{"status":"ok","report":{"price_analysis":{"current":38965.0,"change_1d":-2.5,"change_7d":-4.0,"change_30d":-5.5,"high_30d":46400.0,"low_30d":38435.0,"position_in_range":7.0,"support":39231.5,"resistance":45603.5},"summary":"HANARO 글로벌생성형AI액티브(461340)은(는) Solactive United States Technology 100 Index(Price Return)를 추종하는 ETF입니다, 순자산 542억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-770.23)가 시그널선(-231.11)을 하회합니다(데드크로스). SMA20 42904, SMA60 42274 — 혼조세입니다. 볼린저밴드 39091~46717 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":16.376892877173304,"macd":-770.2253156021252,"macd_signal":-231.1079291311313,"sma_20":42903.75,"sma_60":42274.5,"bb_upper":46716.60965516697,"bb_lower":39090.89034483303,"atr_14":1053.5714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -54.00, 기관 순매수 -326.00. 30일 누적: 외국인 -15.00, 기관 9017.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-54.0,"institutional_flow":-326.0,"data":[{"date":"2026-10-23","foreign_net":-41.0,"institution_net":-17.0,"retail_net":58.0},{"date":"2026-10-22","foreign_net":-12.0,"institution_net":-250.0,"retail_net":262.0},{"date":"2026-10-21","foreign_net":-13.0,"institution_net":300.0,"retail_net":-287.0},{"date":"2026-10-20","foreign_net":-14.0,"institution_net":328.0,"retail_net":-314.0},{"date":"2026-10-19","foreign_net":26.0,"institution_net":-687.0,"retail_net":661.0},{"date":"2026-10-16","foreign_net":50.0,"institution_net":-161.0,"retail_net":111.0},{"date":"2026-10-15","foreign_net":-70.0,"institution_net":2075.0,"retail_net":-2005.0},{"date":"2026-10-14","foreign_net":-6.0,"institution_net":729.0,"retail_net":-723.0},{"date":"2026-10-13","foreign_net":-2.0,"institution_net":743.0,"retail_net":-741.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":174.0,"retail_net":-173.0},{"date":"2026-10-08","foreign_net":-15.0,"institution_net":241.0,"retail_net":-226.0},{"date":"2026-10-07","foreign_net":73.0,"institution_net":-344.0,"retail_net":271.0},{"date":"2026-10-06","foreign_net":-81.0,"institution_net":-613.0,"retail_net":694.0},{"date":"2026-10-02","foreign_net":-16.0,"institution_net":6.0,"retail_net":10.0},{"date":"2026-10-01","foreign_net":112.0,"institution_net":349.0,"retail_net":-461.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":120.0,"retail_net":-120.0},{"date":"2026-09-29","foreign_net":-44.0,"institution_net":-347.0,"retail_net":391.0},{"date":"2026-09-28","foreign_net":-84.0,"institution_net":-179.0,"retail_net":263.0},{"date":"2026-09-23","foreign_net":77.0,"institution_net":1318.0,"retail_net":-1395.0},{"date":"2026-09-22","foreign_net":-88.0,"institution_net":227.0,"retail_net":-139.0},{"date":"2026-09-21","foreign_net":-10.0,"institution_net":-207.0,"retail_net":217.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1897.0,"retail_net":-1897.0},{"date":"2026-09-17","foreign_net":40.0,"institution_net":-211.0,"retail_net":171.0},{"date":"2026-09-16","foreign_net":47.0,"institution_net":-18.0,"retail_net":-29.0},{"date":"2026-09-15","foreign_net":-17.0,"institution_net":352.0,"retail_net":-335.0},{"date":"2026-09-14","foreign_net":-26.0,"institution_net":-7.0,"retail_net":33.0},{"date":"2026-09-11","foreign_net":15.0,"institution_net":304.0,"retail_net":-319.0},{"date":"2026-09-10","foreign_net":-59.0,"institution_net":566.0,"retail_net":-507.0},{"date":"2026-09-09","foreign_net":69.0,"institution_net":2090.0,"retail_net":-2159.0},{"date":"2026-09-08","foreign_net":75.0,"institution_net":239.0,"retail_net":-314.0}],"periods":{"d1":{"foreign_net":-41.0,"institution_net":-17.0,"retail_net":58.0},"d3":{"foreign_net":-66.0,"institution_net":33.0,"retail_net":33.0},"d7":{"foreign_net":-74.0,"institution_net":1588.0,"retail_net":-1514.0},"d14":{"foreign_net":-122.0,"institution_net":2524.0,"retail_net":-2402.0},"d30":{"foreign_net":-15.0,"institution_net":9017.0,"retail_net":-9002.0}}},"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":29,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.4,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1272,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.13,"summary":"배당수익률 0.13%","metrics":[{"name":"배당수익률","value":0.13,"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":"2026-10-23T23:25:22.681986+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive United States Technology 100 Index(Price Return)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.6,"aum":54200000000.0,"aum_display":"542억","dividend_yield":null,"tracking_error":27.6,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"AMKOR TECHNOLOGY INC","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"ARM HOLDINGS PLC-ADR","weight":null},{"ticker":"","name":"BLOOM ENERGY CORP- A","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":38965.0,"change_pct":-2.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-11","close":9894.0},{"date":"2023-07-12","close":9924.0},{"date":"2023-07-13","close":9994.0},{"date":"2023-07-14","close":10137.792},{"date":"2023-07-17","close":10112.8584},{"date":"2023-07-18","close":10148.0},{"date":"2023-07-19","close":10267.4443},{"date":"2023-07-20","close":10197.6309},{"date":"2023-07-21","close":10008.1396},{"date":"2023-07-24","close":9963.2598},{"date":"2023-07-25","close":9979.0},{"date":"2023-07-26","close":10003.1533},{"date":"2023-07-27","close":10044.0},{"date":"2023-07-28","close":10038.0605},{"date":"2023-07-31","close":10193.0},{"date":"2023-08-01","close":10323.0},{"date":"2023-08-02","close":10328.0},{"date":"2023-08-03","close":10008.1396},{"date":"2023-08-04","close":10187.6572},{"date":"2023-08-07","close":10102.8848},{"date":"2023-08-08","close":10182.6719},{"date":"2023-08-09","close":10102.8848},{"date":"2023-08-10","close":9933.3408},{"date":"2023-08-11","close":10028.0859},{"date":"2023-08-14","close":9893.4492},{"date":"2023-08-16","close":9998.167},{"date":"2023-08-17","close":9888.4619},{"date":"2023-08-18","close":9773.7705},{"date":"2023-08-21","close":9753.8232},{"date":"2023-08-22","close":10023.0996},{"date":"2023-08-23","close":10023.0996},{"date":"2023-08-24","close":10242.5117},{"date":"2023-08-25","close":9803.6895},{"date":"2023-08-28","close":9868.5156},{"date":"2023-08-29","close":9963.2598},{"date":"2023-08-30","close":10187.6572},{"date":"2023-08-31","close":10272.4307},{"date":"2023-09-01","close":10317.3115},{"date":"2023-09-04","close":10277.417},{"date":"2023-09-05","close":10347.2305},{"date":"2023-09-06","close":10432.0029},{"date":"2023-09-07","close":10332.2705},{"date":"2023-09-08","close":10272.4307},{"date":"2023-09-11","close":10267.4443},{"date":"2023-09-12","close":10327.2842},{"date":"2023-09-13","close":10187.6572},{"date":"2023-09-14","close":10307.3369},{"date":"2023-09-15","close":10387.123},{"date":"2023-09-18","close":10107.8721},{"date":"2023-09-19","close":10043.0459},{"date":"2023-09-20","close":10038.0605},{"date":"2023-09-21","close":9908.4072},{"date":"2023-09-22","close":9693.9834},{"date":"2023-09-25","close":9698.9707},{"date":"2023-09-26","close":9773.7705},{"date":"2023-09-27","close":9723.9033},{"date":"2023-10-04","close":9743.8496},{"date":"2023-10-05","close":9978.2217},{"date":"2023-10-06","close":9978.2217},{"date":"2023-10-10","close":10222.5654},{"date":"2023-10-11","close":10257.4707},{"date":"2023-10-12","close":10382.1357},{"date":"2023-10-13","close":10422.0303},{"date":"2023-10-16","close":10222.5654},{"date":"2023-10-17","close":10307.3369},{"date":"2023-10-18","close":10272.4307},{"date":"2023-10-19","close":10112.8584},{"date":"2023-10-20","close":9878.4883},{"date":"2023-10-23","close":9803.6895},{"date":"2023-10-24","close":9798.7021},{"date":"2023-10-25","close":9898.4355},{"date":"2023-10-26","close":9559.3447},{"date":"2023-10-27","close":9464.5986},{"date":"2023-10-30","close":9559.3447},{"date":"2023-10-31","close":9559.3447},{"date":"2023-11-01","close":9669.0518},{"date":"2023-11-02","close":9908.4072},{"date":"2023-11-03","close":9893.4492},{"date":"2023-11-06","close":9898.4355},{"date":"2023-11-07","close":9928.3545},{"date":"2023-11-08","close":10107.8721},{"date":"2023-11-09","close":10152.752},{"date":"2023-11-10","close":10187.6572},{"date":"2023-11-13","close":10471.8945},{"date":"2023-11-14","close":10556.667},{"date":"2023-11-15","close":10606.5352},{"date":"2023-11-16","close":10536.7207},{"date":"2023-11-17","close":10491.8418},{"date":"2023-11-20","close":10481.8691},{"date":"2023-11-21","close":10661.3867},{"date":"2023-11-22","close":10631.4678},{"date":"2023-11-23","close":10686.3203},{"date":"2023-11-24","close":10741.1719},{"date":"2023-11-27","close":10686.3203},{"date":"2023-11-28","close":10666.373},{"date":"2023-11-29","close":10716.2402},{"date":"2023-11-30","close":10746.1592},{"date":"2023-12-01","close":10766.1064},{"date":"2023-12-04","close":10741.1719},{"date":"2023-12-05","close":10636.4531},{"date":"2023-12-06","close":10786.0527},{"date":"2023-12-07","close":10746.1592},{"date":"2023-12-08","close":10815.9727},{"date":"2023-12-11","close":11000.4775},{"date":"2023-12-12","close":11095.2217},{"date":"2023-12-13","close":11279.7275},{"date":"2023-12-14","close":11204.9277},{"date":"2023-12-15","close":11224.875},{"date":"2023-12-18","close":11289.6992},{"date":"2023-12-19","close":11329.5947},{"date":"2023-12-20","close":11349.54},{"date":"2023-12-21","close":11219.8887},{"date":"2023-12-22","close":11294.6865},{"date":"2023-12-26","close":11269.7529},{"date":"2023-12-27","close":11294.6865},{"date":"2023-12-28","close":11289.6992},{"date":"2024-01-02","close":11309.6484},{"date":"2024-01-03","close":11060.3174},{"date":"2024-01-04","close":10990.5029},{"date":"2024-01-05","close":10975.5439},{"date":"2024-01-08","close":11025.4102},{"date":"2024-01-09","close":11344.5547},{"date":"2024-01-10","close":11484.1797},{"date":"2024-01-11","close":11613.8311},{"date":"2024-01-12","close":11638.7637},{"date":"2024-01-15","close":11703.5889},{"date":"2024-01-16","close":11723.5352},{"date":"2024-01-17","close":11898.0684},{"date":"2024-01-18","close":11870.0},{"date":"2024-01-19","close":12067.6123},{"date":"2024-01-22","close":12481.502},{"date":"2024-01-23","close":12341.876},{"date":"2024-01-24","close":12456.5684},{"date":"2024-01-25","close":12551.3154},{"date":"2024-01-26","close":12476.5176},{"date":"2024-01-29","close":12516.4092},{"date":"2024-01-30","close":12621.127},{"date":"2024-01-31","close":12446.5967},{"date":"2024-02-01","close":12277.0508},{"date":"2024-02-02","close":12366.8096},{"date":"2024-02-05","close":12780.6992},{"date":"2024-02-06","close":12815.6055},{"date":"2024-02-07","close":12770.7246},{"date":"2024-02-08","close":13015.0713},{"date":"2024-02-13","close":13289.335},{"date":"2024-02-14","close":13169.6553},{"date":"2024-02-15","close":13493.7852},{"date":"2024-02-16","close":13623.4375},{"date":"2024-02-19","close":13344.1865},{"date":"2024-02-20","close":13289.335},{"date":"2024-02-21","close":13005.0977},{"date":"2024-02-22","close":13229.4951},{"date":"2024-02-23","close":13399.0391},{"date":"2024-02-26","close":13324.2402},{"date":"2024-02-27","close":13309.2803},{"date":"2024-02-28","close":13384.0801},{"date":"2024-02-29","close":13189.6016},{"date":"2024-03-04","close":13763.0625},{"date":"2024-03-05","close":13837.8623},{"date":"2024-03-06","close":13713.1973},{"date":"2024-03-07","close":13773.0361},{"date":"2024-03-08","close":14027.3535},{"date":"2024-03-11","close":13493.7852},{"date":"2024-03-12","close":13354.1611},{"date":"2024-03-13","close":13738.1299},{"date":"2024-03-14","close":13663.3311},{"date":"2024-03-15","close":13588.5303},{"date":"2024-03-18","close":13513.7324},{"date":"2024-03-19","close":13598.5049},{"date":"2024-03-20","close":13528.6914},{"date":"2024-03-21","close":13713.1973},{"date":"2024-03-22","close":14037.3252},{"date":"2024-03-25","close":14097.166},{"date":"2024-03-26","close":14186.9258},{"date":"2024-03-27","close":14166.9795},{"date":"2024-03-28","close":13987.46},{"date":"2024-03-29","close":14002.4209},{"date":"2024-04-01","close":14032.3398},{"date":"2024-04-02","close":14132.0732},{"date":"2024-04-03","close":13897.7012},{"date":"2024-04-04","close":14161.9922},{"date":"2024-04-05","close":13832.876},{"date":"2024-04-08","close":14087.1943},{"date":"2024-04-09","close":14047.2998},{"date":"2024-04-11","close":14032.3398},{"date":"2024-04-12","close":14471.1611},{"date":"2024-04-15","close":14236.792},{"date":"2024-04-16","close":13942.5811},{"date":"2024-04-17","close":13982.4736},{"date":"2024-04-18","close":13643.3848},{"date":"2024-04-19","close":13324.2402},{"date":"2024-04-22","close":12870.458},{"date":"2024-04-23","close":12960.2168},{"date":"2024-04-24","close":13379.0928},{"date":"2024-04-25","close":13020.0576},{"date":"2024-04-26","close":13488.7979},{"date":"2024-04-29","close":13738.1299},{"date":"2024-04-30","close":13743.1172},{"date":"2024-05-02","close":13244.4541},{"date":"2024-05-03","close":13339.1992},{"date":"2024-05-07","close":13872.7676},{"date":"2024-05-08","close":13807.9424},{"date":"2024-05-09","close":13802.9561},{"date":"2024-05-10","close":13802.9561},{"date":"2024-05-13","close":13947.5674},{"date":"2024-05-14","close":13917.6484},{"date":"2024-05-16","close":14261.7246},{"date":"2024-05-17","close":14137.0586},{"date":"2024-05-20","close":14112.126},{"date":"2024-05-21","close":14321.5625},{"date":"2024-05-22","close":14351.4834},{"date":"2024-05-23","close":14496.0947},{"date":"2024-05-24","close":14441.2432},{"date":"2024-05-27","close":14635.7207},{"date":"2024-05-28","close":14645.6953},{"date":"2024-05-29","close":14735.4541},{"date":"2024-05-30","close":14780.333},{"date":"2024-05-31","close":14560.9209},{"date":"2024-06-03","close":14376.417},{"date":"2024-06-04","close":14366.4434},{"date":"2024-06-05","close":14361.457},{"date":"2024-06-07","close":14765.373},{"date":"2024-06-10","close":14760.3867},{"date":"2024-06-11","close":15069.5566},{"date":"2024-06-12","close":15154.3291},{"date":"2024-06-13","close":15643.0166},{"date":"2024-06-14","close":15797.6025},{"date":"2024-06-17","close":15872.4023},{"date":"2024-06-18","close":16096.7998},{"date":"2024-06-19","close":16455.8359},{"date":"2024-06-20","close":16545.5957},{"date":"2024-06-21","close":16111.7588},{"date":"2024-06-24","close":15872.4023},{"date":"2024-06-25","close":15508.3789},{"date":"2024-06-26","close":15912.2949},{"date":"2024-06-27","close":15737.7627},{"date":"2024-06-28","close":15712.8291},{"date":"2024-07-01","close":15687.8965},{"date":"2024-07-02","close":15767.6826},{"date":"2024-07-03","close":15912.2949},{"date":"2024-07-04","close":16086.8252},{"date":"2024-07-05","close":16121.7324},{"date":"2024-07-08","close":16241.4121},{"date":"2024-07-09","close":16351.1182},{"date":"2024-07-10","close":16316.2109},{"date":"2024-07-11","close":16410.9551},{"date":"2024-07-12","close":15882.375},{"date":"2024-07-15","close":16141.6787},{"date":"2024-07-16","close":16161.626},{"date":"2024-07-17","close":15872.4023},{"date":"2024-07-18","close":15508.3789},{"date":"2024-07-19","close":15169.2891},{"date":"2024-07-22","close":15109.4492},{"date":"2024-07-23","close":15134.3828},{"date":"2024-07-24","close":15084.5156},{"date":"2024-07-25","close":14516.042},{"date":"2024-07-26","close":14351.4834},{"date":"2024-07-29","close":14501.082},{"date":"2024-07-30","close":14341.5107},{"date":"2024-07-31","close":14062.2607},{"date":"2024-08-01","close":14555.9346},{"date":"2024-08-02","close":13778.0225},{"date":"2024-08-05","close":12606.167},{"date":"2024-08-06","close":13349.1738},{"date":"2024-08-07","close":13553.626},{"date":"2024-08-08","close":13269.3887},{"date":"2024-08-09","close":13753.0889},{"date":"2024-08-12","close":13932.6064},{"date":"2024-08-13","close":13972.5},{"date":"2024-08-14","close":14211.8584},{"date":"2024-08-16","close":14665.6406},{"date":"2024-08-19","close":14371.4307},{"date":"2024-08-20","close":14550.9482},{"date":"2024-08-21","close":14481.1357},{"date":"2024-08-22","close":14560.9209},{"date":"2024-08-23","close":14416.3096},{"date":"2024-08-26","close":14411.3223},{"date":"2024-08-27","close":14246.0},{"date":"2024-08-28","close":14341.5107},{"date":"2024-08-29","close":14057.2725},{"date":"2024-08-30","close":14341.5107},{"date":"2024-09-02","close":14456.2031},{"date":"2024-09-03","close":14461.1895},{"date":"2024-09-04","close":13753.0889},{"date":"2024-09-05","close":13768.0488},{"date":"2024-09-06","close":13643.3848},{"date":"2024-09-09","close":13573.5713},{"date":"2024-09-10","close":13797.9688},{"date":"2024-09-11","close":13812.9287},{"date":"2024-09-12","close":14376.417},{"date":"2024-09-13","close":14506.0684},{"date":"2024-09-19","close":14840.1719},{"date":"2024-09-20","close":14969.8252},{"date":"2024-09-23","close":15209.1816},{"date":"2024-09-24","close":15179.2627},{"date":"2024-09-25","close":15204.1943},{"date":"2024-09-26","close":15458.5117},{"date":"2024-09-27","close":15244.0879},{"date":"2024-09-30","close":14919.957},{"date":"2024-10-02","close":14969.8252},{"date":"2024-10-04","close":15348.8066},{"date":"2024-10-07","close":15787.6309},{"date":"2024-10-08","close":15633.043},{"date":"2024-10-10","close":16017.0146},{"date":"2024-10-11","close":16106.7715},{"date":"2024-10-14","close":16266.3447},{"date":"2024-10-15","close":16475.7832},{"date":"2024-10-16","close":16131.7061},{"date":"2024-10-17","close":16326.1846},{"date":"2024-10-18","close":16366.0771},{"date":"2024-10-21","close":16530.6348},{"date":"2024-10-22","close":16700.1797},{"date":"2024-10-23","close":16755.0312},{"date":"2024-10-24","close":16590.4746},{"date":"2024-10-25","close":16730.0996},{"date":"2024-10-28","close":16899.6445},{"date":"2024-10-29","close":16844.793},{"date":"2024-10-30","close":17081.0},{"date":"2024-10-31","close":16720.127},{"date":"2024-11-01","close":16465.8086},{"date":"2024-11-04","close":16460.8223},{"date":"2024-11-05","close":16381.0},{"date":"2024-11-06","close":17228.7617},{"date":"2024-11-07","close":17772.3027},{"date":"2024-11-08","close":18221.0977},{"date":"2024-11-11","close":18625.0137},{"date":"2024-11-12","close":18630.0},{"date":"2024-11-13","close":18575.1465},{"date":"2024-11-14","close":18535.2559},{"date":"2024-11-15","close":18251.0176},{"date":"2024-11-18","close":18335.791},{"date":"2024-11-19","close":18251.0176},{"date":"2024-11-20","close":18759.6523},{"date":"2024-11-21","close":18814.5059},{"date":"2024-11-22","close":19028.9297},{"date":"2024-11-25","close":19283.2461},{"date":"2024-11-26","close":18899.2773},{"date":"2024-11-27","close":19043.8906},{"date":"2024-11-28","close":18874.3457},{"date":"2024-11-29","close":18869.3594},{"date":"2024-12-02","close":19073.8086},{"date":"2024-12-03","close":19382.9824},{"date":"2024-12-04","close":19901.5898},{"date":"2024-12-05","close":20275.584},{"date":"2024-12-06","close":20410.2227},{"date":"2024-12-09","close":21093.3906},{"date":"2024-12-10","close":20405.2383},{"date":"2024-12-11","close":20116.0137},{"date":"2024-12-12","close":20644.5957},{"date":"2024-12-13","close":20574.7812},{"date":"2024-12-16","close":20844.0605},{"date":"2024-12-17","close":21153.2285},{"date":"2024-12-18","close":21013.6055},{"date":"2024-12-19","close":20290.543},{"date":"2024-12-20","close":20305.5039},{"date":"2024-12-23","close":20779.2324},{"date":"2024-12-24","close":21043.5254},{"date":"2024-12-26","close":21542.1875},{"date":"2024-12-27","close":21651.8906},{"date":"2024-12-30","close":21587.0664},{"date":"2025-01-02","close":20554.834},{"date":"2025-01-03","close":20659.5527},{"date":"2025-01-06","close":21342.7207},{"date":"2025-01-07","close":21347.707},{"date":"2025-01-08","close":20749.3125},{"date":"2025-01-09","close":20644.5957},{"date":"2025-01-10","close":20814.1406},{"date":"2025-01-13","close":20544.8613},{"date":"2025-01-14","close":20310.4922},{"date":"2025-01-15","close":20130.9727},{"date":"2025-01-16","close":20888.9375},{"date":"2025-01-17","close":20893.9238},{"date":"2025-01-20","close":21163.2012},{"date":"2025-01-21","close":21023.5762},{"date":"2025-01-22","close":21183.1484},{"date":"2025-01-23","close":21856.3418},{"date":"2025-01-24","close":21791.5156},{"date":"2025-01-31","close":20943.7891},{"date":"2025-02-03","close":20544.8613},{"date":"2025-02-04","close":21322.7734},{"date":"2025-02-05","close":21208.082},{"date":"2025-02-06","close":21562.1309},{"date":"2025-02-07","close":21806.4746},{"date":"2025-02-10","close":21916.1836},{"date":"2025-02-11","close":22250.2852},{"date":"2025-02-12","close":21881.2773},{"date":"2025-02-13","close":22225.3516},{"date":"2025-02-14","close":22350.0176},{"date":"2025-02-17","close":22414.8438},{"date":"2025-02-18","close":22474.6816},{"date":"2025-02-19","close":22389.9102},{"date":"2025-02-20","close":21891.25},{"date":"2025-02-21","close":21392.584},{"date":"2025-02-24","close":20539.873},{"date":"2025-02-25","close":19732.0449},{"date":"2025-02-26","close":19373.0078},{"date":"2025-02-27","close":19826.7891},{"date":"2025-02-28","close":19208.4492},{"date":"2025-03-04","close":18674.8809},{"date":"2025-03-05","close":18849.4121},{"date":"2025-03-06","close":18884.3203},{"date":"2025-03-07","close":18166.2441},{"date":"2025-03-10","close":18061.5254},{"date":"2025-03-11","close":17233.75},{"date":"2025-03-12","close":17418.2559},{"date":"2025-03-13","close":17732.4102},{"date":"2025-03-14","close":17582.8125},{"date":"2025-03-17","close":17812.1973},{"date":"2025-03-18","close":18216.1113},{"date":"2025-03-19","close":17767.3164},{"date":"2025-03-20","close":18206.1387},{"date":"2025-03-21","close":18360.7266},{"date":"2025-03-24","close":18525.2832},{"date":"2025-03-25","close":18869.3594},{"date":"2025-03-26","close":18859.3848},{"date":"2025-03-27","close":18196.166},{"date":"2025-03-28","close":18011.6582},{"date":"2025-03-31","close":17268.6543},{"date":"2025-04-01","close":17388.334},{"date":"2025-04-02","close":17343.4531},{"date":"2025-04-03","close":16939.5352},{"date":"2025-04-04","close":16366.0771},{"date":"2025-04-07","close":15019.6895},{"date":"2025-04-08","close":15732.7764},{"date":"2025-04-09","close":15368.752},{"date":"2025-04-10","close":17203.8281},{"date":"2025-04-11","close":16799.9121},{"date":"2025-04-14","close":16784.9512},{"date":"2025-04-15","close":16550.584},{"date":"2025-04-16","close":16236.4248},{"date":"2025-04-17","close":16276.3174},{"date":"2025-04-18","close":16226.4512},{"date":"2025-04-21","close":16036.9609},{"date":"2025-04-22","close":15772.6699},{"date":"2025-04-23","close":16715.1406},{"date":"2025-04-24","close":16884.6855},{"date":"2025-04-25","close":17837.127},{"date":"2025-04-28","close":17931.873},{"date":"2025-04-29","close":17908.9277},{"date":"2025-04-30","close":17819.1348},{"date":"2025-05-02","close":18158.3574},{"date":"2025-05-07","close":18367.877},{"date":"2025-05-08","close":18537.4844},{"date":"2025-05-09","close":18861.7422},{"date":"2025-05-12","close":19136.1133},{"date":"2025-05-13","close":19535.1992},{"date":"2025-05-14","close":20502.9785},{"date":"2025-05-15","close":20418.1719},{"date":"2025-05-16","close":20058.9941},{"date":"2025-05-19","close":20009.1094},{"date":"2025-05-20","close":20178.7207},{"date":"2025-05-21","close":19999.1328},{"date":"2025-05-22","close":19699.8203},{"date":"2025-05-23","close":19689.8418},{"date":"2025-05-26","close":19689.8418},{"date":"2025-05-27","close":19769.6602},{"date":"2025-05-28","close":20093.916},{"date":"2025-05-29","close":20502.9785},{"date":"2025-05-30","close":19974.1914},{"date":"2025-06-02","close":19864.4434},{"date":"2025-06-04","close":20403.207},{"date":"2025-06-05","close":20288.4707},{"date":"2025-06-09","close":20223.6172},{"date":"2025-06-10","close":20253.5508},{"date":"2025-06-11","close":20158.7695},{"date":"2025-06-12","close":20093.916},{"date":"2025-06-13","close":19904.3516},{"date":"2025-06-16","close":20108.8809},{"date":"2025-06-17","close":20502.9785},{"date":"2025-06-18","close":20522.9316},{"date":"2025-06-19","close":20887.0977},{"date":"2025-06-20","close":20797.3027},{"date":"2025-06-23","close":20951.9492},{"date":"2025-06-24","close":21515.6582},{"date":"2025-06-25","close":21535.6094},{"date":"2025-06-26","close":21331.0781},{"date":"2025-06-27","close":21625.4043},{"date":"2025-06-30","close":21470.7578},{"date":"2025-07-01","close":21630.3926},{"date":"2025-07-02","close":21201.377},{"date":"2025-07-03","close":21445.8145},{"date":"2025-07-04","close":21525.6309},{"date":"2025-07-07","close":21630.3926},{"date":"2025-07-08","close":21790.0254},{"date":"2025-07-09","close":21745.1289},{"date":"2025-07-10","close":22089.3398},{"date":"2025-07-11","close":22134.2402},{"date":"2025-07-14","close":22114.2832},{"date":"2025-07-15","close":22752.8203},{"date":"2025-07-16","close":22742.8418},{"date":"2025-07-17","close":23151.9023},{"date":"2025-07-18","close":23550.9883},{"date":"2025-07-21","close":23595.8848},{"date":"2025-07-22","close":23221.7422},{"date":"2025-07-23","close":22787.7402},{"date":"2025-07-24","close":22962.3379},{"date":"2025-07-25","close":23211.7637},{"date":"2025-07-28","close":23536.0215},{"date":"2025-07-29","close":23615.8379},{"date":"2025-07-30","close":23256.4355},{"date":"2025-07-31","close":23955.2773},{"date":"2025-08-01","close":23790.5488},{"date":"2025-08-04","close":22956.9316},{"date":"2025-08-05","close":23640.7969},{"date":"2025-08-06","close":23471.0801},{"date":"2025-08-07","close":23860.4336},{"date":"2025-08-08","close":24010.1836},{"date":"2025-08-11","close":24124.9961},{"date":"2025-08-12","close":24005.1934},{"date":"2025-08-13","close":24289.7227},{"date":"2025-08-14","close":23755.6094},{"date":"2025-08-18","close":23700.6992},{"date":"2025-08-19","close":23690.7148},{"date":"2025-08-20","close":22887.0469},{"date":"2025-08-21","close":22936.9629},{"date":"2025-08-22","close":22587.5449},{"date":"2025-08-25","close":23121.6582},{"date":"2025-08-26","close":23211.5117},{"date":"2025-08-27","close":23560.9297},{"date":"2025-08-28","close":23191.543},{"date":"2025-08-29","close":23525.9883},{"date":"2025-09-01","close":22951.9395},{"date":"2025-09-02","close":23081.7246},{"date":"2025-09-03","close":22946.9473},{"date":"2025-09-04","close":23046.7832},{"date":"2025-09-05","close":23481.0625},{"date":"2025-09-08","close":23565.9219},{"date":"2025-09-09","close":24025.1602},{"date":"2025-09-10","close":24534.3164},{"date":"2025-09-11","close":25482.7441},{"date":"2025-09-12","close":25337.9824},{"date":"2025-09-15","close":25293.0566},{"date":"2025-09-16","close":25587.5703},{"date":"2025-09-17","close":25522.6777},{"date":"2025-09-18","close":25837.1543},{"date":"2025-09-19","close":26236.4941},{"date":"2025-09-22","close":26830.5078},{"date":"2025-09-23","close":26995.2344},{"date":"2025-09-24","close":26805.5508},{"date":"2025-09-25","close":26351.3027},{"date":"2025-09-26","close":26346.3105},{"date":"2025-09-29","close":26166.6074},{"date":"2025-09-30","close":26535.9961},{"date":"2025-10-01","close":26521.0215},{"date":"2025-10-02","close":26985.252},{"date":"2025-10-10","close":28003.5625},{"date":"2025-10-13","close":27619.1992},{"date":"2025-10-14","close":28143.332},{"date":"2025-10-15","close":28028.5215},{"date":"2025-10-16","close":28193.248},{"date":"2025-10-17","close":27679.1016},{"date":"2025-10-20","close":27828.8516},{"date":"2025-10-21","close":27853.8105},{"date":"2025-10-22","close":27489.416},{"date":"2025-10-23","close":26810.543},{"date":"2025-10-24","close":27699.0684},{"date":"2025-10-27","close":28627.5293},{"date":"2025-10-28","close":28482.7695},{"date":"2025-10-29","close":28897.0801},{"date":"2025-10-30","close":29335.7188},{"date":"2025-10-31","close":29395.6699},{"date":"2025-11-03","close":29170.8555},{"date":"2025-11-04","close":28836.1328},{"date":"2025-11-05","close":28136.7109},{"date":"2025-11-06","close":28586.3379},{"date":"2025-11-07","close":27836.959},{"date":"2025-11-10","close":28626.3066},{"date":"2025-11-11","close":28911.0684},{"date":"2025-11-12","close":28776.1816},{"date":"2025-11-13","close":28601.3262},{"date":"2025-11-14","close":26847.7793},{"date":"2025-11-17","close":27377.3398},{"date":"2025-11-18","close":26607.9766},{"date":"2025-11-19","close":26083.4102},{"date":"2025-11-20","close":27587.166},{"date":"2025-11-21","close":25478.9102},{"date":"2025-11-24","close":25663.7578},{"date":"2025-11-25","close":26847.7793},{"date":"2025-11-26","close":26922.7148},{"date":"2025-11-27","close":27337.373},{"date":"2025-11-28","close":27467.2637},{"date":"2025-12-01","close":27517.2227},{"date":"2025-12-02","close":27352.3594},{"date":"2025-12-03","close":27722.0547},{"date":"2025-12-04","close":27752.0293},{"date":"2025-12-05","close":28156.6953},{"date":"2025-12-08","close":28326.5547},{"date":"2025-12-09","close":28576.3457},{"date":"2025-12-10","close":28571.3516},{"date":"2025-12-11","close":28616.3145},{"date":"2025-12-12","close":28596.3301},{"date":"2025-12-15","close":27107.5625},{"date":"2025-12-16","close":26538.0332},{"date":"2025-12-17","close":26767.8438},{"date":"2025-12-18","close":26108.3906},{"date":"2025-12-19","close":26403.1465},{"date":"2025-12-22","close":27687.084},{"date":"2025-12-23","close":28026.8027},{"date":"2025-12-24","close":27402.3184},{"date":"2025-12-26","close":27382.334},{"date":"2025-12-29","close":27097.5703},{"date":"2025-12-30","close":27112.5586},{"date":"2026-01-02","close":26822.7988},{"date":"2026-01-05","close":27517.2246},{"date":"2026-01-06","close":27727.0508},{"date":"2026-01-07","close":28326.5527},{"date":"2026-01-08","close":28271.5977},{"date":"2026-01-09","close":28141.707},{"date":"2026-01-12","close":28521.3926},{"date":"2026-01-13","close":29370.6895},{"date":"2026-01-14","close":29545.5449},{"date":"2026-01-15","close":29165.8594},{"date":"2026-01-16","close":29690.4258},{"date":"2026-01-19","close":29485.5938},{"date":"2026-01-20","close":29335.7188},{"date":"2026-01-21","close":29495.5879},{"date":"2026-01-22","close":29830.3086},{"date":"2026-01-23","close":30015.1562},{"date":"2026-01-26","close":29115.9004},{"date":"2026-01-27","close":29195.834},{"date":"2026-01-28","close":29865.2793},{"date":"2026-01-29","close":30916.834},{"date":"2026-01-30","close":30247.1191},{"date":"2026-02-02","close":28447.8848},{"date":"2026-02-03","close":30721.916},{"date":"2026-02-04","close":30866.8555},{"date":"2026-02-05","close":29337.5059},{"date":"2026-02-06","close":28407.9023},{"date":"2026-02-09","close":29802.3086},{"date":"2026-02-10","close":30272.1074},{"date":"2026-02-11","close":29747.332},{"date":"2026-02-12","close":30007.2207},{"date":"2026-02-13","close":29322.5117},{"date":"2026-02-19","close":29952.2441},{"date":"2026-02-20","close":30327.084},{"date":"2026-02-23","close":29987.2285},{"date":"2026-02-24","close":30437.0371},{"date":"2026-02-25","close":30517.0039},{"date":"2026-02-26","close":30896.8418},{"date":"2026-02-27","close":30357.0723},{"date":"2026-03-03","close":31016.791},{"date":"2026-03-04","close":29297.5234},{"date":"2026-03-05","close":30077.1914},{"date":"2026-03-06","close":29662.3672},{"date":"2026-03-09","close":27423.3203},{"date":"2026-03-10","close":29587.3984},{"date":"2026-03-11","close":30362.0703},{"date":"2026-03-12","close":30477.0215},{"date":"2026-03-13","close":29997.2246},{"date":"2026-03-16","close":30651.9453},{"date":"2026-03-17","close":30596.9688},{"date":"2026-03-18","close":31236.6973},{"date":"2026-03-19","close":31786.4629},{"date":"2026-03-20","close":33095.9062},{"date":"2026-03-23","close":31186.7188},{"date":"2026-03-24","close":31201.7109},{"date":"2026-03-25","close":32741.0566},{"date":"2026-03-26","close":32741.0566},{"date":"2026-03-27","close":31011.793},{"date":"2026-03-30","close":29822.2988},{"date":"2026-03-31","close":28872.7031},{"date":"2026-04-01","close":30462.0273},{"date":"2026-04-02","close":30551.9883},{"date":"2026-04-03","close":31541.5664},{"date":"2026-04-06","close":31701.5},{"date":"2026-04-07","close":31186.7188},{"date":"2026-04-08","close":32975.957},{"date":"2026-04-09","close":33240.8438},{"date":"2026-04-10","close":34605.2617},{"date":"2026-04-13","close":34520.2969},{"date":"2026-04-14","close":35759.7695},{"date":"2026-04-15","close":36174.5938},{"date":"2026-04-16","close":36159.6016},{"date":"2026-04-17","close":36939.2695},{"date":"2026-04-20","close":37324.1055},{"date":"2026-04-21","close":37713.9375},{"date":"2026-04-22","close":38203.7305},{"date":"2026-04-23","close":38928.4219},{"date":"2026-04-24","close":39523.168},{"date":"2026-04-27","close":40562.7266},{"date":"2026-04-28","close":39918.0},{"date":"2026-04-29","close":39310.0},{"date":"2026-04-30","close":39555.0},{"date":"2026-05-04","close":41520.0},{"date":"2026-05-06","close":43510.0},{"date":"2026-05-07","close":43775.0},{"date":"2026-05-08","close":42910.0},{"date":"2026-05-11","close":44310.0},{"date":"2026-05-12","close":45155.0},{"date":"2026-05-13","close":45880.0},{"date":"2026-05-14","close":47180.0},{"date":"2026-05-15","close":46970.0},{"date":"2026-05-18","close":45500.0},{"date":"2026-05-19","close":45440.0},{"date":"2026-05-20","close":45315.0},{"date":"2026-05-21","close":46005.0},{"date":"2026-05-22","close":47355.0},{"date":"2026-05-26","close":47370.0},{"date":"2026-05-27","close":47845.0},{"date":"2026-05-28","close":47435.0},{"date":"2026-05-29","close":49095.0},{"date":"2026-06-01","close":49580.0},{"date":"2026-06-02","close":49785.0},{"date":"2026-06-04","close":50720.0},{"date":"2026-06-05","close":50405.0},{"date":"2026-06-08","close":47270.0},{"date":"2026-06-09","close":47635.0},{"date":"2026-06-10","close":46670.0},{"date":"2026-06-11","close":46200.0},{"date":"2026-06-12","close":47490.0},{"date":"2026-06-15","close":49365.0},{"date":"2026-06-16","close":49760.0},{"date":"2026-06-17","close":49150.0},{"date":"2026-06-18","close":49830.0},{"date":"2026-06-19","close":50245.0},{"date":"2026-06-22","close":51415.0},{"date":"2026-06-23","close":49740.0},{"date":"2026-06-24","close":49765.0},{"date":"2026-06-25","close":50665.0},{"date":"2026-06-26","close":48515.0},{"date":"2026-06-29","close":48800.0},{"date":"2026-06-30","close":49865.0},{"date":"2026-07-01","close":51045.0},{"date":"2026-07-02","close":49355.0},{"date":"2026-07-03","close":47125.0},{"date":"2026-07-06","close":47695.0},{"date":"2026-07-07","close":47325.0},{"date":"2026-07-08","close":45220.0},{"date":"2026-07-09","close":46500.0},{"date":"2026-07-10","close":46875.0},{"date":"2026-07-13","close":46420.0},{"date":"2026-07-14","close":46000.0},{"date":"2026-07-15","close":46740.0},{"date":"2026-07-16","close":45490.0},{"date":"2026-07-20","close":43595.0},{"date":"2026-07-21","close":44475.0},{"date":"2026-07-22","close":44790.0},{"date":"2026-07-23","close":44645.0},{"date":"2026-07-24","close":43645.0},{"date":"2026-07-27","close":43595.0},{"date":"2026-07-28","close":41050.0},{"date":"2026-07-29","close":39555.0},{"date":"2026-07-30","close":38475.0},{"date":"2026-07-31","close":41800.0},{"date":"2026-08-03","close":41675.0},{"date":"2026-08-04","close":42710.0},{"date":"2026-08-05","close":44050.0},{"date":"2026-08-06","close":43155.0},{"date":"2026-08-07","close":43490.0},{"date":"2026-08-10","close":43795.0},{"date":"2026-08-11","close":43015.0},{"date":"2026-08-12","close":43030.0},{"date":"2026-08-13","close":43790.0},{"date":"2026-08-14","close":44170.0},{"date":"2026-08-18","close":43965.0},{"date":"2026-08-19","close":42015.0},{"date":"2026-08-20","close":42360.0},{"date":"2026-08-21","close":42065.0},{"date":"2026-08-24","close":41190.0},{"date":"2026-08-25","close":41485.0},{"date":"2026-08-26","close":41450.0},{"date":"2026-08-27","close":42200.0},{"date":"2026-08-28","close":41650.0},{"date":"2026-08-31","close":41230.0},{"date":"2026-09-01","close":41410.0},{"date":"2026-09-02","close":40290.0},{"date":"2026-09-03","close":40565.0},{"date":"2026-09-04","close":41090.0},{"date":"2026-09-07","close":40970.0},{"date":"2026-09-08","close":41230.0},{"date":"2026-09-09","close":41500.0},{"date":"2026-09-10","close":41190.0},{"date":"2026-09-11","close":40935.0},{"date":"2026-09-14","close":40840.0},{"date":"2026-09-15","close":40895.0},{"date":"2026-09-16","close":41245.0},{"date":"2026-09-17","close":42240.0},{"date":"2026-09-18","close":43215.0},{"date":"2026-09-21","close":43815.0},{"date":"2026-09-22","close":44085.0},{"date":"2026-09-23","close":44680.0},{"date":"2026-09-28","close":44040.0},{"date":"2026-09-29","close":43530.0},{"date":"2026-09-30","close":43900.0},{"date":"2026-10-01","close":44960.0},{"date":"2026-10-02","close":44385.0},{"date":"2026-10-06","close":44970.0},{"date":"2026-10-07","close":44950.0},{"date":"2026-10-08","close":44530.0},{"date":"2026-10-12","close":44160.0},{"date":"2026-10-13","close":43175.0},{"date":"2026-10-14","close":43440.0},{"date":"2026-10-15","close":41385.0},{"date":"2026-10-16","close":41410.0},{"date":"2026-10-19","close":40585.0},{"date":"2026-10-20","close":40195.0},{"date":"2026-10-21","close":40780.0},{"date":"2026-10-22","close":39950.0},{"date":"2026-10-23","close":38580.0}],"chart_data":[{"date":"2024-10-23","open":16935,"high":16935,"low":16690,"close":16755,"volume":4872},{"date":"2024-10-24","open":16755,"high":16755,"low":16536,"close":16590,"volume":6954},{"date":"2024-10-25","open":16590,"high":16730,"low":16540,"close":16730,"volume":7973},{"date":"2024-10-28","open":16750,"high":16970,"low":16750,"close":16900,"volume":8768},{"date":"2024-10-29","open":17020,"high":17020,"low":16720,"close":16845,"volume":6103},{"date":"2024-10-30","open":16866,"high":17121,"low":16866,"close":17081,"volume":8026},{"date":"2024-10-31","open":16170,"high":16825,"low":16170,"close":16720,"volume":4086},{"date":"2024-11-01","open":16626,"high":16626,"low":16291,"close":16466,"volume":12803},{"date":"2024-11-04","open":16466,"high":16536,"low":16326,"close":16461,"volume":8020},{"date":"2024-11-05","open":16471,"high":16471,"low":16281,"close":16381,"volume":4365},{"date":"2024-11-06","open":16459,"high":17284,"low":16459,"close":17229,"volume":24316},{"date":"2024-11-07","open":17602,"high":17772,"low":17453,"close":17772,"volume":35228},{"date":"2024-11-08","open":17833,"high":18246,"low":17833,"close":18221,"volume":31567},{"date":"2024-11-11","open":18270,"high":18660,"low":18270,"close":18625,"volume":16620},{"date":"2024-11-12","open":18560,"high":18650,"low":18535,"close":18630,"volume":14620},{"date":"2024-11-13","open":18230,"high":18665,"low":18230,"close":18575,"volume":17721},{"date":"2024-11-14","open":18550,"high":18585,"low":18415,"close":18535,"volume":21486},{"date":"2024-11-15","open":18536,"high":18536,"low":18241,"close":18251,"volume":18332},{"date":"2024-11-18","open":18196,"high":18336,"low":18151,"close":18336,"volume":23992},{"date":"2024-11-19","open":18336,"high":18336,"low":18141,"close":18251,"volume":9417},{"date":"2024-11-20","open":18310,"high":18775,"low":18310,"close":18760,"volume":20926},{"date":"2024-11-21","open":18761,"high":18903,"low":18751,"close":18815,"volume":16355},{"date":"2024-11-22","open":18999,"high":19074,"low":18969,"close":19029,"volume":51378},{"date":"2024-11-25","open":19053,"high":19283,"low":19053,"close":19283,"volume":26060},{"date":"2024-11-26","open":18919,"high":18954,"low":18825,"close":18899,"volume":40915},{"date":"2024-11-27","open":19064,"high":19089,"low":18994,"close":19044,"volume":13851},{"date":"2024-11-28","open":18491,"high":19293,"low":18491,"close":18874,"volume":29502},{"date":"2024-11-29","open":18973,"high":18973,"low":18794,"close":18869,"volume":11836},{"date":"2024-12-02","open":18875,"high":19119,"low":18875,"close":19074,"volume":27298},{"date":"2024-12-03","open":19323,"high":19413,"low":19028,"close":19383,"volume":20773},{"date":"2024-12-04","open":19307,"high":19977,"low":19307,"close":19902,"volume":20573},{"date":"2024-12-05","open":21043,"high":21133,"low":19927,"close":20276,"volume":55112},{"date":"2024-12-06","open":20275,"high":20410,"low":20086,"close":20410,"volume":16030},{"date":"2024-12-09","open":20421,"high":21108,"low":20421,"close":21093,"volume":43868},{"date":"2024-12-10","open":21088,"high":21088,"low":20151,"close":20405,"volume":64267},{"date":"2024-12-11","open":20410,"high":20445,"low":20016,"close":20116,"volume":14678},{"date":"2024-12-12","open":21901,"high":21901,"low":20321,"close":20645,"volume":28403},{"date":"2024-12-13","open":20900,"high":21926,"low":20266,"close":20575,"volume":38258},{"date":"2024-12-16","open":20579,"high":20908,"low":20534,"close":20844,"volume":38626},{"date":"2024-12-17","open":20953,"high":21233,"low":20953,"close":21153,"volume":28038},{"date":"2024-12-18","open":21139,"high":21139,"low":20870,"close":21014,"volume":23409},{"date":"2024-12-19","open":20973,"high":20973,"low":20062,"close":20291,"volume":34431},{"date":"2024-12-20","open":20524,"high":20524,"low":20152,"close":20306,"volume":16836},{"date":"2024-12-23","open":20494,"high":21238,"low":20455,"close":20779,"volume":25728},{"date":"2024-12-24","open":21243,"high":21816,"low":20865,"close":21044,"volume":29249},{"date":"2024-12-26","open":21612,"high":21612,"low":21243,"close":21542,"volume":34053},{"date":"2024-12-27","open":21881,"high":21881,"low":21383,"close":21652,"volume":29846},{"date":"2024-12-30","open":21647,"high":21647,"low":21018,"close":21587,"volume":30437},{"date":"2025-01-02","open":21587,"high":21587,"low":20505,"close":20555,"volume":53081},{"date":"2025-01-03","open":20565,"high":20680,"low":20426,"close":20660,"volume":24612},{"date":"2025-01-06","open":20764,"high":21398,"low":20764,"close":21343,"volume":28632},{"date":"2025-01-07","open":21537,"high":21627,"low":21343,"close":21348,"volume":38329},{"date":"2025-01-08","open":21173,"high":21173,"low":20436,"close":20749,"volume":33412},{"date":"2025-01-09","open":20750,"high":20750,"low":20495,"close":20645,"volume":26383},{"date":"2025-01-10","open":20644,"high":20814,"low":20469,"close":20814,"volume":14117},{"date":"2025-01-13","open":20615,"high":20805,"low":20535,"close":20545,"volume":23790},{"date":"2025-01-14","open":20544,"high":20544,"low":20057,"close":20310,"volume":41363},{"date":"2025-01-15","open":20644,"high":20644,"low":20121,"close":20131,"volume":17615},{"date":"2025-01-16","open":20993,"high":20993,"low":20664,"close":20889,"volume":19377},{"date":"2025-01-17","open":20889,"high":20948,"low":20654,"close":20894,"volume":16544},{"date":"2025-01-20","open":21073,"high":21243,"low":20988,"close":21163,"volume":45661},{"date":"2025-01-21","open":21338,"high":21338,"low":20790,"close":21024,"volume":22900},{"date":"2025-01-22","open":21048,"high":21243,"low":21043,"close":21183,"volume":46737},{"date":"2025-01-23","open":21444,"high":21881,"low":21229,"close":21856,"volume":40614},{"date":"2025-01-24","open":21941,"high":21941,"low":21687,"close":21792,"volume":34737},{"date":"2025-01-31","open":21766,"high":21766,"low":20475,"close":20944,"volume":53500},{"date":"2025-02-03","open":20246,"high":20770,"low":20246,"close":20545,"volume":62954},{"date":"2025-02-04","open":21078,"high":21562,"low":20804,"close":21323,"volume":29780},{"date":"2025-02-05","open":21443,"high":21557,"low":21198,"close":21208,"volume":30493},{"date":"2025-02-06","open":21941,"high":21941,"low":21208,"close":21562,"volume":26091},{"date":"2025-02-07","open":21608,"high":21836,"low":21608,"close":21806,"volume":24067},{"date":"2025-02-10","open":21806,"high":21976,"low":21801,"close":21916,"volume":25418},{"date":"2025-02-11","open":22060,"high":22300,"low":22060,"close":22250,"volume":39063},{"date":"2025-02-12","open":22230,"high":22230,"low":21766,"close":21881,"volume":35569},{"date":"2025-02-13","open":22330,"high":22330,"low":21802,"close":22225,"volume":40462},{"date":"2025-02-14","open":22230,"high":22370,"low":22150,"close":22350,"volume":29840},{"date":"2025-02-17","open":22370,"high":22455,"low":22150,"close":22415,"volume":33081},{"date":"2025-02-18","open":22415,"high":22490,"low":22245,"close":22475,"volume":26003},{"date":"2025-02-19","open":22575,"high":22575,"low":22385,"close":22390,"volume":31327},{"date":"2025-02-20","open":21926,"high":22230,"low":21816,"close":21891,"volume":44489},{"date":"2025-02-21","open":21890,"high":21890,"low":21233,"close":21393,"volume":34176},{"date":"2025-02-24","open":21243,"high":21243,"low":20371,"close":20540,"volume":50143},{"date":"2025-02-25","open":20241,"high":20241,"low":19567,"close":19732,"volume":53784},{"date":"2025-02-26","open":19718,"high":19718,"low":18755,"close":19373,"volume":37356},{"date":"2025-02-27","open":19462,"high":19917,"low":19372,"close":19827,"volume":28989},{"date":"2025-02-28","open":19548,"high":19548,"low":18661,"close":19208,"volume":33532},{"date":"2025-03-04","open":18225,"high":19048,"low":18225,"close":18675,"volume":26417},{"date":"2025-03-05","open":18676,"high":18893,"low":18636,"close":18849,"volume":25415},{"date":"2025-03-06","open":19648,"high":19648,"low":18794,"close":18884,"volume":17726},{"date":"2025-03-07","open":18880,"high":18880,"low":17951,"close":18166,"volume":22615},{"date":"2025-03-10","open":18276,"high":18276,"low":17196,"close":18062,"volume":22689},{"date":"2025-03-11","open":17328,"high":17333,"low":16784,"close":17234,"volume":35018},{"date":"2025-03-12","open":17235,"high":17473,"low":17235,"close":17418,"volume":12882},{"date":"2025-03-13","open":17493,"high":18300,"low":17493,"close":17732,"volume":9864},{"date":"2025-03-14","open":18150,"high":18150,"low":17458,"close":17583,"volume":12400},{"date":"2025-03-17","open":17602,"high":17867,"low":17602,"close":17812,"volume":10788},{"date":"2025-03-18","open":17833,"high":18216,"low":17833,"close":18216,"volume":22799},{"date":"2025-03-19","open":18370,"high":18370,"low":17582,"close":17767,"volume":10220},{"date":"2025-03-20","open":18151,"high":18256,"low":18021,"close":18206,"volume":13088},{"date":"2025-03-21","open":18211,"high":18381,"low":18071,"close":18361,"volume":7374},{"date":"2025-03-24","open":18370,"high":18525,"low":18360,"close":18525,"volume":12214},{"date":"2025-03-25","open":18670,"high":19448,"low":18551,"close":18869,"volume":10737},{"date":"2025-03-26","open":18948,"high":18948,"low":18471,"close":18859,"volume":9470},{"date":"2025-03-27","open":18741,"high":18741,"low":18071,"close":18196,"volume":6895},{"date":"2025-03-28","open":18671,"high":18671,"low":17859,"close":18012,"volume":6840},{"date":"2025-03-31","open":17004,"high":17309,"low":17004,"close":17269,"volume":13978},{"date":"2025-04-01","open":17270,"high":17388,"low":17195,"close":17388,"volume":10223},{"date":"2025-04-02","open":17388,"high":17618,"low":17334,"close":17343,"volume":8446},{"date":"2025-04-03","open":16985,"high":17179,"low":16935,"close":16940,"volume":12207},{"date":"2025-04-04","open":16936,"high":16936,"low":15961,"close":16366,"volume":29948},{"date":"2025-04-07","open":15025,"high":15374,"low":15015,"close":15020,"volume":19630},{"date":"2025-04-08","open":15083,"high":15966,"low":15083,"close":15733,"volume":19478},{"date":"2025-04-09","open":15734,"high":15734,"low":14830,"close":15369,"volume":20333},{"date":"2025-04-10","open":17264,"high":17502,"low":16479,"close":17204,"volume":31460},{"date":"2025-04-11","open":17205,"high":17205,"low":16200,"close":16800,"volume":11687},{"date":"2025-04-14","open":16800,"high":16800,"low":16435,"close":16785,"volume":11913},{"date":"2025-04-15","open":17898,"high":17898,"low":16416,"close":16551,"volume":11325},{"date":"2025-04-16","open":15569,"high":16536,"low":15569,"close":16236,"volume":7100},{"date":"2025-04-17","open":15753,"high":16276,"low":15753,"close":16276,"volume":8428},{"date":"2025-04-18","open":16102,"high":16256,"low":16087,"close":16226,"volume":5560},{"date":"2025-04-21","open":16227,"high":16227,"low":15957,"close":16037,"volume":3080},{"date":"2025-04-22","open":15952,"high":15952,"low":15729,"close":15773,"volume":14970},{"date":"2025-04-23","open":16900,"high":16900,"low":16490,"close":16715,"volume":14439},{"date":"2025-04-24","open":17254,"high":17254,"low":16790,"close":16885,"volume":9140},{"date":"2025-04-25","open":17647,"high":17867,"low":17387,"close":17837,"volume":37965},{"date":"2025-04-28","open":18016,"high":18021,"low":17878,"close":17932,"volume":11986},{"date":"2025-04-29","open":18393,"high":18393,"low":17819,"close":17909,"volume":40249},{"date":"2025-04-30","open":17909,"high":18058,"low":17789,"close":17819,"volume":7760},{"date":"2025-05-02","open":17830,"high":18578,"low":17830,"close":18158,"volume":11371},{"date":"2025-05-07","open":18518,"high":18538,"low":18188,"close":18368,"volume":8519},{"date":"2025-05-08","open":18368,"high":18557,"low":18258,"close":18537,"volume":8152},{"date":"2025-05-09","open":18538,"high":19001,"low":18538,"close":18862,"volume":41727},{"date":"2025-05-12","open":19346,"high":19346,"low":18862,"close":19136,"volume":15432},{"date":"2025-05-13","open":19380,"high":19670,"low":19380,"close":19535,"volume":30505},{"date":"2025-05-14","open":20035,"high":20503,"low":20035,"close":20503,"volume":36133},{"date":"2025-05-15","open":20502,"high":20682,"low":20323,"close":20418,"volume":22907},{"date":"2025-05-16","open":20802,"high":20802,"low":20039,"close":20059,"volume":19520},{"date":"2025-05-19","open":19489,"high":20084,"low":19489,"close":20009,"volume":23156},{"date":"2025-05-20","open":20453,"high":20453,"low":20019,"close":20179,"volume":15062},{"date":"2025-05-21","open":20253,"high":20253,"low":19944,"close":19999,"volume":14841},{"date":"2025-05-22","open":19925,"high":19925,"low":19545,"close":19700,"volume":15390},{"date":"2025-05-23","open":19315,"high":19865,"low":19315,"close":19690,"volume":5027},{"date":"2025-05-26","open":19690,"high":19715,"low":19580,"close":19690,"volume":9094},{"date":"2025-05-27","open":19875,"high":19875,"low":19650,"close":19770,"volume":5308},{"date":"2025-05-28","open":19954,"high":20134,"low":19954,"close":20094,"volume":8917},{"date":"2025-05-29","open":20653,"high":20653,"low":20434,"close":20503,"volume":13648},{"date":"2025-05-30","open":19889,"high":20154,"low":19714,"close":19974,"volume":16595},{"date":"2025-06-02","open":20453,"high":20453,"low":19794,"close":19864,"volume":10175},{"date":"2025-06-04","open":20064,"high":20463,"low":20064,"close":20403,"volume":10115},{"date":"2025-06-05","open":20398,"high":20398,"low":20225,"close":20288,"volume":7217},{"date":"2025-06-09","open":20288,"high":20363,"low":19989,"close":20224,"volume":14672},{"date":"2025-06-10","open":20225,"high":20269,"low":20060,"close":20254,"volume":18228},{"date":"2025-06-11","open":20671,"high":20671,"low":20019,"close":20159,"volume":12415},{"date":"2025-06-12","open":20159,"high":20343,"low":20009,"close":20094,"volume":18761},{"date":"2025-06-13","open":20094,"high":20393,"low":19170,"close":19904,"volume":47877},{"date":"2025-06-16","open":19904,"high":20174,"low":19904,"close":20109,"volume":24776},{"date":"2025-06-17","open":20543,"high":20598,"low":20175,"close":20503,"volume":24938},{"date":"2025-06-18","open":20563,"high":20588,"low":20498,"close":20523,"volume":17768},{"date":"2025-06-19","open":20522,"high":20971,"low":20522,"close":20887,"volume":25474},{"date":"2025-06-20","open":21031,"high":21031,"low":20747,"close":20797,"volume":13248},{"date":"2025-06-23","open":20269,"high":20977,"low":20269,"close":20952,"volume":19577},{"date":"2025-06-24","open":21216,"high":21566,"low":21216,"close":21516,"volume":30593},{"date":"2025-06-25","open":21556,"high":21651,"low":21401,"close":21536,"volume":23942},{"date":"2025-06-26","open":21536,"high":21541,"low":21161,"close":21331,"volume":16972},{"date":"2025-06-27","open":21665,"high":21679,"low":21530,"close":21625,"volume":18789},{"date":"2025-06-30","open":22103,"high":22103,"low":21421,"close":21471,"volume":11929},{"date":"2025-07-01","open":21989,"high":21989,"low":21600,"close":21630,"volume":22810},{"date":"2025-07-02","open":21636,"high":21636,"low":21076,"close":21201,"volume":29241},{"date":"2025-07-03","open":21631,"high":21631,"low":21286,"close":21446,"volume":14839},{"date":"2025-07-04","open":21799,"high":21799,"low":21506,"close":21526,"volume":11592},{"date":"2025-07-07","open":21794,"high":21794,"low":21311,"close":21630,"volume":20536},{"date":"2025-07-08","open":21621,"high":21855,"low":21621,"close":21790,"volume":20174},{"date":"2025-07-09","open":21790,"high":21810,"low":21680,"close":21745,"volume":7218},{"date":"2025-07-10","open":22139,"high":22139,"low":22000,"close":22089,"volume":15891},{"date":"2025-07-11","open":22144,"high":22144,"low":22010,"close":22134,"volume":12886},{"date":"2025-07-14","open":21750,"high":22139,"low":21750,"close":22114,"volume":35240},{"date":"2025-07-15","open":21605,"high":22783,"low":21605,"close":22753,"volume":32363},{"date":"2025-07-16","open":22793,"high":22793,"low":22448,"close":22743,"volume":31281},{"date":"2025-07-17","open":22853,"high":23152,"low":22833,"close":23152,"volume":27189},{"date":"2025-07-18","open":23311,"high":23625,"low":23311,"close":23551,"volume":25850},{"date":"2025-07-21","open":23551,"high":23635,"low":23536,"close":23596,"volume":22807},{"date":"2025-07-22","open":23835,"high":23835,"low":23207,"close":23222,"volume":29799},{"date":"2025-07-23","open":23830,"high":23830,"low":22648,"close":22788,"volume":25299},{"date":"2025-07-24","open":22787,"high":23102,"low":22787,"close":22962,"volume":20562},{"date":"2025-07-25","open":22963,"high":23267,"low":22963,"close":23212,"volume":16085},{"date":"2025-07-28","open":23635,"high":23635,"low":23366,"close":23536,"volume":14744},{"date":"2025-07-29","open":23266,"high":23760,"low":23266,"close":23616,"volume":11477},{"date":"2025-07-30","open":23601,"high":23601,"low":23142,"close":23256,"volume":21907},{"date":"2025-07-31","open":23841,"high":24205,"low":23576,"close":23955,"volume":27878},{"date":"2025-08-01","open":23954,"high":23954,"low":23596,"close":23791,"volume":17835},{"date":"2025-08-04","open":22212,"high":23690,"low":22212,"close":22957,"volume":31555},{"date":"2025-08-05","open":23661,"high":23751,"low":23356,"close":23641,"volume":27853},{"date":"2025-08-06","open":23641,"high":23641,"low":23166,"close":23471,"volume":21384},{"date":"2025-08-07","open":23790,"high":23984,"low":23790,"close":23860,"volume":32920},{"date":"2025-08-08","open":23861,"high":24100,"low":23861,"close":24010,"volume":16187},{"date":"2025-08-11","open":24020,"high":24190,"low":24020,"close":24125,"volume":20093},{"date":"2025-08-12","open":24120,"high":24120,"low":23945,"close":24005,"volume":17275},{"date":"2025-08-13","open":24070,"high":24350,"low":24070,"close":24290,"volume":10773},{"date":"2025-08-14","open":24294,"high":24294,"low":23661,"close":23756,"volume":19923},{"date":"2025-08-18","open":23766,"high":23841,"low":23656,"close":23701,"volume":16418},{"date":"2025-08-19","open":23701,"high":23791,"low":23676,"close":23691,"volume":10575},{"date":"2025-08-20","open":23641,"high":23641,"low":22887,"close":22887,"volume":63190},{"date":"2025-08-21","open":22862,"high":22942,"low":22697,"close":22937,"volume":15476},{"date":"2025-08-22","open":22917,"high":22917,"low":22588,"close":22588,"volume":16197},{"date":"2025-08-25","open":22913,"high":23975,"low":22913,"close":23122,"volume":23918},{"date":"2025-08-26","open":23192,"high":23212,"low":23013,"close":23212,"volume":7646},{"date":"2025-08-27","open":23226,"high":23571,"low":23226,"close":23561,"volume":7309},{"date":"2025-08-28","open":23811,"high":23811,"low":23162,"close":23192,"volume":9157},{"date":"2025-08-29","open":23206,"high":23556,"low":23206,"close":23526,"volume":6739},{"date":"2025-09-01","open":23526,"high":23526,"low":22952,"close":22952,"volume":8116},{"date":"2025-09-02","open":22727,"high":23221,"low":22727,"close":23082,"volume":8229},{"date":"2025-09-03","open":23067,"high":23067,"low":22942,"close":22947,"volume":6919},{"date":"2025-09-04","open":22947,"high":23072,"low":22927,"close":23047,"volume":9730},{"date":"2025-09-05","open":23726,"high":23726,"low":23171,"close":23481,"volume":8778},{"date":"2025-09-08","open":23481,"high":23611,"low":23476,"close":23566,"volume":7112},{"date":"2025-09-09","open":23761,"high":24170,"low":23641,"close":24025,"volume":12871},{"date":"2025-09-10","open":24065,"high":24788,"low":24065,"close":24534,"volume":58964},{"date":"2025-09-11","open":24943,"high":25483,"low":24913,"close":25483,"volume":71620},{"date":"2025-09-12","open":25573,"high":25778,"low":25213,"close":25338,"volume":32489},{"date":"2025-09-15","open":25343,"high":25348,"low":25143,"close":25293,"volume":100549},{"date":"2025-09-16","open":25293,"high":25663,"low":25293,"close":25588,"volume":70272},{"date":"2025-09-17","open":25588,"high":26506,"low":25398,"close":25523,"volume":42413},{"date":"2025-09-18","open":25527,"high":25862,"low":25527,"close":25837,"volume":39245},{"date":"2025-09-19","open":25878,"high":26426,"low":25878,"close":26236,"volume":37373},{"date":"2025-09-22","open":26551,"high":26934,"low":26551,"close":26831,"volume":50026},{"date":"2025-09-23","open":26945,"high":27200,"low":26945,"close":26995,"volume":35018},{"date":"2025-09-24","open":26984,"high":26984,"low":26606,"close":26806,"volume":48254},{"date":"2025-09-25","open":27215,"high":27215,"low":26291,"close":26351,"volume":34037},{"date":"2025-09-26","open":26346,"high":26346,"low":26251,"close":26346,"volume":15596},{"date":"2025-09-29","open":26327,"high":26327,"low":26142,"close":26167,"volume":27107},{"date":"2025-09-30","open":26511,"high":26556,"low":26351,"close":26536,"volume":11455},{"date":"2025-10-01","open":26656,"high":26793,"low":26481,"close":26521,"volume":19228},{"date":"2025-10-02","open":26616,"high":27060,"low":26616,"close":26985,"volume":29854},{"date":"2025-10-10","open":27170,"high":28049,"low":27170,"close":28004,"volume":57652},{"date":"2025-10-13","open":27954,"high":27954,"low":26817,"close":27619,"volume":23240},{"date":"2025-10-14","open":27639,"high":28573,"low":27639,"close":28143,"volume":52287},{"date":"2025-10-15","open":28143,"high":28613,"low":27724,"close":28029,"volume":67358},{"date":"2025-10-16","open":28028,"high":28623,"low":27983,"close":28193,"volume":35580},{"date":"2025-10-17","open":28194,"high":28194,"low":27345,"close":27679,"volume":37874},{"date":"2025-10-20","open":27674,"high":27874,"low":27559,"close":27829,"volume":14242},{"date":"2025-10-21","open":27569,"high":27929,"low":27569,"close":27854,"volume":9737},{"date":"2025-10-22","open":27579,"high":27584,"low":27186,"close":27489,"volume":11668},{"date":"2025-10-23","open":26821,"high":26899,"low":26516,"close":26811,"volume":12948},{"date":"2025-10-24","open":27554,"high":27714,"low":27415,"close":27699,"volume":17880},{"date":"2025-10-27","open":28083,"high":28628,"low":28083,"close":28628,"volume":23245},{"date":"2025-10-28","open":28668,"high":28723,"low":28278,"close":28483,"volume":28583},{"date":"2025-10-29","open":28797,"high":28956,"low":28512,"close":28897,"volume":19071},{"date":"2025-10-30","open":28991,"high":29366,"low":28991,"close":29336,"volume":28677},{"date":"2025-10-31","open":29376,"high":29491,"low":29201,"close":29396,"volume":52975},{"date":"2025-11-03","open":29531,"high":29566,"low":28631,"close":29171,"volume":90220,"rsi_14":60.03,"sma_20":27981.1,"sma_60":25552.67,"sma_120":23386.88},{"date":"2025-11-04","open":29166,"high":29551,"low":28691,"close":28836,"volume":67596,"rsi_14":57.55,"sma_20":28096.0,"sma_60":25650.65,"sma_120":23472.72},{"date":"2025-11-05","open":28547,"high":28552,"low":27232,"close":28137,"volume":27232,"rsi_14":49.49,"sma_20":28176.65,"sma_60":25725.57,"sma_120":23550.04},{"date":"2025-11-06","open":28716,"high":28866,"low":28286,"close":28586,"volume":15266,"rsi_14":57.8,"sma_20":28256.6,"sma_60":25810.82,"sma_120":23628.83},{"date":"2025-11-07","open":28582,"high":28582,"low":27657,"close":27837,"volume":12803,"rsi_14":50.04,"sma_20":28248.1,"sma_60":25877.07,"sma_120":23698.03},{"date":"2025-11-10","open":27917,"high":28641,"low":27917,"close":28626,"volume":16634,"rsi_14":55.37,"sma_20":28298.35,"sma_60":25954.0,"sma_120":23765.74},{"date":"2025-11-11","open":29331,"high":29331,"low":28281,"close":28911,"volume":19971,"rsi_14":60.02,"sma_20":28336.6,"sma_60":26033.77,"sma_120":23836.53},{"date":"2025-11-12","open":28896,"high":28896,"low":28261,"close":28776,"volume":30885,"rsi_14":65.0,"sma_20":28373.85,"sma_60":26113.28,"sma_120":23909.19},{"date":"2025-11-13","open":28876,"high":29201,"low":28491,"close":28601,"volume":8397,"rsi_14":57.72,"sma_20":28394.1,"sma_60":26185.13,"sma_120":23980.81},{"date":"2025-11-14","open":27971,"high":27971,"low":26448,"close":26848,"volume":46630,"rsi_14":36.59,"sma_20":28352.4,"sma_60":26236.65,"sma_120":24036.39},{"date":"2025-11-17","open":27652,"high":27652,"low":26854,"close":27377,"volume":9122,"rsi_14":42.11,"sma_20":28329.65,"sma_60":26297.9,"sma_120":24097.88},{"date":"2025-11-18","open":26927,"high":27462,"low":26043,"close":26608,"volume":17083,"rsi_14":34.48,"sma_20":28267.2,"sma_60":26346.5,"sma_120":24155.47},{"date":"2025-11-19","open":26608,"high":26648,"low":26008,"close":26083,"volume":11168,"rsi_14":28.25,"sma_20":28196.75,"sma_60":26399.75,"sma_120":24208.76},{"date":"2025-11-20","open":27912,"high":27912,"low":26922,"close":27587,"volume":7550,"rsi_14":39.86,"sma_20":28235.4,"sma_60":26477.23,"sma_120":24274.58},{"date":"2025-11-21","open":25219,"high":25564,"low":25219,"close":25479,"volume":21337,"rsi_14":32.91,"sma_20":28124.2,"sma_60":26525.4,"sma_120":24322.17},{"date":"2025-11-24","open":25464,"high":26243,"low":25279,"close":25664,"volume":23001,"rsi_14":35.11,"sma_20":27975.75,"sma_60":26567.75,"sma_120":24368.58},{"date":"2025-11-25","open":25978,"high":27446,"low":25978,"close":26848,"volume":9485,"rsi_14":44.22,"sma_20":27893.8,"sma_60":26628.35,"sma_120":24421.47},{"date":"2025-11-26","open":26849,"high":26923,"low":26589,"close":26923,"volume":7789,"rsi_14":42.27,"sma_20":27794.8,"sma_60":26684.35,"sma_120":24479.38},{"date":"2025-11-27","open":28297,"high":28297,"low":27178,"close":27337,"volume":6598,"rsi_14":47.65,"sma_20":27695.3,"sma_60":26753.6,"sma_120":24541.75},{"date":"2025-11-28","open":26973,"high":27467,"low":26973,"close":27467,"volume":7041,"rsi_14":44.12,"sma_20":27599.3,"sma_60":26819.43,"sma_120":24600.71},{"date":"2025-12-01","open":27812,"high":27862,"low":27467,"close":27517,"volume":12335,"rsi_14":42.75,"sma_20":27517.05,"sma_60":26895.67,"sma_120":24661.04},{"date":"2025-12-02","open":27767,"high":27767,"low":27282,"close":27352,"volume":4415,"rsi_14":42.61,"sma_20":27443.3,"sma_60":26966.98,"sma_120":24720.53},{"date":"2025-12-03","open":27417,"high":27987,"low":27417,"close":27722,"volume":6318,"rsi_14":45.55,"sma_20":27423.05,"sma_60":27046.72,"sma_120":24782.87},{"date":"2025-12-04","open":27457,"high":27862,"low":27457,"close":27752,"volume":12414,"rsi_14":55.68,"sma_20":27381.8,"sma_60":27125.28,"sma_120":24846.23},{"date":"2025-12-05","open":27417,"high":28307,"low":27417,"close":28157,"volume":13606,"rsi_14":54.98,"sma_20":27398.3,"sma_60":27203.37,"sma_120":24913.52},{"date":"2025-12-08","open":28157,"high":28726,"low":28157,"close":28327,"volume":15770,"rsi_14":61.8,"sma_20":27383.8,"sma_60":27282.87,"sma_120":24983.8},{"date":"2025-12-09","open":28092,"high":28646,"low":28092,"close":28576,"volume":5022,"rsi_14":67.75,"sma_20":27367.55,"sma_60":27358.88,"sma_120":25054.46},{"date":"2025-12-10","open":27987,"high":28646,"low":27987,"close":28571,"volume":4565,"rsi_14":58.96,"sma_20":27357.8,"sma_60":27426.32,"sma_120":25121.8},{"date":"2025-12-11","open":28382,"high":28686,"low":28382,"close":28616,"volume":5650,"rsi_14":95.13,"sma_20":27359.05,"sma_60":27478.68,"sma_120":25189.35},{"date":"2025-12-12","open":28511,"high":28666,"low":28446,"close":28596,"volume":5185,"rsi_14":94.28,"sma_20":27447.0,"sma_60":27533.13,"sma_120":25253.69},{"date":"2025-12-15","open":28586,"high":28586,"low":26983,"close":27108,"volume":16979,"rsi_14":53.71,"sma_20":27434.0,"sma_60":27563.5,"sma_120":25306.37},{"date":"2025-12-16","open":27108,"high":27108,"low":26348,"close":26538,"volume":7814,"rsi_14":45.45,"sma_20":27430.95,"sma_60":27579.45,"sma_120":25353.01},{"date":"2025-12-17","open":26538,"high":27068,"low":26538,"close":26768,"volume":10923,"rsi_14":42.75,"sma_20":27465.65,"sma_60":27600.32,"sma_120":25396.86},{"date":"2025-12-18","open":26378,"high":26378,"low":25644,"close":26108,"volume":10865,"rsi_14":34.75,"sma_20":27392.15,"sma_60":27604.93,"sma_120":25435.04},{"date":"2025-12-19","open":26168,"high":26958,"low":26168,"close":26403,"volume":8196,"rsi_14":38.15,"sma_20":27438.85,"sma_60":27607.82,"sma_120":25477.39},{"date":"2025-12-22","open":27003,"high":27762,"low":27003,"close":27687,"volume":17358,"rsi_14":52.88,"sma_20":27540.55,"sma_60":27622.2,"sma_120":25527.99},{"date":"2025-12-23","open":28157,"high":28157,"low":27687,"close":28027,"volume":19050,"rsi_14":52.63,"sma_20":27600.0,"sma_60":27639.52,"sma_120":25582.72},{"date":"2025-12-24","open":28027,"high":28027,"low":27133,"close":27402,"volume":8694,"rsi_14":47.26,"sma_20":27624.5,"sma_60":27649.57,"sma_120":25630.9},{"date":"2025-12-26","open":28147,"high":28147,"low":27277,"close":27382,"volume":9043,"rsi_14":43.55,"sma_20":27626.75,"sma_60":27666.87,"sma_120":25682.5},{"date":"2025-12-29","open":27382,"high":27382,"low":27023,"close":27098,"volume":8665,"rsi_14":39.95,"sma_20":27608.25,"sma_60":27679.5,"sma_120":25729.68},{"date":"2025-12-30","open":27098,"high":27207,"low":26533,"close":27113,"volume":9338,"rsi_14":37.55,"sma_20":27588.0,"sma_60":27695.38,"sma_120":25776.33},{"date":"2026-01-02","open":27922,"high":27922,"low":26528,"close":26823,"volume":8000,"rsi_14":35.82,"sma_20":27561.5,"sma_60":27700.27,"sma_120":25819.67},{"date":"2026-01-05","open":26928,"high":27532,"low":26928,"close":27517,"volume":34427,"rsi_14":41.94,"sma_20":27551.25,"sma_60":27716.98,"sma_120":25867.49},{"date":"2026-01-06","open":27517,"high":27772,"low":27512,"close":27727,"volume":32185,"rsi_14":43.79,"sma_20":27550.0,"sma_60":27729.47,"sma_120":25917.43},{"date":"2026-01-07","open":28162,"high":28546,"low":28162,"close":28327,"volume":13347,"rsi_14":59.97,"sma_20":27558.5,"sma_60":27734.97,"sma_120":25969.51},{"date":"2026-01-08","open":28332,"high":28681,"low":28272,"close":28272,"volume":15227,"rsi_14":65.48,"sma_20":27555.75,"sma_60":27745.97,"sma_120":26020.75},{"date":"2026-01-09","open":27992,"high":28147,"low":27837,"close":28142,"volume":12263,"rsi_14":62.49,"sma_20":27534.0,"sma_60":27746.05,"sma_120":26071.08},{"date":"2026-01-12","open":28142,"high":28846,"low":28142,"close":28521,"volume":23529,"rsi_14":73.11,"sma_20":27531.5,"sma_60":27754.38,"sma_120":26119.23},{"date":"2026-01-13","open":28941,"high":29381,"low":28541,"close":29371,"volume":16221,"rsi_14":75.69,"sma_20":27569.25,"sma_60":27774.13,"sma_120":26174.56},{"date":"2026-01-14","open":29561,"high":29685,"low":29446,"close":29546,"volume":46279,"rsi_14":69.91,"sma_20":27616.75,"sma_60":27805.38,"sma_120":26227.93},{"date":"2026-01-15","open":29451,"high":29451,"low":28821,"close":29166,"volume":17504,"rsi_14":62.1,"sma_20":27719.75,"sma_60":27827.8,"sma_120":26274.81},{"date":"2026-01-16","open":29166,"high":29690,"low":29166,"close":29690,"volume":18580,"rsi_14":74.84,"sma_20":27877.5,"sma_60":27858.55,"sma_120":26325.68},{"date":"2026-01-19","open":29675,"high":29745,"low":29011,"close":29486,"volume":21399,"rsi_14":71.95,"sma_20":28013.5,"sma_60":27891.97,"sma_120":26377.97},{"date":"2026-01-20","open":29486,"high":29605,"low":29126,"close":29336,"volume":16899,"rsi_14":74.03,"sma_20":28175.0,"sma_60":27934.18,"sma_120":26432.63},{"date":"2026-01-21","open":28476,"high":29725,"low":28466,"close":29496,"volume":11553,"rsi_14":74.82,"sma_20":28329.75,"sma_60":27964.27,"sma_120":26487.17},{"date":"2026-01-22","open":29581,"high":30100,"low":29581,"close":29830,"volume":22813,"rsi_14":81.03,"sma_20":28437.0,"sma_60":27984.43,"sma_120":26542.42},{"date":"2026-01-23","open":29610,"high":30030,"low":29610,"close":30015,"volume":10959,"rsi_14":78.8,"sma_20":28536.5,"sma_60":28010.1,"sma_120":26596.5},{"date":"2026-01-26","open":29935,"high":30105,"low":29011,"close":29116,"volume":16984,"rsi_14":63.82,"sma_20":28622.25,"sma_60":28013.85,"sma_120":26642.42},{"date":"2026-01-27","open":29046,"high":29291,"low":28716,"close":29196,"volume":15381,"rsi_14":59.65,"sma_20":28713.0,"sma_60":28011.68,"sma_120":26692.0},{"date":"2026-01-28","open":29201,"high":29910,"low":29201,"close":29865,"volume":8605,"rsi_14":65.56,"sma_20":28851.5,"sma_60":28019.68,"sma_120":26741.34},{"date":"2026-01-29","open":29877,"high":30917,"low":29877,"close":30917,"volume":34420,"rsi_14":72.91,"sma_20":29041.25,"sma_60":28048.77,"sma_120":26800.72},{"date":"2026-01-30","open":30922,"high":30922,"low":29487,"close":30247,"volume":11623,"rsi_14":63.56,"sma_20":29212.0,"sma_60":28072.27,"sma_120":26861.46},{"date":"2026-02-02","open":29392,"high":30247,"low":28388,"close":28448,"volume":13612,"rsi_14":43.57,"sma_20":29258.0,"sma_60":28077.43,"sma_120":26901.5},{"date":"2026-02-03","open":29143,"high":30937,"low":29143,"close":30722,"volume":28259,"rsi_14":56.21,"sma_20":29407.25,"sma_60":28113.02,"sma_120":26961.92},{"date":"2026-02-04","open":30437,"high":30877,"low":30437,"close":30867,"volume":17535,"rsi_14":59.25,"sma_20":29533.75,"sma_60":28163.52,"sma_120":27020.29},{"date":"2026-02-05","open":29138,"high":30867,"low":28288,"close":29338,"volume":12017,"rsi_14":48.2,"sma_20":29586.5,"sma_60":28175.35,"sma_120":27064.67},{"date":"2026-02-06","open":29308,"high":29308,"low":27678,"close":28408,"volume":15106,"rsi_14":44.99,"sma_20":29599.25,"sma_60":28166.93,"sma_120":27100.35},{"date":"2026-02-09","open":28738,"high":29882,"low":28738,"close":29802,"volume":11358,"rsi_14":51.88,"sma_20":29662.75,"sma_60":28184.02,"sma_120":27148.65},{"date":"2026-02-10","open":30087,"high":30387,"low":30087,"close":30272,"volume":5500,"rsi_14":53.08,"sma_20":29707.25,"sma_60":28211.85,"sma_120":27198.49},{"date":"2026-02-11","open":30267,"high":30267,"low":29747,"close":29747,"volume":6319,"rsi_14":49.62,"sma_20":29716.75,"sma_60":28260.17,"sma_120":27248.41},{"date":"2026-02-12","open":30142,"high":30157,"low":29637,"close":30007,"volume":6741,"rsi_14":49.92,"sma_20":29758.25,"sma_60":28304.0,"sma_120":27300.95},{"date":"2026-02-13","open":29707,"high":29707,"low":29238,"close":29323,"volume":11863,"rsi_14":50.78,"sma_20":29739.25,"sma_60":28349.23,"sma_120":27347.87},{"date":"2026-02-19","open":29567,"high":30147,"low":29333,"close":29952,"volume":11471,"rsi_14":52.86,"sma_20":29762.0,"sma_60":28413.72,"sma_120":27406.73},{"date":"2026-02-20","open":29992,"high":30567,"low":29957,"close":30327,"volume":9404,"rsi_14":51.77,"sma_20":29811.0,"sma_60":28459.38,"sma_120":27468.31},{"date":"2026-02-23","open":30707,"high":30707,"low":29932,"close":29987,"volume":22532,"rsi_14":46.13,"sma_20":29835.0,"sma_60":28534.53,"sma_120":27529.97},{"date":"2026-02-24","open":29987,"high":30482,"low":29987,"close":30437,"volume":11481,"rsi_14":50.8,"sma_20":29864.75,"sma_60":28614.1,"sma_120":27590.92},{"date":"2026-02-25","open":30747,"high":31072,"low":30517,"close":30517,"volume":41829,"rsi_14":60.26,"sma_20":29889.25,"sma_60":28675.25,"sma_120":27651.8},{"date":"2026-02-26","open":30522,"high":31152,"low":29188,"close":30897,"volume":138737,"rsi_14":51.07,"sma_20":29977.75,"sma_60":28741.5,"sma_120":27712.92},{"date":"2026-02-27","open":30892,"high":30892,"low":29507,"close":30357,"volume":68353,"rsi_14":47.03,"sma_20":30035.25,"sma_60":28791.67,"sma_120":27772.63},{"date":"2026-03-03","open":30367,"high":31432,"low":29607,"close":31017,"volume":44524,"rsi_14":60.88,"sma_20":30092.25,"sma_60":28850.67,"sma_120":27835.05},{"date":"2026-03-04","open":29118,"high":30847,"low":28988,"close":29298,"volume":19765,"rsi_14":55.23,"sma_20":30011.25,"sma_60":28880.17,"sma_120":27887.92},{"date":"2026-03-05","open":29492,"high":30287,"low":29492,"close":30077,"volume":8501,"rsi_14":51.74,"sma_20":30002.75,"sma_60":28925.42,"sma_120":27946.2},{"date":"2026-03-06","open":29782,"high":29977,"low":29627,"close":29662,"volume":10603,"rsi_14":46.11,"sma_20":30063.5,"sma_60":28957.58,"sma_120":28002.15},{"date":"2026-03-09","open":28838,"high":28838,"low":26889,"close":27423,"volume":15516,"rsi_14":37.83,"sma_20":29898.5,"sma_60":28951.92,"sma_120":28038.6},{"date":"2026-03-10","open":28358,"high":29687,"low":28358,"close":29587,"volume":22450,"rsi_14":48.17,"sma_20":29834.5,"sma_60":28975.58,"sma_120":28089.47},{"date":"2026-03-11","open":29627,"high":30577,"low":29627,"close":30362,"volume":5778,"rsi_14":54.5,"sma_20":29885.75,"sma_60":29009.33,"sma_120":28146.1},{"date":"2026-03-12","open":30362,"high":30957,"low":30362,"close":30477,"volume":5200,"rsi_14":52.38,"sma_20":29989.25,"sma_60":29040.83,"sma_120":28199.86},{"date":"2026-03-13","open":30377,"high":30377,"low":29577,"close":29997,"volume":4236,"rsi_14":48.52,"sma_20":29999.0,"sma_60":29064.42,"sma_120":28245.37},{"date":"2026-03-16","open":29997,"high":30652,"low":29997,"close":30652,"volume":7046,"rsi_14":52.9,"sma_20":30018.0,"sma_60":29098.17,"sma_120":28288.42},{"date":"2026-03-17","open":30652,"high":31157,"low":30532,"close":30597,"volume":12487,"rsi_14":50.72,"sma_20":30060.5,"sma_60":29131.33,"sma_120":28332.23},{"date":"2026-03-18","open":30602,"high":31407,"low":30602,"close":31237,"volume":12402,"rsi_14":53.1,"sma_20":30122.0,"sma_60":29200.0,"sma_120":28381.75},{"date":"2026-03-19","open":30942,"high":32106,"low":30942,"close":31786,"volume":16541,"rsi_14":53.77,"sma_20":30245.25,"sma_60":29287.33,"sma_120":28433.39},{"date":"2026-03-20","open":31791,"high":33096,"low":31791,"close":33096,"volume":10611,"rsi_14":60.91,"sma_20":30402.5,"sma_60":29392.67,"sma_120":28496.49},{"date":"2026-03-23","open":33096,"high":33096,"low":30677,"close":31187,"volume":9239,"rsi_14":50.62,"sma_20":30445.5,"sma_60":29477.17,"sma_120":28541.05},{"date":"2026-03-24","open":31886,"high":32486,"low":31127,"close":31202,"volume":3505,"rsi_14":57.87,"sma_20":30506.25,"sma_60":29557.0,"sma_120":28582.41},{"date":"2026-03-25","open":32486,"high":32976,"low":31202,"close":32741,"volume":5839,"rsi_14":60.36,"sma_20":30621.5,"sma_60":29641.08,"sma_120":28631.64},{"date":"2026-03-26","open":32741,"high":32876,"low":32466,"close":32741,"volume":4224,"rsi_14":62.37,"sma_20":30732.75,"sma_60":29719.5,"sma_120":28679.51},{"date":"2026-03-27","open":30377,"high":31017,"low":30227,"close":31012,"volume":11747,"rsi_14":65.03,"sma_20":30738.5,"sma_60":29779.5,"sma_120":28714.53},{"date":"2026-03-30","open":30702,"high":30702,"low":29487,"close":29822,"volume":8799,"rsi_14":51.07,"sma_20":30711.75,"sma_60":29820.0,"sma_120":28743.43},{"date":"2026-03-31","open":29527,"high":29817,"low":28148,"close":28873,"volume":21109,"rsi_14":43.31,"sma_20":30604.5,"sma_60":29849.42,"sma_120":28764.46},{"date":"2026-04-01","open":29737,"high":30572,"low":29737,"close":30462,"volume":3262,"rsi_14":49.94,"sma_20":30662.75,"sma_60":29905.08,"sma_120":28800.23},{"date":"2026-04-02","open":30482,"high":31946,"low":30292,"close":30552,"volume":12039,"rsi_14":52.27,"sma_20":30686.5,"sma_60":29967.08,"sma_120":28833.67},{"date":"2026-04-03","open":31961,"high":31961,"low":31467,"close":31542,"volume":5475,"rsi_14":53.54,"sma_20":30780.5,"sma_60":30034.0,"sma_120":28875.49},{"date":"2026-04-06","open":31936,"high":31936,"low":31547,"close":31702,"volume":3550,"rsi_14":54.36,"sma_20":30994.5,"sma_60":30100.08,"sma_120":28914.78},{"date":"2026-04-07","open":31701,"high":31961,"low":30907,"close":31187,"volume":2686,"rsi_14":49.8,"sma_20":31074.5,"sma_60":30147.58,"sma_120":28941.28},{"date":"2026-04-08","open":31227,"high":33026,"low":31227,"close":32976,"volume":8090,"rsi_14":54.32,"sma_20":31205.25,"sma_60":30225.83,"sma_120":28985.9},{"date":"2026-04-09","open":32876,"high":34310,"low":32876,"close":33241,"volume":21402,"rsi_14":50.57,"sma_20":31343.5,"sma_60":30310.67,"sma_120":29028.36},{"date":"2026-04-10","open":34235,"high":34605,"low":33296,"close":34605,"volume":9234,"rsi_14":64.03,"sma_20":31574.0,"sma_60":30411.92,"sma_120":29083.15},{"date":"2026-04-13","open":34605,"high":34830,"low":33321,"close":34520,"volume":18950,"rsi_14":63.54,"sma_20":31767.5,"sma_60":30497.58,"sma_120":29135.86},{"date":"2026-04-14","open":35855,"high":36022,"low":35245,"close":35760,"volume":10375,"rsi_14":62.63,"sma_20":32025.75,"sma_60":30601.0,"sma_120":29203.19},{"date":"2026-04-15","open":36489,"high":38384,"low":36020,"close":36175,"volume":6925,"rsi_14":63.88,"sma_20":32272.75,"sma_60":30717.67,"sma_120":29272.73},{"date":"2026-04-16","open":36175,"high":36185,"low":34235,"close":36160,"volume":8700,"rsi_14":74.16,"sma_20":32491.5,"sma_60":30825.33,"sma_120":29341.94},{"date":"2026-04-17","open":36160,"high":37009,"low":36160,"close":36939,"volume":6861,"rsi_14":84.73,"sma_20":32683.75,"sma_60":30949.42,"sma_120":29420.69},{"date":"2026-04-20","open":36939,"high":37529,"low":35395,"close":37324,"volume":5529,"rsi_14":93.65,"sma_20":32990.75,"sma_60":31082.42,"sma_120":29508.3},{"date":"2026-04-21","open":37514,"high":37719,"low":37424,"close":37714,"volume":6429,"rsi_14":92.75,"sma_20":33316.5,"sma_60":31219.25,"sma_120":29591.76},{"date":"2026-04-22","open":37634,"high":38204,"low":37634,"close":38204,"volume":2819,"rsi_14":93.08,"sma_20":33589.75,"sma_60":31358.67,"sma_120":29671.55},{"date":"2026-04-23","open":39463,"high":39463,"low":38214,"close":38928,"volume":22296,"rsi_14":92.87,"sma_20":33899.25,"sma_60":31507.08,"sma_120":29758.59},{"date":"2026-04-24","open":38943,"high":39708,"low":38753,"close":39523,"volume":8496,"rsi_14":93.21,"sma_20":34325.0,"sma_60":31680.42,"sma_120":29847.13},{"date":"2026-04-27","open":39603,"high":40728,"low":39593,"close":40563,"volume":10630,"rsi_14":98.96,"sma_20":34862.25,"sma_60":31869.75,"sma_120":29940.72},{"date":"2026-04-28","open":40618,"high":43032,"low":39828,"close":39918,"volume":10161,"rsi_14":91.17,"sma_20":35414.75,"sma_60":32037.17,"sma_120":30028.42},{"date":"2026-04-29","open":39920,"high":39920,"low":37680,"close":39310,"volume":10179,"rsi_14":84.42,"sma_20":35856.5,"sma_60":32176.83,"sma_120":30112.8},{"date":"2026-04-30","open":39325,"high":40980,"low":39325,"close":39555,"volume":7980,"rsi_14":82.15,"sma_20":36306.0,"sma_60":32331.75,"sma_120":30202.01},{"date":"2026-05-04","open":41495,"high":41735,"low":40025,"close":41520,"volume":13043,"rsi_14":86.55,"sma_20":36804.25,"sma_60":32549.42,"sma_120":30313.42},{"date":"2026-05-06","open":43655,"high":43870,"low":41700,"close":43510,"volume":17933,"rsi_14":87.53,"sma_20":37394.0,"sma_60":32762.33,"sma_120":30437.67},{"date":"2026-05-07","open":43810,"high":44070,"low":43635,"close":43775,"volume":9423,"rsi_14":87.35,"sma_20":38022.75,"sma_60":32977.25,"sma_120":30570.38},{"date":"2026-05-08","open":42390,"high":43340,"low":42235,"close":42910,"volume":11312,"rsi_14":80.6,"sma_20":38518.75,"sma_60":33203.25,"sma_120":30689.3},{"date":"2026-05-11","open":43195,"high":44920,"low":43195,"close":44310,"volume":37884,"rsi_14":81.63,"sma_20":39071.5,"sma_60":33468.08,"sma_120":30817.51},{"date":"2026-05-12","open":44315,"high":46240,"low":44315,"close":45155,"volume":40125,"rsi_14":82.33,"sma_20":39598.25,"sma_60":33723.75,"sma_120":30953.88},{"date":"2026-05-13","open":45155,"high":46570,"low":44015,"close":45880,"volume":7901,"rsi_14":82.81,"sma_20":40165.5,"sma_60":33983.67,"sma_120":31097.76},{"date":"2026-05-14","open":46165,"high":47260,"low":46165,"close":47180,"volume":8233,"rsi_14":83.86,"sma_20":40735.75,"sma_60":34274.0,"sma_120":31267.08},{"date":"2026-05-15","open":47145,"high":47735,"low":46410,"close":46970,"volume":18016,"rsi_14":81.56,"sma_20":41274.75,"sma_60":34556.5,"sma_120":31430.25},{"date":"2026-05-18","open":46970,"high":47375,"low":44860,"close":45500,"volume":10886,"rsi_14":71.93,"sma_20":41741.0,"sma_60":34825.92,"sma_120":31587.58},{"date":"2026-05-19","open":45050,"high":45440,"low":44130,"close":45440,"volume":8177,"rsi_14":69.27,"sma_20":42165.25,"sma_60":35083.83,"sma_120":31748.78},{"date":"2026-05-20","open":44990,"high":47380,"low":44865,"close":45315,"volume":8924,"rsi_14":72.25,"sma_20":42564.0,"sma_60":35333.42,"sma_120":31896.4},{"date":"2026-05-21","open":48030,"high":48030,"low":45687,"close":46005,"volume":17685,"rsi_14":77.54,"sma_20":42977.75,"sma_60":35600.17,"sma_120":32067.35},{"date":"2026-05-22","open":48090,"high":48090,"low":46895,"close":47355,"volume":13579,"rsi_14":79.41,"sma_20":43434.5,"sma_60":35881.92,"sma_120":32248.01},{"date":"2026-05-26","open":47540,"high":48595,"low":47300,"close":47370,"volume":12622,"rsi_14":75.86,"sma_20":43855.75,"sma_60":36162.58,"sma_120":32418.92},{"date":"2026-05-27","open":47500,"high":48630,"low":47500,"close":47845,"volume":12777,"rsi_14":72.13,"sma_20":44271.0,"sma_60":36444.83,"sma_120":32593.17},{"date":"2026-05-28","open":47845,"high":48210,"low":45505,"close":47435,"volume":22512,"rsi_14":68.41,"sma_20":44613.75,"sma_60":36729.25,"sma_120":32760.46},{"date":"2026-05-29","open":48420,"high":49095,"low":47470,"close":49095,"volume":7138,"rsi_14":78.81,"sma_20":45071.75,"sma_60":37030.33,"sma_120":32940.5},{"date":"2026-06-01","open":49095,"high":50060,"low":49095,"close":49580,"volume":16792,"rsi_14":76.83,"sma_20":45585.25,"sma_60":37368.17,"sma_120":33124.17},{"date":"2026-06-02","open":49585,"high":51855,"low":49140,"close":49785,"volume":20796,"rsi_14":75.22,"sma_20":46096.75,"sma_60":37696.42,"sma_120":33310.92},{"date":"2026-06-04","open":49785,"high":51195,"low":49785,"close":50720,"volume":10495,"rsi_14":75.77,"sma_20":46556.75,"sma_60":38047.17,"sma_120":33502.38},{"date":"2026-06-05","open":50215,"high":50955,"low":50035,"close":50405,"volume":12769,"rsi_14":69.19,"sma_20":46901.5,"sma_60":38430.0,"sma_120":33690.96},{"date":"2026-06-08","open":47520,"high":50400,"low":47120,"close":47270,"volume":12418,"rsi_14":51.32,"sma_20":47076.25,"sma_60":38724.5,"sma_120":33850.04},{"date":"2026-06-09","open":48240,"high":48310,"low":47470,"close":47635,"volume":11001,"rsi_14":60.44,"sma_20":47312.5,"sma_60":39012.17,"sma_120":34010.75},{"date":"2026-06-10","open":46560,"high":47185,"low":46270,"close":46670,"volume":13873,"rsi_14":55.53,"sma_20":47430.5,"sma_60":39281.83,"sma_120":34161.33},{"date":"2026-06-11","open":42555,"high":46420,"low":42555,"close":46200,"volume":8273,"rsi_14":53.86,"sma_20":47482.75,"sma_60":39551.67,"sma_120":34308.04},{"date":"2026-06-12","open":47550,"high":48010,"low":47300,"close":47490,"volume":6686,"rsi_14":56.15,"sma_20":47563.25,"sma_60":39832.08,"sma_120":34465.12},{"date":"2026-06-15","open":47560,"high":49370,"low":47560,"close":49365,"volume":10609,"rsi_14":57.98,"sma_20":47672.5,"sma_60":40144.67,"sma_120":34638.0},{"date":"2026-06-16","open":49510,"high":50420,"low":49510,"close":49760,"volume":5144,"rsi_14":59.21,"sma_20":47812.0,"sma_60":40453.17,"sma_120":34826.58},{"date":"2026-06-17","open":49760,"high":49760,"low":48665,"close":49150,"volume":6001,"rsi_14":54.98,"sma_20":47994.5,"sma_60":40742.33,"sma_120":35014.83},{"date":"2026-06-18","open":49100,"high":50120,"low":47150,"close":49830,"volume":5462,"rsi_14":58.95,"sma_20":48214.0,"sma_60":41021.0,"sma_120":35206.83},{"date":"2026-06-19","open":52170,"high":52175,"low":49830,"close":50245,"volume":10610,"rsi_14":54.74,"sma_20":48460.5,"sma_60":41338.42,"sma_120":35407.79},{"date":"2026-06-22","open":51105,"high":51415,"low":50300,"close":51415,"volume":7895,"rsi_14":57.15,"sma_20":48731.0,"sma_60":41675.08,"sma_120":35616.04},{"date":"2026-06-23","open":51305,"high":51650,"low":49740,"close":49740,"volume":8816,"rsi_14":49.84,"sma_20":48850.25,"sma_60":41958.17,"sma_120":35799.62},{"date":"2026-06-24","open":49740,"high":51465,"low":48835,"close":49765,"volume":5434,"rsi_14":46.43,"sma_20":48970.0,"sma_60":42241.67,"sma_120":35980.58},{"date":"2026-06-25","open":51270,"high":51270,"low":50130,"close":50665,"volume":10745,"rsi_14":50.93,"sma_20":49111.0,"sma_60":42569.0,"sma_120":36174.25},{"date":"2026-06-26","open":50665,"high":50665,"low":48130,"close":48515,"volume":7440,"rsi_14":54.79,"sma_20":49165.0,"sma_60":42880.33,"sma_120":36350.17},{"date":"2026-06-29","open":48495,"high":48800,"low":48020,"close":48800,"volume":7547,"rsi_14":54.51,"sma_20":49150.25,"sma_60":43212.25,"sma_120":36530.83},{"date":"2026-06-30","open":49180,"high":50040,"low":49175,"close":49865,"volume":4721,"rsi_14":62.28,"sma_20":49164.5,"sma_60":43535.42,"sma_120":36720.25},{"date":"2026-07-01","open":49960,"high":51500,"low":49960,"close":51045,"volume":2760,"rsi_14":67.66,"sma_20":49227.5,"sma_60":43876.75,"sma_120":36921.92},{"date":"2026-07-02","open":49925,"high":50180,"low":49230,"close":49355,"volume":4761,"rsi_14":56.61,"sma_20":49159.25,"sma_60":44173.42,"sma_120":37103.71},{"date":"2026-07-03","open":47870,"high":47870,"low":47125,"close":47125,"volume":4177,"rsi_14":42.26,"sma_20":48995.25,"sma_60":44430.25,"sma_120":37265.17},{"date":"2026-07-06","open":47155,"high":48545,"low":47155,"close":47695,"volume":2763,"rsi_14":42.95,"sma_20":49016.5,"sma_60":44705.17,"sma_120":37426.38},{"date":"2026-07-07","open":47695,"high":47900,"low":46670,"close":47325,"volume":3560,"rsi_14":43.67,"sma_20":49001.0,"sma_60":44944.08,"sma_120":37584.96},{"date":"2026-07-08","open":46055,"high":46590,"low":45220,"close":45220,"volume":5250,"rsi_14":35.44,"sma_20":48928.5,"sma_60":45143.5,"sma_120":37727.08},{"date":"2026-07-09","open":45470,"high":46500,"low":45470,"close":46500,"volume":6506,"rsi_14":38.78,"sma_20":48943.5,"sma_60":45341.5,"sma_120":37876.71},{"date":"2026-07-10","open":47070,"high":47870,"low":46875,"close":46875,"volume":4202,"rsi_14":35.72,"sma_20":48912.75,"sma_60":45547.17,"sma_120":38022.38},{"date":"2026-07-13","open":46870,"high":47550,"low":46145,"close":46420,"volume":6142,"rsi_14":38.69,"sma_20":48765.5,"sma_60":45724.58,"sma_120":38162.79},{"date":"2026-07-14","open":45830,"high":46000,"low":44820,"close":46000,"volume":5627,"rsi_14":37.51,"sma_20":48577.5,"sma_60":45888.08,"sma_120":38302.88},{"date":"2026-07-15","open":46000,"high":46800,"low":46000,"close":46740,"volume":3413,"rsi_14":36.84,"sma_20":48457.0,"sma_60":46064.17,"sma_120":38444.75},{"date":"2026-07-16","open":45765,"high":45805,"low":45080,"close":45490,"volume":2666,"rsi_14":39.21,"sma_20":48240.0,"sma_60":46206.42,"sma_120":38577.92},{"date":"2026-07-20","open":42520,"high":45495,"low":42520,"close":43595,"volume":11056,"rsi_14":33.34,"sma_20":47907.5,"sma_60":46310.67,"sma_120":38696.54},{"date":"2026-07-21","open":43600,"high":44475,"low":43505,"close":44475,"volume":4216,"rsi_14":32.55,"sma_20":47560.5,"sma_60":46423.08,"sma_120":38821.17},{"date":"2026-07-22","open":44475,"high":45560,"low":44475,"close":44790,"volume":4745,"rsi_14":28.54,"sma_20":47313.0,"sma_60":46532.58,"sma_120":38945.62},{"date":"2026-07-23","open":43365,"high":45160,"low":43365,"close":44645,"volume":1817,"rsi_14":31.93,"sma_20":47057.0,"sma_60":46627.58,"sma_120":39067.33},{"date":"2026-07-24","open":44200,"high":44265,"low":43465,"close":43645,"volume":3681,"rsi_14":35.25,"sma_20":46706.0,"sma_60":46696.0,"sma_120":39188.21},{"date":"2026-07-27","open":43210,"high":43595,"low":42855,"close":43595,"volume":1392,"rsi_14":31.83,"sma_20":46460.0,"sma_60":46746.25,"sma_120":39308.0},{"date":"2026-07-28","open":41850,"high":41920,"low":40750,"close":41050,"volume":4923,"rsi_14":26.68,"sma_20":46072.5,"sma_60":46764.83,"sma_120":39401.0},{"date":"2026-07-29","open":40640,"high":40805,"low":38955,"close":39555,"volume":7944,"rsi_14":27.95,"sma_20":45557.0,"sma_60":46768.92,"sma_120":39472.88},{"date":"2026-07-30","open":38500,"high":39345,"low":38350,"close":38475,"volume":6052,"rsi_14":18.27,"sma_20":44928.5,"sma_60":46750.92,"sma_120":39541.33},{"date":"2026-07-31","open":40330,"high":42150,"low":40330,"close":41800,"volume":2878,"rsi_14":33.73,"sma_20":44550.75,"sma_60":46755.58,"sma_120":39652.5},{"date":"2026-08-03","open":41660,"high":42085,"low":41605,"close":41675,"volume":4787,"rsi_14":34.46,"sma_20":44278.25,"sma_60":46725.0,"sma_120":39743.67},{"date":"2026-08-04","open":42255,"high":42850,"low":41975,"close":42710,"volume":3460,"rsi_14":39.64,"sma_20":44029.0,"sma_60":46707.25,"sma_120":39842.25},{"date":"2026-08-05","open":43010,"high":44215,"low":43010,"close":44050,"volume":3998,"rsi_14":41.84,"sma_20":43865.25,"sma_60":46726.25,"sma_120":39964.75},{"date":"2026-08-06","open":43610,"high":43610,"low":42760,"close":43155,"volume":3255,"rsi_14":42.76,"sma_20":43762.0,"sma_60":46707.0,"sma_120":40087.54},{"date":"2026-08-07","open":43260,"high":43705,"low":43250,"close":43490,"volume":2521,"rsi_14":49.64,"sma_20":43611.5,"sma_60":46679.25,"sma_120":40201.5},{"date":"2026-08-10","open":43395,"high":43795,"low":43340,"close":43795,"volume":2650,"rsi_14":47.57,"sma_20":43457.5,"sma_60":46644.5,"sma_120":40314.08},{"date":"2026-08-11","open":43750,"high":44830,"low":42790,"close":43015,"volume":2640,"rsi_14":43.86,"sma_20":43287.25,"sma_60":46575.08,"sma_120":40424.54},{"date":"2026-08-12","open":42585,"high":43060,"low":42585,"close":43030,"volume":3488,"rsi_14":44.36,"sma_20":43138.75,"sma_60":46509.42,"sma_120":40532.96},{"date":"2026-08-13","open":43445,"high":43790,"low":43380,"close":43790,"volume":3112,"rsi_14":50.51,"sma_20":42991.25,"sma_60":46480.92,"sma_120":40653.42},{"date":"2026-08-14","open":43800,"high":44330,"low":43800,"close":44170,"volume":2066,"rsi_14":51.99,"sma_20":42925.25,"sma_60":46459.75,"sma_120":40771.79},{"date":"2026-08-18","open":43730,"high":44640,"low":43730,"close":43965,"volume":6736,"rsi_14":62.07,"sma_20":42943.75,"sma_60":46437.25,"sma_120":40885.33},{"date":"2026-08-19","open":42795,"high":42795,"low":41900,"close":42015,"volume":2623,"rsi_14":59.82,"sma_20":42820.75,"sma_60":46370.75,"sma_120":40985.46},{"date":"2026-08-20","open":41595,"high":42370,"low":41595,"close":42360,"volume":838,"rsi_14":66.47,"sma_20":42699.25,"sma_60":46287.5,"sma_120":41084.71},{"date":"2026-08-21","open":41940,"high":42175,"low":41405,"close":42065,"volume":1841,"rsi_14":51.51,"sma_20":42570.25,"sma_60":46199.08,"sma_120":41180.83},{"date":"2026-08-24","open":41645,"high":41805,"low":41075,"close":41190,"volume":1432,"rsi_14":47.45,"sma_20":42447.5,"sma_60":46088.17,"sma_120":41266.5},{"date":"2026-08-25","open":41180,"high":41485,"low":40660,"close":41485,"volume":3037,"rsi_14":43.02,"sma_20":42342.0,"sma_60":45989.0,"sma_120":41359.12},{"date":"2026-08-26","open":41485,"high":41500,"low":41110,"close":41450,"volume":558,"rsi_14":32.6,"sma_20":42362.0,"sma_60":45861.58,"sma_120":41445.96},{"date":"2026-08-27","open":45460,"high":45460,"low":41895,"close":42200,"volume":2920,"rsi_14":43.48,"sma_20":42494.25,"sma_60":45738.58,"sma_120":41553.38},{"date":"2026-08-28","open":41780,"high":42040,"low":41630,"close":41650,"volume":723,"rsi_14":37.8,"sma_20":42653.0,"sma_60":45603.0,"sma_120":41649.71},{"date":"2026-08-31","open":40255,"high":41235,"low":40255,"close":41230,"volume":1377,"rsi_14":33.25,"sma_20":42624.5,"sma_60":45444.83,"sma_120":41746.0},{"date":"2026-09-01","open":39995,"high":41410,"low":39995,"close":41410,"volume":1552,"rsi_14":38.63,"sma_20":42611.25,"sma_60":45294.92,"sma_120":41862.46},{"date":"2026-09-02","open":40825,"high":40845,"low":40290,"close":40290,"volume":973,"rsi_14":33.21,"sma_20":42490.25,"sma_60":45178.58,"sma_120":41951.54},{"date":"2026-09-03","open":40200,"high":40720,"low":40200,"close":40565,"volume":436,"rsi_14":28.99,"sma_20":42316.0,"sma_60":45060.75,"sma_120":42036.46},{"date":"2026-09-04","open":40200,"high":41175,"low":40200,"close":41090,"volume":2722,"rsi_14":30.31,"sma_20":42212.75,"sma_60":44967.75,"sma_120":42124.79},{"date":"2026-09-07","open":40810,"high":41140,"low":40705,"close":40970,"volume":1310,"rsi_14":30.64,"sma_20":42086.75,"sma_60":44880.58,"sma_120":42216.12},{"date":"2026-09-08","open":40565,"high":41325,"low":40565,"close":41230,"volume":1641,"rsi_14":43.51,"sma_20":41958.5,"sma_60":44776.25,"sma_120":42304.17},{"date":"2026-09-09","open":40820,"high":41570,"low":40820,"close":41500,"volume":4087,"rsi_14":42.8,"sma_20":41882.75,"sma_60":44645.17,"sma_120":42394.92},{"date":"2026-09-10","open":41120,"high":41555,"low":41015,"close":41190,"volume":3224,"rsi_14":42.69,"sma_20":41790.75,"sma_60":44502.33,"sma_120":42477.75},{"date":"2026-09-11","open":40780,"high":41135,"low":40610,"close":40935,"volume":1397,"rsi_14":47.62,"sma_20":41648.0,"sma_60":44365.42,"sma_120":42553.88},{"date":"2026-09-14","open":40530,"high":40895,"low":40530,"close":40840,"volume":265,"rsi_14":43.76,"sma_20":41481.5,"sma_60":44215.58,"sma_120":42618.29},{"date":"2026-09-15","open":40435,"high":40895,"low":40435,"close":40895,"volume":1010,"rsi_14":44.65,"sma_20":41328.0,"sma_60":44059.75,"sma_120":42699.08},{"date":"2026-09-16","open":40490,"high":41245,"low":40490,"close":41245,"volume":1529,"rsi_14":40.02,"sma_20":41289.5,"sma_60":43890.25,"sma_120":42782.67},{"date":"2026-09-17","open":40835,"high":42245,"low":40835,"close":42240,"volume":2497,"rsi_14":55.64,"sma_20":41283.5,"sma_60":43765.25,"sma_120":42861.71},{"date":"2026-09-18","open":41820,"high":43215,"low":41820,"close":43215,"volume":2471,"rsi_14":67.16,"sma_20":41341.0,"sma_60":43656.08,"sma_120":42948.88},{"date":"2026-09-21","open":43215,"high":43920,"low":43215,"close":43815,"volume":970,"rsi_14":69.38,"sma_20":41472.25,"sma_60":43541.92,"sma_120":43055.46},{"date":"2026-09-22","open":43840,"high":46100,"low":43840,"close":44085,"volume":3741,"rsi_14":85.43,"sma_20":41602.25,"sma_60":43468.08,"sma_120":43174.21},{"date":"2026-09-23","open":43645,"high":45170,"low":43645,"close":44680,"volume":2261,"rsi_14":86.26,"sma_20":41763.75,"sma_60":43399.42,"sma_120":43305.83},{"date":"2026-09-28","open":44680,"high":44680,"low":43790,"close":44040,"volume":1722,"rsi_14":75.47,"sma_20":41855.75,"sma_60":43302.33,"sma_120":43418.88},{"date":"2026-09-29","open":43600,"high":43790,"low":43340,"close":43530,"volume":970,"rsi_14":70.71,"sma_20":41949.75,"sma_60":43177.08,"sma_120":43526.92},{"date":"2026-09-30","open":43530,"high":44165,"low":43530,"close":43900,"volume":726,"rsi_14":71.22,"sma_20":42083.25,"sma_60":43086.17,"sma_120":43629.79},{"date":"2026-10-01","open":43465,"high":44960,"low":43465,"close":44960,"volume":1857,"rsi_14":74.44,"sma_20":42260.75,"sma_60":43050.08,"sma_120":43740.17},{"date":"2026-10-02","open":44515,"high":44890,"low":44285,"close":44385,"volume":2256,"rsi_14":71.75,"sma_20":42465.5,"sma_60":42994.92,"sma_120":43850.04},{"date":"2026-10-06","open":44725,"high":45005,"low":44640,"close":44970,"volume":4333,"rsi_14":76.29,"sma_20":42685.75,"sma_60":42955.67,"sma_120":43949.88},{"date":"2026-10-07","open":46400,"high":46400,"low":44855,"close":44950,"volume":2856,"rsi_14":77.04,"sma_20":42878.75,"sma_60":42951.17,"sma_120":44047.33},{"date":"2026-10-08","open":43670,"high":44885,"low":43670,"close":44530,"volume":935,"rsi_14":72.82,"sma_20":43056.75,"sma_60":42918.33,"sma_120":44129.92},{"date":"2026-10-12","open":44450,"high":44465,"low":44075,"close":44160,"volume":2007,"rsi_14":68.25,"sma_20":43203.25,"sma_60":42873.08,"sma_120":44210.12},{"date":"2026-10-13","open":43720,"high":43720,"low":42815,"close":43175,"volume":3327,"rsi_14":55.86,"sma_20":43287.0,"sma_60":42819.0,"sma_120":44271.79},{"date":"2026-10-14","open":42745,"high":43580,"low":42745,"close":43440,"volume":2992,"rsi_14":51.55,"sma_20":43399.5,"sma_60":42776.33,"sma_120":44332.21},{"date":"2026-10-15","open":41375,"high":41765,"low":41235,"close":41385,"volume":4725,"rsi_14":36.07,"sma_20":43422.0,"sma_60":42687.08,"sma_120":44375.62},{"date":"2026-10-16","open":41380,"high":41870,"low":41250,"close":41410,"volume":1604,"rsi_14":34.22,"sma_20":43450.5,"sma_60":42619.08,"sma_120":44412.75},{"date":"2026-10-19","open":40965,"high":40965,"low":40135,"close":40585,"volume":2638,"rsi_14":26.48,"sma_20":43435.0,"sma_60":42568.92,"sma_120":44439.79},{"date":"2026-10-20","open":40305,"high":40355,"low":39985,"close":40195,"volume":2142,"rsi_14":27.26,"sma_20":43382.5,"sma_60":42497.58,"sma_120":44460.33},{"date":"2026-10-21","open":40175,"high":40885,"low":40175,"close":40780,"volume":1009,"rsi_14":33.88,"sma_20":43309.5,"sma_60":42430.75,"sma_120":44481.67},{"date":"2026-10-22","open":40375,"high":40625,"low":39710,"close":39950,"volume":2388,"rsi_14":28.03,"sma_20":43146.25,"sma_60":42352.5,"sma_120":44490.04},{"date":"2026-10-23","open":38615,"high":38965,"low":38055,"close":38965,"volume":1769,"rsi_14":16.38,"sma_20":42903.75,"sma_60":42274.5,"sma_120":44485.25}],"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 글로벌생성형AI액티브","phase":"above-fold","symbol_resolved":true}