{"status":"ok","report":{"price_analysis":{"current":13080.0,"change_1d":-3.7,"change_7d":-4.6,"change_30d":-9.6,"high_30d":15000.0,"low_30d":12955.0,"position_in_range":6.0,"support":13159.5,"resistance":14795.5},"summary":"KIWOOM 글로벌전력GRID인프라(489860)은(는) NASDAQ OMX Clean Edge Smart Grid Infrastructure Index를 추종하는 ETF입니다, 순자산 137억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-386.02)가 시그널선(-268.06)을 하회합니다(데드크로스). 현재가가 SMA20(14272)과 SMA60(14841) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13157~15386 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.5,"macd":-386.0194332662086,"macd_signal":-268.0626489688083,"sma_20":14271.75,"sma_60":14840.583333333334,"bb_upper":15386.067167596371,"bb_lower":13157.432832403629,"atr_14":268.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 33.00, 기관 순매수 -2288.00. 30일 누적: 외국인 11.00, 기관 -1.57만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":33.0,"institutional_flow":-2288.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":80.0,"retail_net":-80.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-4373.0,"retail_net":4373.0},{"date":"2026-10-20","foreign_net":33.0,"institution_net":2363.0,"retail_net":-2396.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-237.0,"retail_net":237.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3536.0,"retail_net":3536.0},{"date":"2026-10-15","foreign_net":-29.0,"institution_net":3253.0,"retail_net":-3224.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-113.0,"retail_net":113.0},{"date":"2026-10-13","foreign_net":1.0,"institution_net":6682.0,"retail_net":-6683.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-07","foreign_net":11.0,"institution_net":-1101.0,"retail_net":1090.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":-32.0,"retail_net":30.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-15577.0,"retail_net":15577.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-626.0,"retail_net":626.0},{"date":"2026-09-30","foreign_net":-5.0,"institution_net":95.0,"retail_net":-90.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":-364.0,"retail_net":363.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-697.0,"retail_net":697.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-09-22","foreign_net":39.0,"institution_net":-1040.0,"retail_net":1001.0},{"date":"2026-09-21","foreign_net":6.0,"institution_net":-161.0,"retail_net":155.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-793.0,"retail_net":793.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-283.0,"retail_net":283.0},{"date":"2026-09-15","foreign_net":-39.0,"institution_net":228.0,"retail_net":-189.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":601.0,"retail_net":-601.0},{"date":"2026-09-11","foreign_net":-15.0,"institution_net":-38.0,"retail_net":53.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":687.0,"retail_net":-687.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-189.0,"retail_net":189.0},{"date":"2026-09-08","foreign_net":6.0,"institution_net":-246.0,"retail_net":240.0}],"periods":{"d1":{"foreign_net":0,"institution_net":80.0,"retail_net":-80.0},"d3":{"foreign_net":0,"institution_net":-4414.0,"retail_net":4414.0},"d7":{"foreign_net":4.0,"institution_net":-2571.0,"retail_net":2567.0},"d14":{"foreign_net":18.0,"institution_net":-12779.0,"retail_net":12761.0},"d30":{"foreign_net":11.0,"institution_net":-15684.0,"retail_net":15673.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"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 22 (30 이하 과매도 구간)"],"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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8018,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.8,"summary":"배당수익률 0.80%","metrics":[{"name":"배당수익률","value":0.8,"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":"2026-10-23T23:17:31.811557+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NASDAQ OMX Clean Edge Smart Grid Infrastructure Index","issuer":"키움투자자산운용","category":"","expense_ratio":0.49,"aum":13700000000.0,"aum_display":"137억","dividend_yield":null,"tracking_error":5.47,"holdings":[{"ticker":"267260","name":"HD현대일렉트릭","weight":null},{"ticker":"010120","name":"LS ELECTRIC","weight":null},{"ticker":"001440","name":"대한전선","weight":null},{"ticker":"062040","name":"산일전기","weight":null},{"ticker":"103590","name":"일진전기","weight":null},{"ticker":"006400","name":"삼성SDI","weight":null},{"ticker":"298040","name":"효성중공업","weight":null},{"ticker":"229640","name":"LS에코에너지","weight":null},{"ticker":"","name":"NATIONAL GRID PLC","weight":null},{"ticker":"","name":"E.ON SE","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":13080.0,"change_pct":-3.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-27","close":9665.0},{"date":"2024-08-28","close":9666.8369},{"date":"2024-08-29","close":9666.8369},{"date":"2024-08-30","close":9676.5576},{"date":"2024-09-02","close":9715.4385},{"date":"2024-09-03","close":9841.8018},{"date":"2024-09-04","close":9574.4941},{"date":"2024-09-05","close":9428.6904},{"date":"2024-09-06","close":9365.5088},{"date":"2024-09-09","close":9370.3682},{"date":"2024-09-10","close":9414.1084},{"date":"2024-09-11","close":9404.3896},{"date":"2024-09-12","close":9530.752},{"date":"2024-09-13","close":9676.5576},{"date":"2024-09-19","close":9909.8457},{"date":"2024-09-20","close":10050.7891},{"date":"2024-09-23","close":10133.4111},{"date":"2024-09-24","close":10113.9707},{"date":"2024-09-25","close":10138.2715},{"date":"2024-09-26","close":10191.7334},{"date":"2024-09-27","close":10143.1328},{"date":"2024-09-30","close":10041.0684},{"date":"2024-10-02","close":9953.5859},{"date":"2024-10-04","close":9982.7471},{"date":"2024-10-07","close":10089.6709},{"date":"2024-10-08","close":10065.3701},{"date":"2024-10-10","close":10118.8311},{"date":"2024-10-11","close":10075.0889},{"date":"2024-10-14","close":10274.3564},{"date":"2024-10-15","close":10395.8594},{"date":"2024-10-16","close":10274.3564},{"date":"2024-10-17","close":10322.957},{"date":"2024-10-18","close":10434.7402},{"date":"2024-10-21","close":10512.5029},{"date":"2024-10-22","close":10483.3418},{"date":"2024-10-23","close":10410.4395},{"date":"2024-10-24","close":10327.8174},{"date":"2024-10-25","close":10444.4609},{"date":"2024-10-28","close":10454.1816},{"date":"2024-10-29","close":10454.1816},{"date":"2024-10-30","close":10438.0},{"date":"2024-10-31","close":10259.7744},{"date":"2024-11-01","close":10065.3701},{"date":"2024-11-04","close":10133.4111},{"date":"2024-11-05","close":10141.0},{"date":"2024-11-06","close":10502.7832},{"date":"2024-11-07","close":10507.6426},{"date":"2024-11-08","close":10439.6006},{"date":"2024-11-11","close":10624.2861},{"date":"2024-11-12","close":10779.8115},{"date":"2024-11-13","close":10551.3848},{"date":"2024-11-14","close":10512.5029},{"date":"2024-11-15","close":10425.0195},{"date":"2024-11-18","close":10230.6143},{"date":"2024-11-19","close":10303.5156},{"date":"2024-11-20","close":10347.2578},{"date":"2024-11-21","close":10206.3135},{"date":"2024-11-22","close":10439.6006},{"date":"2024-11-25","close":10502.7832},{"date":"2024-11-26","close":10493.0625},{"date":"2024-11-27","close":10405.5801},{"date":"2024-11-28","close":10488.2021},{"date":"2024-11-29","close":10522.2236},{"date":"2024-12-02","close":10653.4473},{"date":"2024-12-03","close":10638.8672},{"date":"2024-12-04","close":10726.3486},{"date":"2024-12-05","close":10799.251},{"date":"2024-12-06","close":10799.251},{"date":"2024-12-09","close":10983.9365},{"date":"2024-12-10","close":10818.6924},{"date":"2024-12-11","close":10789.5322},{"date":"2024-12-12","close":10877.0137},{"date":"2024-12-13","close":10838.1328},{"date":"2024-12-16","close":10668.0283},{"date":"2024-12-17","close":10692.3281},{"date":"2024-12-18","close":10619.4248},{"date":"2024-12-19","close":10517.3633},{"date":"2024-12-20","close":10400.7188},{"date":"2024-12-23","close":10570.8242},{"date":"2024-12-24","close":10629.1465},{"date":"2024-12-26","close":10770.0908},{"date":"2024-12-27","close":10784.6719},{"date":"2024-12-30","close":10687.4678},{"date":"2025-01-02","close":10527.085},{"date":"2025-01-03","close":10672.8887},{"date":"2025-01-06","close":10750.6504},{"date":"2025-01-07","close":10706.9092},{"date":"2025-01-08","close":10770.0908},{"date":"2025-01-09","close":10672.8887},{"date":"2025-01-10","close":10721.4893},{"date":"2025-01-13","close":10546.5225},{"date":"2025-01-14","close":10449.3223},{"date":"2025-01-15","close":10599.9863},{"date":"2025-01-16","close":10677.748},{"date":"2025-01-17","close":10721.4893},{"date":"2025-01-20","close":10813.833},{"date":"2025-01-21","close":10755.5117},{"date":"2025-01-22","close":11022.8193},{"date":"2025-01-23","close":11071.4209},{"date":"2025-01-24","close":11081.1396},{"date":"2025-01-31","close":10828.4131},{"date":"2025-02-03","close":10561.1045},{"date":"2025-02-04","close":10429.8809},{"date":"2025-02-05","close":10366.6982},{"date":"2025-02-06","close":10570.8242},{"date":"2025-02-07","close":10604.8467},{"date":"2025-02-10","close":10599.9863},{"date":"2025-02-11","close":10541.6631},{"date":"2025-02-12","close":10585.4053},{"date":"2025-02-13","close":10512.5029},{"date":"2025-02-14","close":10619.4248},{"date":"2025-02-17","close":10638.8672},{"date":"2025-02-18","close":10677.748},{"date":"2025-02-19","close":10726.3486},{"date":"2025-02-20","close":10716.6289},{"date":"2025-02-21","close":10672.8887},{"date":"2025-02-24","close":10527.085},{"date":"2025-02-25","close":10415.2998},{"date":"2025-02-26","close":10269.4951},{"date":"2025-02-27","close":10420.1602},{"date":"2025-02-28","close":10284.0762},{"date":"2025-03-04","close":10050.7891},{"date":"2025-03-05","close":10041.0684},{"date":"2025-03-06","close":10070.2295},{"date":"2025-03-07","close":10031.3477},{"date":"2025-03-10","close":10172.2939},{"date":"2025-03-11","close":9885.5439},{"date":"2025-03-12","close":9953.5859},{"date":"2025-03-13","close":10099.3906},{"date":"2025-03-14","close":9914.7031},{"date":"2025-03-17","close":10133.4111},{"date":"2025-03-18","close":10245.1953},{"date":"2025-03-19","close":10196.5928},{"date":"2025-03-20","close":10298.6572},{"date":"2025-03-21","close":10410.4395},{"date":"2025-03-24","close":10400.7188},{"date":"2025-03-25","close":10507.6426},{"date":"2025-03-26","close":10546.5225},{"date":"2025-03-27","close":10356.9775},{"date":"2025-03-28","close":10113.9707},{"date":"2025-03-31","close":10007.0488},{"date":"2025-04-01","close":9953.5859},{"date":"2025-04-02","close":10007.0488},{"date":"2025-04-03","close":9793.2012},{"date":"2025-04-04","close":9598.7959},{"date":"2025-04-07","close":9209.9844},{"date":"2025-04-08","close":9132.2217},{"date":"2025-04-09","close":9039.8779},{"date":"2025-04-10","close":9404.3896},{"date":"2025-04-11","close":9574.4941},{"date":"2025-04-14","close":9574.4941},{"date":"2025-04-15","close":9647.3975},{"date":"2025-04-16","close":9516.1709},{"date":"2025-04-17","close":9555.0537},{"date":"2025-04-18","close":9511.3135},{"date":"2025-04-21","close":9555.0537},{"date":"2025-04-22","close":9530.752},{"date":"2025-04-23","close":9647.3975},{"date":"2025-04-24","close":9720.2988},{"date":"2025-04-25","close":10007.0488},{"date":"2025-04-28","close":10075.0889},{"date":"2025-04-29","close":10199.1328},{"date":"2025-04-30","close":10105.6074},{"date":"2025-05-02","close":10105.6074},{"date":"2025-05-07","close":10292.6582},{"date":"2025-05-08","close":10292.6582},{"date":"2025-05-09","close":10405.873},{"date":"2025-05-12","close":10450.1738},{"date":"2025-05-13","close":10587.999},{"date":"2025-05-14","close":10804.583},{"date":"2025-05-15","close":10666.7578},{"date":"2025-05-16","close":10775.0488},{"date":"2025-05-19","close":10730.748},{"date":"2025-05-20","close":10701.2139},{"date":"2025-05-21","close":10799.6611},{"date":"2025-05-22","close":10681.5234},{"date":"2025-05-23","close":10583.0791},{"date":"2025-05-26","close":10656.9141},{"date":"2025-05-27","close":10509.2432},{"date":"2025-05-28","close":10775.0488},{"date":"2025-05-29","close":10755.3594},{"date":"2025-05-30","close":10745.5156},{"date":"2025-06-02","close":10651.9902},{"date":"2025-06-04","close":10789.8164},{"date":"2025-06-05","close":10701.2139},{"date":"2025-06-09","close":10730.748},{"date":"2025-06-10","close":10784.8926},{"date":"2025-06-11","close":10863.6514},{"date":"2025-06-12","close":10824.2725},{"date":"2025-06-13","close":10873.4971},{"date":"2025-06-16","close":10858.7295},{"date":"2025-06-17","close":11060.5459},{"date":"2025-06-18","close":10991.6328},{"date":"2025-06-19","close":10962.0986},{"date":"2025-06-20","close":10932.5654},{"date":"2025-06-23","close":10952.2539},{"date":"2025-06-24","close":10917.7988},{"date":"2025-06-25","close":11114.6934},{"date":"2025-06-26","close":11016.2451},{"date":"2025-06-27","close":11208.2178},{"date":"2025-06-30","close":11341.1201},{"date":"2025-07-01","close":11321.4316},{"date":"2025-07-02","close":11370.6543},{"date":"2025-07-03","close":11395.2676},{"date":"2025-07-04","close":11469.1035},{"date":"2025-07-07","close":11528.1699},{"date":"2025-07-08","close":11370.6543},{"date":"2025-07-09","close":11395.2676},{"date":"2025-07-10","close":11528.1699},{"date":"2025-07-11","close":11498.6357},{"date":"2025-07-14","close":11513.4043},{"date":"2025-07-15","close":11542.9375},{"date":"2025-07-16","close":11547.8604},{"date":"2025-07-17","close":11621.6953},{"date":"2025-07-18","close":12030.251},{"date":"2025-07-21","close":12059.7861},{"date":"2025-07-22","close":11985.9512},{"date":"2025-07-23","close":11828.4346},{"date":"2025-07-24","close":11971.1826},{"date":"2025-07-25","close":12084.3965},{"date":"2025-07-28","close":12113.9326},{"date":"2025-07-29","close":12163.1562},{"date":"2025-07-30","close":11930.1064},{"date":"2025-07-31","close":12277.2002},{"date":"2025-08-01","close":12039.1943},{"date":"2025-08-04","close":11875.5645},{"date":"2025-08-05","close":11994.5684},{"date":"2025-08-06","close":11915.2324},{"date":"2025-08-07","close":11830.9375},{"date":"2025-08-08","close":11935.0645},{"date":"2025-08-11","close":12024.3174},{"date":"2025-08-12","close":11969.7754},{"date":"2025-08-13","close":12034.2344},{"date":"2025-08-14","close":12054.0684},{"date":"2025-08-18","close":12029.2764},{"date":"2025-08-19","close":11999.5254},{"date":"2025-08-20","close":12019.3594},{"date":"2025-08-21","close":11944.9824},{"date":"2025-08-22","close":11835.8945},{"date":"2025-08-25","close":12059.0273},{"date":"2025-08-26","close":12059.0273},{"date":"2025-08-27","close":12083.8203},{"date":"2025-08-28","close":12054.0684},{"date":"2025-08-29","close":12163.1562},{"date":"2025-09-01","close":12029.2773},{"date":"2025-09-02","close":11984.6504},{"date":"2025-09-03","close":11781.3525},{"date":"2025-09-04","close":11875.5645},{"date":"2025-09-05","close":11905.3145},{"date":"2025-09-08","close":12054.0684},{"date":"2025-09-09","close":11999.5254},{"date":"2025-09-10","close":12044.1523},{"date":"2025-09-11","close":12346.6191},{"date":"2025-09-12","close":12341.6611},{"date":"2025-09-15","close":12336.7031},{"date":"2025-09-16","close":12440.8301},{"date":"2025-09-17","close":12376.3701},{"date":"2025-09-18","close":12396.2041},{"date":"2025-09-19","close":12500.333},{"date":"2025-09-22","close":12490.416},{"date":"2025-09-23","close":12654.0439},{"date":"2025-09-24","close":12624.2939},{"date":"2025-09-25","close":12644.1289},{"date":"2025-09-26","close":12644.1289},{"date":"2025-09-29","close":12619.335},{"date":"2025-09-30","close":12708.5889},{"date":"2025-10-01","close":12807.7588},{"date":"2025-10-02","close":12916.8447},{"date":"2025-10-10","close":13224.2705},{"date":"2025-10-13","close":13070.5576},{"date":"2025-10-14","close":13020.9736},{"date":"2025-10-15","close":13105.2676},{"date":"2025-10-16","close":13204.4365},{"date":"2025-10-17","close":13258.9795},{"date":"2025-10-20","close":13263.9385},{"date":"2025-10-21","close":13427.5684},{"date":"2025-10-22","close":13254.0215},{"date":"2025-10-23","close":13184.6025},{"date":"2025-10-24","close":13462.2773},{"date":"2025-10-27","close":13521.7803},{"date":"2025-10-28","close":13710.2021},{"date":"2025-10-29","close":13720.1191},{"date":"2025-10-30","close":13600.9854},{"date":"2025-10-31","close":13541.4199},{"date":"2025-11-03","close":13571.2031},{"date":"2025-11-04","close":13685.3711},{"date":"2025-11-05","close":13457.0342},{"date":"2025-11-06","close":13600.9854},{"date":"2025-11-07","close":13546.3838},{"date":"2025-11-10","close":13452.0693},{"date":"2025-11-11","close":13720.1191},{"date":"2025-11-12","close":13725.083},{"date":"2025-11-13","close":13719.0},{"date":"2025-11-14","close":13382.5762},{"date":"2025-11-17","close":13362.7207},{"date":"2025-11-18","close":13248.5518},{"date":"2025-11-19","close":12985.4678},{"date":"2025-11-20","close":13203.877},{"date":"2025-11-21","close":13054.9609},{"date":"2025-11-24","close":12935.8281},{"date":"2025-11-25","close":13025.1777},{"date":"2025-11-26","close":13059.9248},{"date":"2025-11-27","close":13303.1543},{"date":"2025-11-28","close":13298.1895},{"date":"2025-12-01","close":13521.5635},{"date":"2025-12-02","close":13342.8652},{"date":"2025-12-03","close":13308.1182},{"date":"2025-12-04","close":13457.0342},{"date":"2025-12-05","close":13591.0596},{"date":"2025-12-08","close":13561.2744},{"date":"2025-12-09","close":13596.0225},{"date":"2025-12-10","close":13551.3477},{"date":"2025-12-11","close":13645.6611},{"date":"2025-12-12","close":13824.3594},{"date":"2025-12-15","close":13571.2031},{"date":"2025-12-16","close":13605.9492},{"date":"2025-12-17","close":13640.6973},{"date":"2025-12-18","close":13392.5039},{"date":"2025-12-19","close":13452.0703},{"date":"2025-12-22","close":13675.4443},{"date":"2025-12-23","close":13769.7578},{"date":"2025-12-24","close":13506.6729},{"date":"2025-12-26","close":13397.4678},{"date":"2025-12-29","close":13308.1182},{"date":"2025-12-30","close":13377.6113},{"date":"2026-01-02","close":13397.4678},{"date":"2026-01-05","close":13625.8057},{"date":"2026-01-06","close":13660.5518},{"date":"2026-01-07","close":13715.1543},{"date":"2026-01-08","close":13610.9141},{"date":"2026-01-09","close":13571.2031},{"date":"2026-01-12","close":13655.5889},{"date":"2026-01-13","close":13864.0703},{"date":"2026-01-14","close":13873.999},{"date":"2026-01-15","close":13873.999},{"date":"2026-01-16","close":13983.2031},{"date":"2026-01-19","close":14037.8066},{"date":"2026-01-20","close":14127.1553},{"date":"2026-01-21","close":13953.4199},{"date":"2026-01-22","close":13928.6016},{"date":"2026-01-23","close":13983.2031},{"date":"2026-01-26","close":13725.082},{"date":"2026-01-27","close":14067.5889},{"date":"2026-01-28","close":14057.6611},{"date":"2026-01-29","close":14137.2529},{"date":"2026-01-30","close":14241.7148},{"date":"2026-02-02","close":14331.2539},{"date":"2026-02-03","close":14400.8955},{"date":"2026-02-04","close":14724.2314},{"date":"2026-02-05","close":14749.1035},{"date":"2026-02-06","close":14535.2051},{"date":"2026-02-09","close":15007.7725},{"date":"2026-02-10","close":15221.6719},{"date":"2026-02-11","close":15221.6719},{"date":"2026-02-12","close":15331.1084},{"date":"2026-02-13","close":15276.3896},{"date":"2026-02-19","close":15226.6465},{"date":"2026-02-20","close":15236.5957},{"date":"2026-02-23","close":15137.1064},{"date":"2026-02-24","close":15216.6973},{"date":"2026-02-25","close":15201.7744},{"date":"2026-02-26","close":15241.5693},{"date":"2026-02-27","close":15450.4941},{"date":"2026-03-03","close":15460.4434},{"date":"2026-03-04","close":14714.2822},{"date":"2026-03-05","close":14868.4893},{"date":"2026-03-06","close":15022.6953},{"date":"2026-03-09","close":14883.4121},{"date":"2026-03-10","close":14649.6162},{"date":"2026-03-11","close":15052.542},{"date":"2026-03-12","close":14938.1309},{"date":"2026-03-13","close":15022.6953},{"date":"2026-03-16","close":14888.3867},{"date":"2026-03-17","close":14918.2334},{"date":"2026-03-18","close":15072.4404},{"date":"2026-03-19","close":15097.3125},{"date":"2026-03-20","close":14903.3105},{"date":"2026-03-23","close":14699.3594},{"date":"2026-03-24","close":14634.6924},{"date":"2026-03-25","close":14913.2588},{"date":"2026-03-26","close":15216.6973},{"date":"2026-03-27","close":14808.7969},{"date":"2026-03-30","close":14545.1533},{"date":"2026-03-31","close":14560.0762},{"date":"2026-04-01","close":14545.1533},{"date":"2026-04-02","close":15161.9795},{"date":"2026-04-03","close":14933.1562},{"date":"2026-04-06","close":14918.2334},{"date":"2026-04-07","close":14963.0029},{"date":"2026-04-08","close":14982.9004},{"date":"2026-04-09","close":15559.9316},{"date":"2026-04-10","close":15614.6494},{"date":"2026-04-13","close":15808.6514},{"date":"2026-04-14","close":15863.3691},{"date":"2026-04-15","close":16112.0898},{"date":"2026-04-16","close":15997.6787},{"date":"2026-04-17","close":16017.5762},{"date":"2026-04-20","close":16266.2959},{"date":"2026-04-21","close":16306.0918},{"date":"2026-04-22","close":16316.04},{"date":"2026-04-23","close":16445.375},{"date":"2026-04-24","close":16634.4023},{"date":"2026-04-27","close":16639.377},{"date":"2026-04-28","close":16654.2988},{"date":"2026-04-29","close":16544.666},{"date":"2026-04-30","close":16509.7832},{"date":"2026-05-04","close":16878.5508},{"date":"2026-05-06","close":17072.9004},{"date":"2026-05-07","close":17252.3008},{"date":"2026-05-08","close":17202.4668},{"date":"2026-05-11","close":17317.084},{"date":"2026-05-12","close":17690.834},{"date":"2026-05-13","close":17481.5332},{"date":"2026-05-14","close":17795.4824},{"date":"2026-05-15","close":17705.7832},{"date":"2026-05-18","close":17018.084},{"date":"2026-05-19","close":17082.8672},{"date":"2026-05-20","close":16833.6992},{"date":"2026-05-21","close":17092.834},{"date":"2026-05-22","close":17491.5},{"date":"2026-05-26","close":17546.3164},{"date":"2026-05-27","close":17780.5332},{"date":"2026-05-28","close":17496.4824},{"date":"2026-05-29","close":17541.334},{"date":"2026-06-01","close":17416.75},{"date":"2026-06-02","close":17541.334},{"date":"2026-06-04","close":18069.5664},{"date":"2026-06-05","close":18194.1504},{"date":"2026-06-08","close":17576.2168},{"date":"2026-06-09","close":17122.7324},{"date":"2026-06-10","close":17252.3008},{"date":"2026-06-11","close":16709.1172},{"date":"2026-06-12","close":16948.3164},{"date":"2026-06-15","close":17312.0996},{"date":"2026-06-16","close":17631.0332},{"date":"2026-06-17","close":17501.4668},{"date":"2026-06-18","close":17695.8164},{"date":"2026-06-19","close":17745.6504},{"date":"2026-06-22","close":17999.8008},{"date":"2026-06-23","close":18258.9336},{"date":"2026-06-24","close":17531.3672},{"date":"2026-06-25","close":17885.1836},{"date":"2026-06-26","close":17675.8828},{"date":"2026-06-29","close":17297.1504},{"date":"2026-06-30","close":17655.9492},{"date":"2026-07-01","close":18049.6328},{"date":"2026-07-02","close":17660.9336},{"date":"2026-07-03","close":17102.8008},{"date":"2026-07-06","close":17122.7324},{"date":"2026-07-07","close":17346.9824},{"date":"2026-07-08","close":16569.584},{"date":"2026-07-09","close":16430.0508},{"date":"2026-07-10","close":16734.0332},{"date":"2026-07-13","close":16783.8672},{"date":"2026-07-14","close":16350.3164},{"date":"2026-07-15","close":16554.6328},{"date":"2026-07-16","close":16395.166},{"date":"2026-07-20","close":15931.7168},{"date":"2026-07-21","close":15787.2002},{"date":"2026-07-22","close":16061.2832},{"date":"2026-07-23","close":16031.3838},{"date":"2026-07-24","close":16026.4004},{"date":"2026-07-27","close":15767.2666},{"date":"2026-07-28","close":15548.0},{"date":"2026-07-29","close":14950.0},{"date":"2026-07-30","close":14400.0},{"date":"2026-07-31","close":15170.0},{"date":"2026-08-03","close":15590.0},{"date":"2026-08-04","close":15675.0},{"date":"2026-08-05","close":16080.0},{"date":"2026-08-06","close":16015.0},{"date":"2026-08-07","close":15965.0},{"date":"2026-08-10","close":15990.0},{"date":"2026-08-11","close":15885.0},{"date":"2026-08-12","close":16015.0},{"date":"2026-08-13","close":16190.0},{"date":"2026-08-14","close":16075.0},{"date":"2026-08-18","close":16210.0},{"date":"2026-08-19","close":15595.0},{"date":"2026-08-20","close":15370.0},{"date":"2026-08-21","close":15215.0},{"date":"2026-08-24","close":15080.0},{"date":"2026-08-25","close":14865.0},{"date":"2026-08-26","close":14995.0},{"date":"2026-08-27","close":15075.0},{"date":"2026-08-28","close":15115.0},{"date":"2026-08-31","close":14870.0},{"date":"2026-09-01","close":14655.0},{"date":"2026-09-02","close":14460.0},{"date":"2026-09-03","close":14350.0},{"date":"2026-09-04","close":14355.0},{"date":"2026-09-07","close":14500.0},{"date":"2026-09-08","close":14475.0},{"date":"2026-09-09","close":14810.0},{"date":"2026-09-10","close":14495.0},{"date":"2026-09-11","close":14355.0},{"date":"2026-09-14","close":14565.0},{"date":"2026-09-15","close":14060.0},{"date":"2026-09-16","close":14170.0},{"date":"2026-09-17","close":14565.0},{"date":"2026-09-18","close":14645.0},{"date":"2026-09-21","close":14835.0},{"date":"2026-09-22","close":14770.0},{"date":"2026-09-23","close":14900.0},{"date":"2026-09-28","close":14715.0},{"date":"2026-09-29","close":14575.0},{"date":"2026-09-30","close":14505.0},{"date":"2026-10-01","close":14620.0},{"date":"2026-10-02","close":14630.0},{"date":"2026-10-06","close":14820.0},{"date":"2026-10-07","close":14945.0},{"date":"2026-10-08","close":14500.0},{"date":"2026-10-12","close":14495.0},{"date":"2026-10-13","close":14430.0},{"date":"2026-10-14","close":14430.0},{"date":"2026-10-15","close":14185.0},{"date":"2026-10-16","close":13780.0},{"date":"2026-10-19","close":13710.0},{"date":"2026-10-20","close":13480.0},{"date":"2026-10-21","close":13280.0},{"date":"2026-10-22","close":13585.0},{"date":"2026-10-23","close":12985.0}],"chart_data":[{"date":"2024-10-23","open":10430,"high":10445,"low":10382,"close":10410,"volume":4809},{"date":"2024-10-24","open":10411,"high":10411,"low":10328,"close":10328,"volume":2298},{"date":"2024-10-25","open":10326,"high":10467,"low":10326,"close":10444,"volume":4562},{"date":"2024-10-28","open":10444,"high":10554,"low":10444,"close":10454,"volume":18165},{"date":"2024-10-29","open":10454,"high":10532,"low":10439,"close":10454,"volume":6590},{"date":"2024-10-30","open":10453,"high":10496,"low":10428,"close":10438,"volume":4608},{"date":"2024-10-31","open":10445,"high":10445,"low":10206,"close":10260,"volume":15796},{"date":"2024-11-01","open":10109,"high":10109,"low":10011,"close":10065,"volume":7035},{"date":"2024-11-04","open":10005,"high":10133,"low":10005,"close":10133,"volume":1881},{"date":"2024-11-05","open":10009,"high":10141,"low":10009,"close":10141,"volume":1826},{"date":"2024-11-06","open":10099,"high":10503,"low":10099,"close":10503,"volume":6097},{"date":"2024-11-07","open":10843,"high":10843,"low":10021,"close":10508,"volume":5713},{"date":"2024-11-08","open":10508,"high":10508,"low":10425,"close":10440,"volume":3947},{"date":"2024-11-11","open":10546,"high":10644,"low":10546,"close":10624,"volume":9109},{"date":"2024-11-12","open":10625,"high":10780,"low":10625,"close":10780,"volume":6097},{"date":"2024-11-13","open":10596,"high":10596,"low":10451,"close":10551,"volume":5472},{"date":"2024-11-14","open":10434,"high":10546,"low":10434,"close":10513,"volume":3545},{"date":"2024-11-15","open":10513,"high":10538,"low":10406,"close":10425,"volume":5478},{"date":"2024-11-18","open":10300,"high":10300,"low":10197,"close":10231,"volume":5089},{"date":"2024-11-19","open":10230,"high":10322,"low":10206,"close":10304,"volume":3546},{"date":"2024-11-20","open":10304,"high":10391,"low":10304,"close":10347,"volume":4538},{"date":"2024-11-21","open":10270,"high":10362,"low":10109,"close":10206,"volume":35768},{"date":"2024-11-22","open":10352,"high":10483,"low":10352,"close":10440,"volume":3887},{"date":"2024-11-25","open":10445,"high":10590,"low":10440,"close":10503,"volume":7850},{"date":"2024-11-26","open":10508,"high":10693,"low":10478,"close":10493,"volume":28003},{"date":"2024-11-27","open":10410,"high":10498,"low":10391,"close":10406,"volume":7709},{"date":"2024-11-28","open":10410,"high":10523,"low":10372,"close":10488,"volume":25830},{"date":"2024-11-29","open":10517,"high":10532,"low":10459,"close":10522,"volume":14317},{"date":"2024-12-02","open":10522,"high":10673,"low":10487,"close":10653,"volume":16860},{"date":"2024-12-03","open":10644,"high":10654,"low":10503,"close":10639,"volume":12250},{"date":"2024-12-04","open":10633,"high":10798,"low":10623,"close":10726,"volume":31040},{"date":"2024-12-05","open":10727,"high":10838,"low":10727,"close":10799,"volume":13917},{"date":"2024-12-06","open":10799,"high":10799,"low":10766,"close":10799,"volume":5274},{"date":"2024-12-09","open":10852,"high":10984,"low":10799,"close":10984,"volume":20965},{"date":"2024-12-10","open":10844,"high":10853,"low":10733,"close":10819,"volume":13123},{"date":"2024-12-11","open":10753,"high":10795,"low":10713,"close":10790,"volume":9213},{"date":"2024-12-12","open":10794,"high":10897,"low":10794,"close":10877,"volume":7615},{"date":"2024-12-13","open":10809,"high":10838,"low":10717,"close":10838,"volume":3858},{"date":"2024-12-16","open":10770,"high":10783,"low":10668,"close":10668,"volume":7748},{"date":"2024-12-17","open":10756,"high":10886,"low":10677,"close":10692,"volume":17506},{"date":"2024-12-18","open":10693,"high":10712,"low":10619,"close":10619,"volume":12733},{"date":"2024-12-19","open":10618,"high":10618,"low":10507,"close":10517,"volume":3949},{"date":"2024-12-20","open":10401,"high":10401,"low":10245,"close":10401,"volume":5484},{"date":"2024-12-23","open":10461,"high":10571,"low":10461,"close":10571,"volume":3973},{"date":"2024-12-24","open":10570,"high":10639,"low":10570,"close":10629,"volume":4676},{"date":"2024-12-26","open":10628,"high":10774,"low":10259,"close":10770,"volume":5691},{"date":"2024-12-27","open":10776,"high":10819,"low":10772,"close":10785,"volume":3492},{"date":"2024-12-30","open":10778,"high":10793,"low":10618,"close":10687,"volume":3277},{"date":"2025-01-02","open":10502,"high":10633,"low":10502,"close":10527,"volume":8066},{"date":"2025-01-03","open":10537,"high":10677,"low":10537,"close":10673,"volume":12138},{"date":"2025-01-06","open":10673,"high":10827,"low":10673,"close":10751,"volume":53326},{"date":"2025-01-07","open":10727,"high":10852,"low":10693,"close":10707,"volume":6799},{"date":"2025-01-08","open":10706,"high":10774,"low":10687,"close":10770,"volume":12768},{"date":"2025-01-09","open":10653,"high":10673,"low":10540,"close":10673,"volume":20027},{"date":"2025-01-10","open":10643,"high":10721,"low":10643,"close":10721,"volume":17603},{"date":"2025-01-13","open":10635,"high":10645,"low":10542,"close":10547,"volume":8343},{"date":"2025-01-14","open":10545,"high":10554,"low":10444,"close":10449,"volume":3203},{"date":"2025-01-15","open":10538,"high":10610,"low":10518,"close":10600,"volume":22422},{"date":"2025-01-16","open":10649,"high":10702,"low":10619,"close":10678,"volume":18309},{"date":"2025-01-17","open":10696,"high":10736,"low":10696,"close":10721,"volume":6564},{"date":"2025-01-20","open":10844,"high":10873,"low":10785,"close":10814,"volume":18449},{"date":"2025-01-21","open":10812,"high":10837,"low":10706,"close":10756,"volume":21529},{"date":"2025-01-22","open":10872,"high":11033,"low":10872,"close":11023,"volume":16237},{"date":"2025-01-23","open":11042,"high":11158,"low":11042,"close":11071,"volume":111823},{"date":"2025-01-24","open":11072,"high":11129,"low":11004,"close":11081,"volume":38631},{"date":"2025-01-31","open":11077,"high":11077,"low":10712,"close":10828,"volume":15813},{"date":"2025-02-03","open":10829,"high":10829,"low":10509,"close":10561,"volume":15807},{"date":"2025-02-04","open":10560,"high":10560,"low":10372,"close":10430,"volume":22651},{"date":"2025-02-05","open":10440,"high":10464,"low":10362,"close":10367,"volume":19834},{"date":"2025-02-06","open":10426,"high":10576,"low":10426,"close":10571,"volume":3626},{"date":"2025-02-07","open":10570,"high":10624,"low":10478,"close":10605,"volume":10874},{"date":"2025-02-10","open":10619,"high":10629,"low":10560,"close":10600,"volume":3731},{"date":"2025-02-11","open":10650,"high":10650,"low":10534,"close":10542,"volume":3404},{"date":"2025-02-12","open":10600,"high":10634,"low":10555,"close":10585,"volume":7421},{"date":"2025-02-13","open":10575,"high":10575,"low":10487,"close":10513,"volume":7889},{"date":"2025-02-14","open":10580,"high":10654,"low":10580,"close":10619,"volume":5920},{"date":"2025-02-17","open":10619,"high":10727,"low":10619,"close":10639,"volume":2472},{"date":"2025-02-18","open":10639,"high":10712,"low":10639,"close":10678,"volume":6161},{"date":"2025-02-19","open":10706,"high":10817,"low":10706,"close":10726,"volume":5548},{"date":"2025-02-20","open":10727,"high":10747,"low":10654,"close":10717,"volume":4943},{"date":"2025-02-21","open":10716,"high":10716,"low":10673,"close":10673,"volume":4104},{"date":"2025-02-24","open":10594,"high":10673,"low":10517,"close":10527,"volume":5556},{"date":"2025-02-25","open":10410,"high":10420,"low":10362,"close":10415,"volume":3026},{"date":"2025-02-26","open":10273,"high":10273,"low":10254,"close":10269,"volume":2855},{"date":"2025-02-27","open":10308,"high":10440,"low":10308,"close":10420,"volume":2199},{"date":"2025-02-28","open":10304,"high":10347,"low":10255,"close":10284,"volume":2564},{"date":"2025-03-04","open":10109,"high":10109,"low":10001,"close":10051,"volume":4798},{"date":"2025-03-05","open":10051,"high":10061,"low":9994,"close":10041,"volume":2251},{"date":"2025-03-06","open":10041,"high":10186,"low":10031,"close":10070,"volume":2634},{"date":"2025-03-07","open":10011,"high":10099,"low":10011,"close":10031,"volume":6892},{"date":"2025-03-10","open":10032,"high":10172,"low":9995,"close":10172,"volume":157067},{"date":"2025-03-11","open":9995,"high":9995,"low":9876,"close":9886,"volume":24783},{"date":"2025-03-12","open":9885,"high":9989,"low":9885,"close":9954,"volume":1277},{"date":"2025-03-13","open":10016,"high":10129,"low":10016,"close":10099,"volume":8213},{"date":"2025-03-14","open":10109,"high":10143,"low":9910,"close":9915,"volume":5417},{"date":"2025-03-17","open":10060,"high":10166,"low":10060,"close":10133,"volume":2346},{"date":"2025-03-18","open":10337,"high":10337,"low":10181,"close":10245,"volume":845},{"date":"2025-03-19","open":10217,"high":10227,"low":10163,"close":10197,"volume":982},{"date":"2025-03-20","open":10312,"high":10450,"low":10255,"close":10299,"volume":3205},{"date":"2025-03-21","open":10367,"high":10541,"low":10367,"close":10410,"volume":8370},{"date":"2025-03-24","open":10230,"high":10410,"low":10230,"close":10401,"volume":1017},{"date":"2025-03-25","open":10401,"high":10580,"low":10401,"close":10508,"volume":1739},{"date":"2025-03-26","open":10509,"high":10547,"low":10406,"close":10547,"volume":2065},{"date":"2025-03-27","open":10401,"high":10401,"low":10327,"close":10357,"volume":432},{"date":"2025-03-28","open":10255,"high":10255,"low":10089,"close":10114,"volume":1581},{"date":"2025-03-31","open":10085,"high":10085,"low":9867,"close":10007,"volume":957},{"date":"2025-04-01","open":9969,"high":9969,"low":9862,"close":9954,"volume":766},{"date":"2025-04-02","open":9980,"high":10135,"low":9980,"close":10007,"volume":768},{"date":"2025-04-03","open":10005,"high":10005,"low":9681,"close":9793,"volume":2374},{"date":"2025-04-04","open":9722,"high":9727,"low":9580,"close":9599,"volume":1443},{"date":"2025-04-07","open":9429,"high":9429,"low":8301,"close":9210,"volume":6745},{"date":"2025-04-08","open":9137,"high":9137,"low":8946,"close":9132,"volume":876},{"date":"2025-04-09","open":9133,"high":9143,"low":8932,"close":9040,"volume":3211},{"date":"2025-04-10","open":9461,"high":9481,"low":9307,"close":9404,"volume":1245},{"date":"2025-04-11","open":9457,"high":9604,"low":9409,"close":9574,"volume":6273},{"date":"2025-04-14","open":9476,"high":9574,"low":9457,"close":9574,"volume":4513},{"date":"2025-04-15","open":9574,"high":9647,"low":9574,"close":9647,"volume":1929},{"date":"2025-04-16","open":9647,"high":9647,"low":9476,"close":9516,"volume":1532},{"date":"2025-04-17","open":9531,"high":9622,"low":9521,"close":9555,"volume":2356},{"date":"2025-04-18","open":9555,"high":9647,"low":9496,"close":9511,"volume":1300},{"date":"2025-04-21","open":9511,"high":9637,"low":9511,"close":9555,"volume":1568},{"date":"2025-04-22","open":9555,"high":9555,"low":9531,"close":9531,"volume":1530},{"date":"2025-04-23","open":9565,"high":9652,"low":9550,"close":9647,"volume":584},{"date":"2025-04-24","open":9646,"high":9793,"low":9646,"close":9720,"volume":2741},{"date":"2025-04-25","open":9921,"high":10012,"low":9916,"close":10007,"volume":2563},{"date":"2025-04-28","open":10051,"high":10171,"low":10016,"close":10075,"volume":8749},{"date":"2025-04-29","open":10204,"high":10214,"low":10169,"close":10199,"volume":2157},{"date":"2025-04-30","open":10184,"high":10184,"low":10042,"close":10106,"volume":1039},{"date":"2025-05-02","open":10106,"high":10377,"low":10101,"close":10106,"volume":3305},{"date":"2025-05-07","open":10106,"high":10563,"low":10101,"close":10293,"volume":2071},{"date":"2025-05-08","open":10239,"high":10293,"low":10204,"close":10293,"volume":7895},{"date":"2025-05-09","open":10292,"high":10415,"low":10292,"close":10406,"volume":1270},{"date":"2025-05-12","open":10406,"high":10465,"low":10341,"close":10450,"volume":8456},{"date":"2025-05-13","open":10544,"high":10682,"low":10540,"close":10588,"volume":4477},{"date":"2025-05-14","open":10712,"high":10805,"low":10712,"close":10805,"volume":8129},{"date":"2025-05-15","open":10804,"high":10893,"low":10667,"close":10667,"volume":3288},{"date":"2025-05-16","open":10701,"high":10809,"low":10701,"close":10775,"volume":4508},{"date":"2025-05-19","open":10775,"high":10986,"low":10711,"close":10731,"volume":4411},{"date":"2025-05-20","open":10838,"high":10838,"low":10701,"close":10701,"volume":3979},{"date":"2025-05-21","open":10795,"high":10869,"low":10752,"close":10800,"volume":3722},{"date":"2025-05-22","open":10780,"high":10780,"low":10658,"close":10682,"volume":2252},{"date":"2025-05-23","open":10682,"high":10702,"low":10530,"close":10583,"volume":2046},{"date":"2025-05-26","open":10582,"high":10809,"low":10582,"close":10657,"volume":1282},{"date":"2025-05-27","open":10657,"high":10843,"low":10509,"close":10509,"volume":5134},{"date":"2025-05-28","open":10770,"high":10818,"low":10751,"close":10775,"volume":5921},{"date":"2025-05-29","open":10774,"high":10857,"low":10755,"close":10755,"volume":1919},{"date":"2025-05-30","open":10591,"high":10746,"low":10581,"close":10746,"volume":3884},{"date":"2025-06-02","open":10741,"high":10775,"low":10652,"close":10652,"volume":2023},{"date":"2025-06-04","open":10732,"high":10829,"low":10732,"close":10790,"volume":1242},{"date":"2025-06-05","open":10789,"high":10813,"low":10672,"close":10701,"volume":3339},{"date":"2025-06-09","open":10838,"high":10898,"low":10706,"close":10731,"volume":7352},{"date":"2025-06-10","open":10732,"high":10839,"low":10687,"close":10785,"volume":21242},{"date":"2025-06-11","open":10785,"high":10899,"low":10785,"close":10864,"volume":5513},{"date":"2025-06-12","open":10864,"high":10869,"low":10762,"close":10824,"volume":11213},{"date":"2025-06-13","open":10823,"high":10924,"low":10818,"close":10873,"volume":9866},{"date":"2025-06-16","open":10874,"high":11032,"low":10829,"close":10859,"volume":23730},{"date":"2025-06-17","open":10858,"high":11084,"low":10858,"close":11061,"volume":13768},{"date":"2025-06-18","open":11062,"high":11062,"low":10992,"close":10992,"volume":2711},{"date":"2025-06-19","open":10996,"high":11080,"low":10962,"close":10962,"volume":7910},{"date":"2025-06-20","open":10962,"high":10972,"low":10888,"close":10933,"volume":3881},{"date":"2025-06-23","open":10933,"high":11061,"low":10833,"close":10952,"volume":7611},{"date":"2025-06-24","open":10952,"high":10996,"low":10873,"close":10918,"volume":6057},{"date":"2025-06-25","open":11082,"high":11210,"low":11048,"close":11115,"volume":11900},{"date":"2025-06-26","open":11113,"high":11113,"low":11001,"close":11016,"volume":5749},{"date":"2025-06-27","open":11128,"high":11213,"low":11123,"close":11208,"volume":2505},{"date":"2025-06-30","open":11208,"high":11419,"low":11208,"close":11341,"volume":12072},{"date":"2025-07-01","open":11341,"high":11379,"low":11251,"close":11321,"volume":6333},{"date":"2025-07-02","open":11323,"high":11376,"low":11323,"close":11371,"volume":2791},{"date":"2025-07-03","open":11485,"high":11485,"low":11277,"close":11395,"volume":8615},{"date":"2025-07-04","open":11434,"high":11543,"low":11434,"close":11469,"volume":37744},{"date":"2025-07-07","open":11469,"high":11548,"low":11409,"close":11528,"volume":7263},{"date":"2025-07-08","open":11530,"high":11530,"low":11357,"close":11371,"volume":1307},{"date":"2025-07-09","open":11370,"high":11415,"low":11327,"close":11395,"volume":795},{"date":"2025-07-10","open":11419,"high":11558,"low":11419,"close":11528,"volume":3791},{"date":"2025-07-11","open":11529,"high":11559,"low":11425,"close":11499,"volume":2540},{"date":"2025-07-14","open":11498,"high":11538,"low":11439,"close":11513,"volume":2320},{"date":"2025-07-15","open":11513,"high":11623,"low":11513,"close":11543,"volume":23981},{"date":"2025-07-16","open":11543,"high":11680,"low":11543,"close":11548,"volume":31427},{"date":"2025-07-17","open":11547,"high":11674,"low":11547,"close":11622,"volume":4828},{"date":"2025-07-18","open":11912,"high":12035,"low":11814,"close":12030,"volume":37726},{"date":"2025-07-21","open":12030,"high":12100,"low":12030,"close":12060,"volume":6137},{"date":"2025-07-22","open":12060,"high":12060,"low":11932,"close":11986,"volume":10949},{"date":"2025-07-23","open":11985,"high":11985,"low":11803,"close":11828,"volume":3331},{"date":"2025-07-24","open":12080,"high":12080,"low":11917,"close":11971,"volume":12273},{"date":"2025-07-25","open":11961,"high":12084,"low":11956,"close":12084,"volume":1696},{"date":"2025-07-28","open":12251,"high":12251,"low":12094,"close":12114,"volume":8858},{"date":"2025-07-29","open":12113,"high":12206,"low":12098,"close":12163,"volume":5948},{"date":"2025-07-30","open":12124,"high":12124,"low":11891,"close":11930,"volume":6766},{"date":"2025-07-31","open":11931,"high":12447,"low":11931,"close":12277,"volume":5359},{"date":"2025-08-01","open":12247,"high":12396,"low":11950,"close":12039,"volume":14702},{"date":"2025-08-04","open":11886,"high":11900,"low":11731,"close":11876,"volume":10765},{"date":"2025-08-05","open":11877,"high":12000,"low":11877,"close":11995,"volume":13215},{"date":"2025-08-06","open":11925,"high":11950,"low":11841,"close":11915,"volume":2589},{"date":"2025-08-07","open":11920,"high":11960,"low":11831,"close":11831,"volume":21015},{"date":"2025-08-08","open":11866,"high":11989,"low":11866,"close":11935,"volume":3059},{"date":"2025-08-11","open":11999,"high":12084,"low":11940,"close":12024,"volume":15465},{"date":"2025-08-12","open":12025,"high":12025,"low":11926,"close":11970,"volume":2127},{"date":"2025-08-13","open":11974,"high":12049,"low":11974,"close":12034,"volume":1752},{"date":"2025-08-14","open":12034,"high":12079,"low":12034,"close":12054,"volume":1193},{"date":"2025-08-18","open":12054,"high":12104,"low":12024,"close":12029,"volume":3778},{"date":"2025-08-19","open":12035,"high":12090,"low":12000,"close":12000,"volume":2036},{"date":"2025-08-20","open":11999,"high":12074,"low":11989,"close":12019,"volume":1637},{"date":"2025-08-21","open":12213,"high":12213,"low":11925,"close":11945,"volume":2285},{"date":"2025-08-22","open":11945,"high":11969,"low":11821,"close":11836,"volume":1425},{"date":"2025-08-25","open":12004,"high":12124,"low":12004,"close":12059,"volume":2726},{"date":"2025-08-26","open":12059,"high":12119,"low":11989,"close":12059,"volume":2337},{"date":"2025-08-27","open":12024,"high":12104,"low":12024,"close":12084,"volume":1676},{"date":"2025-08-28","open":12084,"high":12124,"low":12004,"close":12054,"volume":1701},{"date":"2025-08-29","open":12078,"high":12183,"low":12068,"close":12163,"volume":5139},{"date":"2025-09-01","open":12044,"high":12069,"low":12026,"close":12029,"volume":2719},{"date":"2025-09-02","open":12030,"high":12045,"low":11975,"close":11985,"volume":2435},{"date":"2025-09-03","open":11856,"high":11856,"low":11781,"close":11781,"volume":5514},{"date":"2025-09-04","open":11781,"high":11886,"low":11731,"close":11876,"volume":4141},{"date":"2025-09-05","open":11989,"high":11989,"low":11886,"close":11905,"volume":816},{"date":"2025-09-08","open":11979,"high":12079,"low":11979,"close":12054,"volume":1483},{"date":"2025-09-09","open":12055,"high":12095,"low":11980,"close":12000,"volume":2731},{"date":"2025-09-10","open":11994,"high":12164,"low":11994,"close":12044,"volume":4457},{"date":"2025-09-11","open":12327,"high":12397,"low":12297,"close":12347,"volume":3367},{"date":"2025-09-12","open":12347,"high":12397,"low":12317,"close":12342,"volume":1744},{"date":"2025-09-15","open":12542,"high":12542,"low":12337,"close":12337,"volume":2964},{"date":"2025-09-16","open":12341,"high":12501,"low":12341,"close":12441,"volume":3882},{"date":"2025-09-17","open":12441,"high":12441,"low":12301,"close":12376,"volume":2182},{"date":"2025-09-18","open":12376,"high":12396,"low":12227,"close":12396,"volume":1949},{"date":"2025-09-19","open":12515,"high":12515,"low":12450,"close":12500,"volume":1831},{"date":"2025-09-22","open":12500,"high":12540,"low":12465,"close":12490,"volume":7397},{"date":"2025-09-23","open":12536,"high":12659,"low":12536,"close":12654,"volume":41803},{"date":"2025-09-24","open":12653,"high":12673,"low":12574,"close":12624,"volume":14223},{"date":"2025-09-25","open":12425,"high":12678,"low":12425,"close":12644,"volume":24821},{"date":"2025-09-26","open":12644,"high":12644,"low":12520,"close":12644,"volume":10430},{"date":"2025-09-29","open":12639,"high":12668,"low":12609,"close":12619,"volume":1439},{"date":"2025-09-30","open":12620,"high":12709,"low":12620,"close":12709,"volume":9759},{"date":"2025-10-01","open":12942,"high":12942,"low":12730,"close":12808,"volume":2327},{"date":"2025-10-02","open":12804,"high":12947,"low":12794,"close":12917,"volume":7628},{"date":"2025-10-10","open":12916,"high":13368,"low":12916,"close":13224,"volume":16594},{"date":"2025-10-13","open":12330,"high":13244,"low":12270,"close":13071,"volume":26859},{"date":"2025-10-14","open":13071,"high":13194,"low":13016,"close":13021,"volume":20496},{"date":"2025-10-15","open":13020,"high":13139,"low":13010,"close":13105,"volume":24463},{"date":"2025-10-16","open":13209,"high":13343,"low":13189,"close":13204,"volume":6840},{"date":"2025-10-17","open":13274,"high":13328,"low":13219,"close":13259,"volume":8209},{"date":"2025-10-20","open":13125,"high":13294,"low":13125,"close":13264,"volume":9141},{"date":"2025-10-21","open":13264,"high":13438,"low":13254,"close":13428,"volume":5153},{"date":"2025-10-22","open":13378,"high":13378,"low":13239,"close":13254,"volume":8989},{"date":"2025-10-23","open":13052,"high":13245,"low":13052,"close":13185,"volume":12450},{"date":"2025-10-24","open":13368,"high":13482,"low":13333,"close":13462,"volume":5542},{"date":"2025-10-27","open":13398,"high":13577,"low":13398,"close":13522,"volume":38975},{"date":"2025-10-28","open":13581,"high":13724,"low":13556,"close":13710,"volume":29066},{"date":"2025-10-29","open":13710,"high":13744,"low":13605,"close":13720,"volume":36731},{"date":"2025-10-30","open":13726,"high":13726,"low":13591,"close":13601,"volume":22644},{"date":"2025-10-31","open":13735,"high":13735,"low":13511,"close":13541,"volume":12814},{"date":"2025-11-03","open":13610,"high":13610,"low":13442,"close":13571,"volume":9249,"rsi_14":69.72,"sma_20":13276.9,"sma_60":12523.78,"sma_120":11844.74},{"date":"2025-11-04","open":13571,"high":13700,"low":13526,"close":13685,"volume":17180,"rsi_14":70.34,"sma_20":13325.75,"sma_60":12553.95,"sma_120":11873.02},{"date":"2025-11-05","open":13502,"high":13502,"low":13333,"close":13457,"volume":6687,"rsi_14":58.12,"sma_20":13358.25,"sma_60":12578.33,"sma_120":11898.45},{"date":"2025-11-06","open":13522,"high":13626,"low":13522,"close":13601,"volume":4853,"rsi_14":60.39,"sma_20":13392.5,"sma_60":12606.43,"sma_120":11924.71},{"date":"2025-11-07","open":13600,"high":13600,"low":13437,"close":13546,"volume":7589,"rsi_14":58.35,"sma_20":13408.65,"sma_60":12635.03,"sma_120":11949.38},{"date":"2025-11-10","open":13546,"high":13546,"low":13437,"close":13452,"volume":7877,"rsi_14":50.77,"sma_20":13427.75,"sma_60":12660.33,"sma_120":11971.45},{"date":"2025-11-11","open":13456,"high":13740,"low":13456,"close":13720,"volume":4388,"rsi_14":63.58,"sma_20":13462.75,"sma_60":12688.62,"sma_120":11996.9},{"date":"2025-11-12","open":13938,"high":13938,"low":13595,"close":13725,"volume":8017,"rsi_14":66.38,"sma_20":13493.75,"sma_60":12717.9,"sma_120":12021.49},{"date":"2025-11-13","open":13724,"high":13843,"low":13704,"close":13719,"volume":12348,"rsi_14":59.38,"sma_20":13519.6,"sma_60":12746.02,"sma_120":12046.41},{"date":"2025-11-14","open":13567,"high":13626,"low":13324,"close":13383,"volume":14357,"rsi_14":45.81,"sma_20":13525.8,"sma_60":12768.17,"sma_120":12068.76},{"date":"2025-11-17","open":13453,"high":13453,"low":13294,"close":13363,"volume":6982,"rsi_14":38.32,"sma_20":13530.75,"sma_60":12790.4,"sma_120":12090.12},{"date":"2025-11-18","open":13174,"high":13348,"low":13174,"close":13249,"volume":5901,"rsi_14":35.19,"sma_20":13521.8,"sma_60":12811.23,"sma_120":12111.52},{"date":"2025-11-19","open":13248,"high":13248,"low":12965,"close":12985,"volume":8233,"rsi_14":32.3,"sma_20":13508.4,"sma_60":12827.35,"sma_120":12131.56},{"date":"2025-11-20","open":13021,"high":13224,"low":13021,"close":13204,"volume":1290,"rsi_14":41.09,"sma_20":13509.4,"sma_60":12848.33,"sma_120":12152.78},{"date":"2025-11-21","open":12980,"high":13110,"low":12970,"close":13055,"volume":3356,"rsi_14":37.19,"sma_20":13489.1,"sma_60":12868.67,"sma_120":12174.01},{"date":"2025-11-24","open":13189,"high":13189,"low":12782,"close":12936,"volume":4423,"rsi_14":31.44,"sma_20":13459.8,"sma_60":12883.28,"sma_120":12192.02},{"date":"2025-11-25","open":12940,"high":13168,"low":12940,"close":13025,"volume":3077,"rsi_14":38.54,"sma_20":13425.55,"sma_60":12899.4,"sma_120":12210.93},{"date":"2025-11-26","open":13025,"high":13129,"low":13025,"close":13060,"volume":2594,"rsi_14":34.76,"sma_20":13392.55,"sma_60":12915.68,"sma_120":12230.23},{"date":"2025-11-27","open":13303,"high":13417,"low":13298,"close":13303,"volume":1362,"rsi_14":46.48,"sma_20":13382.6,"sma_60":12938.15,"sma_120":12253.14},{"date":"2025-11-28","open":13303,"high":13353,"low":13283,"close":13298,"volume":4183,"rsi_14":48.58,"sma_20":13375.35,"sma_60":12958.7,"sma_120":12274.88},{"date":"2025-12-01","open":13303,"high":13527,"low":13303,"close":13522,"volume":5549,"rsi_14":47.43,"sma_20":13377.85,"sma_60":12985.25,"sma_120":12299.22},{"date":"2025-12-02","open":13338,"high":13383,"low":13288,"close":13343,"volume":7597,"rsi_14":43.24,"sma_20":13365.65,"sma_60":13009.55,"sma_120":12321.81},{"date":"2025-12-03","open":13407,"high":13407,"low":13308,"close":13308,"volume":2864,"rsi_14":42.64,"sma_20":13363.15,"sma_60":13036.65,"sma_120":12343.67},{"date":"2025-12-04","open":13328,"high":13497,"low":13328,"close":13457,"volume":1604,"rsi_14":54.48,"sma_20":13360.95,"sma_60":13064.67,"sma_120":12366.12},{"date":"2025-12-05","open":13571,"high":13685,"low":13571,"close":13591,"volume":3964,"rsi_14":57.99,"sma_20":13368.2,"sma_60":13094.45,"sma_120":12390.02},{"date":"2025-12-08","open":13591,"high":13611,"low":13527,"close":13561,"volume":1976,"rsi_14":60.46,"sma_20":13378.65,"sma_60":13121.25,"sma_120":12413.27},{"date":"2025-12-09","open":13571,"high":13710,"low":13566,"close":13596,"volume":3549,"rsi_14":70.35,"sma_20":13377.45,"sma_60":13149.55,"sma_120":12436.92},{"date":"2025-12-10","open":13601,"high":13641,"low":13517,"close":13551,"volume":2489,"rsi_14":64.23,"sma_20":13373.75,"sma_60":13176.35,"sma_120":12458.52},{"date":"2025-12-11","open":13551,"high":13735,"low":13551,"close":13646,"volume":5357,"rsi_14":72.72,"sma_20":13375.05,"sma_60":13199.7,"sma_120":12481.48},{"date":"2025-12-12","open":13814,"high":13829,"low":13715,"close":13824,"volume":5536,"rsi_14":81.34,"sma_20":13402.25,"sma_60":13226.13,"sma_120":12506.19},{"date":"2025-12-15","open":13824,"high":13824,"low":13527,"close":13571,"volume":5177,"rsi_14":68.5,"sma_20":13417.7,"sma_60":13248.4,"sma_120":12529.02},{"date":"2025-12-16","open":13139,"high":13641,"low":13139,"close":13606,"volume":7243,"rsi_14":68.5,"sma_20":13440.6,"sma_60":13269.5,"sma_120":12551.98},{"date":"2025-12-17","open":13874,"high":13874,"low":13512,"close":13641,"volume":2440,"rsi_14":61.81,"sma_20":13478.4,"sma_60":13292.27,"sma_120":12575.51},{"date":"2025-12-18","open":13641,"high":13641,"low":13338,"close":13393,"volume":5397,"rsi_14":52.82,"sma_20":13492.8,"sma_60":13310.53,"sma_120":12595.33},{"date":"2025-12-19","open":13397,"high":13477,"low":13397,"close":13452,"volume":3877,"rsi_14":47.7,"sma_20":13517.6,"sma_60":13328.05,"sma_120":12616.47},{"date":"2025-12-22","open":13651,"high":13690,"low":13606,"close":13675,"volume":3899,"rsi_14":60.7,"sma_20":13559.65,"sma_60":13349.48,"sma_120":12637.88},{"date":"2025-12-23","open":13770,"high":13800,"low":13705,"close":13770,"volume":8580,"rsi_14":64.31,"sma_20":13601.95,"sma_60":13369.78,"sma_120":12658.97},{"date":"2025-12-24","open":13864,"high":13864,"low":13507,"close":13507,"volume":3674,"rsi_14":51.44,"sma_20":13629.25,"sma_60":13386.15,"sma_120":12678.02},{"date":"2025-12-26","open":13313,"high":13636,"low":13313,"close":13397,"volume":6125,"rsi_14":44.31,"sma_20":13634.0,"sma_60":13400.35,"sma_120":12695.75},{"date":"2025-12-29","open":13363,"high":13397,"low":13273,"close":13308,"volume":4249,"rsi_14":42.82,"sma_20":13634.5,"sma_60":13413.05,"sma_120":12712.52},{"date":"2025-12-30","open":13303,"high":13378,"low":13234,"close":13378,"volume":2308,"rsi_14":43.92,"sma_20":13627.25,"sma_60":13427.33,"sma_120":12729.26},{"date":"2026-01-02","open":13378,"high":13422,"low":13278,"close":13397,"volume":6853,"rsi_14":45.66,"sma_20":13630.0,"sma_60":13440.47,"sma_120":12745.67},{"date":"2026-01-05","open":13700,"high":13715,"low":13586,"close":13626,"volume":9647,"rsi_14":49.48,"sma_20":13646.0,"sma_60":13455.8,"sma_120":12765.32},{"date":"2026-01-06","open":13626,"high":13800,"low":13606,"close":13661,"volume":7233,"rsi_14":45.35,"sma_20":13656.25,"sma_60":13469.9,"sma_120":12785.05},{"date":"2026-01-07","open":13675,"high":13750,"low":13675,"close":13715,"volume":4673,"rsi_14":54.6,"sma_20":13662.5,"sma_60":13479.78,"sma_120":12804.12},{"date":"2026-01-08","open":13700,"high":13700,"low":13502,"close":13611,"volume":33501,"rsi_14":50.15,"sma_20":13665.0,"sma_60":13490.47,"sma_120":12822.58},{"date":"2026-01-09","open":13571,"high":13611,"low":13487,"close":13571,"volume":6336,"rsi_14":47.88,"sma_20":13663.75,"sma_60":13501.32,"sma_120":12840.57},{"date":"2026-01-12","open":13611,"high":13705,"low":13571,"close":13656,"volume":19954,"rsi_14":58.92,"sma_20":13669.0,"sma_60":13512.17,"sma_120":12859.02},{"date":"2026-01-13","open":13765,"high":13899,"low":13765,"close":13864,"volume":7397,"rsi_14":62.69,"sma_20":13680.0,"sma_60":13524.88,"sma_120":12879.17},{"date":"2026-01-14","open":13864,"high":13909,"low":13849,"close":13874,"volume":5774,"rsi_14":57.04,"sma_20":13682.5,"sma_60":13536.85,"sma_120":12898.79},{"date":"2026-01-15","open":13814,"high":13874,"low":13755,"close":13874,"volume":12456,"rsi_14":53.96,"sma_20":13697.75,"sma_60":13548.73,"sma_120":12915.02},{"date":"2026-01-16","open":13814,"high":14003,"low":13814,"close":13983,"volume":4600,"rsi_14":70.51,"sma_20":13716.75,"sma_60":13559.72,"sma_120":12931.92},{"date":"2026-01-19","open":14023,"high":14112,"low":14023,"close":14038,"volume":10938,"rsi_14":78.92,"sma_20":13736.75,"sma_60":13574.52,"sma_120":12949.9},{"date":"2026-01-20","open":14038,"high":14167,"low":14038,"close":14127,"volume":6940,"rsi_14":87.0,"sma_20":13773.75,"sma_60":13591.98,"sma_120":12969.93},{"date":"2026-01-21","open":14127,"high":14127,"low":13914,"close":13953,"volume":4956,"rsi_14":73.77,"sma_20":13799.0,"sma_60":13601.9,"sma_120":12987.33},{"date":"2026-01-22","open":13953,"high":13958,"low":13894,"close":13929,"volume":6616,"rsi_14":71.84,"sma_20":13811.75,"sma_60":13610.4,"sma_120":13003.56},{"date":"2026-01-23","open":14008,"high":14082,"low":13983,"close":13983,"volume":9041,"rsi_14":67.14,"sma_20":13822.5,"sma_60":13616.67,"sma_120":13020.0},{"date":"2026-01-26","open":13884,"high":13884,"low":13710,"close":13725,"volume":11715,"rsi_14":52.55,"sma_20":13833.5,"sma_60":13618.43,"sma_120":13033.86},{"date":"2026-01-27","open":13725,"high":14132,"low":13725,"close":14068,"volume":11102,"rsi_14":61.34,"sma_20":13867.25,"sma_60":13627.95,"sma_120":13052.54},{"date":"2026-01-28","open":14068,"high":14142,"low":14023,"close":14058,"volume":15313,"rsi_14":65.31,"sma_20":13905.0,"sma_60":13638.28,"sma_120":13068.26},{"date":"2026-01-29","open":14078,"high":14142,"low":14023,"close":14137,"volume":22528,"rsi_14":68.24,"sma_20":13941.75,"sma_60":13648.95,"sma_120":13086.37},{"date":"2026-01-30","open":14267,"high":14272,"low":14177,"close":14242,"volume":26702,"rsi_14":68.67,"sma_20":13982.75,"sma_60":13659.47,"sma_120":13106.71},{"date":"2026-02-02","open":14361,"high":14515,"low":14296,"close":14331,"volume":23878,"rsi_14":65.94,"sma_20":14016.75,"sma_60":13675.3,"sma_120":13126.82},{"date":"2026-02-03","open":14759,"high":14759,"low":14336,"close":14401,"volume":11060,"rsi_14":67.36,"sma_20":14052.5,"sma_60":13689.9,"sma_120":13148.17},{"date":"2026-02-04","open":14829,"high":14829,"low":14615,"close":14724,"volume":8337,"rsi_14":73.37,"sma_20":14101.75,"sma_60":13710.82,"sma_120":13172.92},{"date":"2026-02-05","open":14933,"high":14933,"low":14694,"close":14749,"volume":8082,"rsi_14":72.02,"sma_20":14157.5,"sma_60":13733.72,"sma_120":13197.02},{"date":"2026-02-06","open":14515,"high":14590,"low":13501,"close":14535,"volume":20437,"rsi_14":62.77,"sma_20":14204.5,"sma_60":13748.57,"sma_120":13218.59},{"date":"2026-02-09","open":14968,"high":15097,"low":14824,"close":15008,"volume":7961,"rsi_14":69.21,"sma_20":14271.0,"sma_60":13771.25,"sma_120":13244.58},{"date":"2026-02-10","open":15455,"high":15455,"low":15137,"close":15222,"volume":11272,"rsi_14":77.48,"sma_20":14337.75,"sma_60":13797.6,"sma_120":13271.81},{"date":"2026-02-11","open":15222,"high":15306,"low":15207,"close":15222,"volume":11898,"rsi_14":78.35,"sma_20":14404.0,"sma_60":13829.58,"sma_120":13298.88},{"date":"2026-02-12","open":15227,"high":15421,"low":15227,"close":15331,"volume":8243,"rsi_14":78.87,"sma_20":14475.75,"sma_60":13863.73,"sma_120":13327.07},{"date":"2026-02-13","open":15406,"high":15406,"low":15192,"close":15276,"volume":6614,"rsi_14":86.6,"sma_20":14539.25,"sma_60":13898.87,"sma_120":13355.05},{"date":"2026-02-19","open":15789,"high":15789,"low":15227,"close":15227,"volume":17751,"rsi_14":81.62,"sma_20":14597.5,"sma_60":13937.55,"sma_120":13382.45},{"date":"2026-02-20","open":15227,"high":15237,"low":15137,"close":15237,"volume":11906,"rsi_14":82.17,"sma_20":14651.75,"sma_60":13972.77,"sma_120":13410.55},{"date":"2026-02-23","open":15237,"high":15237,"low":15097,"close":15137,"volume":8507,"rsi_14":77.24,"sma_20":14709.75,"sma_60":14008.78,"sma_120":13438.73},{"date":"2026-02-24","open":15187,"high":15286,"low":15122,"close":15217,"volume":12782,"rsi_14":76.92,"sma_20":14773.0,"sma_60":14048.13,"sma_120":13465.71},{"date":"2026-02-25","open":15391,"high":15391,"low":15122,"close":15202,"volume":14360,"rsi_14":75.07,"sma_20":14832.75,"sma_60":14085.73,"sma_120":13492.57},{"date":"2026-02-26","open":15336,"high":15336,"low":15177,"close":15242,"volume":16144,"rsi_14":74.64,"sma_20":14907.5,"sma_60":14123.42,"sma_120":13519.55},{"date":"2026-02-27","open":15242,"high":15485,"low":15242,"close":15450,"volume":14114,"rsi_14":72.81,"sma_20":14975.5,"sma_60":14158.92,"sma_120":13548.53},{"date":"2026-03-03","open":15450,"high":15544,"low":15395,"close":15460,"volume":17196,"rsi_14":69.3,"sma_20":15040.5,"sma_60":14193.33,"sma_120":13576.02},{"date":"2026-03-04","open":14804,"high":14988,"low":14714,"close":14714,"volume":20962,"rsi_14":52.37,"sma_20":15065.65,"sma_60":14211.55,"sma_120":13598.4},{"date":"2026-03-05","open":15146,"high":15146,"low":14823,"close":14868,"volume":9522,"rsi_14":44.16,"sma_20":15093.3,"sma_60":14235.35,"sma_120":13622.45},{"date":"2026-03-06","open":14910,"high":15078,"low":14900,"close":15023,"volume":8459,"rsi_14":42.23,"sma_20":15124.1,"sma_60":14262.28,"sma_120":13649.47},{"date":"2026-03-09","open":14464,"high":14991,"low":14464,"close":14883,"volume":16015,"rsi_14":39.21,"sma_20":15144.5,"sma_60":14284.42,"sma_120":13674.54},{"date":"2026-03-10","open":14679,"high":14689,"low":14500,"close":14650,"volume":7151,"rsi_14":31.5,"sma_20":15136.95,"sma_60":14300.4,"sma_120":13697.42},{"date":"2026-03-11","open":15088,"high":15138,"low":15028,"close":15053,"volume":4106,"rsi_14":43.68,"sma_20":15148.25,"sma_60":14323.58,"sma_120":13722.42},{"date":"2026-03-12","open":15051,"high":15051,"low":14898,"close":14938,"volume":9011,"rsi_14":42.56,"sma_20":15164.65,"sma_60":14344.3,"sma_120":13746.92},{"date":"2026-03-13","open":15018,"high":15023,"low":14895,"close":15023,"volume":4000,"rsi_14":44.21,"sma_20":15161.45,"sma_60":14367.15,"sma_120":13771.75},{"date":"2026-03-16","open":14977,"high":14977,"low":14838,"close":14888,"volume":2753,"rsi_14":43.65,"sma_20":15140.85,"sma_60":14386.2,"sma_120":13792.95},{"date":"2026-03-17","open":14967,"high":14972,"low":14843,"close":14918,"volume":2925,"rsi_14":42.53,"sma_20":15121.75,"sma_60":14402.75,"sma_120":13814.44},{"date":"2026-03-18","open":14958,"high":15127,"low":14958,"close":15072,"volume":4837,"rsi_14":46.07,"sma_20":15104.8,"sma_60":14426.1,"sma_120":13837.25},{"date":"2026-03-19","open":15072,"high":15242,"low":15072,"close":15097,"volume":8001,"rsi_14":45.77,"sma_20":15091.85,"sma_60":14449.28,"sma_120":13859.39},{"date":"2026-03-20","open":15450,"high":15450,"low":14668,"close":14903,"volume":6860,"rsi_14":38.08,"sma_20":15071.75,"sma_60":14468.67,"sma_120":13880.47},{"date":"2026-03-23","open":14879,"high":14879,"low":14625,"close":14699,"volume":5364,"rsi_14":36.22,"sma_20":15040.9,"sma_60":14488.8,"sma_120":13899.67},{"date":"2026-03-24","open":14704,"high":14704,"low":14540,"close":14635,"volume":5819,"rsi_14":48.1,"sma_20":15011.85,"sma_60":14506.87,"sma_120":13917.46},{"date":"2026-03-25","open":14564,"high":14952,"low":14564,"close":14913,"volume":2314,"rsi_14":51.02,"sma_20":14992.75,"sma_60":14525.83,"sma_120":13937.66},{"date":"2026-03-26","open":14953,"high":15311,"low":14953,"close":15217,"volume":3004,"rsi_14":54.14,"sma_20":14989.55,"sma_60":14548.27,"sma_120":13959.02},{"date":"2026-03-27","open":15097,"high":15097,"low":14684,"close":14809,"volume":4985,"rsi_14":48.57,"sma_20":14963.95,"sma_60":14568.32,"sma_120":13977.23},{"date":"2026-03-30","open":14804,"high":14804,"low":14445,"close":14545,"volume":2915,"rsi_14":48.02,"sma_20":14914.65,"sma_60":14585.8,"sma_120":13993.08},{"date":"2026-03-31","open":14455,"high":14764,"low":14327,"close":14560,"volume":11309,"rsi_14":39.15,"sma_20":14869.6,"sma_60":14605.03,"sma_120":14009.04},{"date":"2026-04-01","open":14565,"high":14635,"low":14490,"close":14545,"volume":3561,"rsi_14":40.92,"sma_20":14861.15,"sma_60":14622.85,"sma_120":14025.09},{"date":"2026-04-02","open":15212,"high":15336,"low":15077,"close":15162,"volume":13876,"rsi_14":52.59,"sma_20":14875.8,"sma_60":14650.62,"sma_120":14045.54},{"date":"2026-04-03","open":15006,"high":15006,"low":14843,"close":14933,"volume":5596,"rsi_14":50.8,"sma_20":14871.4,"sma_60":14670.75,"sma_120":14063.27},{"date":"2026-04-06","open":14938,"high":15107,"low":14918,"close":14918,"volume":7676,"rsi_14":51.36,"sma_20":14877.0,"sma_60":14691.33,"sma_120":14080.62},{"date":"2026-04-07","open":14918,"high":15122,"low":14918,"close":14963,"volume":3919,"rsi_14":49.43,"sma_20":14896.55,"sma_60":14711.75,"sma_120":14095.77},{"date":"2026-04-08","open":15411,"high":15411,"low":14724,"close":14983,"volume":15552,"rsi_14":49.34,"sma_20":14897.0,"sma_60":14734.25,"sma_120":14112.36},{"date":"2026-04-09","open":15401,"high":15739,"low":15401,"close":15560,"volume":13552,"rsi_14":61.87,"sma_20":14932.1,"sma_60":14767.08,"sma_120":14134.2},{"date":"2026-04-10","open":15560,"high":15649,"low":15560,"close":15615,"volume":6970,"rsi_14":66.87,"sma_20":14965.8,"sma_60":14799.42,"sma_120":14155.79},{"date":"2026-04-13","open":15694,"high":15838,"low":15635,"close":15809,"volume":15304,"rsi_14":70.35,"sma_20":15015.9,"sma_60":14831.5,"sma_120":14178.19},{"date":"2026-04-14","open":15809,"high":15938,"low":15809,"close":15863,"volume":7600,"rsi_14":68.03,"sma_20":15067.25,"sma_60":14864.33,"sma_120":14200.59},{"date":"2026-04-15","open":15863,"high":16147,"low":15863,"close":16112,"volume":10557,"rsi_14":67.43,"sma_20":15123.45,"sma_60":14901.33,"sma_120":14225.03},{"date":"2026-04-16","open":16475,"high":16475,"low":15824,"close":15998,"volume":11647,"rsi_14":75.28,"sma_20":15172.65,"sma_60":14934.58,"sma_120":14247.15},{"date":"2026-04-17","open":15983,"high":16072,"low":15983,"close":16018,"volume":5321,"rsi_14":84.24,"sma_20":15232.5,"sma_60":14967.25,"sma_120":14270.88},{"date":"2026-04-20","open":16028,"high":16281,"low":16018,"close":16266,"volume":5682,"rsi_14":85.72,"sma_20":15315.1,"sma_60":15002.58,"sma_120":14297.28},{"date":"2026-04-21","open":16271,"high":16306,"low":16132,"close":16306,"volume":8726,"rsi_14":86.45,"sma_20":15402.9,"sma_60":15041.5,"sma_120":14321.7},{"date":"2026-04-22","open":16306,"high":16401,"low":16296,"close":16316,"volume":6003,"rsi_14":82.18,"sma_20":15477.25,"sma_60":15081.0,"sma_120":14345.7},{"date":"2026-04-23","open":16465,"high":16480,"low":16326,"close":16445,"volume":18959,"rsi_14":93.71,"sma_20":15542.95,"sma_60":15121.75,"sma_120":14369.21},{"date":"2026-04-24","open":16938,"high":16938,"low":16485,"close":16634,"volume":11942,"rsi_14":94.12,"sma_20":15638.55,"sma_60":15170.0,"sma_120":14394.22},{"date":"2026-04-27","open":16565,"high":16709,"low":16525,"close":16639,"volume":21361,"rsi_14":93.99,"sma_20":15747.6,"sma_60":15212.58,"sma_120":14420.27},{"date":"2026-04-28","open":16938,"high":17465,"low":16639,"close":16654,"volume":17376,"rsi_14":93.98,"sma_20":15856.65,"sma_60":15255.58,"sma_120":14446.93},{"date":"2026-04-29","open":16654,"high":16654,"low":16430,"close":16545,"volume":7865,"rsi_14":82.65,"sma_20":15959.45,"sma_60":15295.42,"sma_120":14472.18},{"date":"2026-04-30","open":16545,"high":16998,"low":16440,"close":16510,"volume":15958,"rsi_14":80.0,"sma_20":16029.65,"sma_60":15332.92,"sma_120":14496.19},{"date":"2026-05-04","open":16784,"high":17008,"low":16764,"close":16879,"volume":26763,"rsi_14":82.15,"sma_20":16129.75,"sma_60":15375.08,"sma_120":14525.19},{"date":"2026-05-06","open":18393,"high":18393,"low":16963,"close":17073,"volume":28651,"rsi_14":83.57,"sma_20":16236.5,"sma_60":15419.33,"sma_120":14554.62},{"date":"2026-05-07","open":17123,"high":17322,"low":17108,"close":17252,"volume":21615,"rsi_14":82.89,"sma_20":16350.0,"sma_60":15461.17,"sma_120":14585.99},{"date":"2026-05-08","open":17103,"high":17222,"low":17103,"close":17202,"volume":11953,"rsi_14":86.2,"sma_20":16460.0,"sma_60":15501.75,"sma_120":14617.73},{"date":"2026-05-11","open":17202,"high":17361,"low":17167,"close":17317,"volume":15758,"rsi_14":86.96,"sma_20":16546.75,"sma_60":15547.83,"sma_120":14648.2},{"date":"2026-05-12","open":17567,"high":17791,"low":17567,"close":17691,"volume":14271,"rsi_14":87.84,"sma_20":16649.5,"sma_60":15592.25,"sma_120":14681.75},{"date":"2026-05-13","open":17447,"high":17532,"low":17338,"close":17482,"volume":21184,"rsi_14":78.47,"sma_20":16732.0,"sma_60":15629.58,"sma_120":14713.59},{"date":"2026-05-14","open":17780,"high":17825,"low":17685,"close":17795,"volume":13763,"rsi_14":81.29,"sma_20":16827.5,"sma_60":15672.17,"sma_120":14750.88},{"date":"2026-05-15","open":17796,"high":17826,"low":17691,"close":17706,"volume":18947,"rsi_14":77.02,"sma_20":16906.0,"sma_60":15711.42,"sma_120":14787.58},{"date":"2026-05-18","open":17297,"high":17312,"low":17018,"close":17018,"volume":20709,"rsi_14":56.37,"sma_20":16955.75,"sma_60":15740.08,"sma_120":14819.48},{"date":"2026-05-19","open":17113,"high":17118,"low":16909,"close":17083,"volume":8087,"rsi_14":57.29,"sma_20":17007.75,"sma_60":15770.67,"sma_120":14854.11},{"date":"2026-05-20","open":16844,"high":16859,"low":16740,"close":16834,"volume":7729,"rsi_14":52.44,"sma_20":17034.75,"sma_60":15796.92,"sma_120":14884.84},{"date":"2026-05-21","open":16834,"high":17128,"low":16824,"close":17093,"volume":21434,"rsi_14":58.59,"sma_20":17072.75,"sma_60":15829.17,"sma_120":14918.98},{"date":"2026-05-22","open":17257,"high":17492,"low":17257,"close":17492,"volume":8779,"rsi_14":63.81,"sma_20":17130.25,"sma_60":15866.75,"sma_120":14957.44},{"date":"2026-05-26","open":17501,"high":17715,"low":17501,"close":17546,"volume":24364,"rsi_14":60.31,"sma_20":17184.0,"sma_60":15905.5,"sma_120":14995.62},{"date":"2026-05-27","open":18190,"high":18190,"low":17651,"close":17781,"volume":11175,"rsi_14":60.79,"sma_20":17240.0,"sma_60":15947.5,"sma_120":15035.46},{"date":"2026-05-28","open":17780,"high":17780,"low":17481,"close":17496,"volume":6461,"rsi_14":53.61,"sma_20":17281.5,"sma_60":15981.25,"sma_120":15070.08},{"date":"2026-05-29","open":17401,"high":17541,"low":17297,"close":17541,"volume":11416,"rsi_14":55.01,"sma_20":17324.5,"sma_60":16016.92,"sma_120":15105.12},{"date":"2026-06-01","open":17542,"high":17676,"low":17407,"close":17417,"volume":17047,"rsi_14":51.47,"sma_20":17368.25,"sma_60":16062.95,"sma_120":15137.25},{"date":"2026-06-02","open":17416,"high":17680,"low":17416,"close":17541,"volume":9352,"rsi_14":47.62,"sma_20":17420.0,"sma_60":16108.48,"sma_120":15171.92},{"date":"2026-06-04","open":17542,"high":18240,"low":17542,"close":18070,"volume":12192,"rsi_14":58.5,"sma_20":17479.75,"sma_60":16160.3,"sma_120":15211.29},{"date":"2026-06-05","open":18069,"high":18313,"low":18064,"close":18194,"volume":9869,"rsi_14":56.1,"sma_20":17536.0,"sma_60":16216.5,"sma_120":15250.46},{"date":"2026-06-08","open":17436,"high":17959,"low":17436,"close":17576,"volume":11025,"rsi_14":48.29,"sma_20":17552.25,"sma_60":16266.27,"sma_120":15283.33},{"date":"2026-06-09","open":17577,"high":17577,"low":17113,"close":17123,"volume":6287,"rsi_14":51.47,"sma_20":17548.25,"sma_60":16301.75,"sma_120":15312.67},{"date":"2026-06-10","open":17192,"high":17252,"low":17162,"close":17252,"volume":10654,"rsi_14":52.34,"sma_20":17545.0,"sma_60":16341.28,"sma_120":15342.79},{"date":"2026-06-11","open":16609,"high":16843,"low":16609,"close":16709,"volume":6368,"rsi_14":48.41,"sma_20":17495.75,"sma_60":16370.35,"sma_120":15368.75},{"date":"2026-06-12","open":16739,"high":17102,"low":16739,"close":16948,"volume":5760,"rsi_14":48.15,"sma_20":17469.0,"sma_60":16405.63,"sma_120":15395.92},{"date":"2026-06-15","open":16953,"high":17366,"low":16953,"close":17312,"volume":9475,"rsi_14":47.68,"sma_20":17444.75,"sma_60":16446.5,"sma_120":15424.62},{"date":"2026-06-16","open":17526,"high":17670,"low":17526,"close":17631,"volume":6116,"rsi_14":51.03,"sma_20":17441.0,"sma_60":16490.15,"sma_120":15458.12},{"date":"2026-06-17","open":17526,"high":17571,"low":17431,"close":17501,"volume":4114,"rsi_14":46.53,"sma_20":17465.25,"sma_60":16531.22,"sma_120":15490.25},{"date":"2026-06-18","open":17502,"high":17751,"low":17502,"close":17696,"volume":5958,"rsi_14":52.53,"sma_20":17496.0,"sma_60":16578.75,"sma_120":15523.71},{"date":"2026-06-19","open":17706,"high":17876,"low":17706,"close":17746,"volume":6048,"rsi_14":52.59,"sma_20":17541.75,"sma_60":16630.53,"sma_120":15559.67},{"date":"2026-06-22","open":17746,"high":18000,"low":17407,"close":18000,"volume":7901,"rsi_14":57.16,"sma_20":17587.25,"sma_60":16687.63,"sma_120":15597.25},{"date":"2026-06-23","open":18005,"high":18414,"low":18005,"close":18259,"volume":7114,"rsi_14":58.53,"sma_20":17625.75,"sma_60":16744.42,"sma_120":15635.12},{"date":"2026-06-24","open":17456,"high":17531,"low":17337,"close":17531,"volume":6126,"rsi_14":43.89,"sma_20":17625.0,"sma_60":16783.98,"sma_120":15666.12},{"date":"2026-06-25","open":17710,"high":18288,"low":17506,"close":17885,"volume":51135,"rsi_14":46.67,"sma_20":17630.25,"sma_60":16836.27,"sma_120":15702.29},{"date":"2026-06-26","open":18075,"high":18075,"low":17417,"close":17676,"volume":19987,"rsi_14":51.18,"sma_20":17639.25,"sma_60":16889.45,"sma_120":15737.62},{"date":"2026-06-29","open":17411,"high":17411,"low":17117,"close":17297,"volume":6412,"rsi_14":52.1,"sma_20":17627.0,"sma_60":16936.05,"sma_120":15770.54},{"date":"2026-06-30","open":17681,"high":17681,"low":17472,"close":17656,"volume":3950,"rsi_14":54.61,"sma_20":17639.0,"sma_60":16988.9,"sma_120":15805.88},{"date":"2026-07-01","open":17716,"high":18085,"low":17716,"close":18050,"volume":7593,"rsi_14":65.84,"sma_20":17664.5,"sma_60":17038.05,"sma_120":15844.33},{"date":"2026-07-02","open":17671,"high":17706,"low":17562,"close":17661,"volume":5499,"rsi_14":58.13,"sma_20":17644.0,"sma_60":17084.5,"sma_120":15877.62},{"date":"2026-07-03","open":17417,"high":17462,"low":17103,"close":17103,"volume":5609,"rsi_14":47.71,"sma_20":17589.25,"sma_60":17120.58,"sma_120":15905.96},{"date":"2026-07-06","open":17103,"high":17213,"low":17039,"close":17123,"volume":4455,"rsi_14":44.06,"sma_20":17566.5,"sma_60":17156.25,"sma_120":15934.0},{"date":"2026-07-07","open":17123,"high":17447,"low":17123,"close":17347,"volume":4855,"rsi_14":48.23,"sma_20":17577.75,"sma_60":17195.33,"sma_120":15964.79},{"date":"2026-07-08","open":17009,"high":17019,"low":16570,"close":16570,"volume":5648,"rsi_14":38.63,"sma_20":17543.5,"sma_60":17211.75,"sma_120":15989.42},{"date":"2026-07-09","open":16988,"high":16988,"low":16320,"close":16430,"volume":3342,"rsi_14":36.96,"sma_20":17529.5,"sma_60":17224.92,"sma_120":16012.17},{"date":"2026-07-10","open":16494,"high":16833,"low":16494,"close":16734,"volume":10886,"rsi_14":37.57,"sma_20":17518.75,"sma_60":17239.92,"sma_120":16035.71},{"date":"2026-07-13","open":16735,"high":16789,"low":16710,"close":16784,"volume":12704,"rsi_14":34.9,"sma_20":17492.25,"sma_60":17254.83,"sma_120":16059.58},{"date":"2026-07-14","open":16659,"high":16659,"low":16230,"close":16350,"volume":4170,"rsi_14":37.13,"sma_20":17428.0,"sma_60":17258.33,"sma_120":16079.83},{"date":"2026-07-15","open":16351,"high":16605,"low":16351,"close":16555,"volume":2594,"rsi_14":35.02,"sma_20":17380.5,"sma_60":17267.17,"sma_120":16100.88},{"date":"2026-07-16","open":16559,"high":16559,"low":16340,"close":16395,"volume":4264,"rsi_14":35.41,"sma_20":17315.25,"sma_60":17273.0,"sma_120":16120.12},{"date":"2026-07-20","open":16396,"high":16396,"low":15828,"close":15932,"volume":4656,"rsi_14":34.74,"sma_20":17224.25,"sma_60":17266.92,"sma_120":16134.75},{"date":"2026-07-21","open":15931,"high":15931,"low":15702,"close":15787,"volume":5887,"rsi_14":28.07,"sma_20":17113.25,"sma_60":17257.75,"sma_120":16149.62},{"date":"2026-07-22","open":15851,"high":16121,"low":15851,"close":16061,"volume":2430,"rsi_14":25.99,"sma_20":17003.0,"sma_60":17253.0,"sma_120":16167.0},{"date":"2026-07-23","open":15986,"high":16150,"low":15906,"close":16031,"volume":2790,"rsi_14":28.46,"sma_20":16927.75,"sma_60":17245.58,"sma_120":16183.67},{"date":"2026-07-24","open":16031,"high":16131,"low":15911,"close":16026,"volume":2032,"rsi_14":33.33,"sma_20":16834.5,"sma_60":17234.92,"sma_120":16202.46},{"date":"2026-07-27","open":16026,"high":16026,"low":15543,"close":15767,"volume":4699,"rsi_14":30.46,"sma_20":16738.75,"sma_60":17219.83,"sma_120":16216.21},{"date":"2026-07-28","open":15767,"high":15767,"low":15548,"close":15548,"volume":4788,"rsi_14":24.03,"sma_20":16651.0,"sma_60":17200.83,"sma_120":16228.21},{"date":"2026-07-29","open":15303,"high":15303,"low":14895,"close":14950,"volume":6158,"rsi_14":24.96,"sma_20":16512.75,"sma_60":17173.33,"sma_120":16234.38},{"date":"2026-07-30","open":14750,"high":14750,"low":14400,"close":14400,"volume":3626,"rsi_14":22.24,"sma_20":16327.25,"sma_60":17137.25,"sma_120":16235.08},{"date":"2026-07-31","open":14450,"high":15270,"low":14450,"close":15170,"volume":3012,"rsi_14":30.81,"sma_20":16199.75,"sma_60":17107.83,"sma_120":16241.46},{"date":"2026-08-03","open":15175,"high":15705,"low":15175,"close":15590,"volume":2376,"rsi_14":36.38,"sma_20":16121.25,"sma_60":17082.17,"sma_120":16250.75},{"date":"2026-08-04","open":15600,"high":15825,"low":15595,"close":15675,"volume":4619,"rsi_14":41.39,"sma_20":16046.0,"sma_60":17054.92,"sma_120":16258.04},{"date":"2026-08-05","open":16145,"high":16145,"low":15940,"close":16080,"volume":1911,"rsi_14":44.03,"sma_20":15979.75,"sma_60":17035.25,"sma_120":16268.5},{"date":"2026-08-06","open":16080,"high":16180,"low":15980,"close":16015,"volume":12892,"rsi_14":44.99,"sma_20":15949.25,"sma_60":17012.58,"sma_120":16280.21},{"date":"2026-08-07","open":16385,"high":16385,"low":15890,"close":15965,"volume":1884,"rsi_14":49.75,"sma_20":15923.25,"sma_60":16982.83,"sma_120":16287.54},{"date":"2026-08-10","open":15590,"high":16000,"low":15590,"close":15990,"volume":1828,"rsi_14":52.7,"sma_20":15853.4,"sma_60":16907.83,"sma_120":16267.23},{"date":"2026-08-11","open":15990,"high":15990,"low":15830,"close":15885,"volume":3020,"rsi_14":47.55,"sma_20":15808.5,"sma_60":16876.0,"sma_120":16272.11},{"date":"2026-08-12","open":15930,"high":16050,"low":15930,"close":16015,"volume":736,"rsi_14":49.78,"sma_20":15791.75,"sma_60":16847.83,"sma_120":16277.15},{"date":"2026-08-13","open":16015,"high":16190,"low":16015,"close":16190,"volume":3790,"rsi_14":52.13,"sma_20":15773.55,"sma_60":16834.03,"sma_120":16284.11},{"date":"2026-08-14","open":16190,"high":16190,"low":15995,"close":16075,"volume":3015,"rsi_14":54.15,"sma_20":15757.55,"sma_60":16817.25,"sma_120":16290.52},{"date":"2026-08-18","open":16075,"high":16285,"low":16075,"close":16210,"volume":4557,"rsi_14":59.12,"sma_20":15771.5,"sma_60":16806.87,"sma_120":16297.98},{"date":"2026-08-19","open":15975,"high":15975,"low":15490,"close":15595,"volume":3382,"rsi_14":58.85,"sma_20":15761.9,"sma_60":16781.92,"sma_120":16301.15},{"date":"2026-08-20","open":15345,"high":15415,"low":15295,"close":15370,"volume":3604,"rsi_14":64.61,"sma_20":15727.35,"sma_60":16746.57,"sma_120":16301.77},{"date":"2026-08-21","open":15370,"high":15370,"low":15160,"close":15215,"volume":843,"rsi_14":50.83,"sma_20":15686.55,"sma_60":16707.72,"sma_120":16301.23},{"date":"2026-08-24","open":15215,"high":15215,"low":15030,"close":15080,"volume":1589,"rsi_14":39.46,"sma_20":15639.25,"sma_60":16662.72,"sma_120":16299.23},{"date":"2026-08-25","open":15080,"high":15080,"low":14810,"close":14865,"volume":1793,"rsi_14":34.12,"sma_20":15594.15,"sma_60":16618.87,"sma_120":16293.69},{"date":"2026-08-26","open":14950,"high":15025,"low":14880,"close":14995,"volume":5399,"rsi_14":26.15,"sma_20":15566.5,"sma_60":16576.43,"sma_120":16289.82},{"date":"2026-08-27","open":14995,"high":15140,"low":14955,"close":15075,"volume":4422,"rsi_14":29.48,"sma_20":15572.75,"sma_60":16537.42,"sma_120":16292.83},{"date":"2026-08-28","open":15075,"high":15210,"low":15075,"close":15115,"volume":2067,"rsi_14":31.36,"sma_20":15608.5,"sma_60":16496.98,"sma_120":16294.89},{"date":"2026-08-31","open":15170,"high":15170,"low":14855,"close":14870,"volume":2060,"rsi_14":27.6,"sma_20":15593.5,"sma_60":16443.67,"sma_120":16293.63},{"date":"2026-09-01","open":14870,"high":14870,"low":14640,"close":14655,"volume":2934,"rsi_14":26.44,"sma_20":15546.75,"sma_60":16384.68,"sma_120":16291.73},{"date":"2026-09-02","open":14655,"high":14655,"low":14450,"close":14460,"volume":2322,"rsi_14":20.93,"sma_20":15486.0,"sma_60":16332.75,"sma_120":16290.16},{"date":"2026-09-03","open":14460,"high":14460,"low":14280,"close":14350,"volume":1049,"rsi_14":14.75,"sma_20":15399.5,"sma_60":16286.55,"sma_120":16284.32},{"date":"2026-09-04","open":14405,"high":14550,"low":14355,"close":14355,"volume":4872,"rsi_14":15.6,"sma_20":15316.5,"sma_60":16238.27,"sma_120":16279.46},{"date":"2026-09-07","open":14365,"high":14580,"low":14365,"close":14500,"volume":2493,"rsi_14":15.94,"sma_20":15243.25,"sma_60":16201.45,"sma_120":16275.12},{"date":"2026-09-08","open":14500,"high":14570,"low":14400,"close":14475,"volume":4958,"rsi_14":20.83,"sma_20":15167.5,"sma_60":16160.23,"sma_120":16271.67},{"date":"2026-09-09","open":14615,"high":14880,"low":14615,"close":14810,"volume":2283,"rsi_14":36.21,"sma_20":15113.75,"sma_60":16118.53,"sma_120":16270.77},{"date":"2026-09-10","open":14640,"high":14640,"low":14480,"close":14495,"volume":2222,"rsi_14":33.56,"sma_20":15037.75,"sma_60":16066.27,"sma_120":16265.98},{"date":"2026-09-11","open":14490,"high":14490,"low":14355,"close":14355,"volume":2086,"rsi_14":33.49,"sma_20":14946.0,"sma_60":16013.83,"sma_120":16259.8},{"date":"2026-09-14","open":14355,"high":14680,"low":14355,"close":14565,"volume":4113,"rsi_14":43.15,"sma_20":14870.5,"sma_60":15961.67,"sma_120":16256.98},{"date":"2026-09-15","open":14565,"high":14565,"low":13970,"close":14060,"volume":3047,"rsi_14":31.77,"sma_20":14763.0,"sma_60":15900.25,"sma_120":16251.67},{"date":"2026-09-16","open":14060,"high":14320,"low":14060,"close":14170,"volume":3353,"rsi_14":32.56,"sma_20":14691.75,"sma_60":15836.43,"sma_120":16247.8},{"date":"2026-09-17","open":14605,"high":14605,"low":14420,"close":14565,"volume":749,"rsi_14":40.68,"sma_20":14651.5,"sma_60":15774.88,"sma_120":16244.9},{"date":"2026-09-18","open":14565,"high":14750,"low":14565,"close":14645,"volume":2892,"rsi_14":45.96,"sma_20":14623.0,"sma_60":15726.78,"sma_120":16240.14},{"date":"2026-09-21","open":14645,"high":14945,"low":14645,"close":14835,"volume":1487,"rsi_14":53.26,"sma_20":14610.75,"sma_60":15675.95,"sma_120":16240.37},{"date":"2026-09-22","open":14835,"high":15000,"low":14770,"close":14770,"volume":1900,"rsi_14":55.89,"sma_20":14606.0,"sma_60":15627.53,"sma_120":16242.25},{"date":"2026-09-23","open":15000,"high":15000,"low":14800,"close":14900,"volume":732,"rsi_14":60.38,"sma_20":14601.25,"sma_60":15587.58,"sma_120":16245.09},{"date":"2026-09-28","open":14925,"high":14925,"low":14635,"close":14715,"volume":2771,"rsi_14":56.36,"sma_20":14583.25,"sma_60":15538.58,"sma_120":16246.52},{"date":"2026-09-29","open":14715,"high":14715,"low":14505,"close":14575,"volume":812,"rsi_14":51.33,"sma_20":14556.25,"sma_60":15480.68,"sma_120":16241.63},{"date":"2026-09-30","open":14575,"high":14690,"low":14505,"close":14505,"volume":1090,"rsi_14":50.52,"sma_20":14538.0,"sma_60":15428.1,"sma_120":16238.07},{"date":"2026-10-01","open":14635,"high":14675,"low":14555,"close":14620,"volume":1399,"rsi_14":46.42,"sma_20":14536.25,"sma_60":15386.73,"sma_120":16234.94},{"date":"2026-10-02","open":14620,"high":14755,"low":14555,"close":14630,"volume":24399,"rsi_14":52.88,"sma_20":14544.75,"sma_60":15345.2,"sma_120":16231.52},{"date":"2026-10-06","open":14630,"high":14875,"low":14630,"close":14820,"volume":3311,"rsi_14":59.71,"sma_20":14568.25,"sma_60":15303.1,"sma_120":16229.52},{"date":"2026-10-07","open":14885,"high":14975,"low":14860,"close":14945,"volume":3770,"rsi_14":58.23,"sma_20":14597.75,"sma_60":15276.03,"sma_120":16223.73},{"date":"2026-10-08","open":14730,"high":14730,"low":14480,"close":14500,"volume":3294,"rsi_14":59.78,"sma_20":14597.75,"sma_60":15243.87,"sma_120":16213.77},{"date":"2026-10-12","open":14500,"high":14580,"low":14435,"close":14495,"volume":1281,"rsi_14":57.58,"sma_20":14598.75,"sma_60":15206.55,"sma_120":16202.15},{"date":"2026-10-13","open":14495,"high":14495,"low":14365,"close":14430,"volume":10122,"rsi_14":46.28,"sma_20":14579.75,"sma_60":15167.33,"sma_120":16189.52},{"date":"2026-10-14","open":14430,"high":14455,"low":14395,"close":14430,"volume":3104,"rsi_14":43.8,"sma_20":14576.5,"sma_60":15135.33,"sma_120":16174.82},{"date":"2026-10-15","open":14335,"high":14350,"low":14060,"close":14185,"volume":8006,"rsi_14":31.84,"sma_20":14568.0,"sma_60":15095.85,"sma_120":16159.02},{"date":"2026-10-16","open":14185,"high":14185,"low":13780,"close":13780,"volume":7448,"rsi_14":26.76,"sma_20":14528.75,"sma_60":15052.27,"sma_120":16139.69},{"date":"2026-10-19","open":13780,"high":13815,"low":13695,"close":13710,"volume":1211,"rsi_14":21.26,"sma_20":14511.25,"sma_60":15015.25,"sma_120":16117.69},{"date":"2026-10-20","open":13710,"high":13710,"low":13460,"close":13480,"volume":6151,"rsi_14":20.8,"sma_20":14476.75,"sma_60":14976.8,"sma_120":16093.44},{"date":"2026-10-21","open":13480,"high":13480,"low":13275,"close":13280,"volume":7677,"rsi_14":20.23,"sma_20":14412.5,"sma_60":14930.45,"sma_120":16067.44},{"date":"2026-10-22","open":13280,"high":13660,"low":13280,"close":13585,"volume":2026,"rsi_14":30.91,"sma_20":14359.5,"sma_60":14889.68,"sma_120":16042.9},{"date":"2026-10-23","open":13005,"high":13080,"low":12861,"close":13080,"volume":1356,"rsi_14":22.5,"sma_20":14271.75,"sma_60":14840.58,"sma_120":16012.57}],"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":"KIWOOM 글로벌전력GRID인프라","phase":"above-fold","symbol_resolved":true}