{"status":"ok","report":{"price_analysis":{"current":28255.0,"change_1d":-3.5,"change_7d":-7.4,"change_30d":-18.2,"high_30d":35140.0,"low_30d":27905.0,"position_in_range":5.0,"support":28628.5,"resistance":34416.5},"summary":"HANARO 글로벌금채굴기업(473640)은(는) NYSE Arca Gold Miners Index (Price Return)를 추종하는 ETF입니다, 순자산 688억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1109.00)가 시그널선(-948.16)을 하회합니다(데드크로스). 현재가가 SMA20(30830)과 SMA60(32546) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28172~33488 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.464309993201894,"macd":-1109.004593850812,"macd_signal":-948.1641772075977,"sma_20":30829.75,"sma_60":32546.416666666668,"bb_upper":33487.853600313574,"bb_lower":28171.646399686422,"atr_14":820.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3172.00, 기관 순매수 5447.00. 30일 누적: 외국인 453.00, 기관 4.60만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3172.0,"institutional_flow":5447.0,"data":[{"date":"2026-10-23","foreign_net":-1467.0,"institution_net":3050.0,"retail_net":-1583.0},{"date":"2026-10-22","foreign_net":3053.0,"institution_net":-2894.0,"retail_net":-159.0},{"date":"2026-10-21","foreign_net":832.0,"institution_net":-2773.0,"retail_net":1941.0},{"date":"2026-10-20","foreign_net":-271.0,"institution_net":7604.0,"retail_net":-7333.0},{"date":"2026-10-19","foreign_net":1025.0,"institution_net":460.0,"retail_net":-1485.0},{"date":"2026-10-16","foreign_net":1571.0,"institution_net":-2015.0,"retail_net":444.0},{"date":"2026-10-15","foreign_net":-587.0,"institution_net":-1522.0,"retail_net":2109.0},{"date":"2026-10-14","foreign_net":-314.0,"institution_net":1910.0,"retail_net":-1596.0},{"date":"2026-10-13","foreign_net":715.0,"institution_net":1506.0,"retail_net":-2221.0},{"date":"2026-10-12","foreign_net":282.0,"institution_net":-5362.0,"retail_net":5080.0},{"date":"2026-10-08","foreign_net":-1281.0,"institution_net":4196.0,"retail_net":-2915.0},{"date":"2026-10-07","foreign_net":1003.0,"institution_net":-1371.0,"retail_net":368.0},{"date":"2026-10-06","foreign_net":220.0,"institution_net":-3167.0,"retail_net":2947.0},{"date":"2026-10-02","foreign_net":-340.0,"institution_net":3080.0,"retail_net":-2740.0},{"date":"2026-10-01","foreign_net":-1098.0,"institution_net":3731.0,"retail_net":-2633.0},{"date":"2026-09-30","foreign_net":485.0,"institution_net":-359.0,"retail_net":-126.0},{"date":"2026-09-29","foreign_net":1437.0,"institution_net":-2471.0,"retail_net":1034.0},{"date":"2026-09-28","foreign_net":-2799.0,"institution_net":-2455.0,"retail_net":5254.0},{"date":"2026-09-23","foreign_net":1328.0,"institution_net":-916.0,"retail_net":-412.0},{"date":"2026-09-22","foreign_net":-2775.0,"institution_net":3550.0,"retail_net":-775.0},{"date":"2026-09-21","foreign_net":-7909.0,"institution_net":6494.0,"retail_net":1415.0},{"date":"2026-09-18","foreign_net":-133.0,"institution_net":-1764.0,"retail_net":1897.0},{"date":"2026-09-17","foreign_net":-20.0,"institution_net":13976.0,"retail_net":-13956.0},{"date":"2026-09-16","foreign_net":60.0,"institution_net":1405.0,"retail_net":-1465.0},{"date":"2026-09-15","foreign_net":1306.0,"institution_net":751.0,"retail_net":-2057.0},{"date":"2026-09-14","foreign_net":2316.0,"institution_net":4328.0,"retail_net":-6644.0},{"date":"2026-09-11","foreign_net":1214.0,"institution_net":5832.0,"retail_net":-7046.0},{"date":"2026-09-10","foreign_net":-1399.0,"institution_net":368.0,"retail_net":1031.0},{"date":"2026-09-09","foreign_net":617.0,"institution_net":6942.0,"retail_net":-7559.0},{"date":"2026-09-08","foreign_net":3382.0,"institution_net":3914.0,"retail_net":-7296.0}],"periods":{"d1":{"foreign_net":-1467.0,"institution_net":3050.0,"retail_net":-1583.0},"d3":{"foreign_net":2418.0,"institution_net":-2617.0,"retail_net":199.0},"d7":{"foreign_net":4156.0,"institution_net":1910.0,"retail_net":-6066.0},"d14":{"foreign_net":4441.0,"institution_net":2702.0,"retail_net":-7143.0},"d30":{"foreign_net":453.0,"institution_net":46028.0,"retail_net":-46481.0}}},"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":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2857,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.29,"summary":"배당수익률 0.29%","metrics":[{"name":"배당수익률","value":0.29,"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":"2026-10-23T23:44:43.427806+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NYSE Arca Gold Miners Index (Price Return)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.15,"aum":68800000000.0,"aum_display":"688억","dividend_yield":null,"tracking_error":2.05,"holdings":[{"ticker":"","name":"ZIJIN MINING GROUP CO LTD-H","weight":null},{"ticker":"","name":"PREDICTIVE DISCOVERY LTD","weight":null},{"ticker":"","name":"TONGGUAN GOLD GROUP LTD","weight":null},{"ticker":"","name":"EVOLUTION MINING LTD","weight":null},{"ticker":"","name":"PAN AFRICAN RESOURCES PLC","weight":null},{"ticker":"","name":"RAMELIUS RESOURCES LTD","weight":null},{"ticker":"","name":"RESOLUTE MINING LTD","weight":null},{"ticker":"","name":"ZHAOJIN MINING INDUSTRY CO-H","weight":null},{"ticker":"","name":"BARRICK MINING CORP","weight":null},{"ticker":"","name":"BELLEVUE GOLD LTD","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":28255.0,"change_pct":-3.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-18","close":9463.0},{"date":"2024-01-19","close":9438.7764},{"date":"2024-01-22","close":9463.459},{"date":"2024-01-23","close":9463.459},{"date":"2024-01-24","close":9670.7959},{"date":"2024-01-25","close":9488.1416},{"date":"2024-01-26","close":9606.6201},{"date":"2024-01-29","close":9616.4932},{"date":"2024-01-30","close":9675.7324},{"date":"2024-01-31","close":9611.5566},{"date":"2024-02-01","close":9581.9375},{"date":"2024-02-02","close":9784.3379},{"date":"2024-02-05","close":9660.9229},{"date":"2024-02-06","close":9330.1709},{"date":"2024-02-07","close":9423.9668},{"date":"2024-02-08","close":9389.4102},{"date":"2024-02-13","close":9280.8047},{"date":"2024-02-14","close":8964.8623},{"date":"2024-02-15","close":8826.6377},{"date":"2024-02-16","close":9103.0879},{"date":"2024-02-19","close":9196.8828},{"date":"2024-02-20","close":9256.1221},{"date":"2024-02-21","close":9236.376},{"date":"2024-02-22","close":9172.1992},{"date":"2024-02-23","close":8950.0527},{"date":"2024-02-26","close":9083.3418},{"date":"2024-02-27","close":8885.877},{"date":"2024-02-28","close":8920.4336},{"date":"2024-02-29","close":8821.7012},{"date":"2024-03-04","close":9211.6924},{"date":"2024-03-05","close":9675.7324},{"date":"2024-03-06","close":9725.0986},{"date":"2024-03-07","close":9892.9434},{"date":"2024-03-08","close":9996.6123},{"date":"2024-03-11","close":9952.1816},{"date":"2024-03-12","close":9942.3086},{"date":"2024-03-13","close":9942.3086},{"date":"2024-03-14","close":10139.7725},{"date":"2024-03-15","close":10189.1396},{"date":"2024-03-18","close":10100.2803},{"date":"2024-03-19","close":10080.5342},{"date":"2024-03-20","close":9843.5771},{"date":"2024-03-21","close":10055.8506},{"date":"2024-03-22","close":10194.0762},{"date":"2024-03-25","close":10134.8359},{"date":"2024-03-26","close":10139.7725},{"date":"2024-03-27","close":10144.709},{"date":"2024-03-28","close":10618.623},{"date":"2024-03-29","close":10870.3896},{"date":"2024-04-01","close":10855.5801},{"date":"2024-04-02","close":11062.917},{"date":"2024-04-03","close":11211.0146},{"date":"2024-04-04","close":11443.0352},{"date":"2024-04-05","close":11438.0986},{"date":"2024-04-08","close":11734.2949},{"date":"2024-04-09","close":11719.4844},{"date":"2024-04-11","close":11877.4561},{"date":"2024-04-12","close":12163.7793},{"date":"2024-04-15","close":12079.8564},{"date":"2024-04-16","close":11887.3291},{"date":"2024-04-17","close":11630.626},{"date":"2024-04-18","close":11625.6895},{"date":"2024-04-19","close":11981.124},{"date":"2024-04-22","close":11971.251},{"date":"2024-04-23","close":11403.543},{"date":"2024-04-24","close":11462.7812},{"date":"2024-04-25","close":11546.7041},{"date":"2024-04-26","close":11951.5049},{"date":"2024-04-29","close":12153.9043},{"date":"2024-04-30","close":12134.1582},{"date":"2024-05-02","close":11778.7236},{"date":"2024-05-03","close":11640.499},{"date":"2024-05-07","close":11823.1523},{"date":"2024-05-08","close":11758.9775},{"date":"2024-05-09","close":11912.0117},{"date":"2024-05-10","close":12148.9678},{"date":"2024-05-13","close":12262.5098},{"date":"2024-05-14","close":12213.1445},{"date":"2024-05-16","close":12257.5732},{"date":"2024-05-17","close":12198.335},{"date":"2024-05-20","close":12721.6143},{"date":"2024-05-21","close":13003.0},{"date":"2024-05-22","close":12919.0771},{"date":"2024-05-23","close":12331.623},{"date":"2024-05-24","close":12114.4121},{"date":"2024-05-27","close":12232.8906},{"date":"2024-05-28","close":12134.1582},{"date":"2024-05-29","close":12667.3115},{"date":"2024-05-30","close":12459.9736},{"date":"2024-05-31","close":12450.1006},{"date":"2024-06-03","close":12346.4326},{"date":"2024-06-04","close":12380.9893},{"date":"2024-06-05","close":11946.5684},{"date":"2024-06-07","close":12484.6572},{"date":"2024-06-10","close":11887.3291},{"date":"2024-06-11","close":11986.0605},{"date":"2024-06-12","close":11828.0889},{"date":"2024-06-13","close":11926.8213},{"date":"2024-06-14","close":11571.3867},{"date":"2024-06-17","close":11576.3232},{"date":"2024-06-18","close":11615.8164},{"date":"2024-06-19","close":11734.2949},{"date":"2024-06-20","close":11724.4219},{"date":"2024-06-21","close":12183.5254},{"date":"2024-06-24","close":12030.4902},{"date":"2024-06-25","close":12035.4268},{"date":"2024-06-26","close":11990.9971},{"date":"2024-06-27","close":11916.9482},{"date":"2024-06-28","close":12015.6807},{"date":"2024-07-01","close":12015.6807},{"date":"2024-07-02","close":11699.7383},{"date":"2024-07-03","close":11877.4561},{"date":"2024-07-04","close":12188.4619},{"date":"2024-07-05","close":12198.335},{"date":"2024-07-08","close":12701.8672},{"date":"2024-07-09","close":12652.502},{"date":"2024-07-10","close":12647.5654},{"date":"2024-07-11","close":12835.1562},{"date":"2024-07-12","close":13328.8154},{"date":"2024-07-15","close":13358.4346},{"date":"2024-07-16","close":13511.4697},{"date":"2024-07-17","close":13728.6807},{"date":"2024-07-18","close":13625.0117},{"date":"2024-07-19","close":13259.7031},{"date":"2024-07-22","close":13180.7178},{"date":"2024-07-23","close":13175.7812},{"date":"2024-07-24","close":13269.5771},{"date":"2024-07-25","close":13126.415},{"date":"2024-07-26","close":12775.916},{"date":"2024-07-29","close":12840.0928},{"date":"2024-07-30","close":12948.6982},{"date":"2024-07-31","close":12998.0635},{"date":"2024-08-01","close":13195.5273},{"date":"2024-08-02","close":13121.4785},{"date":"2024-08-05","close":12440.2275},{"date":"2024-08-06","close":12440.2275},{"date":"2024-08-07","close":12588.3252},{"date":"2024-08-08","close":12326.6865},{"date":"2024-08-09","close":12380.9893},{"date":"2024-08-12","close":12538.96},{"date":"2024-08-13","close":12924.0137},{"date":"2024-08-14","close":12928.9502},{"date":"2024-08-16","close":12958.5713},{"date":"2024-08-19","close":13022.7461},{"date":"2024-08-20","close":13338.6885},{"date":"2024-08-21","close":13516.4062},{"date":"2024-08-22","close":13536.1523},{"date":"2024-08-23","close":13328.8154},{"date":"2024-08-26","close":13269.5771},{"date":"2024-08-27","close":13387.0},{"date":"2024-08-28","close":13392.9912},{"date":"2024-08-29","close":13116.542},{"date":"2024-08-30","close":13244.8926},{"date":"2024-09-02","close":13220.21},{"date":"2024-09-03","close":13180.7178},{"date":"2024-09-04","close":12746.2969},{"date":"2024-09-05","close":12519.2139},{"date":"2024-09-06","close":12627.8184},{"date":"2024-09-09","close":12514.2773},{"date":"2024-09-10","close":12534.0234},{"date":"2024-09-11","close":12608.0723},{"date":"2024-09-12","close":12746.2969},{"date":"2024-09-13","close":13230.083},{"date":"2024-09-19","close":13333.752},{"date":"2024-09-20","close":13526.2793},{"date":"2024-09-23","close":13822.4756},{"date":"2024-09-24","close":13822.4756},{"date":"2024-09-25","close":14049.5596},{"date":"2024-09-26","close":13985.3828},{"date":"2024-09-27","close":14064.3691},{"date":"2024-09-30","close":13550.9619},{"date":"2024-10-02","close":13629.9482},{"date":"2024-10-04","close":13605.2656},{"date":"2024-10-07","close":13664.5039},{"date":"2024-10-08","close":13452.2305},{"date":"2024-10-10","close":13412.7383},{"date":"2024-10-11","close":13733.6172},{"date":"2024-10-14","close":13812.6025},{"date":"2024-10-15","close":13921.208},{"date":"2024-10-16","close":14163.1006},{"date":"2024-10-17","close":14370.4385},{"date":"2024-10-18","close":14414.8672},{"date":"2024-10-21","close":15051.6885},{"date":"2024-10-22","close":15333.0742},{"date":"2024-10-23","close":15584.8418},{"date":"2024-10-24","close":15303.4551},{"date":"2024-10-25","close":14804.8594},{"date":"2024-10-28","close":14656.7607},{"date":"2024-10-29","close":14562.9648},{"date":"2024-10-30","close":14868.0},{"date":"2024-10-31","close":14661.6973},{"date":"2024-11-01","close":14227.2764},{"date":"2024-11-04","close":13960.7002},{"date":"2024-11-05","close":14064.0},{"date":"2024-11-06","close":14153.2275},{"date":"2024-11-07","close":13620.0752},{"date":"2024-11-08","close":14034.75},{"date":"2024-11-11","close":13832.3486},{"date":"2024-11-12","close":13175.7812},{"date":"2024-11-13","close":12953.6348},{"date":"2024-11-14","close":12721.6143},{"date":"2024-11-15","close":12726.5508},{"date":"2024-11-18","close":12652.502},{"date":"2024-11-19","close":13131.3516},{"date":"2024-11-20","close":13521.3428},{"date":"2024-11-21","close":13402.8643},{"date":"2024-11-22","close":13565.7725},{"date":"2024-11-25","close":13481.8506},{"date":"2024-11-26","close":13170.8447},{"date":"2024-11-27","close":13200.4639},{"date":"2024-11-28","close":13101.7324},{"date":"2024-11-29","close":13244.8926},{"date":"2024-12-02","close":13338.6885},{"date":"2024-12-03","close":13141.2246},{"date":"2024-12-04","close":13491.7236},{"date":"2024-12-05","close":13481.8506},{"date":"2024-12-06","close":13417.6748},{"date":"2024-12-09","close":13358.4346},{"date":"2024-12-10","close":13580.582},{"date":"2024-12-11","close":13615.1387},{"date":"2024-12-12","close":13945.8906},{"date":"2024-12-13","close":13797.792},{"date":"2024-12-16","close":13318.9424},{"date":"2024-12-17","close":13151.0986},{"date":"2024-12-18","close":13180.7178},{"date":"2024-12-19","close":12840.0928},{"date":"2024-12-20","close":12509.3408},{"date":"2024-12-23","close":12835.1562},{"date":"2024-12-24","close":12978.3174},{"date":"2024-12-26","close":12983.2539},{"date":"2024-12-27","close":13057.3027},{"date":"2024-12-30","close":13062.2393},{"date":"2025-01-02","close":12869.7119},{"date":"2025-01-03","close":13289.3232},{"date":"2025-01-06","close":13195.5273},{"date":"2025-01-07","close":13032.6191},{"date":"2025-01-08","close":13180.7178},{"date":"2025-01-09","close":13378.1816},{"date":"2025-01-10","close":13526.2793},{"date":"2025-01-13","close":13570.709},{"date":"2025-01-14","close":13412.7383},{"date":"2025-01-15","close":13526.2793},{"date":"2025-01-16","close":13713.8711},{"date":"2025-01-17","close":13674.377},{"date":"2025-01-20","close":13560.8359},{"date":"2025-01-21","close":13565.7725},{"date":"2025-01-22","close":13674.377},{"date":"2025-01-23","close":13797.792},{"date":"2025-01-24","close":13802.7822},{"date":"2025-01-31","close":14371.6602},{"date":"2025-02-03","close":14551.3066},{"date":"2025-02-04","close":14656.0996},{"date":"2025-02-05","close":14885.6465},{"date":"2025-02-06","close":15304.8203},{"date":"2025-02-07","close":15329.7715},{"date":"2025-02-10","close":15339.751},{"date":"2025-02-11","close":15803.8359},{"date":"2025-02-12","close":15614.21},{"date":"2025-02-13","close":15738.9639},{"date":"2025-02-14","close":15808.8262},{"date":"2025-02-17","close":15329.7715},{"date":"2025-02-18","close":15369.6924},{"date":"2025-02-19","close":15324.7812},{"date":"2025-02-20","close":15384.6631},{"date":"2025-02-21","close":15629.1807},{"date":"2025-02-24","close":15020.3809},{"date":"2025-02-25","close":15050.3223},{"date":"2025-02-26","close":14800.8145},{"date":"2025-02-27","close":14950.5186},{"date":"2025-02-28","close":14800.8145},{"date":"2025-03-04","close":14975.4697},{"date":"2025-03-05","close":15025.3711},{"date":"2025-03-06","close":15344.7412},{"date":"2025-03-07","close":15514.4072},{"date":"2025-03-10","close":15504.4268},{"date":"2025-03-11","close":15130.165},{"date":"2025-03-12","close":15444.5449},{"date":"2025-03-13","close":15614.21},{"date":"2025-03-14","close":16118.2168},{"date":"2025-03-17","close":16193.0684},{"date":"2025-03-18","close":16761.9473},{"date":"2025-03-19","close":16826.8184},{"date":"2025-03-20","close":17041.3965},{"date":"2025-03-21","close":17001.4746},{"date":"2025-03-24","close":16707.0547},{"date":"2025-03-25","close":16856.7598},{"date":"2025-03-26","close":17061.3574},{"date":"2025-03-27","close":16971.5332},{"date":"2025-03-28","close":17330.8262},{"date":"2025-03-31","close":17330.8262},{"date":"2025-04-01","close":17410.668},{"date":"2025-04-02","close":17360.7656},{"date":"2025-04-03","close":17116.248},{"date":"2025-04-04","close":16622.2227},{"date":"2025-04-07","close":14601.208},{"date":"2025-04-08","close":15469.4951},{"date":"2025-04-09","close":15993.4619},{"date":"2025-04-10","close":16796.8789},{"date":"2025-04-11","close":17759.9785},{"date":"2025-04-14","close":18288.9355},{"date":"2025-04-15","close":18448.6211},{"date":"2025-04-16","close":18663.1973},{"date":"2025-04-17","close":19042.4492},{"date":"2025-04-18","close":18453.6113},{"date":"2025-04-21","close":19052.4297},{"date":"2025-04-22","close":19257.0273},{"date":"2025-04-23","close":18318.877},{"date":"2025-04-24","close":18079.3496},{"date":"2025-04-25","close":18094.3203},{"date":"2025-04-28","close":17959.5859},{"date":"2025-04-29","close":18019.4668},{"date":"2025-04-30","close":17515.4609},{"date":"2025-05-02","close":17206.0703},{"date":"2025-05-07","close":18134.2402},{"date":"2025-05-08","close":17854.793},{"date":"2025-05-09","close":17630.2344},{"date":"2025-05-12","close":17759.9785},{"date":"2025-05-13","close":17086.3066},{"date":"2025-05-14","close":16707.0547},{"date":"2025-05-15","close":16213.0293},{"date":"2025-05-16","close":16527.4102},{"date":"2025-05-19","close":16976.5234},{"date":"2025-05-20","close":16796.8789},{"date":"2025-05-21","close":17365.7559},{"date":"2025-05-22","close":17745.0078},{"date":"2025-05-23","close":17500.4902},{"date":"2025-05-26","close":17480.5293},{"date":"2025-05-27","close":17365.7559},{"date":"2025-05-28","close":17715.0684},{"date":"2025-05-29","close":17660.1758},{"date":"2025-05-30","close":17685.127},{"date":"2025-06-02","close":17969.5664},{"date":"2025-06-04","close":18498.5234},{"date":"2025-06-05","close":18478.5625},{"date":"2025-06-09","close":18029.4473},{"date":"2025-06-10","close":18159.1914},{"date":"2025-06-11","close":18124.2598},{"date":"2025-06-12","close":18189.1328},{"date":"2025-06-13","close":19017.5},{"date":"2025-06-16","close":18852.8242},{"date":"2025-06-17","close":18767.9922},{"date":"2025-06-18","close":18797.9316},{"date":"2025-06-19","close":18573.375},{"date":"2025-06-20","close":18154.2012},{"date":"2025-06-23","close":18443.6309},{"date":"2025-06-24","close":18054.3984},{"date":"2025-06-25","close":18154.2012},{"date":"2025-06-26","close":17969.5664},{"date":"2025-06-27","close":18064.3789},{"date":"2025-06-30","close":17535.4219},{"date":"2025-07-01","close":18079.3496},{"date":"2025-07-02","close":18114.2812},{"date":"2025-07-03","close":18194.123},{"date":"2025-07-04","close":18378.7598},{"date":"2025-07-07","close":18448.6211},{"date":"2025-07-08","close":18558.4043},{"date":"2025-07-09","close":17899.7031},{"date":"2025-07-10","close":18099.3105},{"date":"2025-07-11","close":18378.7598},{"date":"2025-07-14","close":18578.3652},{"date":"2025-07-15","close":18603.3164},{"date":"2025-07-16","close":18423.6699},{"date":"2025-07-17","close":18199.1133},{"date":"2025-07-18","close":18268.9746},{"date":"2025-07-21","close":18079.3496},{"date":"2025-07-22","close":18623.2773},{"date":"2025-07-23","close":18977.5781},{"date":"2025-07-24","close":18758.0117},{"date":"2025-07-25","close":18743.041},{"date":"2025-07-28","close":18792.9414},{"date":"2025-07-29","close":18628.2676},{"date":"2025-07-30","close":18698.1289},{"date":"2025-07-31","close":18318.877},{"date":"2025-08-01","close":18348.8184},{"date":"2025-08-04","close":18673.1777},{"date":"2025-08-05","close":19281.9785},{"date":"2025-08-06","close":19880.7969},{"date":"2025-08-07","close":20150.2656},{"date":"2025-08-08","close":20719.1445},{"date":"2025-08-11","close":20304.9609},{"date":"2025-08-12","close":20394.7832},{"date":"2025-08-13","close":20459.6562},{"date":"2025-08-14","close":20324.9219},{"date":"2025-08-18","close":20744.0938},{"date":"2025-08-19","close":20903.7793},{"date":"2025-08-20","close":20464.6465},{"date":"2025-08-21","close":20968.6523},{"date":"2025-08-22","close":21073.4453},{"date":"2025-08-25","close":21327.9434},{"date":"2025-08-26","close":21672.2637},{"date":"2025-08-27","close":22151.3203},{"date":"2025-08-28","close":22041.5371},{"date":"2025-08-29","close":21956.7031},{"date":"2025-09-01","close":22775.0898},{"date":"2025-09-02","close":22740.1582},{"date":"2025-09-03","close":23388.8789},{"date":"2025-09-04","close":23314.0273},{"date":"2025-09-05","close":23074.5},{"date":"2025-09-08","close":23748.1699},{"date":"2025-09-09","close":24187.3047},{"date":"2025-09-10","close":24042.5898},{"date":"2025-09-11","close":24531.625},{"date":"2025-09-12","close":24960.7793},{"date":"2025-09-15","close":24940.8184},{"date":"2025-09-16","close":24860.9766},{"date":"2025-09-17","close":24486.7148},{"date":"2025-09-18","close":24401.8809},{"date":"2025-09-19","close":24546.5957},{"date":"2025-09-22","close":25824.0781},{"date":"2025-09-23","close":26567.6113},{"date":"2025-09-24","close":26692.3652},{"date":"2025-09-25","close":26128.4766},{"date":"2025-09-26","close":26467.8086},{"date":"2025-09-29","close":26976.8047},{"date":"2025-09-30","close":27625.5254},{"date":"2025-10-01","close":27415.9375},{"date":"2025-10-02","close":27735.3086},{"date":"2025-10-10","close":27685.4062},{"date":"2025-10-13","close":28109.5703},{"date":"2025-10-14","close":28858.0938},{"date":"2025-10-15","close":28888.0352},{"date":"2025-10-16","close":29621.5898},{"date":"2025-10-17","close":30988.8926},{"date":"2025-10-20","close":28693.4199},{"date":"2025-10-21","close":28683.4395},{"date":"2025-10-22","close":26697.3555},{"date":"2025-10-23","close":26936.8828},{"date":"2025-10-24","close":26642.4629},{"date":"2025-10-27","close":26153.4277},{"date":"2025-10-28","close":25424.8652},{"date":"2025-10-29","close":26053.625},{"date":"2025-10-30","close":26193.3496},{"date":"2025-10-31","close":26457.8281},{"date":"2025-11-03","close":26168.3984},{"date":"2025-11-04","close":25983.7617},{"date":"2025-11-05","close":25499.7168},{"date":"2025-11-06","close":26223.291},{"date":"2025-11-07","close":26547.6504},{"date":"2025-11-10","close":27301.1641},{"date":"2025-11-11","close":28593.6152},{"date":"2025-11-12","close":28578.6465},{"date":"2025-11-13","close":29901.0371},{"date":"2025-11-14","close":29147.5234},{"date":"2025-11-17","close":28438.9219},{"date":"2025-11-18","close":27934.9141},{"date":"2025-11-19","close":28379.0391},{"date":"2025-11-20","close":28728.3496},{"date":"2025-11-21","close":27585.6035},{"date":"2025-11-24","close":27420.9277},{"date":"2025-11-25","close":29032.75},{"date":"2025-11-26","close":29362.1016},{"date":"2025-11-27","close":30140.5664},{"date":"2025-11-28","close":30669.5234},{"date":"2025-12-01","close":31373.1348},{"date":"2025-12-02","close":31163.5488},{"date":"2025-12-03","close":30694.4727},{"date":"2025-12-04","close":30425.0039},{"date":"2025-12-05","close":30669.5234},{"date":"2025-12-08","close":30559.7383},{"date":"2025-12-09","close":29761.3125},{"date":"2025-12-10","close":30654.5527},{"date":"2025-12-11","close":31038.7949},{"date":"2025-12-12","close":32416.0781},{"date":"2025-12-15","close":32735.4492},{"date":"2025-12-16","close":32131.6387},{"date":"2025-12-17","close":32366.1777},{"date":"2025-12-18","close":32485.9414},{"date":"2025-12-19","close":32485.9414},{"date":"2025-12-22","close":33773.4023},{"date":"2025-12-23","close":34926.1289},{"date":"2025-12-24","close":33923.1055},{"date":"2025-12-26","close":33873.207},{"date":"2025-12-29","close":33598.7461},{"date":"2025-12-30","close":32520.8711},{"date":"2026-01-02","close":32485.9414},{"date":"2026-01-05","close":32560.793},{"date":"2026-01-06","close":33234.4648},{"date":"2026-01-07","close":34017.918},{"date":"2026-01-08","close":33803.3438},{"date":"2026-01-09","close":34317.3281},{"date":"2026-01-12","close":35629.7422},{"date":"2026-01-13","close":36617.793},{"date":"2026-01-14","close":37361.3281},{"date":"2026-01-15","close":36742.5469},{"date":"2026-01-16","close":36942.1523},{"date":"2026-01-19","close":37655.7461},{"date":"2026-01-20","close":38359.3594},{"date":"2026-01-21","close":40220.6875},{"date":"2026-01-22","close":38793.5039},{"date":"2026-01-23","close":39921.2773},{"date":"2026-01-26","close":40879.3906},{"date":"2026-01-27","close":40739.6641},{"date":"2026-01-28","close":40570.0},{"date":"2026-01-29","close":42405.0},{"date":"2026-01-30","close":39000.0},{"date":"2026-02-02","close":33605.0},{"date":"2026-02-03","close":36655.0},{"date":"2026-02-04","close":37610.0},{"date":"2026-02-05","close":37025.0},{"date":"2026-02-06","close":35345.0},{"date":"2026-02-09","close":37110.0},{"date":"2026-02-10","close":38220.0},{"date":"2026-02-11","close":39285.0},{"date":"2026-02-12","close":39215.0},{"date":"2026-02-13","close":37425.0},{"date":"2026-02-19","close":38160.0},{"date":"2026-02-20","close":38980.0},{"date":"2026-02-23","close":40370.0},{"date":"2026-02-24","close":40670.0},{"date":"2026-02-25","close":41265.0},{"date":"2026-02-26","close":41470.0},{"date":"2026-02-27","close":42535.0},{"date":"2026-03-03","close":43770.0},{"date":"2026-03-04","close":40915.0},{"date":"2026-03-05","close":40300.0},{"date":"2026-03-06","close":39340.0},{"date":"2026-03-09","close":38290.0},{"date":"2026-03-10","close":39220.0},{"date":"2026-03-11","close":39570.0},{"date":"2026-03-12","close":38850.0},{"date":"2026-03-13","close":38645.0},{"date":"2026-03-16","close":36485.0},{"date":"2026-03-17","close":36690.0},{"date":"2026-03-18","close":36305.0},{"date":"2026-03-19","close":34615.0},{"date":"2026-03-20","close":33160.0},{"date":"2026-03-23","close":30345.0},{"date":"2026-03-24","close":31740.0},{"date":"2026-03-25","close":33495.0},{"date":"2026-03-26","close":33135.0},{"date":"2026-03-27","close":33580.0},{"date":"2026-03-30","close":34015.0},{"date":"2026-03-31","close":34820.0},{"date":"2026-04-01","close":36050.0},{"date":"2026-04-02","close":35895.0},{"date":"2026-04-03","close":36610.0},{"date":"2026-04-06","close":36760.0},{"date":"2026-04-07","close":36485.0},{"date":"2026-04-08","close":37925.0},{"date":"2026-04-09","close":37645.0},{"date":"2026-04-10","close":37680.0},{"date":"2026-04-13","close":37800.0},{"date":"2026-04-14","close":37905.0},{"date":"2026-04-15","close":37980.0},{"date":"2026-04-16","close":37750.0},{"date":"2026-04-17","close":37410.0},{"date":"2026-04-20","close":37830.0},{"date":"2026-04-21","close":37465.0},{"date":"2026-04-22","close":36580.0},{"date":"2026-04-23","close":35995.0},{"date":"2026-04-24","close":35515.0},{"date":"2026-04-27","close":35830.0},{"date":"2026-04-28","close":35230.0},{"date":"2026-04-29","close":34260.0},{"date":"2026-04-30","close":33405.0},{"date":"2026-05-04","close":33400.0},{"date":"2026-05-06","close":33420.0},{"date":"2026-05-07","close":34865.0},{"date":"2026-05-08","close":35250.0},{"date":"2026-05-11","close":35430.0},{"date":"2026-05-12","close":37310.0},{"date":"2026-05-13","close":37515.0},{"date":"2026-05-14","close":37400.0},{"date":"2026-05-15","close":35630.0},{"date":"2026-05-18","close":34255.0},{"date":"2026-05-19","close":34195.0},{"date":"2026-05-20","close":32900.0},{"date":"2026-05-21","close":33615.0},{"date":"2026-05-22","close":33925.0},{"date":"2026-05-26","close":34230.0},{"date":"2026-05-27","close":34300.0},{"date":"2026-05-28","close":33065.0},{"date":"2026-05-29","close":33990.0},{"date":"2026-06-01","close":34535.0},{"date":"2026-06-02","close":34505.0},{"date":"2026-06-04","close":33980.0},{"date":"2026-06-05","close":34090.0},{"date":"2026-06-08","close":31715.0},{"date":"2026-06-09","close":31360.0},{"date":"2026-06-10","close":30200.0},{"date":"2026-06-11","close":29730.0},{"date":"2026-06-12","close":30710.0},{"date":"2026-06-15","close":32560.0},{"date":"2026-06-16","close":33520.0},{"date":"2026-06-17","close":34160.0},{"date":"2026-06-18","close":34510.0},{"date":"2026-06-19","close":32360.0},{"date":"2026-06-22","close":32740.0},{"date":"2026-06-23","close":31900.0},{"date":"2026-06-24","close":31140.0},{"date":"2026-06-25","close":29930.0},{"date":"2026-06-26","close":30180.0},{"date":"2026-06-29","close":30655.0},{"date":"2026-06-30","close":30210.0},{"date":"2026-07-01","close":29950.0},{"date":"2026-07-02","close":30710.0},{"date":"2026-07-03","close":32010.0},{"date":"2026-07-06","close":32240.0},{"date":"2026-07-07","close":31165.0},{"date":"2026-07-08","close":29875.0},{"date":"2026-07-09","close":28865.0},{"date":"2026-07-10","close":29500.0},{"date":"2026-07-13","close":29150.0},{"date":"2026-07-14","close":28930.0},{"date":"2026-07-15","close":28800.0},{"date":"2026-07-16","close":28485.0},{"date":"2026-07-20","close":27400.0},{"date":"2026-07-21","close":27985.0},{"date":"2026-07-22","close":29200.0},{"date":"2026-07-23","close":29445.0},{"date":"2026-07-24","close":28520.0},{"date":"2026-07-27","close":29300.0},{"date":"2026-07-28","close":28535.0},{"date":"2026-07-29","close":28110.0},{"date":"2026-07-30","close":27630.0},{"date":"2026-07-31","close":28245.0},{"date":"2026-08-03","close":28000.0},{"date":"2026-08-04","close":28385.0},{"date":"2026-08-05","close":29860.0},{"date":"2026-08-06","close":31340.0},{"date":"2026-08-07","close":31740.0},{"date":"2026-08-10","close":33385.0},{"date":"2026-08-11","close":33340.0},{"date":"2026-08-12","close":33640.0},{"date":"2026-08-13","close":33470.0},{"date":"2026-08-14","close":32695.0},{"date":"2026-08-18","close":33780.0},{"date":"2026-08-19","close":33100.0},{"date":"2026-08-20","close":35365.0},{"date":"2026-08-21","close":36600.0},{"date":"2026-08-24","close":37600.0},{"date":"2026-08-25","close":37350.0},{"date":"2026-08-26","close":37875.0},{"date":"2026-08-27","close":37280.0},{"date":"2026-08-28","close":36855.0},{"date":"2026-08-31","close":35580.0},{"date":"2026-09-01","close":35075.0},{"date":"2026-09-02","close":33865.0},{"date":"2026-09-03","close":35020.0},{"date":"2026-09-04","close":35620.0},{"date":"2026-09-07","close":34850.0},{"date":"2026-09-08","close":34560.0},{"date":"2026-09-09","close":34915.0},{"date":"2026-09-10","close":34955.0},{"date":"2026-09-11","close":34015.0},{"date":"2026-09-14","close":33965.0},{"date":"2026-09-15","close":33395.0},{"date":"2026-09-16","close":33705.0},{"date":"2026-09-17","close":33685.0},{"date":"2026-09-18","close":34975.0},{"date":"2026-09-21","close":34530.0},{"date":"2026-09-22","close":33450.0},{"date":"2026-09-23","close":34200.0},{"date":"2026-09-28","close":32000.0},{"date":"2026-09-29","close":31360.0},{"date":"2026-09-30","close":31560.0},{"date":"2026-10-01","close":31570.0},{"date":"2026-10-02","close":31095.0},{"date":"2026-10-06","close":30505.0},{"date":"2026-10-07","close":30505.0},{"date":"2026-10-08","close":30125.0},{"date":"2026-10-12","close":31000.0},{"date":"2026-10-13","close":31310.0},{"date":"2026-10-14","close":30500.0},{"date":"2026-10-15","close":29665.0},{"date":"2026-10-16","close":30190.0},{"date":"2026-10-19","close":30500.0},{"date":"2026-10-20","close":29900.0},{"date":"2026-10-21","close":29630.0},{"date":"2026-10-22","close":29275.0},{"date":"2026-10-23","close":28160.0}],"chart_data":[{"date":"2024-10-23","open":15447,"high":15625,"low":15442,"close":15585,"volume":30450},{"date":"2024-10-24","open":15452,"high":15452,"low":15067,"close":15303,"volume":14446},{"date":"2024-10-25","open":15298,"high":15298,"low":14627,"close":14805,"volume":23899},{"date":"2024-10-28","open":14538,"high":14849,"low":14504,"close":14657,"volume":17767},{"date":"2024-10-29","open":14745,"high":14745,"low":14459,"close":14563,"volume":12219},{"date":"2024-10-30","open":14612,"high":14907,"low":14612,"close":14868,"volume":13643},{"date":"2024-10-31","open":14805,"high":14805,"low":14514,"close":14662,"volume":6260},{"date":"2024-11-01","open":14400,"high":14400,"low":14030,"close":14227,"volume":7817},{"date":"2024-11-04","open":14227,"high":14227,"low":13921,"close":13961,"volume":6012},{"date":"2024-11-05","open":13960,"high":14093,"low":13925,"close":14064,"volume":5195},{"date":"2024-11-06","open":14325,"high":14325,"low":14073,"close":14153,"volume":6718},{"date":"2024-11-07","open":13981,"high":13981,"low":13620,"close":13620,"volume":18500},{"date":"2024-11-08","open":13812,"high":14040,"low":13812,"close":14035,"volume":7714},{"date":"2024-11-11","open":14030,"high":14030,"low":13743,"close":13832,"volume":14663},{"date":"2024-11-12","open":12475,"high":13274,"low":12475,"close":13176,"volume":21940},{"date":"2024-11-13","open":13132,"high":13132,"low":12914,"close":12954,"volume":9494},{"date":"2024-11-14","open":12836,"high":12841,"low":12644,"close":12722,"volume":10827},{"date":"2024-11-15","open":12801,"high":12811,"low":12639,"close":12727,"volume":2393},{"date":"2024-11-18","open":12628,"high":12653,"low":12538,"close":12653,"volume":2418},{"date":"2024-11-19","open":12834,"high":13180,"low":12834,"close":13131,"volume":4944},{"date":"2024-11-20","open":13323,"high":13644,"low":13234,"close":13521,"volume":12104},{"date":"2024-11-21","open":13551,"high":13551,"low":13378,"close":13403,"volume":3792},{"date":"2024-11-22","open":13507,"high":13694,"low":13418,"close":13566,"volume":5098},{"date":"2024-11-25","open":13581,"high":13665,"low":13467,"close":13482,"volume":9371},{"date":"2024-11-26","open":12455,"high":13388,"low":12455,"close":13171,"volume":7781},{"date":"2024-11-27","open":13171,"high":13259,"low":12998,"close":13200,"volume":1660},{"date":"2024-11-28","open":13225,"high":13225,"low":13087,"close":13102,"volume":2953},{"date":"2024-11-29","open":13023,"high":13338,"low":13023,"close":13245,"volume":3759},{"date":"2024-12-02","open":13246,"high":13394,"low":13153,"close":13339,"volume":7430},{"date":"2024-12-03","open":13337,"high":13337,"low":13057,"close":13141,"volume":3215},{"date":"2024-12-04","open":13181,"high":13625,"low":13181,"close":13492,"volume":5062},{"date":"2024-12-05","open":13492,"high":13526,"low":13373,"close":13482,"volume":3368},{"date":"2024-12-06","open":13428,"high":13655,"low":13279,"close":13418,"volume":6977},{"date":"2024-12-09","open":13142,"high":13418,"low":13142,"close":13358,"volume":1451},{"date":"2024-12-10","open":13423,"high":13877,"low":13423,"close":13581,"volume":3549},{"date":"2024-12-11","open":13581,"high":13630,"low":13571,"close":13615,"volume":2483},{"date":"2024-12-12","open":13817,"high":14109,"low":13802,"close":13946,"volume":4873},{"date":"2024-12-13","open":13798,"high":13798,"low":13457,"close":13798,"volume":2973},{"date":"2024-12-16","open":13773,"high":13773,"low":13309,"close":13319,"volume":5790},{"date":"2024-12-17","open":13229,"high":13333,"low":13131,"close":13151,"volume":8342},{"date":"2024-12-18","open":13067,"high":13245,"low":12973,"close":13181,"volume":1071},{"date":"2024-12-19","open":13181,"high":13181,"low":12346,"close":12840,"volume":6207},{"date":"2024-12-20","open":12785,"high":12785,"low":12474,"close":12509,"volume":2559},{"date":"2024-12-23","open":12519,"high":12899,"low":12514,"close":12835,"volume":2056},{"date":"2024-12-24","open":12820,"high":12978,"low":12820,"close":12978,"volume":5234},{"date":"2024-12-26","open":12889,"high":13092,"low":12879,"close":12983,"volume":1570},{"date":"2024-12-27","open":12903,"high":13096,"low":12903,"close":13057,"volume":2596},{"date":"2024-12-30","open":12964,"high":13142,"low":12964,"close":13062,"volume":1314},{"date":"2025-01-02","open":13062,"high":13062,"low":12865,"close":12870,"volume":3806},{"date":"2025-01-03","open":13625,"high":13625,"low":12870,"close":13289,"volume":2616},{"date":"2025-01-06","open":13290,"high":13339,"low":13054,"close":13196,"volume":2048},{"date":"2025-01-07","open":13181,"high":13181,"low":12983,"close":13033,"volume":3716},{"date":"2025-01-08","open":13112,"high":13181,"low":13102,"close":13181,"volume":2097},{"date":"2025-01-09","open":13329,"high":13398,"low":13329,"close":13378,"volume":3115},{"date":"2025-01-10","open":13378,"high":13591,"low":13373,"close":13526,"volume":3751},{"date":"2025-01-13","open":13526,"high":13798,"low":13526,"close":13571,"volume":5387},{"date":"2025-01-14","open":13492,"high":13492,"low":13259,"close":13413,"volume":4510},{"date":"2025-01-15","open":13630,"high":13685,"low":13507,"close":13526,"volume":4172},{"date":"2025-01-16","open":13552,"high":13764,"low":13518,"close":13714,"volume":2762},{"date":"2025-01-17","open":13712,"high":13742,"low":13590,"close":13674,"volume":1304},{"date":"2025-01-20","open":13675,"high":13675,"low":13546,"close":13561,"volume":3566},{"date":"2025-01-21","open":13561,"high":13615,"low":13432,"close":13566,"volume":2688},{"date":"2025-01-22","open":13777,"high":13787,"low":13644,"close":13674,"volume":3911},{"date":"2025-01-23","open":13704,"high":13817,"low":13675,"close":13798,"volume":3492},{"date":"2025-01-24","open":13928,"high":13928,"low":13619,"close":13803,"volume":2858},{"date":"2025-01-31","open":13803,"high":14731,"low":13619,"close":14372,"volume":25195},{"date":"2025-02-03","open":14381,"high":14815,"low":14381,"close":14551,"volume":10018},{"date":"2025-02-04","open":14556,"high":14710,"low":14551,"close":14656,"volume":6744},{"date":"2025-02-05","open":14657,"high":14971,"low":14657,"close":14886,"volume":11476},{"date":"2025-02-06","open":14951,"high":15335,"low":14951,"close":15305,"volume":13704},{"date":"2025-02-07","open":15305,"high":15420,"low":15245,"close":15330,"volume":4718},{"date":"2025-02-10","open":15330,"high":15455,"low":15136,"close":15340,"volume":15407},{"date":"2025-02-11","open":15475,"high":15869,"low":15475,"close":15804,"volume":20618},{"date":"2025-02-12","open":15803,"high":15803,"low":15519,"close":15614,"volume":12076},{"date":"2025-02-13","open":15615,"high":15834,"low":15565,"close":15739,"volume":13954},{"date":"2025-02-14","open":15769,"high":15974,"low":15769,"close":15809,"volume":12279},{"date":"2025-02-17","open":15495,"high":15495,"low":15186,"close":15330,"volume":15830},{"date":"2025-02-18","open":15465,"high":15465,"low":15335,"close":15370,"volume":14738},{"date":"2025-02-19","open":15470,"high":15670,"low":15325,"close":15325,"volume":6343},{"date":"2025-02-20","open":15325,"high":15565,"low":15201,"close":15385,"volume":7317},{"date":"2025-02-21","open":15384,"high":15659,"low":15384,"close":15629,"volume":8794},{"date":"2025-02-24","open":15629,"high":15629,"low":14875,"close":15020,"volume":14466},{"date":"2025-02-25","open":15224,"high":15224,"low":14990,"close":15050,"volume":4156},{"date":"2025-02-26","open":14966,"high":14966,"low":14652,"close":14801,"volume":12558},{"date":"2025-02-27","open":14801,"high":15041,"low":14801,"close":14951,"volume":2914},{"date":"2025-02-28","open":14761,"high":14816,"low":14372,"close":14801,"volume":7956},{"date":"2025-03-04","open":14800,"high":14975,"low":14286,"close":14975,"volume":3736},{"date":"2025-03-05","open":14975,"high":15110,"low":14925,"close":15025,"volume":3937},{"date":"2025-03-06","open":15171,"high":15540,"low":15171,"close":15345,"volume":7397},{"date":"2025-03-07","open":15344,"high":15514,"low":15269,"close":15514,"volume":5153},{"date":"2025-03-10","open":15514,"high":15534,"low":15384,"close":15504,"volume":7469},{"date":"2025-03-11","open":15085,"high":15344,"low":15080,"close":15130,"volume":6436},{"date":"2025-03-12","open":15420,"high":15450,"low":15111,"close":15445,"volume":7251},{"date":"2025-03-13","open":15444,"high":15654,"low":15364,"close":15614,"volume":3003},{"date":"2025-03-14","open":15808,"high":16118,"low":15808,"close":16118,"volume":12629},{"date":"2025-03-17","open":16118,"high":16232,"low":16073,"close":16193,"volume":6672},{"date":"2025-03-18","open":16673,"high":16762,"low":16468,"close":16762,"volume":26342},{"date":"2025-03-19","open":16762,"high":16867,"low":16757,"close":16827,"volume":12184},{"date":"2025-03-20","open":16871,"high":17056,"low":16836,"close":17041,"volume":9488},{"date":"2025-03-21","open":17061,"high":17156,"low":16896,"close":17001,"volume":12483},{"date":"2025-03-24","open":16692,"high":16861,"low":16657,"close":16707,"volume":9750},{"date":"2025-03-25","open":16708,"high":16857,"low":16373,"close":16857,"volume":6506},{"date":"2025-03-26","open":16871,"high":17061,"low":16771,"close":17061,"volume":15384},{"date":"2025-03-27","open":17007,"high":17027,"low":16817,"close":16972,"volume":17136},{"date":"2025-03-28","open":17202,"high":17341,"low":17177,"close":17331,"volume":38825},{"date":"2025-03-31","open":17331,"high":17406,"low":17117,"close":17331,"volume":23514},{"date":"2025-04-01","open":17461,"high":17461,"low":17256,"close":17411,"volume":14964},{"date":"2025-04-02","open":17516,"high":17531,"low":17227,"close":17361,"volume":13624},{"date":"2025-04-03","open":17500,"high":17565,"low":17091,"close":17116,"volume":16465},{"date":"2025-04-04","open":16866,"high":17101,"low":16597,"close":16622,"volume":12945},{"date":"2025-04-07","open":15374,"high":15469,"low":13977,"close":14601,"volume":36672},{"date":"2025-04-08","open":15314,"high":15695,"low":14980,"close":15469,"volume":21810},{"date":"2025-04-09","open":15614,"high":15993,"low":15274,"close":15993,"volume":13108},{"date":"2025-04-10","open":16767,"high":16927,"low":16503,"close":16797,"volume":13659},{"date":"2025-04-11","open":17371,"high":17815,"low":17366,"close":17760,"volume":22082},{"date":"2025-04-14","open":18364,"high":18364,"low":17795,"close":18289,"volume":12906},{"date":"2025-04-15","open":18289,"high":18479,"low":17985,"close":18449,"volume":14345},{"date":"2025-04-16","open":18498,"high":18962,"low":18498,"close":18663,"volume":37871},{"date":"2025-04-17","open":18862,"high":19232,"low":18777,"close":19042,"volume":33314},{"date":"2025-04-18","open":18449,"high":18833,"low":18344,"close":18454,"volume":25867},{"date":"2025-04-21","open":18508,"high":19182,"low":18508,"close":19052,"volume":31822},{"date":"2025-04-22","open":19276,"high":19396,"low":19052,"close":19257,"volume":63069},{"date":"2025-04-23","open":18474,"high":18649,"low":18279,"close":18319,"volume":47163},{"date":"2025-04-24","open":17979,"high":18214,"low":17849,"close":18079,"volume":28032},{"date":"2025-04-25","open":18089,"high":18368,"low":17884,"close":18094,"volume":37351},{"date":"2025-04-28","open":18085,"high":18095,"low":17910,"close":17960,"volume":20378},{"date":"2025-04-29","open":17939,"high":18144,"low":17939,"close":18019,"volume":22724},{"date":"2025-04-30","open":17834,"high":17839,"low":17510,"close":17515,"volume":13111},{"date":"2025-05-02","open":18034,"high":18049,"low":16916,"close":17206,"volume":18892},{"date":"2025-05-07","open":17465,"high":18139,"low":17465,"close":18134,"volume":12615},{"date":"2025-05-08","open":18135,"high":18135,"low":17835,"close":17855,"volume":15474},{"date":"2025-05-09","open":17460,"high":17779,"low":17455,"close":17630,"volume":7485},{"date":"2025-05-12","open":17731,"high":17900,"low":17661,"close":17760,"volume":14955},{"date":"2025-05-13","open":17166,"high":17216,"low":16916,"close":17086,"volume":30383},{"date":"2025-05-14","open":17086,"high":17116,"low":16702,"close":16707,"volume":14901},{"date":"2025-05-15","open":16457,"high":16477,"low":16123,"close":16213,"volume":22337},{"date":"2025-05-16","open":16547,"high":16761,"low":16462,"close":16527,"volume":5868},{"date":"2025-05-19","open":16713,"high":16987,"low":16713,"close":16977,"volume":28775},{"date":"2025-05-20","open":16842,"high":16842,"low":16653,"close":16797,"volume":24957},{"date":"2025-05-21","open":17326,"high":17366,"low":17127,"close":17366,"volume":12855},{"date":"2025-05-22","open":17655,"high":17814,"low":17420,"close":17745,"volume":28016},{"date":"2025-05-23","open":17635,"high":17635,"low":17280,"close":17500,"volume":14805},{"date":"2025-05-26","open":17501,"high":17661,"low":17361,"close":17481,"volume":8655},{"date":"2025-05-27","open":17501,"high":17626,"low":17366,"close":17366,"volume":7847},{"date":"2025-05-28","open":17375,"high":17715,"low":17375,"close":17715,"volume":11947},{"date":"2025-05-29","open":17635,"high":17759,"low":17066,"close":17660,"volume":31921},{"date":"2025-05-30","open":17660,"high":17799,"low":17625,"close":17685,"volume":9599},{"date":"2025-06-02","open":18090,"high":18090,"low":17855,"close":17970,"volume":5442},{"date":"2025-06-04","open":17800,"high":18644,"low":17800,"close":18499,"volume":31507},{"date":"2025-06-05","open":18459,"high":18689,"low":18459,"close":18479,"volume":9463},{"date":"2025-06-09","open":18134,"high":18134,"low":17954,"close":18029,"volume":5368},{"date":"2025-06-10","open":18034,"high":18194,"low":18034,"close":18159,"volume":5498},{"date":"2025-06-11","open":18079,"high":18258,"low":18014,"close":18124,"volume":4954},{"date":"2025-06-12","open":18338,"high":18503,"low":18184,"close":18189,"volume":11560},{"date":"2025-06-13","open":18393,"high":19053,"low":18393,"close":19018,"volume":22180},{"date":"2025-06-16","open":19213,"high":19263,"low":18569,"close":18853,"volume":18886},{"date":"2025-06-17","open":18788,"high":18853,"low":18599,"close":18768,"volume":13624},{"date":"2025-06-18","open":18818,"high":18993,"low":18729,"close":18798,"volume":5841},{"date":"2025-06-19","open":18603,"high":18837,"low":18568,"close":18573,"volume":7173},{"date":"2025-06-20","open":18628,"high":18638,"low":18154,"close":18154,"volume":7654},{"date":"2025-06-23","open":18484,"high":18484,"low":18279,"close":18444,"volume":6000},{"date":"2025-06-24","open":18154,"high":18348,"low":17974,"close":18054,"volume":10407},{"date":"2025-06-25","open":18054,"high":18154,"low":17874,"close":18154,"volume":12549},{"date":"2025-06-26","open":18125,"high":18125,"low":17970,"close":17970,"volume":5372},{"date":"2025-06-27","open":18104,"high":18199,"low":17994,"close":18064,"volume":3686},{"date":"2025-06-30","open":17675,"high":17680,"low":17495,"close":17535,"volume":9339},{"date":"2025-07-01","open":18129,"high":18129,"low":17764,"close":18079,"volume":8557},{"date":"2025-07-02","open":18244,"high":18244,"low":17904,"close":18114,"volume":5518},{"date":"2025-07-03","open":18114,"high":18224,"low":18039,"close":18194,"volume":6075},{"date":"2025-07-04","open":18284,"high":18539,"low":18255,"close":18379,"volume":5498},{"date":"2025-07-07","open":18449,"high":18509,"low":18304,"close":18449,"volume":6004},{"date":"2025-07-08","open":18463,"high":18578,"low":18403,"close":18558,"volume":4233},{"date":"2025-07-09","open":17741,"high":17985,"low":17741,"close":17900,"volume":15636},{"date":"2025-07-10","open":18169,"high":18169,"low":17994,"close":18099,"volume":6490},{"date":"2025-07-11","open":18150,"high":18379,"low":18150,"close":18379,"volume":9481},{"date":"2025-07-14","open":18448,"high":18603,"low":18448,"close":18578,"volume":9676},{"date":"2025-07-15","open":18553,"high":18633,"low":18465,"close":18603,"volume":6818},{"date":"2025-07-16","open":18414,"high":18464,"low":18399,"close":18424,"volume":3503},{"date":"2025-07-17","open":18338,"high":18363,"low":18124,"close":18199,"volume":6738},{"date":"2025-07-18","open":18245,"high":18269,"low":18175,"close":18269,"volume":4897},{"date":"2025-07-21","open":18268,"high":18268,"low":18079,"close":18079,"volume":3389},{"date":"2025-07-22","open":18618,"high":18673,"low":18219,"close":18623,"volume":12971},{"date":"2025-07-23","open":19008,"high":19163,"low":18938,"close":18978,"volume":11778},{"date":"2025-07-24","open":18802,"high":18882,"low":17994,"close":18758,"volume":14284},{"date":"2025-07-25","open":18723,"high":18753,"low":18563,"close":18743,"volume":1486},{"date":"2025-07-28","open":18798,"high":18923,"low":18734,"close":18793,"volume":5048},{"date":"2025-07-29","open":18738,"high":18743,"low":18593,"close":18628,"volume":3671},{"date":"2025-07-30","open":18832,"high":18962,"low":18693,"close":18698,"volume":5507},{"date":"2025-07-31","open":18080,"high":18404,"low":18070,"close":18319,"volume":6971},{"date":"2025-08-01","open":18379,"high":18384,"low":18294,"close":18349,"volume":5549},{"date":"2025-08-04","open":18573,"high":18708,"low":18353,"close":18673,"volume":8153},{"date":"2025-08-05","open":18968,"high":19397,"low":18968,"close":19282,"volume":13715},{"date":"2025-08-06","open":19747,"high":19901,"low":19747,"close":19881,"volume":27115},{"date":"2025-08-07","open":20115,"high":20180,"low":20105,"close":20150,"volume":11227},{"date":"2025-08-08","open":20429,"high":20719,"low":20429,"close":20719,"volume":11960},{"date":"2025-08-11","open":20395,"high":20420,"low":20181,"close":20305,"volume":15817},{"date":"2025-08-12","open":20405,"high":20515,"low":20261,"close":20395,"volume":16925},{"date":"2025-08-13","open":20460,"high":20500,"low":19412,"close":20460,"volume":17824},{"date":"2025-08-14","open":20380,"high":20385,"low":19866,"close":20325,"volume":15436},{"date":"2025-08-18","open":20419,"high":20744,"low":20419,"close":20744,"volume":26633},{"date":"2025-08-19","open":20710,"high":20914,"low":20690,"close":20904,"volume":26548},{"date":"2025-08-20","open":20360,"high":20475,"low":20121,"close":20465,"volume":19480},{"date":"2025-08-21","open":20934,"high":20969,"low":20680,"close":20969,"volume":12199},{"date":"2025-08-22","open":21372,"high":21382,"low":21068,"close":21073,"volume":22931},{"date":"2025-08-25","open":21388,"high":21388,"low":21084,"close":21328,"volume":11828},{"date":"2025-08-26","open":21327,"high":21672,"low":21317,"close":21672,"volume":18843},{"date":"2025-08-27","open":22091,"high":22161,"low":22056,"close":22151,"volume":29849},{"date":"2025-08-28","open":22127,"high":22132,"low":21962,"close":22042,"volume":23615},{"date":"2025-08-29","open":21957,"high":21957,"low":21783,"close":21957,"volume":14691},{"date":"2025-09-01","open":22271,"high":22785,"low":22271,"close":22775,"volume":41947},{"date":"2025-09-02","open":22770,"high":23373,"low":22505,"close":22740,"volume":49520},{"date":"2025-09-03","open":23195,"high":23419,"low":22870,"close":23389,"volume":109295},{"date":"2025-09-04","open":23598,"high":23598,"low":23059,"close":23314,"volume":44641},{"date":"2025-09-05","open":23165,"high":23165,"low":23034,"close":23074,"volume":55106},{"date":"2025-09-08","open":23733,"high":25829,"low":23653,"close":23748,"volume":99537},{"date":"2025-09-09","open":23793,"high":24531,"low":23653,"close":24187,"volume":162322},{"date":"2025-09-10","open":24547,"high":24547,"low":23809,"close":24043,"volume":80124},{"date":"2025-09-11","open":24283,"high":24557,"low":24283,"close":24532,"volume":98923},{"date":"2025-09-12","open":24916,"high":24986,"low":24767,"close":24961,"volume":106201},{"date":"2025-09-15","open":24951,"high":25016,"low":24153,"close":24941,"volume":108784},{"date":"2025-09-16","open":25056,"high":25056,"low":24842,"close":24861,"volume":103365},{"date":"2025-09-17","open":24557,"high":24562,"low":24397,"close":24487,"volume":76378},{"date":"2025-09-18","open":24347,"high":24442,"low":23928,"close":24402,"volume":74506},{"date":"2025-09-19","open":24402,"high":24547,"low":24352,"close":24547,"volume":51797},{"date":"2025-09-22","open":25574,"high":25844,"low":25574,"close":25824,"volume":110393},{"date":"2025-09-23","open":26503,"high":26668,"low":26388,"close":26568,"volume":141955},{"date":"2025-09-24","open":26547,"high":26692,"low":26472,"close":26692,"volume":86918},{"date":"2025-09-25","open":26148,"high":26158,"low":26033,"close":26128,"volume":118951},{"date":"2025-09-26","open":26388,"high":26523,"low":26349,"close":26468,"volume":118653},{"date":"2025-09-29","open":26873,"high":26982,"low":26798,"close":26977,"volume":167693},{"date":"2025-09-30","open":27152,"high":27656,"low":27147,"close":27626,"volume":181433},{"date":"2025-10-01","open":27656,"high":27746,"low":27307,"close":27416,"volume":194317},{"date":"2025-10-02","open":27445,"high":27825,"low":27445,"close":27735,"volume":134471},{"date":"2025-10-10","open":27745,"high":28024,"low":27530,"close":27685,"volume":231352},{"date":"2025-10-13","open":27861,"high":28112,"low":27691,"close":28110,"volume":158909},{"date":"2025-10-14","open":28533,"high":29277,"low":28533,"close":28858,"volume":208673},{"date":"2025-10-15","open":28898,"high":28997,"low":28498,"close":28888,"volume":143881},{"date":"2025-10-16","open":29572,"high":29762,"low":29398,"close":29622,"volume":195921},{"date":"2025-10-17","open":30585,"high":31029,"low":30066,"close":30989,"volume":317727},{"date":"2025-10-20","open":28823,"high":28987,"low":28493,"close":28693,"volume":336291},{"date":"2025-10-21","open":29162,"high":29162,"low":28613,"close":28683,"volume":179001},{"date":"2025-10-22","open":26358,"high":26812,"low":25849,"close":26697,"volume":357622},{"date":"2025-10-23","open":26698,"high":26937,"low":26378,"close":26937,"volume":159527},{"date":"2025-10-24","open":27091,"high":27091,"low":26642,"close":26642,"volume":166327},{"date":"2025-10-27","open":26143,"high":26397,"low":25474,"close":26153,"volume":230878},{"date":"2025-10-28","open":25151,"high":25740,"low":24951,"close":25425,"volume":223189},{"date":"2025-10-29","open":25351,"high":26089,"low":25151,"close":26054,"volume":259943},{"date":"2025-10-30","open":25584,"high":26218,"low":25524,"close":26193,"volume":274306},{"date":"2025-10-31","open":26468,"high":26783,"low":26383,"close":26458,"volume":60470},{"date":"2025-11-03","open":26058,"high":26223,"low":25779,"close":26168,"volume":76814,"rsi_14":35.83,"sma_20":27551.15,"sma_60":24385.87,"sma_120":21226.85},{"date":"2025-11-04","open":26169,"high":26244,"low":25750,"close":25984,"volume":68769,"rsi_14":34.95,"sma_20":27469.05,"sma_60":24507.7,"sma_120":21294.59},{"date":"2025-11-05","open":25360,"high":25500,"low":24951,"close":25500,"volume":58108,"rsi_14":28.07,"sma_20":27373.25,"sma_60":24611.33,"sma_120":21360.17},{"date":"2025-11-06","open":25709,"high":26228,"low":25704,"close":26223,"volume":33354,"rsi_14":22.79,"sma_20":27297.65,"sma_60":24717.05,"sma_120":21430.7},{"date":"2025-11-07","open":26643,"high":26643,"low":26189,"close":26548,"volume":34972,"rsi_14":34.19,"sma_20":27240.75,"sma_60":24823.67,"sma_120":21509.54},{"date":"2025-11-10","open":26827,"high":27301,"low":26737,"close":27301,"volume":48012,"rsi_14":40.82,"sma_20":27200.35,"sma_60":24933.37,"sma_120":21597.83},{"date":"2025-11-11","open":28295,"high":28679,"low":28190,"close":28594,"volume":67697,"rsi_14":63.87,"sma_20":27187.1,"sma_60":25071.52,"sma_120":21700.99},{"date":"2025-11-12","open":28839,"high":28960,"low":28569,"close":28579,"volume":53549,"rsi_14":62.42,"sma_20":27171.6,"sma_60":25207.92,"sma_120":21801.42},{"date":"2025-11-13","open":29766,"high":29906,"low":29551,"close":29901,"volume":63868,"rsi_14":71.33,"sma_20":27185.6,"sma_60":25365.28,"sma_120":21909.12},{"date":"2025-11-14","open":29043,"high":29502,"low":29008,"close":29148,"volume":72714,"rsi_14":68.93,"sma_20":27093.55,"sma_60":25512.33,"sma_120":22012.05},{"date":"2025-11-17","open":28759,"high":28759,"low":28285,"close":28439,"volume":81977,"rsi_14":69.11,"sma_20":27080.8,"sma_60":25640.57,"sma_120":22104.33},{"date":"2025-11-18","open":27945,"high":28325,"low":27915,"close":27935,"volume":48520,"rsi_14":62.12,"sma_20":27043.35,"sma_60":25757.75,"sma_120":22189.23},{"date":"2025-11-19","open":28014,"high":28428,"low":28014,"close":28379,"volume":32182,"rsi_14":63.55,"sma_20":27127.45,"sma_60":25889.67,"sma_120":22279.89},{"date":"2025-11-20","open":28743,"high":28888,"low":28520,"close":28728,"volume":57417,"rsi_14":63.93,"sma_20":27217.05,"sma_60":26019.0,"sma_120":22373.62},{"date":"2025-11-21","open":27905,"high":28145,"low":27541,"close":27586,"volume":23259,"rsi_14":57.87,"sma_20":27264.2,"sma_60":26127.53,"sma_120":22458.79},{"date":"2025-11-24","open":27596,"high":27601,"low":27327,"close":27421,"volume":23389,"rsi_14":58.0,"sma_20":27327.55,"sma_60":26229.08,"sma_120":22539.67},{"date":"2025-11-25","open":28674,"high":29138,"low":28300,"close":29033,"volume":40028,"rsi_14":67.47,"sma_20":27507.95,"sma_60":26351.75,"sma_120":22634.43},{"date":"2025-11-26","open":29052,"high":29416,"low":28982,"close":29362,"volume":32118,"rsi_14":66.15,"sma_20":27673.4,"sma_60":26471.93,"sma_120":22731.74},{"date":"2025-11-27","open":30375,"high":30590,"low":30051,"close":30141,"volume":48019,"rsi_14":67.85,"sma_20":27873.75,"sma_60":26607.92,"sma_120":22833.67},{"date":"2025-11-28","open":30240,"high":30670,"low":30240,"close":30670,"volume":60291,"rsi_14":67.13,"sma_20":28087.4,"sma_60":26754.15,"sma_120":22935.6},{"date":"2025-12-01","open":30939,"high":31403,"low":30809,"close":31373,"volume":70669,"rsi_14":65.08,"sma_20":28350.75,"sma_60":26898.48,"sma_120":23043.58},{"date":"2025-12-02","open":31353,"high":31423,"low":31004,"close":31164,"volume":39371,"rsi_14":63.76,"sma_20":28612.85,"sma_60":27039.9,"sma_120":23153.54},{"date":"2025-12-03","open":30854,"high":30854,"low":30490,"close":30694,"volume":53472,"rsi_14":54.87,"sma_20":28875.65,"sma_60":27162.68,"sma_120":23258.51},{"date":"2025-12-04","open":30345,"high":30675,"low":30345,"close":30425,"volume":28696,"rsi_14":58.08,"sma_20":29088.75,"sma_60":27282.2,"sma_120":23361.52},{"date":"2025-12-05","open":30545,"high":30739,"low":30540,"close":30670,"volume":31008,"rsi_14":64.66,"sma_20":29297.9,"sma_60":27409.8,"sma_120":23466.03},{"date":"2025-12-08","open":30670,"high":30729,"low":30455,"close":30560,"volume":25907,"rsi_14":68.09,"sma_20":29463.85,"sma_60":27524.33,"sma_120":23562.72},{"date":"2025-12-09","open":30001,"high":30011,"low":29761,"close":29761,"volume":38590,"rsi_14":59.26,"sma_20":29525.2,"sma_60":27618.22,"sma_120":23654.12},{"date":"2025-12-10","open":30540,"high":30709,"low":30540,"close":30655,"volume":37507,"rsi_14":61.94,"sma_20":29632.05,"sma_60":27729.43,"sma_120":23753.68},{"date":"2025-12-11","open":31288,"high":31433,"low":30939,"close":31039,"volume":72002,"rsi_14":73.23,"sma_20":29692.0,"sma_60":27838.92,"sma_120":23856.21},{"date":"2025-12-12","open":32192,"high":32476,"low":32172,"close":32416,"volume":54361,"rsi_14":78.82,"sma_20":29858.65,"sma_60":27964.25,"sma_120":23972.1},{"date":"2025-12-15","open":32411,"high":32740,"low":32321,"close":32735,"volume":63690,"rsi_14":75.16,"sma_20":30076.75,"sma_60":28095.25,"sma_120":24094.15},{"date":"2025-12-16","open":32221,"high":32221,"low":31857,"close":32132,"volume":63625,"rsi_14":68.25,"sma_20":30289.8,"sma_60":28217.5,"sma_120":24208.75},{"date":"2025-12-17","open":31942,"high":32386,"low":31837,"close":32366,"volume":57844,"rsi_14":65.57,"sma_20":30492.35,"sma_60":28349.9,"sma_120":24328.55},{"date":"2025-12-18","open":32591,"high":32591,"low":32286,"close":32486,"volume":30064,"rsi_14":63.48,"sma_20":30683.45,"sma_60":28485.72,"sma_120":24448.52},{"date":"2025-12-19","open":32471,"high":32536,"low":32236,"close":32486,"volume":34847,"rsi_14":59.22,"sma_20":30931.7,"sma_60":28619.12,"sma_120":24570.03},{"date":"2025-12-22","open":33299,"high":33813,"low":32945,"close":33773,"volume":64558,"rsi_14":68.35,"sma_20":31252.7,"sma_60":28752.72,"sma_120":24701.49},{"date":"2025-12-23","open":34617,"high":35121,"low":34542,"close":34926,"volume":100612,"rsi_14":77.14,"sma_20":31550.85,"sma_60":28893.18,"sma_120":24846.99},{"date":"2025-12-24","open":34881,"high":34921,"low":33923,"close":33923,"volume":124471,"rsi_14":70.51,"sma_20":31782.25,"sma_60":29014.82,"sma_120":24979.58},{"date":"2025-12-26","open":33923,"high":34237,"low":33429,"close":33873,"volume":84468,"rsi_14":69.22,"sma_20":31969.25,"sma_60":29145.02,"sma_120":25111.47},{"date":"2025-12-29","open":34008,"high":34008,"low":33284,"close":33599,"volume":68034,"rsi_14":67.88,"sma_20":32116.0,"sma_60":29264.98,"sma_120":25240.39},{"date":"2025-12-30","open":31747,"high":32521,"low":31697,"close":32521,"volume":104272,"rsi_14":65.72,"sma_20":32173.5,"sma_60":29358.47,"sma_120":25358.78},{"date":"2026-01-02","open":32676,"high":33115,"low":32152,"close":32486,"volume":70727,"rsi_14":61.56,"sma_20":32239.75,"sma_60":29440.55,"sma_120":25476.3},{"date":"2026-01-05","open":32471,"high":32591,"low":32202,"close":32561,"volume":89805,"rsi_14":60.0,"sma_20":32333.25,"sma_60":29527.38,"sma_120":25593.53},{"date":"2026-01-06","open":32800,"high":33239,"low":32636,"close":33234,"volume":61131,"rsi_14":55.92,"sma_20":32474.0,"sma_60":29620.13,"sma_120":25721.87},{"date":"2026-01-07","open":34133,"high":34432,"low":33973,"close":34018,"volume":81391,"rsi_14":58.7,"sma_20":32641.75,"sma_60":29726.8,"sma_120":25855.08},{"date":"2026-01-08","open":33883,"high":34262,"low":33758,"close":33803,"volume":66224,"rsi_14":61.97,"sma_20":32804.25,"sma_60":29822.82,"sma_120":25984.18},{"date":"2026-01-09","open":33938,"high":34347,"low":33938,"close":34317,"volume":46042,"rsi_14":63.44,"sma_20":33032.5,"sma_60":29914.93,"sma_120":26115.91},{"date":"2026-01-12","open":35016,"high":35720,"low":34996,"close":35630,"volume":144038,"rsi_14":68.6,"sma_20":33281.75,"sma_60":30028.47,"sma_120":26258.38},{"date":"2026-01-13","open":36254,"high":36718,"low":36064,"close":36618,"volume":118405,"rsi_14":71.88,"sma_20":33561.25,"sma_60":30146.28,"sma_120":26410.61},{"date":"2026-01-14","open":37037,"high":37386,"low":37037,"close":37361,"volume":135682,"rsi_14":70.16,"sma_20":33809.0,"sma_60":30253.73,"sma_120":26570.91},{"date":"2026-01-15","open":37137,"high":37137,"low":36318,"close":36743,"volume":157124,"rsi_14":60.86,"sma_20":34009.75,"sma_60":30389.1,"sma_120":26725.47},{"date":"2026-01-16","open":35720,"high":37426,"low":35720,"close":36942,"volume":93309,"rsi_14":69.97,"sma_20":34250.75,"sma_60":30527.97,"sma_120":26883.27},{"date":"2026-01-19","open":37865,"high":38349,"low":37177,"close":37656,"volume":104941,"rsi_14":73.0,"sma_20":34515.75,"sma_60":30711.85,"sma_120":27042.49},{"date":"2026-01-20","open":37656,"high":38359,"low":37476,"close":38359,"volume":182672,"rsi_14":77.51,"sma_20":34810.0,"sma_60":30903.5,"sma_120":27204.64},{"date":"2026-01-21","open":38928,"high":40320,"low":38928,"close":40221,"volume":321567,"rsi_14":90.8,"sma_20":35197.5,"sma_60":31131.13,"sma_120":27384.16},{"date":"2026-01-22","open":37925,"high":38818,"low":37761,"close":38794,"volume":336810,"rsi_14":79.12,"sma_20":35449.0,"sma_60":31343.08,"sma_120":27551.88},{"date":"2026-01-23","open":40006,"high":40096,"low":39502,"close":39921,"volume":168891,"rsi_14":80.97,"sma_20":35699.25,"sma_60":31586.02,"sma_120":27728.62},{"date":"2026-01-26","open":40320,"high":41319,"low":40281,"close":40879,"volume":252723,"rsi_14":81.42,"sma_20":36047.75,"sma_60":31834.47,"sma_120":27914.72},{"date":"2026-01-27","open":40540,"high":40815,"low":40440,"close":40740,"volume":208825,"rsi_14":79.17,"sma_20":36391.75,"sma_60":32078.25,"sma_120":28099.07},{"date":"2026-01-28","open":40695,"high":40695,"low":40021,"close":40570,"volume":195914,"rsi_14":79.48,"sma_20":36741.0,"sma_60":32314.8,"sma_120":28285.17},{"date":"2026-01-29","open":41265,"high":42420,"low":41265,"close":42405,"volume":163441,"rsi_14":81.48,"sma_20":37232.0,"sma_60":32585.42,"sma_120":28485.64},{"date":"2026-01-30","open":40430,"high":41915,"low":39000,"close":39000,"volume":377998,"rsi_14":61.13,"sma_20":37554.5,"sma_60":32802.37,"sma_120":28655.03},{"date":"2026-02-02","open":34340,"high":36320,"low":33600,"close":33605,"volume":365161,"rsi_14":41.98,"sma_20":37603.5,"sma_60":32937.47,"sma_120":28774.4},{"date":"2026-02-03","open":33575,"high":36900,"low":33570,"close":36655,"volume":169520,"rsi_14":48.19,"sma_20":37771.25,"sma_60":33111.33,"sma_120":28914.19},{"date":"2026-02-04","open":37370,"high":38045,"low":36950,"close":37610,"volume":111041,"rsi_14":51.82,"sma_20":37947.5,"sma_60":33295.72,"sma_120":29059.69},{"date":"2026-02-05","open":37450,"high":38100,"low":35935,"close":37025,"volume":142592,"rsi_14":50.02,"sma_20":38105.25,"sma_60":33457.78,"sma_120":29195.58},{"date":"2026-02-06","open":33875,"high":35520,"low":32195,"close":35345,"volume":274230,"rsi_14":44.87,"sma_20":38153.25,"sma_60":33570.32,"sma_120":29320.92},{"date":"2026-02-09","open":37700,"high":37700,"low":36695,"close":37110,"volume":77103,"rsi_14":47.27,"sma_20":38223.75,"sma_60":33712.52,"sma_120":29460.22},{"date":"2026-02-10","open":38150,"high":38595,"low":37962,"close":38220,"volume":104054,"rsi_14":45.58,"sma_20":38300.25,"sma_60":33851.17,"sma_120":29608.22},{"date":"2026-02-11","open":38825,"high":39425,"low":38720,"close":39285,"volume":70461,"rsi_14":50.9,"sma_20":38392.75,"sma_60":34020.13,"sma_120":29766.23},{"date":"2026-02-12","open":39330,"high":39690,"low":39130,"close":39215,"volume":70833,"rsi_14":48.22,"sma_20":38512.75,"sma_60":34199.75,"sma_120":29920.16},{"date":"2026-02-13","open":36990,"high":37745,"low":36950,"close":37425,"volume":132397,"rsi_14":42.29,"sma_20":38533.25,"sma_60":34357.93,"sma_120":30057.84},{"date":"2026-02-19","open":39255,"high":39255,"low":38000,"close":38160,"volume":121766,"rsi_14":44.35,"sma_20":38554.75,"sma_60":34520.95,"sma_120":30205.31},{"date":"2026-02-20","open":38605,"high":39115,"low":38605,"close":38980,"volume":73874,"rsi_14":46.55,"sma_20":38582.0,"sma_60":34691.82,"sma_120":30355.41},{"date":"2026-02-23","open":39990,"high":40600,"low":39765,"close":40370,"volume":125182,"rsi_14":45.73,"sma_20":38585.5,"sma_60":34904.9,"sma_120":30516.22},{"date":"2026-02-24","open":41400,"high":41400,"low":40550,"close":40670,"volume":103768,"rsi_14":54.03,"sma_20":38675.5,"sma_60":35125.73,"sma_120":30677.41},{"date":"2026-02-25","open":40800,"high":41570,"low":40800,"close":41265,"volume":73277,"rsi_14":74.07,"sma_20":38738.75,"sma_60":35329.62,"sma_120":30840.68},{"date":"2026-02-26","open":41300,"high":41800,"low":40830,"close":41470,"volume":124882,"rsi_14":68.43,"sma_20":38764.25,"sma_60":35531.42,"sma_120":31001.67},{"date":"2026-02-27","open":41815,"high":42770,"low":41805,"close":42535,"volume":115834,"rsi_14":68.69,"sma_20":38850.0,"sma_60":35737.0,"sma_120":31172.46},{"date":"2026-03-03","open":43390,"high":44305,"low":43390,"close":43770,"volume":134422,"rsi_14":74.39,"sma_20":39006.0,"sma_60":35954.33,"sma_120":31354.24},{"date":"2026-03-04","open":41005,"high":41620,"low":40400,"close":40915,"volume":200455,"rsi_14":68.57,"sma_20":38931.5,"sma_60":36112.33,"sma_120":31505.41},{"date":"2026-03-05","open":40915,"high":40955,"low":40300,"close":40300,"volume":94469,"rsi_14":61.52,"sma_20":38996.5,"sma_60":36263.58,"sma_120":31651.74},{"date":"2026-03-06","open":39500,"high":39500,"low":39010,"close":39340,"volume":88116,"rsi_14":54.09,"sma_20":39283.25,"sma_60":36406.67,"sma_120":31784.67},{"date":"2026-03-09","open":38600,"high":38985,"low":38000,"close":38290,"volume":138136,"rsi_14":46.36,"sma_20":39365.0,"sma_60":36536.75,"sma_120":31909.47},{"date":"2026-03-10","open":38680,"high":39400,"low":38470,"close":39220,"volume":54263,"rsi_14":50.02,"sma_20":39445.5,"sma_60":36678.25,"sma_120":32044.03},{"date":"2026-03-11","open":39265,"high":39825,"low":39265,"close":39570,"volume":42162,"rsi_14":58.18,"sma_20":39572.75,"sma_60":36827.42,"sma_120":32175.88},{"date":"2026-03-12","open":38965,"high":39065,"low":38420,"close":38850,"volume":45680,"rsi_14":52.64,"sma_20":39748.0,"sma_60":36977.92,"sma_120":32298.07},{"date":"2026-03-13","open":38465,"high":38770,"low":38020,"close":38645,"volume":23941,"rsi_14":48.66,"sma_20":39824.75,"sma_60":37110.08,"sma_120":32419.76},{"date":"2026-03-16","open":36305,"high":38640,"low":36220,"close":36485,"volume":130825,"rsi_14":35.33,"sma_20":39738.0,"sma_60":37199.83,"sma_120":32519.38},{"date":"2026-03-17","open":36495,"high":36905,"low":36460,"close":36690,"volume":70677,"rsi_14":34.87,"sma_20":39608.25,"sma_60":37270.0,"sma_120":32617.12},{"date":"2026-03-18","open":36665,"high":36665,"low":36250,"close":36305,"volume":73287,"rsi_14":30.83,"sma_20":39462.75,"sma_60":37328.42,"sma_120":32711.83},{"date":"2026-03-19","open":34825,"high":35015,"low":34490,"close":34615,"volume":146334,"rsi_14":26.24,"sma_20":39322.25,"sma_60":37368.75,"sma_120":32793.12},{"date":"2026-03-20","open":33400,"high":33400,"low":31465,"close":33160,"volume":237092,"rsi_14":18.36,"sma_20":39072.25,"sma_60":37380.92,"sma_120":32865.41},{"date":"2026-03-23","open":31500,"high":31660,"low":30185,"close":30345,"volume":199690,"rsi_14":9.06,"sma_20":38640.5,"sma_60":37344.17,"sma_120":32914.94},{"date":"2026-03-24","open":31605,"high":32400,"low":31045,"close":31740,"volume":103481,"rsi_14":19.28,"sma_20":38209.0,"sma_60":37330.67,"sma_120":32974.89},{"date":"2026-03-25","open":32985,"high":33870,"low":32985,"close":33495,"volume":103696,"rsi_14":28.83,"sma_20":37850.25,"sma_60":37324.92,"sma_120":33038.82},{"date":"2026-03-26","open":33465,"high":34155,"low":33045,"close":33135,"volume":41761,"rsi_14":29.95,"sma_20":37443.75,"sma_60":37293.92,"sma_120":33093.55},{"date":"2026-03-27","open":32525,"high":33655,"low":32525,"close":33580,"volume":80332,"rsi_14":34.16,"sma_20":37049.25,"sma_60":37287.08,"sma_120":33150.95},{"date":"2026-03-30","open":33035,"high":34030,"low":33010,"close":34015,"volume":42162,"rsi_14":31.9,"sma_20":36623.25,"sma_60":37288.33,"sma_120":33216.68},{"date":"2026-03-31","open":33790,"high":34950,"low":33655,"close":34820,"volume":41531,"rsi_14":33.99,"sma_20":36175.75,"sma_60":37307.58,"sma_120":33286.28},{"date":"2026-04-01","open":35985,"high":36500,"low":35935,"close":36050,"volume":52583,"rsi_14":40.87,"sma_20":35932.5,"sma_60":37365.33,"sma_120":33361.9},{"date":"2026-04-02","open":37220,"high":37800,"low":35715,"close":35895,"volume":153988,"rsi_14":41.01,"sma_20":35712.25,"sma_60":37421.08,"sma_120":33430.82},{"date":"2026-04-03","open":36580,"high":37000,"low":36400,"close":36610,"volume":26309,"rsi_14":50.45,"sma_20":35575.75,"sma_60":37487.5,"sma_120":33507.44},{"date":"2026-04-06","open":36610,"high":36800,"low":36235,"close":36760,"volume":30537,"rsi_14":50.25,"sma_20":35499.25,"sma_60":37545.17,"sma_120":33582.65},{"date":"2026-04-07","open":36760,"high":36940,"low":36485,"close":36485,"volume":21062,"rsi_14":50.66,"sma_20":35362.5,"sma_60":37585.17,"sma_120":33655.98},{"date":"2026-04-08","open":37920,"high":38150,"low":37500,"close":37925,"volume":103994,"rsi_14":62.32,"sma_20":35280.25,"sma_60":37652.75,"sma_120":33737.78},{"date":"2026-04-09","open":37790,"high":37790,"low":37485,"close":37645,"volume":37063,"rsi_14":68.3,"sma_20":35220.0,"sma_60":37707.08,"sma_120":33811.01},{"date":"2026-04-10","open":37615,"high":37800,"low":37520,"close":37680,"volume":25894,"rsi_14":88.71,"sma_20":35171.75,"sma_60":37740.08,"sma_120":33884.28},{"date":"2026-04-13","open":37680,"high":38000,"low":37500,"close":37800,"volume":48102,"rsi_14":86.95,"sma_20":35237.5,"sma_60":37758.58,"sma_120":33952.43},{"date":"2026-04-14","open":37895,"high":38085,"low":37465,"close":37905,"volume":31137,"rsi_14":83.66,"sma_20":35298.25,"sma_60":37766.42,"sma_120":34010.07},{"date":"2026-04-15","open":38140,"high":38480,"low":37980,"close":37980,"volume":56788,"rsi_14":88.67,"sma_20":35382.0,"sma_60":37785.83,"sma_120":34087.47},{"date":"2026-04-16","open":37910,"high":37945,"low":37455,"close":37750,"volume":56649,"rsi_14":84.46,"sma_20":35538.75,"sma_60":37798.08,"sma_120":34163.03},{"date":"2026-04-17","open":37730,"high":37730,"low":37265,"close":37410,"volume":52475,"rsi_14":78.51,"sma_20":35751.25,"sma_60":37792.75,"sma_120":34252.3},{"date":"2026-04-20","open":37410,"high":37890,"low":36270,"close":37830,"volume":48654,"rsi_14":77.02,"sma_20":36125.5,"sma_60":37782.67,"sma_120":34343.08},{"date":"2026-04-21","open":37555,"high":37900,"low":37465,"close":37465,"volume":27935,"rsi_14":65.04,"sma_20":36411.75,"sma_60":37735.42,"sma_120":34433.28},{"date":"2026-04-22","open":36710,"high":36710,"low":35855,"close":36580,"volume":55405,"rsi_14":56.3,"sma_20":36566.0,"sma_60":37697.25,"sma_120":34520.17},{"date":"2026-04-23","open":36355,"high":36400,"low":35945,"close":35995,"volume":49425,"rsi_14":44.2,"sma_20":36709.0,"sma_60":37630.5,"sma_120":34608.26},{"date":"2026-04-24","open":35690,"high":35900,"low":35470,"close":35515,"volume":51763,"rsi_14":38.95,"sma_20":36805.75,"sma_60":37539.75,"sma_120":34687.11},{"date":"2026-04-27","open":35515,"high":35850,"low":35515,"close":35830,"volume":80046,"rsi_14":44.23,"sma_20":36896.5,"sma_60":37456.58,"sma_120":34767.42},{"date":"2026-04-28","open":35815,"high":35815,"low":35150,"close":35230,"volume":133242,"rsi_14":22.13,"sma_20":36917.0,"sma_60":37366.25,"sma_120":34840.53},{"date":"2026-04-29","open":34180,"high":34780,"low":34050,"close":34260,"volume":43461,"rsi_14":19.37,"sma_20":36827.5,"sma_60":37230.5,"sma_120":34907.96},{"date":"2026-04-30","open":33600,"high":33915,"low":33400,"close":33405,"volume":52326,"rsi_14":16.31,"sma_20":36703.0,"sma_60":37137.25,"sma_120":34969.81},{"date":"2026-05-04","open":33725,"high":33725,"low":33215,"close":33400,"volume":44901,"rsi_14":14.69,"sma_20":36542.5,"sma_60":37133.83,"sma_120":35035.65},{"date":"2026-05-06","open":33195,"high":33495,"low":31545,"close":33420,"volume":241975,"rsi_14":13.51,"sma_20":36375.5,"sma_60":37079.92,"sma_120":35095.62},{"date":"2026-05-07","open":34360,"high":34900,"low":34355,"close":34865,"volume":119177,"rsi_14":29.27,"sma_20":36294.5,"sma_60":37034.17,"sma_120":35164.94},{"date":"2026-05-08","open":34860,"high":35400,"low":34800,"close":35250,"volume":465592,"rsi_14":33.7,"sma_20":36160.75,"sma_60":37004.58,"sma_120":35231.18},{"date":"2026-05-11","open":35450,"high":35865,"low":35400,"close":35430,"volume":75198,"rsi_14":36.82,"sma_20":36050.0,"sma_60":37006.0,"sma_120":35288.16},{"date":"2026-05-12","open":36360,"high":37735,"low":36360,"close":37310,"volume":75155,"rsi_14":47.1,"sma_20":36031.5,"sma_60":37009.33,"sma_120":35360.93},{"date":"2026-05-13","open":37340,"high":37750,"low":37340,"close":37515,"volume":31700,"rsi_14":50.28,"sma_20":36017.25,"sma_60":36997.58,"sma_120":35424.38},{"date":"2026-05-14","open":37405,"high":37500,"low":36555,"close":37400,"volume":71910,"rsi_14":55.1,"sma_20":35992.0,"sma_60":36966.17,"sma_120":35493.15},{"date":"2026-05-15","open":36470,"high":36580,"low":35585,"close":35630,"volume":114882,"rsi_14":48.02,"sma_20":35874.5,"sma_60":36906.42,"sma_120":35553.08},{"date":"2026-05-18","open":34305,"high":34320,"low":33675,"close":34255,"volume":51684,"rsi_14":43.77,"sma_20":35699.75,"sma_60":36853.58,"sma_120":35605.76},{"date":"2026-05-19","open":33770,"high":34525,"low":33770,"close":34195,"volume":21998,"rsi_14":41.71,"sma_20":35539.0,"sma_60":36787.5,"sma_120":35654.22},{"date":"2026-05-20","open":33090,"high":33850,"low":32800,"close":32900,"volume":31406,"rsi_14":38.97,"sma_20":35292.5,"sma_60":36686.17,"sma_120":35688.99},{"date":"2026-05-21","open":33410,"high":33945,"low":33410,"close":33615,"volume":25677,"rsi_14":46.87,"sma_20":35100.0,"sma_60":36573.58,"sma_120":35739.24},{"date":"2026-05-22","open":33630,"high":33930,"low":33625,"close":33925,"volume":21318,"rsi_14":52.66,"sma_20":34967.25,"sma_60":36461.17,"sma_120":35793.45},{"date":"2026-05-26","open":33945,"high":34675,"low":33945,"close":34230,"volume":69426,"rsi_14":54.13,"sma_20":34879.0,"sma_60":36343.92,"sma_120":35836.77},{"date":"2026-05-27","open":34335,"high":34980,"low":34265,"close":34300,"volume":48521,"rsi_14":54.35,"sma_20":34818.25,"sma_60":36224.42,"sma_120":35877.92},{"date":"2026-05-28","open":33765,"high":34180,"low":32920,"close":33065,"volume":61964,"rsi_14":40.91,"sma_20":34680.0,"sma_60":36066.58,"sma_120":35901.79},{"date":"2026-05-29","open":33745,"high":34420,"low":33705,"close":33990,"volume":44070,"rsi_14":43.97,"sma_20":34618.0,"sma_60":35903.58,"sma_120":35928.96},{"date":"2026-06-01","open":34340,"high":34860,"low":34320,"close":34535,"volume":42942,"rsi_14":45.86,"sma_20":34631.75,"sma_60":35797.25,"sma_120":35954.79},{"date":"2026-06-02","open":34095,"high":34850,"low":33955,"close":34505,"volume":43617,"rsi_14":34.34,"sma_20":34686.75,"sma_60":35700.67,"sma_120":35982.12},{"date":"2026-06-04","open":34320,"high":34320,"low":33670,"close":33980,"volume":15086,"rsi_14":30.94,"sma_20":34715.75,"sma_60":35611.33,"sma_120":36009.0},{"date":"2026-06-05","open":34540,"high":34540,"low":34025,"close":34090,"volume":25902,"rsi_14":32.15,"sma_20":34749.25,"sma_60":35541.33,"sma_120":36039.04},{"date":"2026-06-08","open":31350,"high":33230,"low":31350,"close":31715,"volume":33664,"rsi_14":30.18,"sma_20":34591.75,"sma_60":35416.25,"sma_120":36047.25},{"date":"2026-06-09","open":31615,"high":31625,"low":31225,"close":31360,"volume":16722,"rsi_14":33.65,"sma_20":34397.25,"sma_60":35279.42,"sma_120":36053.42},{"date":"2026-06-10","open":30865,"high":30865,"low":29870,"close":30200,"volume":58614,"rsi_14":29.93,"sma_20":34135.75,"sma_60":35135.25,"sma_120":36056.58},{"date":"2026-06-11","open":28860,"high":30005,"low":28860,"close":29730,"volume":184604,"rsi_14":32.64,"sma_20":33756.75,"sma_60":34986.67,"sma_120":36048.38},{"date":"2026-06-12","open":30825,"high":31855,"low":30630,"close":30710,"volume":41305,"rsi_14":34.54,"sma_20":33416.5,"sma_60":34890.42,"sma_120":36045.12},{"date":"2026-06-15","open":31230,"high":32755,"low":31230,"close":32560,"volume":32111,"rsi_14":43.76,"sma_20":33174.5,"sma_60":34821.58,"sma_120":36045.79},{"date":"2026-06-16","open":33390,"high":33910,"low":33390,"close":33520,"volume":19811,"rsi_14":46.94,"sma_20":33069.0,"sma_60":34775.17,"sma_120":36051.79},{"date":"2026-06-17","open":33630,"high":34315,"low":33630,"close":34160,"volume":16118,"rsi_14":49.42,"sma_20":33064.25,"sma_60":34767.58,"sma_120":36068.17},{"date":"2026-06-18","open":33640,"high":34750,"low":33640,"close":34510,"volume":39748,"rsi_14":56.41,"sma_20":33080.0,"sma_60":34790.08,"sma_120":36085.5},{"date":"2026-06-19","open":32785,"high":33475,"low":32355,"close":32360,"volume":47939,"rsi_14":43.48,"sma_20":33053.0,"sma_60":34823.67,"sma_120":36083.92},{"date":"2026-06-22","open":32360,"high":32970,"low":32300,"close":32740,"volume":20029,"rsi_14":42.72,"sma_20":33009.25,"sma_60":34840.33,"sma_120":36085.5},{"date":"2026-06-23","open":32280,"high":32740,"low":30500,"close":31900,"volume":56326,"rsi_14":40.09,"sma_20":32908.0,"sma_60":34813.75,"sma_120":36069.33},{"date":"2026-06-24","open":31605,"high":31605,"low":30850,"close":31140,"volume":16649,"rsi_14":39.39,"sma_20":32753.5,"sma_60":34780.5,"sma_120":36037.21},{"date":"2026-06-25","open":30895,"high":30895,"low":29930,"close":29930,"volume":29663,"rsi_14":35.64,"sma_20":32535.0,"sma_60":34719.67,"sma_120":36003.38},{"date":"2026-06-26","open":29965,"high":30685,"low":29965,"close":30180,"volume":23011,"rsi_14":43.79,"sma_20":32390.75,"sma_60":34655.75,"sma_120":35972.04},{"date":"2026-06-29","open":30780,"high":30780,"low":30440,"close":30655,"volume":12010,"rsi_14":47.17,"sma_20":32224.0,"sma_60":34586.33,"sma_120":35946.96},{"date":"2026-06-30","open":30645,"high":30650,"low":30160,"close":30210,"volume":16062,"rsi_14":50.04,"sma_20":32007.75,"sma_60":34489.0,"sma_120":35927.17},{"date":"2026-07-01","open":29760,"high":30330,"low":29760,"close":29950,"volume":11971,"rsi_14":50.95,"sma_20":31780.0,"sma_60":34389.92,"sma_120":35905.5},{"date":"2026-07-02","open":30200,"high":30880,"low":30200,"close":30710,"volume":168193,"rsi_14":50.0,"sma_20":31616.5,"sma_60":34291.58,"sma_120":35889.54},{"date":"2026-07-03","open":31000,"high":32295,"low":31000,"close":32010,"volume":109234,"rsi_14":47.45,"sma_20":31512.5,"sma_60":34212.42,"sma_120":35878.79},{"date":"2026-07-06","open":32000,"high":32615,"low":31965,"close":32240,"volume":55203,"rsi_14":43.63,"sma_20":31538.75,"sma_60":34141.67,"sma_120":35863.42},{"date":"2026-07-07","open":32235,"high":32235,"low":30760,"close":31165,"volume":53654,"rsi_14":35.72,"sma_20":31529.0,"sma_60":34029.0,"sma_120":35840.88},{"date":"2026-07-08","open":30770,"high":30770,"low":29690,"close":29875,"volume":17197,"rsi_14":29.72,"sma_20":31512.75,"sma_60":33899.5,"sma_120":35803.29},{"date":"2026-07-09","open":29875,"high":29875,"low":28575,"close":28865,"volume":61719,"rsi_14":33.01,"sma_20":31469.5,"sma_60":33752.58,"sma_120":35746.33},{"date":"2026-07-10","open":29545,"high":29795,"low":29500,"close":29500,"volume":28835,"rsi_14":34.63,"sma_20":31409.0,"sma_60":33614.25,"sma_120":35686.42},{"date":"2026-07-13","open":29485,"high":29485,"low":29145,"close":29150,"volume":28440,"rsi_14":36.32,"sma_20":31238.5,"sma_60":33468.33,"sma_120":35617.38},{"date":"2026-07-14","open":28090,"high":28940,"low":28090,"close":28930,"volume":27543,"rsi_14":38.38,"sma_20":31009.0,"sma_60":33317.5,"sma_120":35551.67},{"date":"2026-07-15","open":29675,"high":29675,"low":28765,"close":28800,"volume":9849,"rsi_14":43.3,"sma_20":30741.0,"sma_60":33168.33,"sma_120":35483.21},{"date":"2026-07-16","open":28800,"high":29130,"low":28435,"close":28485,"volume":5773,"rsi_14":40.02,"sma_20":30439.75,"sma_60":33019.58,"sma_120":35406.17},{"date":"2026-07-20","open":28100,"high":28100,"low":27400,"close":27400,"volume":7112,"rsi_14":32.13,"sma_20":30191.75,"sma_60":32845.75,"sma_120":35314.21},{"date":"2026-07-21","open":27105,"high":27985,"low":27105,"close":27985,"volume":11880,"rsi_14":37.97,"sma_20":29954.0,"sma_60":32687.75,"sma_120":35211.58},{"date":"2026-07-22","open":29090,"high":29350,"low":28775,"close":29200,"volume":40576,"rsi_14":46.32,"sma_20":29819.0,"sma_60":32564.75,"sma_120":35131.0},{"date":"2026-07-23","open":29925,"high":29925,"low":29440,"close":29445,"volume":7809,"rsi_14":43.47,"sma_20":29734.25,"sma_60":32455.58,"sma_120":35043.04},{"date":"2026-07-24","open":29335,"high":29360,"low":28520,"close":28520,"volume":16036,"rsi_14":31.26,"sma_20":29663.75,"sma_60":32339.0,"sma_120":34939.38},{"date":"2026-07-27","open":28685,"high":29635,"low":28685,"close":29300,"volume":7656,"rsi_14":35.09,"sma_20":29619.75,"sma_60":32230.17,"sma_120":34843.38},{"date":"2026-07-28","open":29300,"high":29300,"low":28405,"close":28535,"volume":8780,"rsi_14":36.23,"sma_20":29513.75,"sma_60":32118.58,"sma_120":34742.42},{"date":"2026-07-29","open":28580,"high":28580,"low":27760,"close":28110,"volume":19491,"rsi_14":39.84,"sma_20":29408.75,"sma_60":32016.08,"sma_120":34623.29},{"date":"2026-07-30","open":28130,"high":28460,"low":27590,"close":27630,"volume":6864,"rsi_14":42.43,"sma_20":29292.75,"sma_60":31919.83,"sma_120":34528.54},{"date":"2026-07-31","open":28225,"high":28675,"low":28225,"close":28245,"volume":10048,"rsi_14":42.29,"sma_20":29169.5,"sma_60":31833.92,"sma_120":34483.88},{"date":"2026-08-03","open":28250,"high":28300,"low":27750,"close":28000,"volume":5237,"rsi_14":42.84,"sma_20":28969.0,"sma_60":31743.58,"sma_120":34411.75},{"date":"2026-08-04","open":28225,"high":28395,"low":28090,"close":28385,"volume":22841,"rsi_14":46.67,"sma_20":28776.25,"sma_60":31635.58,"sma_120":34334.88},{"date":"2026-08-05","open":28740,"high":29860,"low":28740,"close":29860,"volume":13595,"rsi_14":55.56,"sma_20":28711.0,"sma_60":31545.75,"sma_120":34275.17},{"date":"2026-08-06","open":31495,"high":31700,"low":31000,"close":31340,"volume":65969,"rsi_14":63.33,"sma_20":28784.25,"sma_60":31477.58,"sma_120":34241.79},{"date":"2026-08-07","open":31420,"high":31770,"low":31010,"close":31740,"volume":20655,"rsi_14":71.66,"sma_20":28928.0,"sma_60":31384.75,"sma_120":34197.04},{"date":"2026-08-10","open":33105,"high":33560,"low":32950,"close":33385,"volume":44975,"rsi_14":74.37,"sma_20":29122.25,"sma_60":31315.92,"sma_120":34156.75},{"date":"2026-08-11","open":33600,"high":34180,"low":33310,"close":33340,"volume":59518,"rsi_14":70.89,"sma_20":29331.75,"sma_60":31248.25,"sma_120":34107.21},{"date":"2026-08-12","open":33310,"high":33810,"low":33130,"close":33640,"volume":30219,"rsi_14":71.05,"sma_20":29567.25,"sma_60":31215.08,"sma_120":34060.75},{"date":"2026-08-13","open":33455,"high":33950,"low":33445,"close":33470,"volume":32473,"rsi_14":76.87,"sma_20":29800.75,"sma_60":31202.0,"sma_120":34027.79},{"date":"2026-08-14","open":33125,"high":33125,"low":32400,"close":32695,"volume":29110,"rsi_14":68.44,"sma_20":30011.25,"sma_60":31177.0,"sma_120":33982.25},{"date":"2026-08-18","open":33730,"high":34090,"low":33125,"close":33780,"volume":30646,"rsi_14":77.53,"sma_20":30330.25,"sma_60":31191.67,"sma_120":33938.92},{"date":"2026-08-19","open":33145,"high":33155,"low":32700,"close":33100,"volume":17294,"rsi_14":75.51,"sma_20":30586.0,"sma_60":31183.08,"sma_120":33878.33},{"date":"2026-08-20","open":35365,"high":35375,"low":35080,"close":35365,"volume":47650,"rsi_14":83.44,"sma_20":30894.25,"sma_60":31207.08,"sma_120":33834.12},{"date":"2026-08-21","open":36015,"high":36600,"low":36015,"close":36600,"volume":61085,"rsi_14":84.28,"sma_20":31252.0,"sma_60":31246.58,"sma_120":33795.25},{"date":"2026-08-24","open":37000,"high":37950,"low":37000,"close":37600,"volume":146117,"rsi_14":87.09,"sma_20":31706.0,"sma_60":31301.58,"sma_120":33763.0},{"date":"2026-08-25","open":37710,"high":38205,"low":37040,"close":37350,"volume":131252,"rsi_14":85.01,"sma_20":32108.5,"sma_60":31373.0,"sma_120":33719.79},{"date":"2026-08-26","open":37630,"high":38235,"low":37630,"close":37875,"volume":55601,"rsi_14":83.8,"sma_20":32575.5,"sma_60":31437.75,"sma_120":33670.67},{"date":"2026-08-27","open":37350,"high":37530,"low":36975,"close":37280,"volume":56772,"rsi_14":77.07,"sma_20":33034.0,"sma_60":31483.5,"sma_120":33640.38},{"date":"2026-08-28","open":36870,"high":37540,"low":36845,"close":36855,"volume":33519,"rsi_14":73.26,"sma_20":33495.25,"sma_60":31522.67,"sma_120":33611.67},{"date":"2026-08-31","open":35730,"high":36095,"low":35300,"close":35580,"volume":117209,"rsi_14":60.33,"sma_20":33862.0,"sma_60":31549.33,"sma_120":33580.33},{"date":"2026-09-01","open":35470,"high":35470,"low":35000,"close":35075,"volume":27205,"rsi_14":57.83,"sma_20":34215.75,"sma_60":31565.75,"sma_120":33553.54},{"date":"2026-09-02","open":34700,"high":34700,"low":33705,"close":33865,"volume":51461,"rsi_14":50.94,"sma_20":34489.75,"sma_60":31601.58,"sma_120":33508.92},{"date":"2026-09-03","open":34285,"high":35115,"low":34285,"close":35020,"volume":27561,"rsi_14":55.97,"sma_20":34747.75,"sma_60":31662.58,"sma_120":33471.0},{"date":"2026-09-04","open":36100,"high":36130,"low":35575,"close":35620,"volume":23496,"rsi_14":61.42,"sma_20":34961.75,"sma_60":31752.92,"sma_120":33444.08},{"date":"2026-09-07","open":35320,"high":35320,"low":34450,"close":34850,"volume":43812,"rsi_14":54.28,"sma_20":35117.25,"sma_60":31838.25,"sma_120":33412.46},{"date":"2026-09-08","open":35140,"high":35140,"low":34390,"close":34560,"volume":24432,"rsi_14":56.03,"sma_20":35176.0,"sma_60":31902.42,"sma_120":33396.42},{"date":"2026-09-09","open":34255,"high":34925,"low":34242,"close":34915,"volume":24145,"rsi_14":47.79,"sma_20":35254.75,"sma_60":31941.67,"sma_120":33381.62},{"date":"2026-09-10","open":34915,"high":34960,"low":34540,"close":34955,"volume":15788,"rsi_14":40.86,"sma_20":35320.5,"sma_60":31965.58,"sma_120":33370.38},{"date":"2026-09-11","open":34225,"high":34225,"low":33635,"close":34015,"volume":25388,"rsi_14":29.94,"sma_20":35347.75,"sma_60":31963.17,"sma_120":33365.38},{"date":"2026-09-14","open":34010,"high":34010,"low":33530,"close":33965,"volume":12269,"rsi_14":30.62,"sma_20":35411.25,"sma_60":31954.08,"sma_120":33372.08},{"date":"2026-09-15","open":33455,"high":33500,"low":32910,"close":33395,"volume":7414,"rsi_14":24.49,"sma_20":35392.0,"sma_60":31971.33,"sma_120":33397.5},{"date":"2026-09-16","open":33500,"high":34185,"low":33015,"close":33705,"volume":16875,"rsi_14":28.96,"sma_20":35422.25,"sma_60":31987.42,"sma_120":33413.88},{"date":"2026-09-17","open":33900,"high":33900,"low":33310,"close":33685,"volume":25814,"rsi_14":30.41,"sma_20":35338.25,"sma_60":32017.17,"sma_120":33415.46},{"date":"2026-09-18","open":34050,"high":35015,"low":34050,"close":34975,"volume":18291,"rsi_14":46.27,"sma_20":35257.0,"sma_60":32081.08,"sma_120":33430.79},{"date":"2026-09-21","open":34930,"high":34930,"low":34430,"close":34530,"volume":17954,"rsi_14":46.61,"sma_20":35103.5,"sma_60":32157.75,"sma_120":33438.71},{"date":"2026-09-22","open":34345,"high":34345,"low":33390,"close":33450,"volume":25653,"rsi_14":47.38,"sma_20":34908.5,"sma_60":32212.25,"sma_120":33434.0},{"date":"2026-09-23","open":34630,"high":34630,"low":34035,"close":34200,"volume":12637,"rsi_14":44.54,"sma_20":34724.75,"sma_60":32271.33,"sma_120":33428.83},{"date":"2026-09-28","open":32925,"high":32925,"low":32000,"close":32000,"volume":34490,"rsi_14":30.13,"sma_20":34460.75,"sma_60":32301.17,"sma_120":33395.08},{"date":"2026-09-29","open":31775,"high":31775,"low":31220,"close":31360,"volume":10284,"rsi_14":30.57,"sma_20":34186.0,"sma_60":32324.67,"sma_120":33357.29},{"date":"2026-09-30","open":31200,"high":31745,"low":31200,"close":31560,"volume":9773,"rsi_14":33.13,"sma_20":33985.0,"sma_60":32338.83,"sma_120":33315.21},{"date":"2026-10-01","open":31500,"high":31650,"low":30910,"close":31570,"volume":41078,"rsi_14":30.43,"sma_20":33809.75,"sma_60":32331.5,"sma_120":33271.96},{"date":"2026-10-02","open":31270,"high":31270,"low":30915,"close":31095,"volume":13766,"rsi_14":28.51,"sma_20":33671.25,"sma_60":32312.42,"sma_120":33227.04},{"date":"2026-10-06","open":31005,"high":31030,"low":30430,"close":30505,"volume":15986,"rsi_14":29.66,"sma_20":33445.5,"sma_60":32301.42,"sma_120":33165.21},{"date":"2026-10-07","open":30535,"high":30995,"low":30500,"close":30505,"volume":8227,"rsi_14":29.84,"sma_20":33189.75,"sma_60":32311.92,"sma_120":33105.71},{"date":"2026-10-08","open":30415,"high":30415,"low":29820,"close":30125,"volume":11957,"rsi_14":30.51,"sma_20":32953.5,"sma_60":32332.92,"sma_120":33042.75},{"date":"2026-10-12","open":30895,"high":31400,"low":30865,"close":31000,"volume":32335,"rsi_14":34.9,"sma_20":32775.5,"sma_60":32357.92,"sma_120":32986.08},{"date":"2026-10-13","open":31150,"high":31325,"low":30470,"close":31310,"volume":20541,"rsi_14":37.16,"sma_20":32595.25,"sma_60":32393.92,"sma_120":32931.12},{"date":"2026-10-14","open":30815,"high":30815,"low":30405,"close":30500,"volume":11076,"rsi_14":24.47,"sma_20":32372.5,"sma_60":32420.08,"sma_120":32868.79},{"date":"2026-10-15","open":29200,"high":30100,"low":29200,"close":29665,"volume":14088,"rsi_14":23.43,"sma_20":32155.0,"sma_60":32434.5,"sma_120":32801.42},{"date":"2026-10-16","open":29820,"high":30520,"low":29820,"close":30190,"volume":18613,"rsi_14":31.05,"sma_20":31966.25,"sma_60":32462.92,"sma_120":32741.25},{"date":"2026-10-19","open":30400,"high":30610,"low":30335,"close":30500,"volume":8079,"rsi_14":27.33,"sma_20":31821.5,"sma_60":32514.58,"sma_120":32680.17},{"date":"2026-10-20","open":30405,"high":30405,"low":29565,"close":29900,"volume":20730,"rsi_14":33.99,"sma_20":31631.25,"sma_60":32546.5,"sma_120":32617.12},{"date":"2026-10-21","open":29860,"high":29860,"low":29600,"close":29630,"volume":8225,"rsi_14":36.03,"sma_20":31428.5,"sma_60":32553.67,"sma_120":32559.21},{"date":"2026-10-22","open":29640,"high":29880,"low":29110,"close":29275,"volume":13729,"rsi_14":31.99,"sma_20":31143.5,"sma_60":32550.83,"sma_120":32503.21},{"date":"2026-10-23","open":28653,"high":28653,"low":27811,"close":28255,"volume":13370,"rsi_14":27.46,"sma_20":30829.75,"sma_60":32546.42,"sma_120":32442.71}],"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 글로벌금채굴기업","phase":"above-fold","symbol_resolved":true}