{"date":"2025-08-05","open":13056,"high":13346,"low":13056,"close":13341,"volume":175409},{"date":"2025-08-06","open":13166,"high":13286,"low":13101,"close":13271,"volume":173928},{"date":"2025-08-07","open":13271,"high":13381,"low":13271,"close":13276,"volume":177749},{"date":"2025-08-08","open":13276,"high":13366,"low":13196,"close":13246,"volume":163752},{"date":"2025-08-11","open":13251,"high":13411,"low":12896,"close":13341,"volume":190487},{"date":"2025-08-12","open":13341,"high":13426,"low":13306,"close":13306,"volume":175863},{"date":"2025-08-13","open":13516,"high":13601,"low":13516,"close":13596,"volume":132189},{"date":"2025-08-14","open":13361,"high":13531,"low":13361,"close":13471,"volume":140134},{"date":"2025-08-18","open":13471,"high":13471,"low":13291,"close":13386,"volume":19472},{"date":"2025-08-19","open":13386,"high":13481,"low":13351,"close":13351,"volume":16062},{"date":"2025-08-20","open":13096,"high":13096,"low":13006,"close":13011,"volume":30016},{"date":"2025-08-21","open":13001,"high":13001,"low":12906,"close":12951,"volume":13400},{"date":"2025-08-22","open":12951,"high":13056,"low":12901,"close":12961,"volume":15685},{"date":"2025-08-25","open":12961,"high":13221,"low":12961,"close":13186,"volume":20926},{"date":"2025-08-26","open":13186,"high":13281,"low":13171,"close":13276,"volume":7110},{"date":"2025-08-27","open":13426,"high":13506,"low":13406,"close":13486,"volume":17785},{"date":"2025-08-28","open":13391,"high":13486,"low":13311,"close":13336,"volume":26496},{"date":"2025-08-29","open":13361,"high":13526,"low":13361,"close":13446,"volume":17286},{"date":"2025-09-01","open":13446,"high":13446,"low":13136,"close":13321,"volume":13429},{"date":"2025-09-02","open":13316,"high":13336,"low":13181,"close":13181,"volume":13844},{"date":"2025-09-03","open":13176,"high":13226,"low":12866,"close":13141,"volume":119787},{"date":"2025-09-04","open":13146,"high":13291,"low":13146,"close":13271,"volume":7273},{"date":"2025-09-05","open":13331,"high":13451,"low":13331,"close":13391,"volume":10170},{"date":"2025-09-08","open":13391,"high":13596,"low":13391,"close":13556,"volume":13637},{"date":"2025-09-09","open":13611,"high":13716,"low":13611,"close":13716,"volume":95473},{"date":"2025-09-10","open":13921,"high":13966,"low":13721,"close":13831,"volume":88459},{"date":"2025-09-11","open":14180,"high":14200,"low":13991,"close":14155,"volume":77251},{"date":"2025-09-12","open":14155,"high":14410,"low":14155,"close":14345,"volume":33717},{"date":"2025-09-15","open":14595,"high":14595,"low":14440,"close":14545,"volume":54205},{"date":"2025-09-16","open":14555,"high":14790,"low":14555,"close":14725,"volume":114678},{"date":"2025-09-17","open":14730,"high":14800,"low":14570,"close":14795,"volume":39702},{"date":"2025-09-18","open":14795,"high":14810,"low":14640,"close":14795,"volume":50481},{"date":"2025-09-19","open":14915,"high":15165,"low":14915,"close":15090,"volume":67295},{"date":"2025-09-22","open":15175,"high":15444,"low":15175,"close":15410,"volume":80709},{"date":"2025-09-23","open":15434,"high":15579,"low":15434,"close":15524,"volume":73760},{"date":"2025-09-24","open":15524,"high":15524,"low":15334,"close":15489,"volume":72660},{"date":"2025-09-25","open":15505,"high":15505,"low":15255,"close":15300,"volume":33523},{"date":"2025-09-26","open":15300,"high":15315,"low":15115,"close":15280,"volume":75364},{"date":"2025-09-29","open":15280,"high":15280,"low":15090,"close":15170,"volume":46474},{"date":"2025-09-30","open":15170,"high":15424,"low":15170,"close":15414,"volume":38282},{"date":"2025-10-01","open":15414,"high":15604,"low":15379,"close":15449,"volume":48140},{"date":"2025-10-02","open":15449,"high":15794,"low":15449,"close":15644,"volume":48016},{"date":"2025-10-10","open":15785,"high":16254,"low":15760,"close":16069,"volume":121497},{"date":"2025-10-13","open":16038,"high":16038,"low":15039,"close":15784,"volume":70756},{"date":"2025-10-14","open":15785,"high":16259,"low":15785,"close":16054,"volume":49255},{"date":"2025-10-15","open":16054,"high":16089,"low":15939,"close":16074,"volume":100357},{"date":"2025-10-16","open":16074,"high":16124,"low":15889,"close":16069,"volume":67136},{"date":"2025-10-17","open":16068,"high":16068,"low":15664,"close":15674,"volume":89555},{"date":"2025-10-20","open":15674,"high":15684,"low":15564,"close":15679,"volume":45054},{"date":"2025-10-21","open":15685,"high":15984,"low":15685,"close":15979,"volume":34403},{"date":"2025-10-22","open":15845,"high":15979,"low":15505,"close":15954,"volume":39122},{"date":"2025-10-23","open":15365,"high":15425,"low":15105,"close":15280,"volume":62870},{"date":"2025-10-24","open":15369,"high":15674,"low":15369,"close":15674,"volume":29374},{"date":"2025-10-27","open":15884,"high":16024,"low":15830,"close":15989,"volume":53116},{"date":"2025-10-28","open":16084,"high":16344,"low":16014,"close":16264,"volume":63120},{"date":"2025-10-29","open":16319,"high":16414,"low":16239,"close":16394,"volume":41457},{"date":"2025-10-30","open":16489,"high":16624,"low":16469,"close":16494,"volume":114488},{"date":"2025-10-31","open":16494,"high":16494,"low":16259,"close":16399,"volume":75532},{"date":"2025-11-03","open":16409,"high":16629,"low":16409,"close":16479,"volume":55414,"rsi_14":57.56,"sma_20":15942.15,"sma_60":14551.92,"sma_120":13373.15},{"date":"2025-11-04","open":16499,"high":16699,"low":16479,"close":16479,"volume":113082,"rsi_14":57.26,"sma_20":15995.35,"sma_60":14610.55,"sma_120":13416.38},{"date":"2025-11-05","open":16154,"high":16154,"low":15760,"close":15939,"volume":37411,"rsi_14":48.05,"sma_20":16019.8,"sma_60":14653.85,"sma_120":13454.43},{"date":"2025-11-06","open":16264,"high":16624,"low":16264,"close":16614,"volume":59041,"rsi_14":63.02,"sma_20":16068.25,"sma_60":14709.57,"sma_120":13495.78},{"date":"2025-11-07","open":16204,"high":16239,"low":16004,"close":16239,"volume":61157,"rsi_14":57.03,"sma_20":16076.75,"sma_60":14758.95,"sma_120":13531.55},{"date":"2025-11-10","open":16494,"high":16514,"low":16059,"close":16514,"volume":39135,"rsi_14":56.77,"sma_20":16113.2,"sma_60":14813.42,"sma_120":13566.82},{"date":"2025-11-11","open":16644,"high":16759,"low":16539,"close":16674,"volume":36327,"rsi_14":58.81,"sma_20":16144.2,"sma_60":14868.97,"sma_120":13605.0},{"date":"2025-11-12","open":16674,"high":16674,"low":16504,"close":16554,"volume":23730,"rsi_14":68.02,"sma_20":16168.2,"sma_60":14923.1,"sma_120":13643.31},{"date":"2025-11-13","open":16554,"high":16554,"low":16304,"close":16424,"volume":20211,"rsi_14":61.46,"sma_20":16185.95,"sma_60":14970.23,"sma_120":13680.45},{"date":"2025-11-14","open":16258,"high":16258,"low":15309,"close":15454,"volume":52179,"rsi_14":43.2,"sma_20":16174.95,"sma_60":15003.3,"sma_120":13708.93},{"date":"2025-11-17","open":15454,"high":15634,"low":15454,"close":15609,"volume":19929,"rsi_14":41.4,"sma_20":16171.45,"sma_60":15040.37,"sma_120":13739.75},{"date":"2025-11-18","open":15435,"high":15560,"low":15305,"close":15335,"volume":26605,"rsi_14":36.59,"sma_20":16139.25,"sma_60":15073.43,"sma_120":13768.94},{"date":"2025-11-19","open":15270,"high":15320,"low":15100,"close":15305,"volume":13377,"rsi_14":34.67,"sma_20":16106.8,"sma_60":15111.67,"sma_120":13798.51},{"date":"2025-11-20","open":15760,"high":15964,"low":15420,"close":15919,"volume":47786,"rsi_14":44.54,"sma_20":16138.75,"sma_60":15161.13,"sma_120":13833.77},{"date":"2025-11-21","open":15590,"high":15590,"low":14750,"close":14905,"volume":28601,"rsi_14":35.24,"sma_20":16100.25,"sma_60":15193.53,"sma_120":13860.55},{"date":"2025-11-24","open":14905,"high":15035,"low":14820,"close":15035,"volume":17137,"rsi_14":36.78,"sma_20":16052.55,"sma_60":15224.35,"sma_120":13886.83},{"date":"2025-11-25","open":15614,"high":15839,"low":15614,"close":15779,"volume":20703,"rsi_14":48.6,"sma_20":16028.35,"sma_60":15266.08,"sma_120":13918.56},{"date":"2025-11-26","open":15779,"high":15824,"low":15654,"close":15784,"volume":14935,"rsi_14":41.71,"sma_20":15997.9,"sma_60":15304.4,"sma_120":13952.5},{"date":"2025-11-27","open":16189,"high":16189,"low":15939,"close":16039,"volume":16516,"rsi_14":48.06,"sma_20":15975.65,"sma_60":15349.62,"sma_120":13990.56},{"date":"2025-11-28","open":16039,"high":16139,"low":15969,"close":16139,"volume":16276,"rsi_14":46.13,"sma_20":15963.15,"sma_60":15394.67,"sma_120":14027.12},{"date":"2025-12-01","open":16184,"high":16344,"low":16184,"close":16219,"volume":26693,"rsi_14":45.2,"sma_20":15950.65,"sma_60":15443.13,"sma_120":14065.17},{"date":"2025-12-02","open":16219,"high":16289,"low":16004,"close":16004,"volume":26656,"rsi_14":44.29,"sma_20":15927.4,"sma_60":15490.35,"sma_120":14101.36},{"date":"2025-12-03","open":16464,"high":16464,"low":16124,"close":16174,"volume":19002,"rsi_14":47.48,"sma_20":15939.65,"sma_60":15541.07,"sma_120":14138.0},{"date":"2025-12-04","open":16459,"high":16459,"low":16229,"close":16339,"volume":20369,"rsi_14":61.28,"sma_20":15926.4,"sma_60":15592.37,"sma_120":14174.89},{"date":"2025-12-05","open":16339,"high":16629,"low":16339,"close":16514,"volume":23280,"rsi_14":61.48,"sma_20":15940.65,"sma_60":15644.58,"sma_120":14214.74},{"date":"2025-12-08","open":16639,"high":16689,"low":16519,"close":16669,"volume":34955,"rsi_14":67.4,"sma_20":15948.9,"sma_60":15696.63,"sma_120":14256.63},{"date":"2025-12-09","open":16669,"high":16749,"low":16554,"close":16684,"volume":23158,"rsi_14":68.05,"sma_20":15949.9,"sma_60":15746.27,"sma_120":14298.02},{"date":"2025-12-10","open":16943,"high":16943,"low":16684,"close":16789,"volume":19255,"rsi_14":63.18,"sma_20":15962.15,"sma_60":15795.73,"sma_120":14339.21},{"date":"2025-12-11","open":16988,"high":16988,"low":16604,"close":16819,"volume":33278,"rsi_14":90.87,"sma_20":15982.4,"sma_60":15840.3,"sma_120":14380.81},{"date":"2025-12-12","open":16983,"high":16983,"low":16789,"close":16859,"volume":21313,"rsi_14":90.5,"sma_20":16053.1,"sma_60":15882.37,"sma_120":14421.91},{"date":"2025-12-15","open":16189,"high":16289,"low":16079,"close":16239,"volume":29332,"rsi_14":60.96,"sma_20":16085.05,"sma_60":15910.77,"sma_120":14458.51},{"date":"2025-12-16","open":16039,"high":16059,"low":15949,"close":16009,"volume":17715,"rsi_14":54.95,"sma_20":16119.25,"sma_60":15932.33,"sma_120":14492.57},{"date":"2025-12-17","open":16044,"high":16099,"low":16004,"close":16099,"volume":8754,"rsi_14":51.37,"sma_20":16159.45,"sma_60":15954.23,"sma_120":14526.79},{"date":"2025-12-18","open":15684,"high":15684,"low":15390,"close":15664,"volume":21669,"rsi_14":40.59,"sma_20":16147.2,"sma_60":15968.88,"sma_120":14556.43},{"date":"2025-12-19","open":15779,"high":16069,"low":15779,"close":15959,"volume":25213,"rsi_14":45.26,"sma_20":16200.4,"sma_60":15983.53,"sma_120":14588.33},{"date":"2025-12-22","open":16109,"high":16534,"low":16109,"close":16489,"volume":20849,"rsi_14":57.94,"sma_20":16273.6,"sma_60":16001.68,"sma_120":14622.02},{"date":"2025-12-23","open":16549,"high":16764,"low":16549,"close":16639,"volume":24119,"rsi_14":57.66,"sma_20":16317.05,"sma_60":16020.42,"sma_120":14658.16},{"date":"2025-12-24","open":16689,"high":16689,"low":16404,"close":16434,"volume":17455,"rsi_14":51.54,"sma_20":16350.0,"sma_60":16036.32,"sma_120":14692.39},{"date":"2025-12-26","open":16434,"high":16539,"low":16194,"close":16269,"volume":16228,"rsi_14":46.0,"sma_20":16361.5,"sma_60":16052.63,"sma_120":14726.7},{"date":"2025-12-29","open":15889,"high":16294,"low":15889,"close":16059,"volume":26838,"rsi_14":40.22,"sma_20":16357.5,"sma_60":16065.78,"sma_120":14758.97},{"date":"2025-12-30","open":16049,"high":16104,"low":15889,"close":16104,"volume":9448,"rsi_14":40.79,"sma_20":16351.75,"sma_60":16081.52,"sma_120":14790.94},{"date":"2026-01-02","open":16104,"high":16179,"low":15819,"close":16159,"volume":34777,"rsi_14":39.84,"sma_20":16359.5,"sma_60":16094.08,"sma_120":14823.04},{"date":"2026-01-05","open":16184,"high":16938,"low":16184,"close":16644,"volume":79228,"rsi_14":47.54,"sma_20":16383.0,"sma_60":16114.15,"sma_120":14859.85},{"date":"2026-01-06","open":16664,"high":16664,"low":16379,"close":16664,"volume":48335,"rsi_14":47.24,"sma_20":16399.25,"sma_60":16131.3,"sma_120":14896.08},{"date":"2026-01-07","open":16699,"high":17613,"low":16699,"close":17053,"volume":90347,"rsi_14":62.33,"sma_20":16426.25,"sma_60":16147.88,"sma_120":14935.52},{"date":"2026-01-08","open":17093,"high":17098,"low":16819,"close":16973,"volume":62370,"rsi_14":65.29,"sma_20":16441.5,"sma_60":16167.87,"sma_120":14974.58},{"date":"2026-01-09","open":16689,"high":16923,"low":16444,"close":16789,"volume":54523,"rsi_14":60.62,"sma_20":16446.75,"sma_60":16180.28,"sma_120":15011.92},{"date":"2026-01-12","open":16824,"high":17158,"low":16824,"close":17048,"volume":151988,"rsi_14":72.52,"sma_20":16459.75,"sma_60":16196.7,"sma_120":15050.62},{"date":"2026-01-13","open":17048,"high":17448,"low":17048,"close":17438,"volume":83124,"rsi_14":73.34,"sma_20":16490.75,"sma_60":16219.7,"sma_120":15091.39},{"date":"2026-01-14","open":17713,"high":17938,"low":17488,"close":17688,"volume":93471,"rsi_14":70.76,"sma_20":16532.25,"sma_60":16253.43,"sma_120":15132.5},{"date":"2026-01-15","open":17558,"high":17558,"low":17273,"close":17508,"volume":134171,"rsi_14":64.9,"sma_20":16595.75,"sma_60":16284.08,"sma_120":15170.77},{"date":"2026-01-16","open":17518,"high":17763,"low":17518,"close":17758,"volume":57513,"rsi_14":72.34,"sma_20":16683.25,"sma_60":16313.92,"sma_120":15210.38},{"date":"2026-01-19","open":17673,"high":18018,"low":17673,"close":17878,"volume":90023,"rsi_14":77.57,"sma_20":16772.25,"sma_60":16346.17,"sma_120":15251.37},{"date":"2026-01-20","open":17878,"high":17878,"low":17593,"close":17688,"volume":65041,"rsi_14":78.1,"sma_20":16873.5,"sma_60":16386.48,"sma_120":15292.31},{"date":"2026-01-21","open":17003,"high":17773,"low":17003,"close":17763,"volume":67304,"rsi_14":78.33,"sma_20":16963.75,"sma_60":16421.47,"sma_120":15332.67},{"date":"2026-01-22","open":17788,"high":18178,"low":17788,"close":18053,"volume":65150,"rsi_14":79.94,"sma_20":17042.0,"sma_60":16456.05,"sma_120":15375.36},{"date":"2026-01-23","open":18053,"high":18148,"low":17873,"close":18123,"volume":75484,"rsi_14":76.91,"sma_20":17116.25,"sma_60":16487.22,"sma_120":15416.3},{"date":"2026-01-26","open":17718,"high":17718,"low":17418,"close":17498,"volume":112534,"rsi_14":62.44,"sma_20":17169.5,"sma_60":16505.8,"sma_120":15450.37},{"date":"2026-01-27","open":17498,"high":17613,"low":17458,"close":17593,"volume":75004,"rsi_14":58.82,"sma_20":17235.75,"sma_60":16524.3,"sma_120":15486.73},{"date":"2026-01-28","open":17593,"high":17723,"low":17588,"close":17613,"volume":46506,"rsi_14":60.67,"sma_20":17313.5,"sma_60":16544.72,"sma_120":15521.92},{"date":"2026-01-29","open":17625,"high":17940,"low":17600,"close":17935,"volume":67721,"rsi_14":68.16,"sma_20":17404.5,"sma_60":16568.97,"sma_120":15560.44},{"date":"2026-01-30","open":17935,"high":17935,"low":17550,"close":17550,"volume":67149,"rsi_14":57.54,"sma_20":17473.5,"sma_60":16586.8,"sma_120":15598.67},{"date":"2026-02-02","open":17530,"high":17650,"low":17050,"close":17120,"volume":50350,"rsi_14":44.98,"sma_20":17496.75,"sma_60":16606.47,"sma_120":15630.16},{"date":"2026-02-03","open":17210,"high":18045,"low":17210,"close":18010,"volume":43590,"rsi_14":53.94,"sma_20":17563.5,"sma_60":16629.72,"sma_120":15669.64},{"date":"2026-02-04","open":18010,"high":18155,"low":17900,"close":18065,"volume":27532,"rsi_14":57.16,"sma_20":17613.5,"sma_60":16660.13,"sma_120":15709.54},{"date":"2026-02-05","open":17100,"high":17550,"low":16800,"close":17345,"volume":49131,"rsi_14":45.03,"sma_20":17631.5,"sma_60":16673.97,"sma_120":15743.69},{"date":"2026-02-06","open":16900,"high":17170,"low":16000,"close":17160,"volume":66664,"rsi_14":41.59,"sma_20":17649.5,"sma_60":16682.05,"sma_120":15775.51},{"date":"2026-02-09","open":17830,"high":18000,"low":17710,"close":17710,"volume":43286,"rsi_14":50.11,"sma_20":17682.0,"sma_60":16701.3,"sma_120":15812.2},{"date":"2026-02-10","open":18100,"high":18157,"low":17950,"close":18015,"volume":88048,"rsi_14":52.43,"sma_20":17710.25,"sma_60":16727.8,"sma_120":15849.02},{"date":"2026-02-11","open":18010,"high":18010,"low":17750,"close":17790,"volume":20819,"rsi_14":47.17,"sma_20":17714.75,"sma_60":16766.7,"sma_120":15885.0},{"date":"2026-02-12","open":17830,"high":18140,"low":17830,"close":17995,"volume":34834,"rsi_14":48.6,"sma_20":17738.5,"sma_60":16806.43,"sma_120":15923.4},{"date":"2026-02-13","open":17995,"high":17995,"low":17740,"close":17810,"volume":37595,"rsi_14":53.29,"sma_20":17740.5,"sma_60":16847.67,"sma_120":15960.55},{"date":"2026-02-19","open":18105,"high":18165,"low":18030,"close":18075,"volume":51139,"rsi_14":54.97,"sma_20":17749.75,"sma_60":16893.82,"sma_120":16002.74},{"date":"2026-02-20","open":18075,"high":18180,"low":18075,"close":18095,"volume":40043,"rsi_14":54.97,"sma_20":17769.5,"sma_60":16930.07,"sma_120":16045.6},{"date":"2026-02-23","open":18300,"high":18355,"low":18105,"close":18110,"volume":54942,"rsi_14":51.97,"sma_20":17786.25,"sma_60":16983.47,"sma_120":16088.5},{"date":"2026-02-24","open":18350,"high":18475,"low":18345,"close":18465,"volume":47073,"rsi_14":60.39,"sma_20":17806.25,"sma_60":17040.62,"sma_120":16132.48},{"date":"2026-02-25","open":18645,"high":18845,"low":18470,"close":18570,"volume":54565,"rsi_14":67.77,"sma_20":17828.0,"sma_60":17087.1,"sma_120":16176.59},{"date":"2026-02-26","open":18660,"high":18880,"low":18660,"close":18735,"volume":52121,"rsi_14":60.8,"sma_20":17889.25,"sma_60":17136.25,"sma_120":16220.33},{"date":"2026-02-27","open":18720,"high":18720,"low":18470,"close":18550,"volume":36056,"rsi_14":56.96,"sma_20":17936.5,"sma_60":17177.92,"sma_120":16263.77},{"date":"2026-03-03","open":18550,"high":19290,"low":18310,"close":18885,"volume":68712,"rsi_14":74.84,"sma_20":17999.5,"sma_60":17223.5,"sma_120":16309.08},{"date":"2026-03-04","open":18080,"high":18485,"low":17990,"close":17990,"volume":103605,"rsi_14":60.89,"sma_20":18002.25,"sma_60":17252.83,"sma_120":16347.98},{"date":"2026-03-05","open":18350,"high":18610,"low":18340,"close":18465,"volume":21489,"rsi_14":60.11,"sma_20":18048.0,"sma_60":17293.67,"sma_120":16392.01},{"date":"2026-03-06","open":18130,"high":18245,"low":18000,"close":18145,"volume":19178,"rsi_14":51.73,"sma_20":18099.25,"sma_60":17326.33,"sma_120":16433.7},{"date":"2026-03-09","open":17285,"high":17285,"low":16840,"close":16935,"volume":26754,"rsi_14":40.97,"sma_20":18045.5,"sma_60":17336.08,"sma_120":16464.22},{"date":"2026-03-10","open":17500,"high":18000,"low":17500,"close":17930,"volume":35439,"rsi_14":49.41,"sma_20":18038.75,"sma_60":17359.5,"sma_120":16502.04},{"date":"2026-03-11","open":18190,"high":18315,"low":18160,"close":18270,"volume":21224,"rsi_14":54.05,"sma_20":18085.0,"sma_60":17386.0,"sma_120":16541.32},{"date":"2026-03-12","open":18270,"high":18400,"low":18150,"close":18265,"volume":8266,"rsi_14":51.75,"sma_20":18140.25,"sma_60":17412.17,"sma_120":16579.22},{"date":"2026-03-13","open":18095,"high":18255,"low":17940,"close":18030,"volume":11105,"rsi_14":49.42,"sma_20":18156.25,"sma_60":17432.67,"sma_120":16614.2},{"date":"2026-03-16","open":18040,"high":18475,"low":18040,"close":18475,"volume":14883,"rsi_14":53.01,"sma_20":18179.25,"sma_60":17460.08,"sma_120":16650.19},{"date":"2026-03-17","open":18700,"high":18705,"low":18370,"close":18435,"volume":25239,"rsi_14":49.74,"sma_20":18211.5,"sma_60":17486.17,"sma_120":16684.27},{"date":"2026-03-18","open":18760,"high":18950,"low":18710,"close":18930,"volume":20845,"rsi_14":52.93,"sma_20":18258.25,"sma_60":17530.83,"sma_120":16720.8},{"date":"2026-03-19","open":18930,"high":18990,"low":18775,"close":18930,"volume":23223,"rsi_14":51.63,"sma_20":18314.25,"sma_60":17579.33,"sma_120":16755.83},{"date":"2026-03-20","open":19040,"high":19475,"low":19040,"close":19370,"volume":31236,"rsi_14":56.58,"sma_20":18379.0,"sma_60":17633.67,"sma_120":16793.95},{"date":"2026-03-23","open":18540,"high":18690,"low":18000,"close":18540,"volume":59977,"rsi_14":47.43,"sma_20":18401.25,"sma_60":17681.42,"sma_120":16825.15},{"date":"2026-03-24","open":18650,"high":18920,"low":18635,"close":18740,"volume":15982,"rsi_14":56.22,"sma_20":18432.75,"sma_60":17727.58,"sma_120":16855.56},{"date":"2026-03-25","open":19475,"high":19700,"low":19350,"close":19500,"volume":29291,"rsi_14":58.19,"sma_20":18484.5,"sma_60":17777.58,"sma_120":16889.63},{"date":"2026-03-26","open":19505,"high":19735,"low":19385,"close":19410,"volume":76218,"rsi_14":60.39,"sma_20":18526.5,"sma_60":17823.58,"sma_120":16922.0},{"date":"2026-03-27","open":19155,"high":19160,"low":18100,"close":18630,"volume":44640,"rsi_14":64.99,"sma_20":18521.25,"sma_60":17860.0,"sma_120":16948.16},{"date":"2026-03-30","open":18160,"high":18295,"low":17930,"close":18250,"volume":23868,"rsi_14":53.17,"sma_20":18506.25,"sma_60":17892.83,"sma_120":16972.73},{"date":"2026-03-31","open":17120,"high":17675,"low":17115,"close":17570,"volume":21613,"rsi_14":43.49,"sma_20":18440.5,"sma_60":17917.83,"sma_120":16991.81},{"date":"2026-04-01","open":18340,"high":18425,"low":18195,"close":18395,"volume":44155,"rsi_14":51.05,"sma_20":18460.75,"sma_60":17955.83,"sma_120":17018.67},{"date":"2026-04-02","open":18880,"high":19130,"low":18480,"close":18495,"volume":47339,"rsi_14":53.83,"sma_20":18462.25,"sma_60":17994.58,"sma_120":17044.33},{"date":"2026-04-03","open":19050,"high":19430,"low":19050,"close":19065,"volume":25318,"rsi_14":54.77,"sma_20":18508.25,"sma_60":18034.75,"sma_120":17074.45},{"date":"2026-04-06","open":18980,"high":19400,"low":18980,"close":19375,"volume":15664,"rsi_14":57.28,"sma_20":18630.25,"sma_60":18079.75,"sma_120":17105.53},{"date":"2026-04-07","open":19370,"high":19370,"low":18890,"close":18920,"volume":13508,"rsi_14":49.92,"sma_20":18679.75,"sma_60":18110.67,"sma_120":17129.28},{"date":"2026-04-08","open":20000,"high":20000,"low":19630,"close":19890,"volume":54865,"rsi_14":56.5,"sma_20":18760.75,"sma_60":18159.08,"sma_120":17163.47},{"date":"2026-04-09","open":20005,"high":20555,"low":19935,"close":20030,"volume":100745,"rsi_14":54.65,"sma_20":18849.0,"sma_60":18212.92,"sma_120":17196.6},{"date":"2026-04-10","open":20160,"high":20830,"low":20160,"close":20815,"volume":24867,"rsi_14":66.15,"sma_20":18988.25,"sma_60":18275.5,"sma_120":17236.1},{"date":"2026-04-13","open":20865,"high":20920,"low":20700,"close":20900,"volume":21941,"rsi_14":65.58,"sma_20":19109.5,"sma_60":18333.0,"sma_120":17276.35},{"date":"2026-04-14","open":21365,"high":21550,"low":21215,"close":21450,"volume":32696,"rsi_14":64.51,"sma_20":19260.25,"sma_60":18395.5,"sma_120":17324.47},{"date":"2026-04-15","open":21520,"high":21740,"low":21450,"close":21500,"volume":45334,"rsi_14":65.64,"sma_20":19388.75,"sma_60":18461.83,"sma_120":17372.96},{"date":"2026-04-16","open":21370,"high":21565,"low":21250,"close":21385,"volume":42790,"rsi_14":72.9,"sma_20":19511.5,"sma_60":18522.08,"sma_120":17418.0},{"date":"2026-04-17","open":21425,"high":21845,"low":21425,"close":21685,"volume":25105,"rsi_14":78.94,"sma_20":19627.25,"sma_60":18585.33,"sma_120":17465.75},{"date":"2026-04-20","open":21925,"high":22200,"low":21805,"close":22145,"volume":29233,"rsi_14":90.03,"sma_20":19807.5,"sma_60":18659.42,"sma_120":17522.95},{"date":"2026-04-21","open":22180,"high":23300,"low":22180,"close":22390,"volume":40721,"rsi_14":88.9,"sma_20":19990.0,"sma_60":18736.33,"sma_120":17578.9},{"date":"2026-04-22","open":21975,"high":22680,"low":21975,"close":22645,"volume":59689,"rsi_14":89.22,"sma_20":20147.25,"sma_60":18812.67,"sma_120":17634.36},{"date":"2026-04-23","open":23080,"high":23080,"low":22500,"close":22885,"volume":68515,"rsi_14":88.51,"sma_20":20321.0,"sma_60":18891.83,"sma_120":17689.53},{"date":"2026-04-24","open":23375,"high":24255,"low":23375,"close":23660,"volume":68828,"rsi_14":89.49,"sma_20":20572.5,"sma_60":18994.33,"sma_120":17750.07},{"date":"2026-04-27","open":23790,"high":24215,"low":23720,"close":24050,"volume":89823,"rsi_14":97.85,"sma_20":20862.5,"sma_60":19101.75,"sma_120":17813.03},{"date":"2026-04-28","open":24050,"high":25490,"low":23490,"close":23510,"volume":78993,"rsi_14":86.71,"sma_20":21159.5,"sma_60":19199.83,"sma_120":17872.28},{"date":"2026-04-29","open":22965,"high":23195,"low":22830,"close":23120,"volume":54641,"rsi_14":79.83,"sma_20":21395.75,"sma_60":19286.25,"sma_120":17927.61},{"date":"2026-04-30","open":23890,"high":24510,"low":23600,"close":23720,"volume":57529,"rsi_14":79.08,"sma_20":21657.0,"sma_60":19389.08,"sma_120":17987.94},{"date":"2026-05-04","open":24500,"high":24945,"low":24495,"close":24920,"volume":61237,"rsi_14":82.9,"sma_20":21949.75,"sma_60":19519.08,"sma_120":18062.78},{"date":"2026-05-06","open":25955,"high":26105,"low":25700,"close":25890,"volume":95552,"rsi_14":84.0,"sma_20":22275.5,"sma_60":19650.42,"sma_120":18140.07},{"date":"2026-05-07","open":26385,"high":26385,"low":25740,"close":26230,"volume":56848,"rsi_14":84.68,"sma_20":22641.0,"sma_60":19786.5,"sma_120":18223.32},{"date":"2026-05-08","open":25320,"high":25950,"low":24920,"close":25950,"volume":74523,"rsi_14":82.68,"sma_20":22944.0,"sma_60":19929.92,"sma_120":18301.94},{"date":"2026-05-11","open":27500,"high":27500,"low":26435,"close":26910,"volume":94047,"rsi_14":84.17,"sma_20":23288.0,"sma_60":20092.42,"sma_120":18387.23},{"date":"2026-05-12","open":27500,"high":28100,"low":27050,"close":27710,"volume":119679,"rsi_14":84.85,"sma_20":23632.75,"sma_60":20259.08,"sma_120":18480.19},{"date":"2026-05-13","open":27105,"high":28150,"low":27105,"close":27970,"volume":81864,"rsi_14":84.88,"sma_20":23986.25,"sma_60":20425.0,"sma_120":18576.4},{"date":"2026-05-14","open":28050,"high":28250,"low":27900,"close":28090,"volume":81123,"rsi_14":84.62,"sma_20":24318.25,"sma_60":20596.67,"sma_120":18681.68},{"date":"2026-05-15","open":28155,"high":28200,"low":27005,"close":27270,"volume":116149,"rsi_14":75.96,"sma_20":24606.75,"sma_60":20751.25,"sma_120":18778.84},{"date":"2026-05-18","open":27140,"high":27140,"low":26350,"close":26890,"volume":89729,"rsi_14":70.06,"sma_20":24882.0,"sma_60":20902.58,"sma_120":18875.12},{"date":"2026-05-19","open":26460,"high":26710,"low":26095,"close":26270,"volume":44984,"rsi_14":63.41,"sma_20":25111.25,"sma_60":21039.17,"sma_120":18966.49},{"date":"2026-05-20","open":26450,"high":26860,"low":26300,"close":26855,"volume":45016,"rsi_14":70.09,"sma_20":25346.75,"sma_60":21185.17,"sma_120":19057.62},{"date":"2026-05-21","open":27235,"high":28000,"low":27150,"close":27700,"volume":73870,"rsi_14":76.08,"sma_20":25612.25,"sma_60":21345.0,"sma_120":19164.23},{"date":"2026-05-22","open":27730,"high":28665,"low":27730,"close":28615,"volume":78111,"rsi_14":76.91,"sma_20":25910.75,"sma_60":21514.17,"sma_120":19277.39},{"date":"2026-05-26","open":28780,"high":29410,"low":28780,"close":29250,"volume":109325,"rsi_14":75.38,"sma_20":26229.0,"sma_60":21692.17,"sma_120":19389.63},{"date":"2026-05-27","open":29525,"high":29895,"low":29525,"close":29640,"volume":84082,"rsi_14":73.58,"sma_20":26528.0,"sma_60":21873.92,"sma_120":19505.08},{"date":"2026-05-28","open":29645,"high":29645,"low":28690,"close":28985,"volume":77690,"rsi_14":66.67,"sma_20":26774.75,"sma_60":22047.83,"sma_120":19612.88},{"date":"2026-05-29","open":29905,"high":30375,"low":29555,"close":30375,"volume":84363,"rsi_14":73.6,"sma_20":27118.0,"sma_60":22239.33,"sma_120":19731.42},{"date":"2026-06-01","open":30575,"high":31000,"low":30380,"close":30460,"volume":103063,"rsi_14":70.88,"sma_20":27485.0,"sma_60":22447.17,"sma_120":19850.0},{"date":"2026-06-02","open":30450,"high":30455,"low":29835,"close":30425,"volume":98016,"rsi_14":67.55,"sma_20":27820.25,"sma_60":22646.5,"sma_120":19970.08},{"date":"2026-06-04","open":30430,"high":30950,"low":30425,"close":30870,"volume":78402,"rsi_14":68.31,"sma_20":28117.75,"sma_60":22858.58,"sma_120":20092.46},{"date":"2026-06-05","open":30375,"high":30935,"low":30375,"close":30680,"volume":65065,"rsi_14":66.21,"sma_20":28357.25,"sma_60":23087.67,"sma_120":20211.88},{"date":"2026-06-08","open":28995,"high":29990,"low":28510,"close":28685,"volume":78659,"rsi_14":57.72,"sma_20":28480.0,"sma_60":23266.92,"sma_120":20313.21},{"date":"2026-06-09","open":30225,"high":30280,"low":29010,"close":29440,"volume":76211,"rsi_14":63.36,"sma_20":28654.5,"sma_60":23453.08,"sma_120":20419.54},{"date":"2026-06-10","open":28735,"high":28735,"low":27820,"close":28045,"volume":48120,"rsi_14":58.6,"sma_20":28711.25,"sma_60":23616.08,"sma_120":20514.12},{"date":"2026-06-11","open":26355,"high":27970,"low":26255,"close":27735,"volume":50652,"rsi_14":54.38,"sma_20":28712.5,"sma_60":23777.83,"sma_120":20605.25},{"date":"2026-06-12","open":28600,"high":29220,"low":28597,"close":28700,"volume":39577,"rsi_14":54.92,"sma_20":28749.0,"sma_60":23948.25,"sma_120":20704.17},{"date":"2026-06-15","open":29560,"high":29745,"low":29385,"close":29695,"volume":246374,"rsi_14":55.27,"sma_20":28829.25,"sma_60":24135.92,"sma_120":20811.04},{"date":"2026-06-16","open":29890,"high":30535,"low":29890,"close":30135,"volume":76855,"rsi_14":54.41,"sma_20":28972.5,"sma_60":24322.67,"sma_120":20926.75},{"date":"2026-06-17","open":29460,"high":29715,"low":28100,"close":29670,"volume":57026,"rsi_14":50.15,"sma_20":29111.5,"sma_60":24501.67,"sma_120":21040.5},{"date":"2026-06-18","open":29910,"high":30360,"low":29910,"close":30280,"volume":47167,"rsi_14":56.43,"sma_20":29312.0,"sma_60":24683.5,"sma_120":21158.58},{"date":"2026-06-19","open":30600,"high":31325,"low":30250,"close":30500,"volume":63456,"rsi_14":50.7,"sma_20":29494.25,"sma_60":24882.83,"sma_120":21282.12},{"date":"2026-06-22","open":30150,"high":31765,"low":30150,"close":31765,"volume":82160,"rsi_14":56.47,"sma_20":29697.5,"sma_60":25099.92,"sma_120":21413.75},{"date":"2026-06-23","open":31765,"high":31950,"low":30140,"close":30310,"volume":87053,"rsi_14":49.5,"sma_20":29782.25,"sma_60":25280.08,"sma_120":21528.83},{"date":"2026-06-24","open":30310,"high":30500,"low":29495,"close":30230,"volume":49297,"rsi_14":47.13,"sma_20":29831.25,"sma_60":25460.42,"sma_120":21642.0},{"date":"2026-06-25","open":32880,"high":32880,"low":30575,"close":31020,"volume":41162,"rsi_14":51.45,"sma_20":29900.25,"sma_60":25666.92,"sma_120":21763.46},{"date":"2026-06-26","open":29975,"high":30660,"low":29400,"close":29430,"volume":32987,"rsi_14":53.29,"sma_20":29922.5,"sma_60":25853.25,"sma_120":21873.04},{"date":"2026-06-29","open":29430,"high":29560,"low":28915,"close":29380,"volume":48586,"rsi_14":49.72,"sma_20":29872.75,"sma_60":26050.08,"sma_120":21983.96},{"date":"2026-06-30","open":30160,"high":31000,"low":30160,"close":30860,"volume":35441,"rsi_14":63.14,"sma_20":29892.75,"sma_60":26257.83,"sma_120":22106.83},{"date":"2026-07-01","open":31225,"high":32095,"low":31225,"close":31805,"volume":32189,"rsi_14":67.93,"sma_20":29961.75,"sma_60":26479.67,"sma_120":22237.12},{"date":"2026-07-02","open":30255,"high":31800,"low":30065,"close":30220,"volume":35672,"rsi_14":56.35,"sma_20":29929.25,"sma_60":26665.58,"sma_120":22350.17},{"date":"2026-07-03","open":30220,"high":30600,"low":28600,"close":29690,"volume":44093,"rsi_14":49.98,"sma_20":29879.75,"sma_60":26837.5,"sma_120":22458.62},{"date":"2026-07-06","open":30160,"high":30165,"low":28500,"close":28690,"volume":22696,"rsi_14":44.01,"sma_20":29880.0,"sma_60":27000.33,"sma_120":22555.5},{"date":"2026-07-07","open":28690,"high":28690,"low":27725,"close":27885,"volume":49318,"rsi_14":42.81,"sma_20":29802.25,"sma_60":27133.58,"sma_120":22646.33},{"date":"2026-07-08","open":26980,"high":27590,"low":26730,"close":26735,"volume":34931,"rsi_14":36.31,"sma_20":29736.75,"sma_60":27245.33,"sma_120":22729.12},{"date":"2026-07-09","open":26790,"high":27605,"low":26790,"close":27265,"volume":27508,"rsi_14":37.8,"sma_20":29713.25,"sma_60":27352.83,"sma_120":22814.17},{"date":"2026-07-10","open":27500,"high":28130,"low":27500,"close":27770,"volume":21275,"rsi_14":34.01,"sma_20":29666.75,"sma_60":27467.33,"sma_120":22900.17},{"date":"2026-07-13","open":27770,"high":27770,"low":26730,"close":26800,"volume":34060,"rsi_14":35.39,"sma_20":29522.0,"sma_60":27556.5,"sma_120":22976.0},{"date":"2026-07-14","open":24865,"high":26700,"low":24865,"close":26700,"volume":43915,"rsi_14":35.33,"sma_20":29350.25,"sma_60":27643.17,"sma_120":23052.5},{"date":"2026-07-15","open":27100,"high":28020,"low":26705,"close":27080,"volume":13457,"rsi_14":33.05,"sma_20":29220.75,"sma_60":27738.08,"sma_120":23130.08},{"date":"2026-07-16","open":26130,"high":26130,"low":25670,"close":25980,"volume":17404,"rsi_14":34.5,"sma_20":29005.75,"sma_60":27809.67,"sma_120":23197.5},{"date":"2026-07-20","open":25000,"high":25390,"low":24585,"close":24710,"volume":27966,"rsi_14":31.09,"sma_20":28716.25,"sma_60":27852.42,"sma_120":23255.92},{"date":"2026-07-21","open":24710,"high":25305,"low":24510,"close":25275,"volume":14642,"rsi_14":25.58,"sma_20":28391.75,"sma_60":27900.5,"sma_120":23318.42},{"date":"2026-07-22","open":25365,"high":26300,"low":25365,"close":25540,"volume":11500,"rsi_14":20.87,"sma_20":28153.25,"sma_60":27948.75,"sma_120":23380.71},{"date":"2026-07-23","open":25125,"high":25990,"low":25125,"close":25475,"volume":18128,"rsi_14":24.31,"sma_20":27915.5,"sma_60":27991.92,"sma_120":23441.88},{"date":"2026-07-24","open":25475,"high":25485,"low":24610,"close":24625,"volume":13792,"rsi_14":23.5,"sma_20":27595.75,"sma_60":28008.0,"sma_120":23501.17},{"date":"2026-07-27","open":24625,"high":24785,"low":24030,"close":24600,"volume":10676,"rsi_14":26.17,"sma_20":27354.25,"sma_60":28017.17,"sma_120":23559.46},{"date":"2026-07-28","open":23285,"high":23665,"low":22775,"close":22870,"volume":15319,"rsi_14":23.62,"sma_20":27028.75,"sma_60":28006.5,"sma_120":23603.17},{"date":"2026-07-29","open":22200,"high":22765,"low":21125,"close":21660,"volume":41276,"rsi_14":23.47,"sma_20":26568.75,"sma_60":27982.17,"sma_120":23634.21},{"date":"2026-07-30","open":21575,"high":21930,"low":20960,"close":20990,"volume":17811,"rsi_14":17.67,"sma_20":26028.0,"sma_60":27936.67,"sma_120":23662.88},{"date":"2026-07-31","open":22570,"high":23685,"low":22570,"close":23400,"volume":11279,"rsi_14":31.18,"sma_20":25687.0,"sma_60":27911.33,"sma_120":23715.21},{"date":"2026-08-03","open":23275,"high":23565,"low":23105,"close":23365,"volume":11055,"rsi_14":33.91,"sma_20":25370.75,"sma_60":27869.25,"sma_120":23759.83},{"date":"2026-08-04","open":23645,"high":24145,"low":23320,"close":24125,"volume":8248,"rsi_14":38.64,"sma_20":25142.5,"sma_60":27834.17,"sma_120":23810.33},{"date":"2026-08-05","open":24445,"high":25250,"low":24445,"close":25120,"volume":14548,"rsi_14":41.8,"sma_20":25004.25,"sma_60":27820.33,"sma_120":23875.12},{"date":"2026-08-06","open":25010,"high":25010,"low":23960,"close":24150,"volume":6362,"rsi_14":42.26,"sma_20":24875.0,"sma_60":27774.33,"sma_120":23933.38},{"date":"2026-08-07","open":24150,"high":24520,"low":24132,"close":24210,"volume":12957,"rsi_14":47.64,"sma_20":24722.25,"sma_60":27716.0,"sma_120":23987.54},{"date":"2026-08-10","open":24230,"high":24805,"low":24230,"close":24785,"volume":11100,"rsi_14":47.69,"sma_20":24573.0,"sma_60":27662.92,"sma_120":24043.96},{"date":"2026-08-11","open":24785,"high":24785,"low":24275,"close":24505,"volume":5259,"rsi_14":45.13,"sma_20":24458.25,"sma_60":27603.17,"sma_120":24099.92},{"date":"2026-08-12","open":24505,"high":24800,"low":24390,"close":24735,"volume":13538,"rsi_14":46.57,"sma_20":24360.0,"sma_60":27560.92,"sma_120":24156.08},{"date":"2026-08-13","open":24735,"high":25080,"low":24735,"close":25070,"volume":8378,"rsi_14":52.16,"sma_20":24259.5,"sma_60":27530.58,"sma_120":24216.58},{"date":"2026-08-14","open":25200,"high":25560,"low":25070,"close":25400,"volume":11082,"rsi_14":53.78,"sma_20":24230.5,"sma_60":27516.08,"sma_120":24277.62},{"date":"2026-08-18","open":25400,"high":25465,"low":24730,"close":24775,"volume":15132,"rsi_14":60.04,"sma_20":24233.75,"sma_60":27481.42,"sma_120":24333.29},{"date":"2026-08-19","open":24640,"high":24640,"low":23415,"close":23545,"volume":43156,"rsi_14":59.92,"sma_20":24147.25,"sma_60":27412.17,"sma_120":24378.58},{"date":"2026-08-20","open":23565,"high":24065,"low":23565,"close":24055,"volume":19348,"rsi_14":66.4,"sma_20":24073.0,"sma_60":27336.17,"sma_120":24425.17},{"date":"2026-08-21","open":24080,"high":24080,"low":23460,"close":23720,"volume":25798,"rsi_14":52.2,"sma_20":23985.25,"sma_60":27244.0,"sma_120":24468.08},{"date":"2026-08-24","open":23720,"high":23900,"low":23500,"close":23500,"volume":8042,"rsi_14":50.91,"sma_20":23929.0,"sma_60":27141.67,"sma_120":24507.79},{"date":"2026-08-25","open":23515,"high":23515,"low":22705,"close":23405,"volume":13739,"rsi_14":44.7,"sma_20":23869.25,"sma_60":27048.67,"sma_120":24548.25},{"date":"2026-08-26","open":23365,"high":23365,"low":22730,"close":23275,"volume":17486,"rsi_14":34.43,"sma_20":23889.5,"sma_60":26930.33,"sma_120":24584.83},{"date":"2026-08-27","open":23565,"high":23810,"low":23505,"close":23545,"volume":8215,"rsi_14":44.21,"sma_20":23983.75,"sma_60":26815.08,"sma_120":24631.12},{"date":"2026-08-28","open":23680,"high":24050,"low":23680,"close":23795,"volume":33260,"rsi_14":46.17,"sma_20":24124.0,"sma_60":26704.58,"sma_120":24675.54},{"date":"2026-08-31","open":23795,"high":23870,"low":23510,"close":23750,"volume":8346,"rsi_14":39.41,"sma_20":24141.5,"sma_60":26585.92,"sma_120":24722.25},{"date":"2026-09-01","open":23750,"high":23955,"low":23600,"close":23790,"volume":4445,"rsi_14":42.3,"sma_20":24162.75,"sma_60":26471.08,"sma_120":24779.38},{"date":"2026-09-02","open":23180,"high":23505,"low":23180,"close":23220,"volume":11770,"rsi_14":34.8,"sma_20":24117.5,"sma_60":26380.0,"sma_120":24823.46},{"date":"2026-09-03","open":23220,"high":23220,"low":23040,"close":23080,"volume":8040,"rsi_14":29.23,"sma_20":24015.5,"sma_60":26274.0,"sma_120":24863.54},{"date":"2026-09-04","open":23255,"high":23725,"low":23255,"close":23480,"volume":5617,"rsi_14":30.25,"sma_20":23982.0,"sma_60":26197.92,"sma_120":24907.0},{"date":"2026-09-07","open":23450,"high":23450,"low":23035,"close":23160,"volume":11807,"rsi_14":32.27,"sma_20":23929.5,"sma_60":26121.67,"sma_120":24949.75},{"date":"2026-09-08","open":23160,"high":23280,"low":22915,"close":22950,"volume":7328,"rsi_14":41.58,"sma_20":23837.75,"sma_60":26025.83,"sma_120":24987.04},{"date":"2026-09-09","open":22875,"high":22910,"low":22750,"close":22795,"volume":16357,"rsi_14":30.19,"sma_20":23752.25,"sma_60":25910.83,"sma_120":25023.38},{"date":"2026-09-10","open":22710,"high":22875,"low":22555,"close":22775,"volume":6714,"rsi_14":33.51,"sma_20":23654.25,"sma_60":25788.17,"sma_120":25055.42},{"date":"2026-09-11","open":22770,"high":22770,"low":22515,"close":22640,"volume":8508,"rsi_14":34.53,"sma_20":23532.75,"sma_60":25671.0,"sma_120":25086.33},{"date":"2026-09-14","open":22640,"high":22770,"low":22510,"close":22770,"volume":6684,"rsi_14":38.72,"sma_20":23401.25,"sma_60":25545.83,"sma_120":25114.67},{"date":"2026-09-15","open":22770,"high":23055,"low":22770,"close":23055,"volume":3971,"rsi_14":46.3,"sma_20":23315.25,"sma_60":25421.75,"sma_120":25152.29},{"date":"2026-09-16","open":23055,"high":23330,"low":22830,"close":23100,"volume":3359,"rsi_14":41.89,"sma_20":23293.0,"sma_60":25277.33,"sma_120":25188.62},{"date":"2026-09-17","open":23200,"high":23470,"low":23200,"close":23470,"volume":3966,"rsi_14":44.33,"sma_20":23263.75,"sma_60":25163.33,"sma_120":25221.71},{"date":"2026-09-18","open":23470,"high":23795,"low":23470,"close":23795,"volume":8946,"rsi_14":50.72,"sma_20":23267.5,"sma_60":25056.08,"sma_120":25258.25},{"date":"2026-09-21","open":23795,"high":23850,"low":23665,"close":23765,"volume":16506,"rsi_14":49.6,"sma_20":23280.75,"sma_60":24935.17,"sma_120":25301.04},{"date":"2026-09-22","open":23910,"high":24065,"low":23645,"close":23745,"volume":7671,"rsi_14":60.15,"sma_20":23297.75,"sma_60":24840.42,"sma_120":25346.83},{"date":"2026-09-23","open":23745,"high":23800,"low":23620,"close":23800,"volume":10918,"rsi_14":64.4,"sma_20":23324.0,"sma_60":24747.42,"sma_120":25398.75},{"date":"2026-09-28","open":23800,"high":23990,"low":23750,"close":23840,"volume":6928,"rsi_14":58.41,"sma_20":23338.75,"sma_60":24630.42,"sma_120":25444.12},{"date":"2026-09-29","open":23840,"high":23840,"low":23200,"close":23250,"volume":6366,"rsi_14":51.87,"sma_20":23311.5,"sma_60":24487.83,"sma_120":25483.75},{"date":"2026-09-30","open":23255,"high":23430,"low":23255,"close":23290,"volume":12934,"rsi_14":57.59,"sma_20":23288.5,"sma_60":24372.33,"sma_120":25518.96},{"date":"2026-10-01","open":23330,"high":23770,"low":23330,"close":23735,"volume":10967,"rsi_14":68.58,"sma_20":23285.75,"sma_60":24273.08,"sma_120":25555.29},{"date":"2026-10-02","open":23735,"high":23825,"low":23520,"close":23590,"volume":10231,"rsi_14":65.35,"sma_20":23304.25,"sma_60":24188.08,"sma_120":25594.21},{"date":"2026-10-06","open":23600,"high":23810,"low":23515,"close":23600,"volume":88481,"rsi_14":68.97,"sma_20":23330.25,"sma_60":24116.67,"sma_120":25625.12},{"date":"2026-10-07","open":23595,"high":23875,"low":23565,"close":23600,"volume":76577,"rsi_14":67.29,"sma_20":23336.25,"sma_60":24064.42,"sma_120":25654.88},{"date":"2026-10-08","open":23600,"high":23600,"low":23440,"close":23440,"volume":63302,"rsi_14":58.46,"sma_20":23350.25,"sma_60":24000.67,"sma_120":25676.75},{"date":"2026-10-12","open":23680,"high":23990,"low":23670,"close":23685,"volume":34380,"rsi_14":61.82,"sma_20":23387.0,"sma_60":23932.58,"sma_120":25699.96},{"date":"2026-10-13","open":23680,"high":23680,"low":23350,"close":23535,"volume":120907,"rsi_14":51.44,"sma_20":23424.0,"sma_60":23878.17,"sma_120":25717.33},{"date":"2026-10-14","open":23575,"high":23695,"low":23535,"close":23595,"volume":89580,"rsi_14":44.97,"sma_20":23465.0,"sma_60":23826.42,"sma_120":25734.79},{"date":"2026-10-15","open":21545,"high":23000,"low":21545,"close":22840,"volume":74014,"rsi_14":32.97,"sma_20":23475.0,"sma_60":23755.75,"sma_120":25746.92},{"date":"2026-10-16","open":22900,"high":23285,"low":22900,"close":23100,"volume":95128,"rsi_14":39.09,"sma_20":23491.5,"sma_60":23707.75,"sma_120":25758.71},{"date":"2026-10-19","open":22285,"high":22810,"low":22285,"close":22465,"volume":63576,"rsi_14":31.12,"sma_20":23462.0,"sma_60":23670.33,"sma_120":25761.38},{"date":"2026-10-20","open":22505,"high":22670,"low":22465,"close":22505,"volume":69895,"rsi_14":31.12,"sma_20":23432.25,"sma_60":23624.17,"sma_120":25762.33},{"date":"2026-10-21","open":22610,"high":22790,"low":22510,"close":22525,"volume":81778,"rsi_14":37.77,"sma_20":23385.0,"sma_60":23573.92,"sma_120":25761.33},{"date":"2026-10-22","open":22700,"high":22865,"low":22395,"close":22400,"volume":41676,"rsi_14":35.41,"sma_20":23315.25,"sma_60":23522.67,"sma_120":25757.29},{"date":"2026-10-23","open":22380,"high":22430,"low":22250,"close":22420,"volume":60080,"rsi_14":24.95,"sma_20":23248.0,"sma_60":23485.92,"sma_120":25746.96}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HANARO 글로벌피지컬AI액티브","phase":"above-fold","symbol_resolved":true}