{"status":"ok","report":{"price_analysis":{"current":31680.0,"change_1d":-3.5,"change_7d":-7.3,"change_30d":-25.1,"high_30d":46505.0,"low_30d":30360.0,"position_in_range":8.0,"support":31974.5,"resistance":44890.5},"summary":"HANARO 전력설비투자(491820)은(는) iSelect 전력설비투자 지수를 추종하는 ETF입니다, 순자산 1,809억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2741.69)가 시그널선(-1868.79)을 하회합니다(데드크로스). 현재가가 SMA20(39596)과 SMA60(40992) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29958~49235 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.1105527638191,"macd":-2741.6887392070057,"macd_signal":-1868.794465945503,"sma_20":39596.25,"sma_60":40992.0,"bb_upper":49234.760712241805,"bb_lower":29957.739287758195,"atr_14":2258.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5290.00, 기관 순매수 6834.00. 30일 누적: 외국인 5351.00, 기관 3.68만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":5290.0,"institutional_flow":6834.0,"data":[{"date":"2026-10-22","foreign_net":2203.0,"institution_net":-1755.0,"retail_net":-448.0},{"date":"2026-10-21","foreign_net":3653.0,"institution_net":1673.0,"retail_net":-5326.0},{"date":"2026-10-20","foreign_net":-482.0,"institution_net":1471.0,"retail_net":-989.0},{"date":"2026-10-19","foreign_net":-249.0,"institution_net":2259.0,"retail_net":-2010.0},{"date":"2026-10-16","foreign_net":165.0,"institution_net":3186.0,"retail_net":-3351.0},{"date":"2026-10-15","foreign_net":-7266.0,"institution_net":5280.0,"retail_net":1986.0},{"date":"2026-10-14","foreign_net":11625.0,"institution_net":-8096.0,"retail_net":-3529.0},{"date":"2026-10-13","foreign_net":-237.0,"institution_net":19539.0,"retail_net":-19302.0},{"date":"2026-10-12","foreign_net":-477.0,"institution_net":13753.0,"retail_net":-13276.0},{"date":"2026-10-08","foreign_net":3815.0,"institution_net":-3646.0,"retail_net":-169.0},{"date":"2026-10-07","foreign_net":-11892.0,"institution_net":1146.0,"retail_net":10746.0},{"date":"2026-10-06","foreign_net":4545.0,"institution_net":-3685.0,"retail_net":-860.0},{"date":"2026-10-02","foreign_net":-66.0,"institution_net":2370.0,"retail_net":-2304.0},{"date":"2026-10-01","foreign_net":-1481.0,"institution_net":429.0,"retail_net":1052.0},{"date":"2026-09-30","foreign_net":5317.0,"institution_net":-3623.0,"retail_net":-1694.0},{"date":"2026-09-29","foreign_net":-3042.0,"institution_net":4623.0,"retail_net":-1581.0},{"date":"2026-09-28","foreign_net":-6654.0,"institution_net":3142.0,"retail_net":3512.0},{"date":"2026-09-23","foreign_net":-9747.0,"institution_net":11193.0,"retail_net":-1446.0},{"date":"2026-09-22","foreign_net":16111.0,"institution_net":-12161.0,"retail_net":-3950.0},{"date":"2026-09-21","foreign_net":-4148.0,"institution_net":-7055.0,"retail_net":11203.0},{"date":"2026-09-18","foreign_net":768.0,"institution_net":11367.0,"retail_net":-12135.0},{"date":"2026-09-17","foreign_net":4285.0,"institution_net":1106.0,"retail_net":-5391.0},{"date":"2026-09-16","foreign_net":6110.0,"institution_net":-4011.0,"retail_net":-2099.0},{"date":"2026-09-15","foreign_net":-9320.0,"institution_net":8288.0,"retail_net":1032.0},{"date":"2026-09-14","foreign_net":-5316.0,"institution_net":7717.0,"retail_net":-2401.0},{"date":"2026-09-11","foreign_net":2227.0,"institution_net":-1872.0,"retail_net":-355.0},{"date":"2026-09-10","foreign_net":3894.0,"institution_net":-11884.0,"retail_net":7990.0},{"date":"2026-09-09","foreign_net":-611.0,"institution_net":-5581.0,"retail_net":6192.0},{"date":"2026-09-08","foreign_net":-408.0,"institution_net":-6025.0,"retail_net":6433.0},{"date":"2026-09-07","foreign_net":2029.0,"institution_net":7631.0,"retail_net":-9660.0}],"periods":{"d1":{"foreign_net":2203.0,"institution_net":-1755.0,"retail_net":-448.0},"d3":{"foreign_net":5374.0,"institution_net":1389.0,"retail_net":-6763.0},"d7":{"foreign_net":9649.0,"institution_net":4018.0,"retail_net":-13667.0},"d14":{"foreign_net":3856.0,"institution_net":33924.0,"retail_net":-37780.0},"d30":{"foreign_net":5351.0,"institution_net":36779.0,"retail_net":-42130.0}}},"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":25,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.1,"unit":"%","percentile":23,"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)","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 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2139,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.21,"summary":"배당수익률 0.21%","metrics":[{"name":"배당수익률","value":0.21,"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":"2026-10-23T21:05:58.425287+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 전력설비투자 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.35,"aum":180900000000.0,"aum_display":"1,809억","dividend_yield":null,"tracking_error":0.82,"holdings":[{"ticker":"298040","name":"효성중공업","weight":20.57},{"ticker":"010120","name":"LS ELECTRIC","weight":20.04},{"ticker":"267260","name":"HD현대일렉트릭","weight":18.34},{"ticker":"006260","name":"LS","weight":13.31},{"ticker":"001440","name":"대한전선","weight":7.89},{"ticker":"062040","name":"산일전기","weight":6.14},{"ticker":"103590","name":"일진전기","weight":3.79},{"ticker":"000500","name":"가온전선","weight":3.31},{"ticker":"006340","name":"대원전선","weight":1.51},{"ticker":"229640","name":"LS에코에너지","weight":1.22}],"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":31680.0,"change_pct":-3.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-24","close":11041.2383},{"date":"2024-09-25","close":10981.9043},{"date":"2024-09-26","close":11545.5859},{"date":"2024-09-27","close":11258.7998},{"date":"2024-09-30","close":11204.4092},{"date":"2024-10-02","close":11095.6279},{"date":"2024-10-04","close":11224.1875},{"date":"2024-10-07","close":11624.6982},{"date":"2024-10-08","close":11258.7998},{"date":"2024-10-10","close":11234.0762},{"date":"2024-10-11","close":10981.9043},{"date":"2024-10-14","close":11580.1973},{"date":"2024-10-15","close":11412.082},{"date":"2024-10-16","close":11006.627},{"date":"2024-10-17","close":11199.4648},{"date":"2024-10-18","close":11070.9053},{"date":"2024-10-21","close":11150.0195},{"date":"2024-10-22","close":11085.7393},{"date":"2024-10-23","close":11164.8525},{"date":"2024-10-24","close":10947.291},{"date":"2024-10-25","close":10986.8486},{"date":"2024-10-28","close":10957.1807},{"date":"2024-10-29","close":11085.7393},{"date":"2024-10-30","close":11071.0},{"date":"2024-10-31","close":10779.1758},{"date":"2024-11-01","close":10645.6719},{"date":"2024-11-04","close":11154.9639},{"date":"2024-11-05","close":11135.0},{"date":"2024-11-06","close":11243.9658},{"date":"2024-11-07","close":11575.2529},{"date":"2024-11-08","close":11881.8164},{"date":"2024-11-11","close":12079.5996},{"date":"2024-11-12","close":11560.4189},{"date":"2024-11-13","close":10789.0645},{"date":"2024-11-14","close":11110.4629},{"date":"2024-11-15","close":10700.0625},{"date":"2024-11-18","close":10497.335},{"date":"2024-11-19","close":10794.0098},{"date":"2024-11-20","close":10655.5615},{"date":"2024-11-21","close":10442.9443},{"date":"2024-11-22","close":10334.1641},{"date":"2024-11-25","close":10981.9043},{"date":"2024-11-26","close":10714.8965},{"date":"2024-11-27","close":10705.0078},{"date":"2024-11-28","close":10462.7227},{"date":"2024-11-29","close":10378.665},{"date":"2024-12-02","close":10170.9932},{"date":"2024-12-03","close":10794.0098},{"date":"2024-12-04","close":10665.4502},{"date":"2024-12-05","close":10868.1787},{"date":"2024-12-06","close":10566.5596},{"date":"2024-12-09","close":10111.6582},{"date":"2024-12-10","close":10655.5615},{"date":"2024-12-11","close":10907.7344},{"date":"2024-12-12","close":11065.9609},{"date":"2024-12-13","close":11075.8506},{"date":"2024-12-16","close":11431.8604},{"date":"2024-12-17","close":11580.1973},{"date":"2024-12-18","close":11323.0791},{"date":"2024-12-19","close":11214.2988},{"date":"2024-12-20","close":10927.5127},{"date":"2024-12-23","close":11347.8018},{"date":"2024-12-24","close":11337.9131},{"date":"2024-12-26","close":11224.1875},{"date":"2024-12-27","close":11164.8525},{"date":"2024-12-30","close":11234.0762},{"date":"2025-01-02","close":11733.4795},{"date":"2025-01-03","close":11733.4795},{"date":"2025-01-06","close":11812.5918},{"date":"2025-01-07","close":11941.1514},{"date":"2025-01-08","close":11847.2051},{"date":"2025-01-09","close":12257.6035},{"date":"2025-01-10","close":12133.9902},{"date":"2025-01-13","close":12148.8242},{"date":"2025-01-14","close":12381.2188},{"date":"2025-01-15","close":12727.3389},{"date":"2025-01-16","close":13206.9629},{"date":"2025-01-17","close":13864.5908},{"date":"2025-01-20","close":13197.0732},{"date":"2025-01-21","close":13202.0186},{"date":"2025-01-22","close":13770.6445},{"date":"2025-01-23","close":13973.3721},{"date":"2025-01-24","close":14621.1123},{"date":"2025-01-31","close":13558.0273},{"date":"2025-02-03","close":13108.0713},{"date":"2025-02-04","close":13444.3027},{"date":"2025-02-05","close":13221.7969},{"date":"2025-02-06","close":13548.1387},{"date":"2025-02-07","close":13251.4639},{"date":"2025-02-10","close":12885.5654},{"date":"2025-02-11","close":13048.7363},{"date":"2025-02-12","close":13745.9219},{"date":"2025-02-13","close":14190.9336},{"date":"2025-02-14","close":13538.249},{"date":"2025-02-17","close":13469.0254},{"date":"2025-02-18","close":14591.4443},{"date":"2025-02-19","close":14448.0518},{"date":"2025-02-20","close":14116.7646},{"date":"2025-02-21","close":13933.8154},{"date":"2025-02-24","close":13370.1338},{"date":"2025-02-25","close":13266.2969},{"date":"2025-02-26","close":13399.8008},{"date":"2025-02-27","close":13147.6279},{"date":"2025-02-28","close":12475.166},{"date":"2025-03-04","close":12826.2305},{"date":"2025-03-05","close":13083.3486},{"date":"2025-03-06","close":12331.7725},{"date":"2025-03-07","close":11985.6533},{"date":"2025-03-10","close":11995.542},{"date":"2025-03-11","close":11748.3125},{"date":"2025-03-12","close":11713.7012},{"date":"2025-03-13","close":12198.2695},{"date":"2025-03-14","close":12668.0039},{"date":"2025-03-17","close":12712.5059},{"date":"2025-03-18","close":12781.7295},{"date":"2025-03-19","close":12470.2207},{"date":"2025-03-20","close":12440.5537},{"date":"2025-03-21","close":12054.877},{"date":"2025-03-24","close":12054.877},{"date":"2025-03-25","close":11995.542},{"date":"2025-03-26","close":12025.209},{"date":"2025-03-27","close":11318.1348},{"date":"2025-03-28","close":11130.2412},{"date":"2025-03-31","close":10828.6221},{"date":"2025-04-01","close":10887.957},{"date":"2025-04-02","close":10640.7275},{"date":"2025-04-03","close":10620.9492},{"date":"2025-04-04","close":10848.4004},{"date":"2025-04-07","close":9760.5928},{"date":"2025-04-08","close":9894.0967},{"date":"2025-04-09","close":9607.3115},{"date":"2025-04-10","close":10749.5088},{"date":"2025-04-11","close":10937.4023},{"date":"2025-04-14","close":11105.5176},{"date":"2025-04-15","close":11649.4209},{"date":"2025-04-16","close":11283.5225},{"date":"2025-04-17","close":11614.8096},{"date":"2025-04-18","close":11659.3105},{"date":"2025-04-21","close":11570.3086},{"date":"2025-04-22","close":11080.7949},{"date":"2025-04-23","close":11367.5801},{"date":"2025-04-24","close":11268.6895},{"date":"2025-04-25","close":11718.6455},{"date":"2025-04-28","close":11679.0879},{"date":"2025-04-29","close":12363.1562},{"date":"2025-04-30","close":12148.4492},{"date":"2025-05-02","close":12408.0957},{"date":"2025-05-07","close":12597.8369},{"date":"2025-05-08","close":12882.4492},{"date":"2025-05-09","close":12852.4902},{"date":"2025-05-12","close":13172.0547},{"date":"2025-05-13","close":13381.7686},{"date":"2025-05-14","close":13761.252},{"date":"2025-05-15","close":13776.2314},{"date":"2025-05-16","close":14000.9248},{"date":"2025-05-19","close":13646.4082},{"date":"2025-05-20","close":14225.6191},{"date":"2025-05-21","close":14295.5244},{"date":"2025-05-22","close":14355.4424},{"date":"2025-05-23","close":14460.2998},{"date":"2025-05-26","close":14555.1699},{"date":"2025-05-27","close":14560.1631},{"date":"2025-05-28","close":14280.5439},{"date":"2025-05-29","close":14699.9727},{"date":"2025-05-30","close":14515.2246},{"date":"2025-06-02","close":14575.1426},{"date":"2025-06-04","close":15029.5244},{"date":"2025-06-05","close":15244.2314},{"date":"2025-06-09","close":15753.5371},{"date":"2025-06-10","close":16068.1094},{"date":"2025-06-11","close":16028.1631},{"date":"2025-06-12","close":16058.123},{"date":"2025-06-13","close":15883.3604},{"date":"2025-06-16","close":17121.6738},{"date":"2025-06-17","close":17036.7891},{"date":"2025-06-18","close":17136.6523},{"date":"2025-06-19","close":17471.1973},{"date":"2025-06-20","close":17371.334},{"date":"2025-06-23","close":17491.1699},{"date":"2025-06-24","close":18125.3066},{"date":"2025-06-25","close":18090.3535},{"date":"2025-06-26","close":17775.7832},{"date":"2025-06-27","close":17975.5098},{"date":"2025-06-30","close":18759.4414},{"date":"2025-07-01","close":19039.0605},{"date":"2025-07-02","close":18449.8633},{"date":"2025-07-03","close":17690.8984},{"date":"2025-07-04","close":16986.8574},{"date":"2025-07-07","close":17241.5098},{"date":"2025-07-08","close":17875.6465},{"date":"2025-07-09","close":17975.5098},{"date":"2025-07-10","close":18225.1699},{"date":"2025-07-11","close":17790.7617},{"date":"2025-07-14","close":17855.6738},{"date":"2025-07-15","close":18614.6387},{"date":"2025-07-16","close":18689.5371},{"date":"2025-07-17","close":18554.7207},{"date":"2025-07-18","close":18729.4824},{"date":"2025-07-21","close":18734.4766},{"date":"2025-07-22","close":18255.1289},{"date":"2025-07-23","close":18574.6934},{"date":"2025-07-24","close":19024.082},{"date":"2025-07-25","close":18974.1504},{"date":"2025-07-28","close":19793.0352},{"date":"2025-07-29","close":20112.5996},{"date":"2025-07-30","close":19688.1777},{"date":"2025-07-31","close":19927.8496},{"date":"2025-08-01","close":19103.9727},{"date":"2025-08-04","close":19593.3066},{"date":"2025-08-05","close":20512.0547},{"date":"2025-08-06","close":20522.041},{"date":"2025-08-07","close":20342.2852},{"date":"2025-08-08","close":19902.8848},{"date":"2025-08-11","close":20002.748},{"date":"2025-08-12","close":19683.1836},{"date":"2025-08-13","close":19822.9941},{"date":"2025-08-14","close":19613.2793},{"date":"2025-08-18","close":18904.2441},{"date":"2025-08-19","close":18484.8164},{"date":"2025-08-20","close":17815.7285},{"date":"2025-08-21","close":18080.3672},{"date":"2025-08-22","close":19044.0547},{"date":"2025-08-25","close":19423.5371},{"date":"2025-08-26","close":19383.5918},{"date":"2025-08-27","close":19373.6055},{"date":"2025-08-28","close":19328.666},{"date":"2025-08-29","close":19373.6055},{"date":"2025-09-01","close":18899.252},{"date":"2025-09-02","close":19059.0332},{"date":"2025-09-03","close":19433.5234},{"date":"2025-09-04","close":19188.8574},{"date":"2025-09-05","close":19488.4492},{"date":"2025-09-08","close":19193.8496},{"date":"2025-09-09","close":19548.3672},{"date":"2025-09-10","close":20886.5449},{"date":"2025-09-11","close":21315.959},{"date":"2025-09-12","close":21490.7207},{"date":"2025-09-15","close":21455.7695},{"date":"2025-09-16","close":21345.918},{"date":"2025-09-17","close":21061.3066},{"date":"2025-09-18","close":21171.1562},{"date":"2025-09-19","close":21126.2188},{"date":"2025-09-22","close":21056.3125},{"date":"2025-09-23","close":21046.3262},{"date":"2025-09-24","close":20566.9805},{"date":"2025-09-25","close":20277.375},{"date":"2025-09-26","close":19728.123},{"date":"2025-09-29","close":19882.9121},{"date":"2025-09-30","close":20152.5449},{"date":"2025-10-01","close":20412.1914},{"date":"2025-10-02","close":20971.4297},{"date":"2025-10-10","close":21835.252},{"date":"2025-10-13","close":21750.3672},{"date":"2025-10-14","close":21620.5449},{"date":"2025-10-15","close":22983.6875},{"date":"2025-10-16","close":23133.4824},{"date":"2025-10-17","close":22858.8574},{"date":"2025-10-20","close":23777.6055},{"date":"2025-10-21","close":23587.8633},{"date":"2025-10-22","close":23902.4355},{"date":"2025-10-23","close":25690.0},{"date":"2025-10-24","close":26638.707},{"date":"2025-10-27","close":27093.0879},{"date":"2025-10-28","close":27637.3477},{"date":"2025-10-29","close":28820.7344},{"date":"2025-10-30","close":29774.4355},{"date":"2025-10-31","close":30049.0605},{"date":"2025-11-03","close":32645.5234},{"date":"2025-11-04","close":32385.877},{"date":"2025-11-05","close":30882.9258},{"date":"2025-11-06","close":30952.8301},{"date":"2025-11-07","close":29659.5918},{"date":"2025-11-10","close":30902.8984},{"date":"2025-11-11","close":31272.3945},{"date":"2025-11-12","close":30902.8984},{"date":"2025-11-13","close":31182.5176},{"date":"2025-11-14","close":29335.0352},{"date":"2025-11-17","close":29879.293},{"date":"2025-11-18","close":28665.9453},{"date":"2025-11-19","close":28451.2383},{"date":"2025-11-20","close":29389.959},{"date":"2025-11-21","close":27108.0684},{"date":"2025-11-24","close":26803.4824},{"date":"2025-11-25","close":27262.8574},{"date":"2025-11-26","close":27837.0742},{"date":"2025-11-27","close":28396.3125},{"date":"2025-11-28","close":27622.3672},{"date":"2025-12-01","close":26503.8906},{"date":"2025-12-02","close":27657.3203},{"date":"2025-12-03","close":28326.4082},{"date":"2025-12-04","close":28091.7285},{"date":"2025-12-05","close":29394.9531},{"date":"2025-12-08","close":29379.9727},{"date":"2025-12-09","close":29025.4551},{"date":"2025-12-10","close":28960.5449},{"date":"2025-12-11","close":29160.2715},{"date":"2025-12-12","close":29904.2578},{"date":"2025-12-15","close":29105.3477},{"date":"2025-12-16","close":28885.6465},{"date":"2025-12-17","close":28541.1152},{"date":"2025-12-18","close":27522.5039},{"date":"2025-12-19","close":27941.9316},{"date":"2025-12-22","close":28351.375},{"date":"2025-12-23","close":27847.0605},{"date":"2025-12-24","close":27677.293},{"date":"2025-12-26","close":27023.1836},{"date":"2025-12-29","close":28356.3672},{"date":"2025-12-30","close":27687.2793},{"date":"2026-01-02","close":28925.5918},{"date":"2026-01-05","close":30133.9453},{"date":"2026-01-06","close":29704.5312},{"date":"2026-01-07","close":29120.3262},{"date":"2026-01-08","close":29280.1094},{"date":"2026-01-09","close":29315.0605},{"date":"2026-01-12","close":30408.5723},{"date":"2026-01-13","close":30513.4297},{"date":"2026-01-14","close":31756.7344},{"date":"2026-01-15","close":31831.6328},{"date":"2026-01-16","close":32076.2988},{"date":"2026-01-19","close":32435.8105},{"date":"2026-01-20","close":32525.6875},{"date":"2026-01-21","close":31826.6406},{"date":"2026-01-22","close":32026.3672},{"date":"2026-01-23","close":32141.2109},{"date":"2026-01-26","close":31896.5449},{"date":"2026-01-27","close":32640.5312},{"date":"2026-01-28","close":33509.3477},{"date":"2026-01-29","close":33933.7695},{"date":"2026-01-30","close":34333.2266},{"date":"2026-02-02","close":31162.5449},{"date":"2026-02-03","close":33868.8594},{"date":"2026-02-04","close":35406.7617},{"date":"2026-02-05","close":34263.3203},{"date":"2026-02-06","close":32750.3809},{"date":"2026-02-09","close":35321.8789},{"date":"2026-02-10","close":34932.4102},{"date":"2026-02-11","close":35985.9727},{"date":"2026-02-12","close":36250.6133},{"date":"2026-02-13","close":35891.1016},{"date":"2026-02-19","close":36550.2031},{"date":"2026-02-20","close":37638.7227},{"date":"2026-02-23","close":39970.543},{"date":"2026-02-24","close":40544.7617},{"date":"2026-02-25","close":41029.1016},{"date":"2026-02-26","close":42736.7773},{"date":"2026-02-27","close":41892.9258},{"date":"2026-03-03","close":38437.6328},{"date":"2026-03-04","close":33129.8633},{"date":"2026-03-05","close":36989.6055},{"date":"2026-03-06","close":37089.4688},{"date":"2026-03-09","close":35341.8516},{"date":"2026-03-10","close":37029.5508},{"date":"2026-03-11","close":37349.1172},{"date":"2026-03-12","close":37868.4102},{"date":"2026-03-13","close":37973.2656},{"date":"2026-03-16","close":37379.0742},{"date":"2026-03-17","close":37908.3555},{"date":"2026-03-18","close":40484.8438},{"date":"2026-03-19","close":40964.1914},{"date":"2026-03-20","close":41583.3477},{"date":"2026-03-23","close":38887.0195},{"date":"2026-03-24","close":39441.2656},{"date":"2026-03-25","close":41393.6055},{"date":"2026-03-26","close":40305.0898},{"date":"2026-03-27","close":38677.3047},{"date":"2026-03-30","close":36999.5938},{"date":"2026-03-31","close":35451.6992},{"date":"2026-04-01","close":38837.0898},{"date":"2026-04-02","close":37019.5664},{"date":"2026-04-03","close":37558.832},{"date":"2026-04-06","close":38133.0469},{"date":"2026-04-07","close":37623.7422},{"date":"2026-04-08","close":40589.6992},{"date":"2026-04-09","close":40040.4492},{"date":"2026-04-10","close":40964.1914},{"date":"2026-04-13","close":42711.8086},{"date":"2026-04-14","close":43805.3203},{"date":"2026-04-15","close":46092.2031},{"date":"2026-04-16","close":46361.8359},{"date":"2026-04-17","close":46097.1992},{"date":"2026-04-20","close":46286.9375},{"date":"2026-04-21","close":46441.7266},{"date":"2026-04-22","close":48274.2305},{"date":"2026-04-23","close":51325.0742},{"date":"2026-04-24","close":54500.75},{"date":"2026-04-27","close":59019.5938},{"date":"2026-04-28","close":58720.0},{"date":"2026-04-29","close":61385.0},{"date":"2026-04-30","close":63470.0},{"date":"2026-05-04","close":69900.0},{"date":"2026-05-06","close":74555.0},{"date":"2026-05-07","close":74285.0},{"date":"2026-05-08","close":75595.0},{"date":"2026-05-11","close":75290.0},{"date":"2026-05-12","close":71700.0},{"date":"2026-05-13","close":70165.0},{"date":"2026-05-14","close":67690.0},{"date":"2026-05-15","close":62590.0},{"date":"2026-05-18","close":63030.0},{"date":"2026-05-19","close":60625.0},{"date":"2026-05-20","close":58520.0},{"date":"2026-05-21","close":64720.0},{"date":"2026-05-22","close":65890.0},{"date":"2026-05-26","close":65180.0},{"date":"2026-05-27","close":61295.0},{"date":"2026-05-28","close":58400.0},{"date":"2026-05-29","close":56510.0},{"date":"2026-06-01","close":59845.0},{"date":"2026-06-02","close":55410.0},{"date":"2026-06-04","close":54630.0},{"date":"2026-06-05","close":52230.0},{"date":"2026-06-08","close":48370.0},{"date":"2026-06-09","close":51370.0},{"date":"2026-06-10","close":52210.0},{"date":"2026-06-11","close":51515.0},{"date":"2026-06-12","close":51565.0},{"date":"2026-06-15","close":56995.0},{"date":"2026-06-16","close":56985.0},{"date":"2026-06-17","close":57240.0},{"date":"2026-06-18","close":55240.0},{"date":"2026-06-19","close":55310.0},{"date":"2026-06-22","close":53825.0},{"date":"2026-06-23","close":50120.0},{"date":"2026-06-24","close":48935.0},{"date":"2026-06-25","close":48210.0},{"date":"2026-06-26","close":45160.0},{"date":"2026-06-29","close":48895.0},{"date":"2026-06-30","close":51000.0},{"date":"2026-07-01","close":55795.0},{"date":"2026-07-02","close":51765.0},{"date":"2026-07-03","close":50260.0},{"date":"2026-07-06","close":47810.0},{"date":"2026-07-07","close":45530.0},{"date":"2026-07-08","close":41220.0},{"date":"2026-07-09","close":41940.0},{"date":"2026-07-10","close":44510.0},{"date":"2026-07-13","close":40930.0},{"date":"2026-07-14","close":40925.0},{"date":"2026-07-15","close":43335.0},{"date":"2026-07-16","close":41195.0},{"date":"2026-07-20","close":38350.0},{"date":"2026-07-21","close":39510.0},{"date":"2026-07-22","close":40720.0},{"date":"2026-07-23","close":45485.0},{"date":"2026-07-24","close":42170.0},{"date":"2026-07-27","close":41720.0},{"date":"2026-07-28","close":36685.0},{"date":"2026-07-29","close":32210.0},{"date":"2026-07-30","close":30605.0},{"date":"2026-07-31","close":36800.0},{"date":"2026-08-03","close":37395.0},{"date":"2026-08-04","close":39770.0},{"date":"2026-08-05","close":43545.0},{"date":"2026-08-06","close":41485.0},{"date":"2026-08-07","close":41690.0},{"date":"2026-08-10","close":43470.0},{"date":"2026-08-11","close":42420.0},{"date":"2026-08-12","close":44080.0},{"date":"2026-08-13","close":44445.0},{"date":"2026-08-14","close":44005.0},{"date":"2026-08-18","close":43990.0},{"date":"2026-08-19","close":42655.0},{"date":"2026-08-20","close":42200.0},{"date":"2026-08-21","close":40025.0},{"date":"2026-08-24","close":40330.0},{"date":"2026-08-25","close":40685.0},{"date":"2026-08-26","close":41675.0},{"date":"2026-08-27","close":45500.0},{"date":"2026-08-28","close":45245.0},{"date":"2026-08-31","close":43910.0},{"date":"2026-09-01","close":43385.0},{"date":"2026-09-02","close":41125.0},{"date":"2026-09-03","close":40595.0},{"date":"2026-09-04","close":41355.0},{"date":"2026-09-07","close":43680.0},{"date":"2026-09-08","close":42305.0},{"date":"2026-09-09","close":44740.0},{"date":"2026-09-10","close":44000.0},{"date":"2026-09-11","close":43475.0},{"date":"2026-09-14","close":42540.0},{"date":"2026-09-15","close":41285.0},{"date":"2026-09-16","close":42250.0},{"date":"2026-09-17","close":42890.0},{"date":"2026-09-18","close":45260.0},{"date":"2026-09-21","close":44440.0},{"date":"2026-09-22","close":44795.0},{"date":"2026-09-23","close":44615.0},{"date":"2026-09-28","close":43530.0},{"date":"2026-09-29","close":43510.0},{"date":"2026-09-30","close":43390.0},{"date":"2026-10-01","close":43600.0},{"date":"2026-10-02","close":44350.0},{"date":"2026-10-06","close":44965.0},{"date":"2026-10-07","close":42735.0},{"date":"2026-10-08","close":40910.0},{"date":"2026-10-12","close":38000.0},{"date":"2026-10-13","close":37010.0},{"date":"2026-10-14","close":36900.0},{"date":"2026-10-15","close":32790.0},{"date":"2026-10-16","close":33575.0},{"date":"2026-10-19","close":34175.0},{"date":"2026-10-20","close":32285.0},{"date":"2026-10-21","close":33505.0},{"date":"2026-10-22","close":32845.0},{"date":"2026-10-23","close":30610.0}],"chart_data":[{"date":"2024-10-23","open":11115,"high":11189,"low":10877,"close":11165,"volume":9421},{"date":"2024-10-24","open":11046,"high":11046,"low":10887,"close":10947,"volume":5770},{"date":"2024-10-25","open":11100,"high":11550,"low":10868,"close":10987,"volume":14330},{"date":"2024-10-28","open":11105,"high":11353,"low":10957,"close":10957,"volume":14374},{"date":"2024-10-29","open":10962,"high":11160,"low":10947,"close":11086,"volume":928},{"date":"2024-10-30","open":11071,"high":11170,"low":11016,"close":11071,"volume":1395},{"date":"2024-10-31","open":10912,"high":10912,"low":10679,"close":10779,"volume":6519},{"date":"2024-11-01","open":10695,"high":10725,"low":10482,"close":10646,"volume":3082},{"date":"2024-11-04","open":10646,"high":11159,"low":10571,"close":11155,"volume":22316},{"date":"2024-11-05","open":11095,"high":11268,"low":11050,"close":11135,"volume":16179},{"date":"2024-11-06","open":11263,"high":11703,"low":11120,"close":11244,"volume":22562},{"date":"2024-11-07","open":11358,"high":11624,"low":11199,"close":11575,"volume":11052},{"date":"2024-11-08","open":11619,"high":12015,"low":11599,"close":11882,"volume":25793},{"date":"2024-11-11","open":11872,"high":12331,"low":11872,"close":12080,"volume":11506},{"date":"2024-11-12","open":12242,"high":12410,"low":11500,"close":11560,"volume":13139},{"date":"2024-11-13","open":11302,"high":11357,"low":10789,"close":10789,"volume":17705},{"date":"2024-11-14","open":10992,"high":11303,"low":10992,"close":11110,"volume":16894},{"date":"2024-11-15","open":10952,"high":10952,"low":10521,"close":10700,"volume":14830},{"date":"2024-11-18","open":10714,"high":10759,"low":10397,"close":10497,"volume":13946},{"date":"2024-11-19","open":10432,"high":10823,"low":10422,"close":10794,"volume":6210},{"date":"2024-11-20","open":10808,"high":11036,"low":10641,"close":10656,"volume":17031},{"date":"2024-11-21","open":10646,"high":10655,"low":10383,"close":10443,"volume":6419},{"date":"2024-11-22","open":10551,"high":10675,"low":10294,"close":10334,"volume":7414},{"date":"2024-11-25","open":10645,"high":11021,"low":10517,"close":10982,"volume":12352},{"date":"2024-11-26","open":10917,"high":10917,"low":10606,"close":10715,"volume":6111},{"date":"2024-11-27","open":10917,"high":10917,"low":10675,"close":10705,"volume":20490},{"date":"2024-11-28","open":10704,"high":10704,"low":10388,"close":10463,"volume":22146},{"date":"2024-11-29","open":10443,"high":10468,"low":10121,"close":10379,"volume":21093},{"date":"2024-12-02","open":10403,"high":10453,"low":10121,"close":10171,"volume":9725},{"date":"2024-12-03","open":10171,"high":10794,"low":10171,"close":10794,"volume":16826},{"date":"2024-12-04","open":10477,"high":10798,"low":10373,"close":10665,"volume":10306},{"date":"2024-12-05","open":10768,"high":10991,"low":10744,"close":10868,"volume":8264},{"date":"2024-12-06","open":10793,"high":10793,"low":10309,"close":10567,"volume":15159},{"date":"2024-12-09","open":10206,"high":10457,"low":10112,"close":10112,"volume":20467},{"date":"2024-12-10","open":10106,"high":10729,"low":10106,"close":10656,"volume":12794},{"date":"2024-12-11","open":10680,"high":10997,"low":10601,"close":10908,"volume":14121},{"date":"2024-12-12","open":11085,"high":11150,"low":10942,"close":11066,"volume":10850},{"date":"2024-12-13","open":11066,"high":11199,"low":10996,"close":11076,"volume":22243},{"date":"2024-12-16","open":11263,"high":11605,"low":11253,"close":11432,"volume":15290},{"date":"2024-12-17","open":11446,"high":11659,"low":11288,"close":11580,"volume":14517},{"date":"2024-12-18","open":11436,"high":11521,"low":11298,"close":11323,"volume":3732},{"date":"2024-12-19","open":11065,"high":11362,"low":11051,"close":11214,"volume":11134},{"date":"2024-12-20","open":11214,"high":11214,"low":10898,"close":10928,"volume":2561},{"date":"2024-12-23","open":11095,"high":11412,"low":11095,"close":11348,"volume":7249},{"date":"2024-12-24","open":11382,"high":11451,"low":10986,"close":11338,"volume":5398},{"date":"2024-12-26","open":11372,"high":11372,"low":11184,"close":11224,"volume":3328},{"date":"2024-12-27","open":11234,"high":11303,"low":11001,"close":11165,"volume":5163},{"date":"2024-12-30","open":11075,"high":11288,"low":10996,"close":11234,"volume":2613},{"date":"2025-01-02","open":11288,"high":11822,"low":11233,"close":11733,"volume":12439},{"date":"2025-01-03","open":11747,"high":11832,"low":11590,"close":11733,"volume":10145},{"date":"2025-01-06","open":11911,"high":12064,"low":11684,"close":11813,"volume":9908},{"date":"2025-01-07","open":11886,"high":12040,"low":11762,"close":11941,"volume":4845},{"date":"2025-01-08","open":11861,"high":12015,"low":11807,"close":11847,"volume":6293},{"date":"2025-01-09","open":11807,"high":12297,"low":11787,"close":12258,"volume":21794},{"date":"2025-01-10","open":12277,"high":12396,"low":12049,"close":12134,"volume":16148},{"date":"2025-01-13","open":12223,"high":12262,"low":12094,"close":12149,"volume":13683},{"date":"2025-01-14","open":12321,"high":12440,"low":12169,"close":12381,"volume":18414},{"date":"2025-01-15","open":12406,"high":12736,"low":12331,"close":12727,"volume":24782},{"date":"2025-01-16","open":12929,"high":13355,"low":12727,"close":13207,"volume":29879},{"date":"2025-01-17","open":13582,"high":13953,"low":13399,"close":13865,"volume":64632},{"date":"2025-01-20","open":13948,"high":14032,"low":13172,"close":13197,"volume":116882},{"date":"2025-01-21","open":13256,"high":13409,"low":13132,"close":13202,"volume":53246},{"date":"2025-01-22","open":13414,"high":13855,"low":13414,"close":13771,"volume":51130},{"date":"2025-01-23","open":13888,"high":14225,"low":13775,"close":13973,"volume":58397},{"date":"2025-01-24","open":14181,"high":14695,"low":14181,"close":14621,"volume":69651},{"date":"2025-01-31","open":13458,"high":13696,"low":13275,"close":13558,"volume":439652},{"date":"2025-02-03","open":13236,"high":13315,"low":13013,"close":13108,"volume":36793},{"date":"2025-02-04","open":13434,"high":13607,"low":13286,"close":13444,"volume":22432},{"date":"2025-02-05","open":13532,"high":13537,"low":13167,"close":13222,"volume":32800},{"date":"2025-02-06","open":13448,"high":13642,"low":13242,"close":13548,"volume":19038},{"date":"2025-02-07","open":13548,"high":13548,"low":13222,"close":13251,"volume":29032},{"date":"2025-02-10","open":13117,"high":13117,"low":12836,"close":12886,"volume":55574},{"date":"2025-02-11","open":13009,"high":13231,"low":12984,"close":13049,"volume":45679},{"date":"2025-02-12","open":12969,"high":13785,"low":12890,"close":13746,"volume":66050},{"date":"2025-02-13","open":13997,"high":14304,"low":13898,"close":14191,"volume":89061},{"date":"2025-02-14","open":14126,"high":14126,"low":13458,"close":13538,"volume":62274},{"date":"2025-02-17","open":13538,"high":13721,"low":13166,"close":13469,"volume":108132},{"date":"2025-02-18","open":13617,"high":14591,"low":13399,"close":14591,"volume":150416},{"date":"2025-02-19","open":15155,"high":15155,"low":14344,"close":14448,"volume":159169},{"date":"2025-02-20","open":14447,"high":14517,"low":13918,"close":14117,"volume":99057},{"date":"2025-02-21","open":13919,"high":14072,"low":13765,"close":13934,"volume":42806},{"date":"2025-02-24","open":13637,"high":13647,"low":13246,"close":13370,"volume":90101},{"date":"2025-02-25","open":12999,"high":13266,"low":12960,"close":13266,"volume":47359},{"date":"2025-02-26","open":13211,"high":13558,"low":13083,"close":13400,"volume":71097},{"date":"2025-02-27","open":13597,"high":13696,"low":13123,"close":13148,"volume":64994},{"date":"2025-02-28","open":12841,"high":12895,"low":12435,"close":12475,"volume":80417},{"date":"2025-03-04","open":12356,"high":12826,"low":12213,"close":12826,"volume":95264},{"date":"2025-03-05","open":12826,"high":13162,"low":12826,"close":13083,"volume":62819},{"date":"2025-03-06","open":13251,"high":13251,"low":12317,"close":12332,"volume":53128},{"date":"2025-03-07","open":12306,"high":12306,"low":11911,"close":11986,"volume":71067},{"date":"2025-03-10","open":11926,"high":12118,"low":11807,"close":11996,"volume":44725},{"date":"2025-03-11","open":11466,"high":11767,"low":11392,"close":11748,"volume":131252},{"date":"2025-03-12","open":11808,"high":11911,"low":11649,"close":11714,"volume":38799},{"date":"2025-03-13","open":12044,"high":12400,"low":12010,"close":12198,"volume":57035},{"date":"2025-03-14","open":12361,"high":12727,"low":12263,"close":12668,"volume":66305},{"date":"2025-03-17","open":12746,"high":12910,"low":12653,"close":12713,"volume":55012},{"date":"2025-03-18","open":12871,"high":13073,"low":12684,"close":12782,"volume":61789},{"date":"2025-03-19","open":12781,"high":12895,"low":12465,"close":12470,"volume":44518},{"date":"2025-03-20","open":12697,"high":12697,"low":12287,"close":12441,"volume":29702},{"date":"2025-03-21","open":12203,"high":12248,"low":11975,"close":12055,"volume":43026},{"date":"2025-03-24","open":11965,"high":12129,"low":11965,"close":12055,"volume":22440},{"date":"2025-03-25","open":12297,"high":12346,"low":11887,"close":11996,"volume":52825},{"date":"2025-03-26","open":12069,"high":12114,"low":11768,"close":12025,"volume":29149},{"date":"2025-03-27","open":11704,"high":11812,"low":11318,"close":11318,"volume":87310},{"date":"2025-03-28","open":11328,"high":11328,"low":11006,"close":11130,"volume":31163},{"date":"2025-03-31","open":10789,"high":11026,"low":10744,"close":10829,"volume":35809},{"date":"2025-04-01","open":11006,"high":11021,"low":10724,"close":10888,"volume":24828},{"date":"2025-04-02","open":10991,"high":10991,"low":10641,"close":10641,"volume":34865},{"date":"2025-04-03","open":10234,"high":10630,"low":10146,"close":10621,"volume":113580},{"date":"2025-04-04","open":10442,"high":10932,"low":10442,"close":10848,"volume":67938},{"date":"2025-04-07","open":10205,"high":10269,"low":9761,"close":9761,"volume":44632},{"date":"2025-04-08","open":10131,"high":10146,"low":9839,"close":9894,"volume":17189},{"date":"2025-04-09","open":9874,"high":9913,"low":9478,"close":9607,"volume":33424},{"date":"2025-04-10","open":10462,"high":10750,"low":10294,"close":10750,"volume":47345},{"date":"2025-04-11","open":10413,"high":10937,"low":10383,"close":10937,"volume":26740},{"date":"2025-04-14","open":11139,"high":11149,"low":10848,"close":11106,"volume":20171},{"date":"2025-04-15","open":11105,"high":11649,"low":11085,"close":11649,"volume":43004},{"date":"2025-04-16","open":11485,"high":11634,"low":11229,"close":11284,"volume":36286},{"date":"2025-04-17","open":11238,"high":11654,"low":11228,"close":11615,"volume":38654},{"date":"2025-04-18","open":11857,"high":11857,"low":11491,"close":11659,"volume":28840},{"date":"2025-04-21","open":11669,"high":11728,"low":11372,"close":11570,"volume":23685},{"date":"2025-04-22","open":11352,"high":11560,"low":11046,"close":11081,"volume":49581},{"date":"2025-04-23","open":11288,"high":11505,"low":11239,"close":11368,"volume":25034},{"date":"2025-04-24","open":11520,"high":11520,"low":11269,"close":11269,"volume":13413},{"date":"2025-04-25","open":11412,"high":11778,"low":11412,"close":11719,"volume":53911},{"date":"2025-04-28","open":11718,"high":11758,"low":11609,"close":11679,"volume":15151},{"date":"2025-04-29","open":11824,"high":12423,"low":11824,"close":12363,"volume":55146},{"date":"2025-04-30","open":12473,"high":12473,"low":11984,"close":12148,"volume":37110},{"date":"2025-05-02","open":12278,"high":12553,"low":12263,"close":12408,"volume":64895},{"date":"2025-05-07","open":12473,"high":12685,"low":12423,"close":12598,"volume":43041},{"date":"2025-05-08","open":12798,"high":12887,"low":12523,"close":12882,"volume":41727},{"date":"2025-05-09","open":12847,"high":12852,"low":12543,"close":12852,"volume":72796},{"date":"2025-05-12","open":12962,"high":13332,"low":12962,"close":13172,"volume":53849},{"date":"2025-05-13","open":13332,"high":13417,"low":13062,"close":13382,"volume":136844},{"date":"2025-05-14","open":13581,"high":13826,"low":13487,"close":13761,"volume":41650},{"date":"2025-05-15","open":13876,"high":13911,"low":13586,"close":13776,"volume":35383},{"date":"2025-05-16","open":13776,"high":14001,"low":13776,"close":14001,"volume":31016},{"date":"2025-05-19","open":13986,"high":14026,"low":13382,"close":13646,"volume":81337},{"date":"2025-05-20","open":13896,"high":14296,"low":13781,"close":14226,"volume":67594},{"date":"2025-05-21","open":14271,"high":14311,"low":13961,"close":14296,"volume":64875},{"date":"2025-05-22","open":14111,"high":14485,"low":14076,"close":14355,"volume":51603},{"date":"2025-05-23","open":14435,"high":14480,"low":14096,"close":14460,"volume":47276},{"date":"2025-05-26","open":14735,"high":14735,"low":14370,"close":14555,"volume":56620},{"date":"2025-05-27","open":14515,"high":14560,"low":14261,"close":14560,"volume":38442},{"date":"2025-05-28","open":14730,"high":14730,"low":14158,"close":14281,"volume":72895},{"date":"2025-05-29","open":14490,"high":15045,"low":14490,"close":14700,"volume":57298},{"date":"2025-05-30","open":14625,"high":14700,"low":14340,"close":14515,"volume":29706},{"date":"2025-06-02","open":14470,"high":14620,"low":14176,"close":14575,"volume":27481},{"date":"2025-06-04","open":14805,"high":15164,"low":14805,"close":15030,"volume":59318},{"date":"2025-06-05","open":15234,"high":15339,"low":15114,"close":15244,"volume":47332},{"date":"2025-06-09","open":15604,"high":15913,"low":15524,"close":15754,"volume":458937},{"date":"2025-06-10","open":16178,"high":16378,"low":15793,"close":16068,"volume":100998},{"date":"2025-06-11","open":15983,"high":16308,"low":15878,"close":16028,"volume":76342},{"date":"2025-06-12","open":16328,"high":16443,"low":15978,"close":16058,"volume":84113},{"date":"2025-06-13","open":16058,"high":16063,"low":15664,"close":15883,"volume":65004},{"date":"2025-06-16","open":15938,"high":17122,"low":15938,"close":17122,"volume":165918},{"date":"2025-06-17","open":17441,"high":17466,"low":16652,"close":17037,"volume":191877},{"date":"2025-06-18","open":17107,"high":17276,"low":16832,"close":17137,"volume":117173},{"date":"2025-06-19","open":17281,"high":17471,"low":17057,"close":17471,"volume":81052},{"date":"2025-06-20","open":17801,"high":17946,"low":17256,"close":17371,"volume":146974},{"date":"2025-06-23","open":17087,"high":17491,"low":16962,"close":17491,"volume":61019},{"date":"2025-06-24","open":18055,"high":18570,"low":17826,"close":18125,"volume":216296},{"date":"2025-06-25","open":18310,"high":18430,"low":17901,"close":18090,"volume":102895},{"date":"2025-06-26","open":18070,"high":18095,"low":17291,"close":17776,"volume":111964},{"date":"2025-06-27","open":17851,"high":18375,"low":17831,"close":17976,"volume":97438},{"date":"2025-06-30","open":18275,"high":18909,"low":18070,"close":18759,"volume":130361},{"date":"2025-07-01","open":19129,"high":19488,"low":18705,"close":19039,"volume":195054},{"date":"2025-07-02","open":18964,"high":18964,"low":17851,"close":18450,"volume":281480},{"date":"2025-07-03","open":18490,"high":18490,"low":17641,"close":17691,"volume":317351},{"date":"2025-07-04","open":17761,"high":17906,"low":16972,"close":16987,"volume":186980},{"date":"2025-07-07","open":16747,"high":17271,"low":16747,"close":17242,"volume":88610},{"date":"2025-07-08","open":17217,"high":17876,"low":17167,"close":17876,"volume":128189},{"date":"2025-07-09","open":18155,"high":18155,"low":17596,"close":17976,"volume":103697},{"date":"2025-07-10","open":18175,"high":18420,"low":18060,"close":18225,"volume":185365},{"date":"2025-07-11","open":18265,"high":18320,"low":17711,"close":17791,"volume":100212},{"date":"2025-07-14","open":17601,"high":18045,"low":17601,"close":17856,"volume":51339},{"date":"2025-07-15","open":18305,"high":18615,"low":18060,"close":18615,"volume":174382},{"date":"2025-07-16","open":18555,"high":18924,"low":18265,"close":18690,"volume":160504},{"date":"2025-07-17","open":18844,"high":18899,"low":18350,"close":18555,"volume":94380},{"date":"2025-07-18","open":18799,"high":18959,"low":18435,"close":18729,"volume":118070},{"date":"2025-07-21","open":18310,"high":18784,"low":18255,"close":18734,"volume":109109},{"date":"2025-07-22","open":18794,"high":18794,"low":17901,"close":18255,"volume":227958},{"date":"2025-07-23","open":18650,"high":18869,"low":18305,"close":18575,"volume":141653},{"date":"2025-07-24","open":18834,"high":19304,"low":18814,"close":19024,"volume":175540},{"date":"2025-07-25","open":18949,"high":19074,"low":18675,"close":18974,"volume":123548},{"date":"2025-07-28","open":19763,"high":20180,"low":19648,"close":19793,"volume":200085},{"date":"2025-07-29","open":19488,"high":20168,"low":19444,"close":20113,"volume":179485},{"date":"2025-07-30","open":20143,"high":20143,"low":19668,"close":19688,"volume":152246},{"date":"2025-07-31","open":19753,"high":20257,"low":19638,"close":19928,"volume":316480},{"date":"2025-08-01","open":19858,"high":19858,"low":18889,"close":19104,"volume":346544},{"date":"2025-08-04","open":18839,"high":19608,"low":18824,"close":19593,"volume":125555},{"date":"2025-08-05","open":19848,"high":20622,"low":19748,"close":20512,"volume":179538},{"date":"2025-08-06","open":20312,"high":20552,"low":20113,"close":20522,"volume":199959},{"date":"2025-08-07","open":20522,"high":20802,"low":20158,"close":20342,"volume":155416},{"date":"2025-08-08","open":20312,"high":20312,"low":19748,"close":19903,"volume":242584},{"date":"2025-08-11","open":20123,"high":20332,"low":19913,"close":20003,"volume":184190},{"date":"2025-08-12","open":20003,"high":20407,"low":19498,"close":19683,"volume":344842},{"date":"2025-08-13","open":19968,"high":20327,"low":19508,"close":19823,"volume":229213},{"date":"2025-08-14","open":19918,"high":19918,"low":19374,"close":19613,"volume":204365},{"date":"2025-08-18","open":19074,"high":19179,"low":18685,"close":18904,"volume":174798},{"date":"2025-08-19","open":18904,"high":18934,"low":18445,"close":18485,"volume":184711},{"date":"2025-08-20","open":17881,"high":18070,"low":17306,"close":17816,"volume":260313},{"date":"2025-08-21","open":18080,"high":18245,"low":17846,"close":18080,"volume":110378},{"date":"2025-08-22","open":18330,"high":19099,"low":18330,"close":19044,"volume":194435},{"date":"2025-08-25","open":19429,"high":19449,"low":19154,"close":19424,"volume":78093},{"date":"2025-08-26","open":19389,"high":19498,"low":19149,"close":19384,"volume":65364},{"date":"2025-08-27","open":19553,"high":19553,"low":19269,"close":19374,"volume":75535},{"date":"2025-08-28","open":19259,"high":19384,"low":18974,"close":19329,"volume":38141},{"date":"2025-08-29","open":19563,"high":19673,"low":19309,"close":19374,"volume":92068},{"date":"2025-09-01","open":19134,"high":19244,"low":18839,"close":18899,"volume":67807},{"date":"2025-09-02","open":19099,"high":19314,"low":18939,"close":19059,"volume":61565},{"date":"2025-09-03","open":19129,"high":19513,"low":19129,"close":19434,"volume":76085},{"date":"2025-09-04","open":19404,"high":19458,"low":19084,"close":19189,"volume":90942},{"date":"2025-09-05","open":19329,"high":19578,"low":19189,"close":19488,"volume":84160},{"date":"2025-09-08","open":19264,"high":19379,"low":19024,"close":19194,"volume":58274},{"date":"2025-09-09","open":19254,"high":19558,"low":19039,"close":19548,"volume":90802},{"date":"2025-09-10","open":19698,"high":20956,"low":19698,"close":20887,"volume":355624},{"date":"2025-09-11","open":21366,"high":21366,"low":20902,"close":21316,"volume":184647},{"date":"2025-09-12","open":21411,"high":21740,"low":21161,"close":21491,"volume":172766},{"date":"2025-09-15","open":21306,"high":21631,"low":21251,"close":21456,"volume":85078},{"date":"2025-09-16","open":21626,"high":21651,"low":21221,"close":21346,"volume":93273},{"date":"2025-09-17","open":21331,"high":21556,"low":21051,"close":21061,"volume":89222},{"date":"2025-09-18","open":21161,"high":21471,"low":21126,"close":21171,"volume":76556},{"date":"2025-09-19","open":21201,"high":21201,"low":20892,"close":21126,"volume":98158},{"date":"2025-09-22","open":21191,"high":21301,"low":20872,"close":21056,"volume":97530},{"date":"2025-09-23","open":21271,"high":21840,"low":20961,"close":21046,"volume":218602},{"date":"2025-09-24","open":21271,"high":21271,"low":20502,"close":20567,"volume":165386},{"date":"2025-09-25","open":20667,"high":20667,"low":20192,"close":20277,"volume":205001},{"date":"2025-09-26","open":20242,"high":20252,"low":19593,"close":19728,"volume":147565},{"date":"2025-09-29","open":19968,"high":19968,"low":19628,"close":19883,"volume":97340},{"date":"2025-09-30","open":19883,"high":20252,"low":19773,"close":20153,"volume":90295},{"date":"2025-10-01","open":20292,"high":20587,"low":20292,"close":20412,"volume":69380},{"date":"2025-10-02","open":20757,"high":21081,"low":20542,"close":20971,"volume":77288},{"date":"2025-10-10","open":21501,"high":21860,"low":21296,"close":21835,"volume":155812},{"date":"2025-10-13","open":21246,"high":21825,"low":21246,"close":21750,"volume":94906},{"date":"2025-10-14","open":22045,"high":22429,"low":21366,"close":21621,"volume":228754},{"date":"2025-10-15","open":21895,"high":22984,"low":21815,"close":22984,"volume":124130},{"date":"2025-10-16","open":23268,"high":23268,"low":22659,"close":23133,"volume":196434},{"date":"2025-10-17","open":23094,"high":23368,"low":22754,"close":22859,"volume":126843},{"date":"2025-10-20","open":23553,"high":23833,"low":23188,"close":23778,"volume":168844},{"date":"2025-10-21","open":23932,"high":24167,"low":23448,"close":23588,"volume":237069},{"date":"2025-10-22","open":23613,"high":24122,"low":23398,"close":23902,"volume":172227},{"date":"2025-10-23","open":24102,"high":25795,"low":24022,"close":25690,"volume":316799},{"date":"2025-10-24","open":26179,"high":26739,"low":26030,"close":26639,"volume":299123},{"date":"2025-10-27","open":27238,"high":27547,"low":26589,"close":27093,"volume":420352},{"date":"2025-10-28","open":27238,"high":27837,"low":26958,"close":27637,"volume":402306},{"date":"2025-10-29","open":27952,"high":28831,"low":27662,"close":28821,"volume":274595},{"date":"2025-10-30","open":29090,"high":30299,"low":28811,"close":29774,"volume":486700},{"date":"2025-10-31","open":30284,"high":30658,"low":29769,"close":30049,"volume":376851},{"date":"2025-11-03","open":31347,"high":33285,"low":31242,"close":32646,"volume":475488,"rsi_14":96.12,"sma_20":24800.5,"sma_60":21558.75,"sma_120":19143.46},{"date":"2025-11-04","open":33459,"high":33919,"low":31747,"close":32386,"volume":745415,"rsi_14":93.33,"sma_20":25413.0,"sma_60":21772.25,"sma_120":19306.21},{"date":"2025-11-05","open":31163,"high":31497,"low":29310,"close":30883,"volume":670266,"rsi_14":81.75,"sma_20":25937.25,"sma_60":21945.33,"sma_120":19456.67},{"date":"2025-11-06","open":32241,"high":32496,"low":30593,"close":30953,"volume":532235,"rsi_14":83.73,"sma_20":26437.0,"sma_60":22119.42,"sma_120":19605.04},{"date":"2025-11-07","open":29430,"high":31023,"low":28981,"close":29660,"volume":467180,"rsi_14":73.77,"sma_20":26828.75,"sma_60":22274.92,"sma_120":19740.88},{"date":"2025-11-10","open":29749,"high":31038,"low":29235,"close":30903,"volume":256032,"rsi_14":77.24,"sma_20":27287.0,"sma_60":22458.5,"sma_120":19883.92},{"date":"2025-11-11","open":31717,"high":32358,"low":30823,"close":31272,"volume":349712,"rsi_14":77.33,"sma_20":27770.25,"sma_60":22646.58,"sma_120":20029.92},{"date":"2025-11-12","open":31422,"high":31422,"low":30473,"close":30903,"volume":199665,"rsi_14":71.61,"sma_20":28166.75,"sma_60":22833.83,"sma_120":20170.96},{"date":"2025-11-13","open":30803,"high":31412,"low":30434,"close":31183,"volume":138627,"rsi_14":69.94,"sma_20":28569.75,"sma_60":23023.42,"sma_120":20317.29},{"date":"2025-11-14","open":29959,"high":30059,"low":29265,"close":29335,"volume":399144,"rsi_14":58.77,"sma_20":28894.0,"sma_60":23185.67,"sma_120":20443.38},{"date":"2025-11-17","open":29759,"high":30269,"low":29455,"close":29879,"volume":164622,"rsi_14":58.77,"sma_20":29199.5,"sma_60":23368.83,"sma_120":20573.42},{"date":"2025-11-18","open":29215,"high":30144,"low":28601,"close":28666,"volume":203660,"rsi_14":49.4,"sma_20":29453.75,"sma_60":23538.75,"sma_120":20692.83},{"date":"2025-11-19","open":28796,"high":29020,"low":27323,"close":28451,"volume":268779,"rsi_14":44.52,"sma_20":29681.5,"sma_60":23716.25,"sma_120":20809.58},{"date":"2025-11-20","open":30024,"high":30508,"low":29360,"close":29390,"volume":163849,"rsi_14":47.41,"sma_20":29866.75,"sma_60":23905.0,"sma_120":20933.38},{"date":"2025-11-21","open":27642,"high":28012,"low":27093,"close":27108,"volume":320850,"rsi_14":27.72,"sma_20":29890.25,"sma_60":24039.58,"sma_120":21038.08},{"date":"2025-11-24","open":27363,"high":27483,"low":26719,"close":26803,"volume":117425,"rsi_14":27.62,"sma_20":29875.75,"sma_60":24162.75,"sma_120":21142.58},{"date":"2025-11-25","open":27622,"high":28002,"low":27173,"close":27263,"volume":144732,"rsi_14":34.16,"sma_20":29857.0,"sma_60":24294.25,"sma_120":21247.42},{"date":"2025-11-26","open":27912,"high":28097,"low":26983,"close":27837,"volume":115615,"rsi_14":36.95,"sma_20":29807.75,"sma_60":24435.5,"sma_120":21358.58},{"date":"2025-11-27","open":28316,"high":28866,"low":28147,"close":28396,"volume":141518,"rsi_14":44.36,"sma_20":29738.75,"sma_60":24586.83,"sma_120":21473.92},{"date":"2025-11-28","open":28416,"high":28416,"low":27338,"close":27622,"volume":143011,"rsi_14":34.71,"sma_20":29617.25,"sma_60":24724.5,"sma_120":21579.0},{"date":"2025-12-01","open":27887,"high":27907,"low":26294,"close":26504,"volume":163571,"rsi_14":29.23,"sma_20":29309.75,"sma_60":24851.42,"sma_120":21672.96},{"date":"2025-12-02","open":26504,"high":27657,"low":26504,"close":27657,"volume":143232,"rsi_14":36.77,"sma_20":29073.0,"sma_60":24994.92,"sma_120":21772.29},{"date":"2025-12-03","open":27822,"high":28351,"low":27373,"close":28326,"volume":141896,"rsi_14":38.71,"sma_20":28945.0,"sma_60":25143.33,"sma_120":21874.58},{"date":"2025-12-04","open":28531,"high":28786,"low":27722,"close":28092,"volume":101352,"rsi_14":44.37,"sma_20":28801.75,"sma_60":25291.92,"sma_120":21975.25},{"date":"2025-12-05","open":28351,"high":29535,"low":28072,"close":29395,"volume":129457,"rsi_14":47.95,"sma_20":28788.5,"sma_60":25457.25,"sma_120":22086.54},{"date":"2025-12-08","open":29385,"high":29635,"low":28786,"close":29380,"volume":100970,"rsi_14":53.37,"sma_20":28712.25,"sma_60":25627.25,"sma_120":22199.17},{"date":"2025-12-09","open":29105,"high":29205,"low":28616,"close":29025,"volume":58151,"rsi_14":52.67,"sma_20":28599.75,"sma_60":25785.42,"sma_120":22298.5},{"date":"2025-12-10","open":29220,"high":29280,"low":28791,"close":28961,"volume":77141,"rsi_14":47.82,"sma_20":28502.5,"sma_60":25920.17,"sma_120":22398.0},{"date":"2025-12-11","open":29625,"high":30259,"low":29160,"close":29160,"volume":143081,"rsi_14":63.18,"sma_20":28401.25,"sma_60":26051.08,"sma_120":22498.33},{"date":"2025-12-12","open":29335,"high":29914,"low":29235,"close":29904,"volume":81493,"rsi_14":68.85,"sma_20":28429.75,"sma_60":26191.5,"sma_120":22602.08},{"date":"2025-12-15","open":28761,"high":29290,"low":28516,"close":29105,"volume":131221,"rsi_14":60.76,"sma_20":28391.0,"sma_60":26319.17,"sma_120":22700.0},{"date":"2025-12-16","open":29105,"high":29789,"low":28696,"close":28886,"volume":132985,"rsi_14":56.39,"sma_20":28402.0,"sma_60":26445.0,"sma_120":22795.08},{"date":"2025-12-17","open":29165,"high":29410,"low":28426,"close":28541,"volume":104170,"rsi_14":50.91,"sma_20":28406.5,"sma_60":26569.83,"sma_120":22882.0},{"date":"2025-12-18","open":27732,"high":27982,"low":27363,"close":27523,"volume":100075,"rsi_14":49.39,"sma_20":28313.0,"sma_60":26675.83,"sma_120":22960.71},{"date":"2025-12-19","open":28092,"high":28207,"low":27513,"close":27942,"volume":52710,"rsi_14":59.54,"sma_20":28354.75,"sma_60":26789.58,"sma_120":23045.54},{"date":"2025-12-22","open":28626,"high":28896,"low":28062,"close":28351,"volume":71341,"rsi_14":55.11,"sma_20":28432.25,"sma_60":26911.33,"sma_120":23132.12},{"date":"2025-12-23","open":28481,"high":28481,"low":27792,"close":27847,"volume":83225,"rsi_14":46.39,"sma_20":28461.5,"sma_60":27024.83,"sma_120":23207.96},{"date":"2025-12-24","open":27932,"high":27992,"low":27617,"close":27677,"volume":56784,"rsi_14":46.84,"sma_20":28453.5,"sma_60":27143.5,"sma_120":23280.04},{"date":"2025-12-26","open":27777,"high":27777,"low":26848,"close":27023,"volume":85577,"rsi_14":29.96,"sma_20":28384.75,"sma_60":27256.08,"sma_120":23351.58},{"date":"2025-12-29","open":26898,"high":28501,"low":26898,"close":28356,"volume":117653,"rsi_14":42.93,"sma_20":28421.5,"sma_60":27400.08,"sma_120":23440.58},{"date":"2025-12-30","open":28207,"high":28207,"low":27627,"close":27687,"volume":43583,"rsi_14":41.14,"sma_20":28480.75,"sma_60":27530.33,"sma_120":23529.88},{"date":"2026-01-02","open":27697,"high":29065,"low":27198,"close":28926,"volume":87151,"rsi_14":49.8,"sma_20":28544.25,"sma_60":27676.75,"sma_120":23627.38},{"date":"2026-01-05","open":29060,"high":30139,"low":28721,"close":30134,"volume":129579,"rsi_14":55.0,"sma_20":28634.75,"sma_60":27839.0,"sma_120":23729.67},{"date":"2026-01-06","open":30239,"high":30259,"low":28556,"close":29705,"volume":292970,"rsi_14":48.94,"sma_20":28715.5,"sma_60":27984.75,"sma_120":23827.54},{"date":"2026-01-07","open":29705,"high":29909,"low":28926,"close":29120,"volume":145192,"rsi_14":50.08,"sma_20":28701.75,"sma_60":28106.33,"sma_120":23918.46},{"date":"2026-01-08","open":29040,"high":29610,"low":28926,"close":29280,"volume":95377,"rsi_14":52.16,"sma_20":28696.75,"sma_60":28232.0,"sma_120":24014.33},{"date":"2026-01-09","open":29335,"high":29365,"low":28821,"close":29315,"volume":89554,"rsi_14":54.38,"sma_20":28711.25,"sma_60":28360.42,"sma_120":24109.96},{"date":"2026-01-12","open":30194,"high":31118,"low":29959,"close":30409,"volume":223609,"rsi_14":66.2,"sma_20":28783.75,"sma_60":28484.33,"sma_120":24208.38},{"date":"2026-01-13","open":31158,"high":31372,"low":30029,"close":30513,"volume":202896,"rsi_14":64.96,"sma_20":28851.5,"sma_60":28607.5,"sma_120":24307.04},{"date":"2026-01-14","open":30613,"high":32186,"low":30369,"close":31757,"volume":295696,"rsi_14":68.06,"sma_20":28944.25,"sma_60":28756.0,"sma_120":24417.21},{"date":"2026-01-15","open":32061,"high":32865,"low":31437,"close":31832,"volume":250260,"rsi_14":72.14,"sma_20":29080.75,"sma_60":28890.42,"sma_120":24526.54},{"date":"2026-01-16","open":32201,"high":32316,"low":31527,"close":32076,"volume":166457,"rsi_14":74.24,"sma_20":29240.5,"sma_60":29032.08,"sma_120":24637.88},{"date":"2026-01-19","open":32191,"high":32935,"low":32141,"close":32436,"volume":144962,"rsi_14":80.83,"sma_20":29435.5,"sma_60":29174.5,"sma_120":24756.21},{"date":"2026-01-20","open":32126,"high":33105,"low":30908,"close":32526,"volume":245817,"rsi_14":77.67,"sma_20":29686.0,"sma_60":29288.58,"sma_120":24872.62},{"date":"2026-01-21","open":31787,"high":32446,"low":31252,"close":31827,"volume":220749,"rsi_14":77.36,"sma_20":29880.5,"sma_60":29375.17,"sma_120":24979.46},{"date":"2026-01-22","open":32451,"high":32755,"low":31872,"close":32026,"volume":140348,"rsi_14":73.76,"sma_20":30064.5,"sma_60":29457.5,"sma_120":25088.38},{"date":"2026-01-23","open":32286,"high":32785,"low":31682,"close":32141,"volume":143263,"rsi_14":68.47,"sma_20":30279.5,"sma_60":29532.67,"sma_120":25191.42},{"date":"2026-01-26","open":32211,"high":32656,"low":31457,"close":31897,"volume":166649,"rsi_14":70.88,"sma_20":30490.75,"sma_60":29584.0,"sma_120":25289.75},{"date":"2026-01-27","open":31941,"high":33195,"low":30953,"close":32641,"volume":188669,"rsi_14":82.55,"sma_20":30772.0,"sma_60":29631.83,"sma_120":25397.83},{"date":"2026-01-28","open":33195,"high":33664,"low":32780,"close":33509,"volume":187183,"rsi_14":84.57,"sma_20":31030.0,"sma_60":29689.58,"sma_120":25511.17},{"date":"2026-01-29","open":33684,"high":34004,"low":32376,"close":33934,"volume":179888,"rsi_14":85.5,"sma_20":31342.75,"sma_60":29711.08,"sma_120":25634.92},{"date":"2026-01-30","open":33919,"high":35047,"low":33454,"close":34333,"volume":198065,"rsi_14":83.76,"sma_20":31613.5,"sma_60":29743.58,"sma_120":25757.92},{"date":"2026-02-02","open":33444,"high":33444,"low":30573,"close":31163,"volume":426768,"rsi_14":53.66,"sma_20":31665.0,"sma_60":29748.25,"sma_120":25846.79},{"date":"2026-02-03","open":32406,"high":34243,"low":32091,"close":33869,"volume":190154,"rsi_14":60.21,"sma_20":31873.5,"sma_60":29796.92,"sma_120":25958.17},{"date":"2026-02-04","open":33849,"high":35502,"low":33664,"close":35407,"volume":236912,"rsi_14":65.14,"sma_20":32188.25,"sma_60":29892.83,"sma_120":26083.88},{"date":"2026-02-05","open":34997,"high":35232,"low":33479,"close":34263,"volume":179953,"rsi_14":58.61,"sma_20":32437.75,"sma_60":29948.92,"sma_120":26203.71},{"date":"2026-02-06","open":32815,"high":32815,"low":31232,"close":32750,"volume":302859,"rsi_14":51.14,"sma_20":32609.75,"sma_60":29973.58,"sma_120":26310.08},{"date":"2026-02-09","open":34298,"high":35756,"low":34104,"close":35322,"volume":207236,"rsi_14":58.56,"sma_20":32855.75,"sma_60":30047.33,"sma_120":26440.58},{"date":"2026-02-10","open":35567,"high":36086,"low":34723,"close":34932,"volume":100043,"rsi_14":59.69,"sma_20":33077.0,"sma_60":30109.92,"sma_120":26566.67},{"date":"2026-02-11","open":35192,"high":36350,"low":34798,"close":35986,"volume":162836,"rsi_14":61.73,"sma_20":33288.75,"sma_60":30220.92,"sma_120":26703.29},{"date":"2026-02-12","open":36555,"high":36575,"low":35751,"close":36251,"volume":125675,"rsi_14":62.06,"sma_20":33510.0,"sma_60":30327.25,"sma_120":26848.04},{"date":"2026-02-13","open":35806,"high":36405,"low":35432,"close":35891,"volume":136401,"rsi_14":61.65,"sma_20":33701.0,"sma_60":30447.83,"sma_120":26993.29},{"date":"2026-02-19","open":36340,"high":36610,"low":36051,"close":36550,"volume":140797,"rsi_14":61.46,"sma_20":33907.0,"sma_60":30583.0,"sma_120":27149.62},{"date":"2026-02-20","open":36550,"high":37898,"low":36316,"close":37639,"volume":126475,"rsi_14":61.95,"sma_20":34163.0,"sma_60":30720.67,"sma_120":27312.83},{"date":"2026-02-23","open":38687,"high":40465,"low":38228,"close":39971,"volume":302583,"rsi_14":65.73,"sma_20":34570.75,"sma_60":30935.33,"sma_120":27487.46},{"date":"2026-02-24","open":39761,"high":40779,"low":39446,"close":40545,"volume":309541,"rsi_14":66.04,"sma_20":34997.25,"sma_60":31164.67,"sma_120":27663.71},{"date":"2026-02-25","open":42437,"high":42627,"low":40959,"close":41029,"volume":312540,"rsi_14":79.58,"sma_20":35442.25,"sma_60":31394.42,"sma_120":27844.33},{"date":"2026-02-26","open":41508,"high":43141,"low":41179,"close":42737,"volume":322004,"rsi_14":78.28,"sma_20":35985.0,"sma_60":31643.08,"sma_120":28039.29},{"date":"2026-02-27","open":42252,"high":43151,"low":41493,"close":41893,"volume":407685,"rsi_14":71.64,"sma_20":36448.25,"sma_60":31868.33,"sma_120":28227.58},{"date":"2026-03-03","open":40809,"high":41324,"low":38438,"close":38438,"volume":485740,"rsi_14":62.07,"sma_20":36695.0,"sma_60":32048.83,"sma_120":28386.67},{"date":"2026-03-04","open":36615,"high":37404,"low":32246,"close":33130,"volume":511363,"rsi_14":50.9,"sma_20":36654.75,"sma_60":32159.42,"sma_120":28505.42},{"date":"2026-03-05","open":38338,"high":38438,"low":36291,"close":36990,"volume":287971,"rsi_14":53.73,"sma_20":36787.75,"sma_60":32315.17,"sma_120":28655.04},{"date":"2026-03-06","open":36261,"high":37998,"low":35552,"close":37089,"volume":179022,"rsi_14":54.88,"sma_20":37084.5,"sma_60":32461.42,"sma_120":28802.38},{"date":"2026-03-09","open":34768,"high":35452,"low":33634,"close":35342,"volume":181946,"rsi_14":48.59,"sma_20":37158.25,"sma_60":32582.42,"sma_120":28937.17},{"date":"2026-03-10","open":37559,"high":37749,"low":36321,"close":37030,"volume":95184,"rsi_14":51.61,"sma_20":37239.5,"sma_60":32709.83,"sma_120":29083.54},{"date":"2026-03-11","open":38118,"high":38557,"low":36725,"close":37349,"volume":118261,"rsi_14":53.02,"sma_20":37394.0,"sma_60":32842.83,"sma_120":29235.04},{"date":"2026-03-12","open":37089,"high":38393,"low":36950,"close":37868,"volume":71107,"rsi_14":52.74,"sma_20":37650.25,"sma_60":32990.42,"sma_120":29387.92},{"date":"2026-03-13","open":36505,"high":38173,"low":36400,"close":37973,"volume":71736,"rsi_14":50.73,"sma_20":37783.0,"sma_60":33140.83,"sma_120":29530.5},{"date":"2026-03-16","open":37983,"high":38248,"low":36730,"close":37379,"volume":137024,"rsi_14":43.92,"sma_20":37905.5,"sma_60":33278.0,"sma_120":29664.54},{"date":"2026-03-17","open":38113,"high":38607,"low":37908,"close":37908,"volume":100526,"rsi_14":43.8,"sma_20":38001.75,"sma_60":33411.58,"sma_120":29801.54},{"date":"2026-03-18","open":38817,"high":40585,"low":38817,"close":40485,"volume":147879,"rsi_14":48.83,"sma_20":38213.75,"sma_60":33601.5,"sma_120":29960.33},{"date":"2026-03-19","open":39721,"high":41750,"low":39591,"close":40964,"volume":153531,"rsi_14":45.99,"sma_20":38467.75,"sma_60":33803.08,"sma_120":30124.04},{"date":"2026-03-20","open":42038,"high":42073,"low":41259,"close":41583,"volume":154705,"rsi_14":49.29,"sma_20":38719.75,"sma_60":34020.75,"sma_120":30295.29},{"date":"2026-03-23","open":40370,"high":40460,"low":38642,"close":38887,"volume":175739,"rsi_14":51.06,"sma_20":38782.25,"sma_60":34210.42,"sma_120":30443.12},{"date":"2026-03-24","open":40715,"high":40834,"low":38218,"close":39441,"volume":112105,"rsi_14":69.26,"sma_20":38755.75,"sma_60":34402.33,"sma_120":30595.96},{"date":"2026-03-25","open":40744,"high":41608,"low":40744,"close":41394,"volume":132301,"rsi_14":65.21,"sma_20":38798.25,"sma_60":34620.0,"sma_120":30765.67},{"date":"2026-03-26","open":41653,"high":42148,"low":40245,"close":40305,"volume":105297,"rsi_14":60.39,"sma_20":38762.0,"sma_60":34827.92,"sma_120":30926.38},{"date":"2026-03-27","open":38518,"high":39202,"low":37299,"close":38677,"volume":268254,"rsi_14":60.87,"sma_20":38558.75,"sma_60":35011.5,"sma_120":31077.5},{"date":"2026-03-30","open":36241,"high":37569,"low":36036,"close":37000,"volume":113626,"rsi_14":49.9,"sma_20":38313.75,"sma_60":35178.0,"sma_120":31217.04},{"date":"2026-03-31","open":36350,"high":37204,"low":35442,"close":35452,"volume":303056,"rsi_14":44.27,"sma_20":38164.25,"sma_60":35296.42,"sma_120":31348.25},{"date":"2026-04-01","open":37799,"high":39247,"low":37464,"close":38837,"volume":107824,"rsi_14":52.49,"sma_20":38450.0,"sma_60":35482.5,"sma_120":31506.42},{"date":"2026-04-02","open":39926,"high":39926,"low":36595,"close":37020,"volume":166754,"rsi_14":47.74,"sma_20":38451.5,"sma_60":35617.58,"sma_120":31647.17},{"date":"2026-04-03","open":38168,"high":38243,"low":37020,"close":37559,"volume":103997,"rsi_14":50.43,"sma_20":38475.0,"sma_60":35741.5,"sma_120":31790.25},{"date":"2026-04-06","open":38348,"high":39316,"low":37923,"close":38133,"volume":68346,"rsi_14":50.53,"sma_20":38614.75,"sma_60":35882.17,"sma_120":31933.46},{"date":"2026-04-07","open":39117,"high":39132,"low":37074,"close":37624,"volume":79783,"rsi_14":42.5,"sma_20":38644.5,"sma_60":36024.08,"sma_120":32065.21},{"date":"2026-04-08","open":39341,"high":40690,"low":39316,"close":40590,"volume":345133,"rsi_14":49.13,"sma_20":38806.75,"sma_60":36212.83,"sma_120":32222.42},{"date":"2026-04-09","open":40425,"high":40540,"low":39836,"close":40040,"volume":85964,"rsi_14":46.41,"sma_20":38915.5,"sma_60":36391.83,"sma_120":32376.12},{"date":"2026-04-10","open":40675,"high":41124,"low":40515,"close":40964,"volume":75458,"rsi_14":55.27,"sma_20":39065.25,"sma_60":36568.0,"sma_120":32526.17},{"date":"2026-04-13","open":41059,"high":42862,"low":41029,"close":42712,"volume":193455,"rsi_14":57.82,"sma_20":39332.25,"sma_60":36771.58,"sma_120":32689.54},{"date":"2026-04-14","open":44984,"high":45004,"low":43176,"close":43805,"volume":162431,"rsi_14":56.01,"sma_20":39627.5,"sma_60":36972.67,"sma_120":32864.33},{"date":"2026-04-15","open":44804,"high":46397,"low":44484,"close":46092,"volume":130112,"rsi_14":63.62,"sma_20":39908.25,"sma_60":37210.67,"sma_120":33050.54},{"date":"2026-04-16","open":46671,"high":46671,"low":45882,"close":46362,"volume":119668,"rsi_14":69.32,"sma_20":40178.5,"sma_60":37449.08,"sma_120":33240.58},{"date":"2026-04-17","open":46347,"high":46607,"low":45588,"close":46097,"volume":109510,"rsi_14":74.62,"sma_20":40404.5,"sma_60":37677.08,"sma_120":33425.79},{"date":"2026-04-20","open":46097,"high":46966,"low":46097,"close":46287,"volume":95856,"rsi_14":81.65,"sma_20":40775.0,"sma_60":37906.75,"sma_120":33597.67},{"date":"2026-04-21","open":46527,"high":47186,"low":46017,"close":46442,"volume":117967,"rsi_14":77.38,"sma_20":41125.5,"sma_60":38150.67,"sma_120":33762.92},{"date":"2026-04-22","open":46851,"high":48274,"low":46262,"close":48274,"volume":154444,"rsi_14":90.48,"sma_20":41470.0,"sma_60":38421.83,"sma_120":33939.67},{"date":"2026-04-23","open":50921,"high":52923,"low":49143,"close":51325,"volume":289892,"rsi_14":91.94,"sma_20":42021.75,"sma_60":38742.0,"sma_120":34137.33},{"date":"2026-04-24","open":51430,"high":54775,"low":51430,"close":54501,"volume":255131,"rsi_14":93.04,"sma_20":42814.0,"sma_60":39119.25,"sma_120":34351.62},{"date":"2026-04-27","open":58061,"high":59419,"low":56902,"close":59020,"volume":340961,"rsi_14":96.46,"sma_20":43916.5,"sma_60":39559.5,"sma_120":34595.67},{"date":"2026-04-28","open":61771,"high":62095,"low":57671,"close":58720,"volume":378967,"rsi_14":94.53,"sma_20":45081.5,"sma_60":39980.25,"sma_120":34834.92},{"date":"2026-04-29","open":59175,"high":61750,"low":58940,"close":61385,"volume":332037,"rsi_14":97.48,"sma_20":46206.25,"sma_60":40437.0,"sma_120":35074.04},{"date":"2026-04-30","open":61995,"high":64010,"low":61200,"close":63470,"volume":355066,"rsi_14":97.6,"sma_20":47526.25,"sma_60":40921.83,"sma_120":35332.71},{"date":"2026-05-04","open":66250,"high":69900,"low":65500,"close":69900,"volume":423662,"rsi_14":98.0,"sma_20":49140.75,"sma_60":41566.75,"sma_120":35657.5},{"date":"2026-05-06","open":71705,"high":75135,"low":70500,"close":74555,"volume":887064,"rsi_14":98.22,"sma_20":50959.25,"sma_60":42244.08,"sma_120":36020.5},{"date":"2026-05-07","open":75860,"high":75900,"low":70000,"close":74285,"volume":620696,"rsi_14":97.2,"sma_20":52789.75,"sma_60":42891.25,"sma_120":36392.04},{"date":"2026-05-08","open":72100,"high":75975,"low":71425,"close":75595,"volume":392334,"rsi_14":97.29,"sma_20":54537.25,"sma_60":43579.33,"sma_120":36764.12},{"date":"2026-05-11","open":78010,"high":78010,"low":73565,"close":75290,"volume":554160,"rsi_14":97.17,"sma_20":56297.0,"sma_60":44287.58,"sma_120":37130.58},{"date":"2026-05-12","open":74415,"high":75290,"low":66610,"close":71700,"volume":843170,"rsi_14":86.97,"sma_20":57831.0,"sma_60":44893.08,"sma_120":37470.21},{"date":"2026-05-13","open":69825,"high":72700,"low":67540,"close":70165,"volume":328382,"rsi_14":83.17,"sma_20":59200.75,"sma_60":45479.5,"sma_120":37794.71},{"date":"2026-05-14","open":72140,"high":73400,"low":66420,"close":67690,"volume":342914,"rsi_14":76.65,"sma_20":60392.0,"sma_60":46007.08,"sma_120":38114.0},{"date":"2026-05-15","open":67350,"high":67690,"low":60900,"close":62590,"volume":557043,"rsi_14":64.6,"sma_20":61213.75,"sma_60":46445.25,"sma_120":38386.25},{"date":"2026-05-18","open":60685,"high":63810,"low":57310,"close":63030,"volume":404780,"rsi_14":61.87,"sma_20":62044.0,"sma_60":46896.75,"sma_120":38672.29},{"date":"2026-05-19","open":64285,"high":64285,"low":59560,"close":60625,"volume":379930,"rsi_14":52.28,"sma_20":62767.25,"sma_60":47297.17,"sma_120":38940.08},{"date":"2026-05-20","open":60045,"high":61525,"low":57205,"close":58520,"volume":317656,"rsi_14":49.6,"sma_20":63375.75,"sma_60":47644.33,"sma_120":39182.5},{"date":"2026-05-21","open":61935,"high":64910,"low":61325,"close":64720,"volume":452271,"rsi_14":54.29,"sma_20":64286.5,"sma_60":48055.92,"sma_120":39495.62},{"date":"2026-05-22","open":67265,"high":67380,"low":65360,"close":65890,"volume":305069,"rsi_14":53.19,"sma_20":65164.0,"sma_60":48477.42,"sma_120":39821.04},{"date":"2026-05-26","open":67975,"high":68675,"low":64655,"close":65180,"volume":273089,"rsi_14":42.69,"sma_20":65853.25,"sma_60":48879.0,"sma_120":40136.71},{"date":"2026-05-27","open":65530,"high":65735,"low":61000,"close":61295,"volume":367881,"rsi_14":28.95,"sma_20":66189.25,"sma_60":49187.33,"sma_120":40415.21},{"date":"2026-05-28","open":60690,"high":60845,"low":55680,"close":58400,"volume":410951,"rsi_14":26.73,"sma_20":66154.25,"sma_60":49461.5,"sma_120":40664.92},{"date":"2026-05-29","open":59090,"high":59090,"low":54830,"close":56510,"volume":474288,"rsi_14":22.5,"sma_20":66039.75,"sma_60":49761.83,"sma_120":40905.33},{"date":"2026-06-01","open":56510,"high":61720,"low":56455,"close":59845,"volume":323941,"rsi_14":29.53,"sma_20":65962.75,"sma_60":50206.33,"sma_120":41182.88},{"date":"2026-06-02","open":59890,"high":59890,"low":55000,"close":55410,"volume":265721,"rsi_14":28.89,"sma_20":65559.75,"sma_60":50512.5,"sma_120":41413.83},{"date":"2026-06-04","open":55510,"high":56395,"low":54230,"close":54630,"volume":247734,"rsi_14":29.46,"sma_20":64796.25,"sma_60":50804.0,"sma_120":41632.71},{"date":"2026-06-05","open":53190,"high":53610,"low":50460,"close":52230,"volume":164784,"rsi_14":29.52,"sma_20":63680.0,"sma_60":51084.67,"sma_120":41833.54},{"date":"2026-06-08","open":46290,"high":49665,"low":46265,"close":48370,"volume":165335,"rsi_14":30.53,"sma_20":62384.25,"sma_60":51272.83,"sma_120":41991.33},{"date":"2026-06-09","open":50395,"high":51825,"low":48335,"close":51370,"volume":140534,"rsi_14":35.08,"sma_20":61173.0,"sma_60":51505.67,"sma_120":42174.25},{"date":"2026-06-10","open":51110,"high":54200,"low":50350,"close":52210,"volume":241346,"rsi_14":38.78,"sma_20":60019.0,"sma_60":51743.83,"sma_120":42367.12},{"date":"2026-06-11","open":51335,"high":51915,"low":48675,"close":51515,"volume":128579,"rsi_14":40.3,"sma_20":59009.75,"sma_60":51968.67,"sma_120":42554.75},{"date":"2026-06-12","open":55185,"high":55185,"low":51415,"close":51565,"volume":308234,"rsi_14":28.03,"sma_20":58079.75,"sma_60":52204.25,"sma_120":42741.12},{"date":"2026-06-15","open":55500,"high":57700,"low":54290,"close":56995,"volume":421136,"rsi_14":37.0,"sma_20":57545.0,"sma_60":52521.5,"sma_120":42966.54},{"date":"2026-06-16","open":58805,"high":58815,"low":56355,"close":56985,"volume":397951,"rsi_14":37.77,"sma_20":57264.75,"sma_60":52795.58,"sma_120":43198.54},{"date":"2026-06-17","open":57650,"high":58650,"low":55695,"close":57240,"volume":264978,"rsi_14":43.21,"sma_20":56975.25,"sma_60":53065.92,"sma_120":43434.5},{"date":"2026-06-18","open":58100,"high":59110,"low":54725,"close":55240,"volume":245929,"rsi_14":44.55,"sma_20":56706.0,"sma_60":53292.58,"sma_120":43656.67},{"date":"2026-06-19","open":56160,"high":59430,"low":53550,"close":55310,"volume":448406,"rsi_14":47.79,"sma_20":56545.5,"sma_60":53565.42,"sma_120":43887.92},{"date":"2026-06-22","open":54760,"high":55700,"low":53405,"close":53825,"volume":207698,"rsi_14":38.11,"sma_20":56000.75,"sma_60":53804.25,"sma_120":44103.29},{"date":"2026-06-23","open":54875,"high":57340,"low":50120,"close":50120,"volume":403434,"rsi_14":39.24,"sma_20":55212.25,"sma_60":53948.75,"sma_120":44284.38},{"date":"2026-06-24","open":49410,"high":50525,"low":47675,"close":48935,"volume":272562,"rsi_14":38.6,"sma_20":54400.0,"sma_60":54091.67,"sma_120":44459.79},{"date":"2026-06-25","open":50695,"high":51195,"low":48210,"close":48210,"volume":160051,"rsi_14":41.38,"sma_20":53745.75,"sma_60":54249.67,"sma_120":44630.58},{"date":"2026-06-26","open":48210,"high":48480,"low":43490,"close":45160,"volume":357357,"rsi_14":42.87,"sma_20":53083.75,"sma_60":54384.83,"sma_120":44781.42},{"date":"2026-06-29","open":47000,"high":48900,"low":46155,"close":48895,"volume":236638,"rsi_14":44.67,"sma_20":52703.0,"sma_60":54608.08,"sma_120":44952.25},{"date":"2026-06-30","open":51200,"high":51610,"low":48665,"close":51000,"volume":240250,"rsi_14":47.53,"sma_20":52260.75,"sma_60":54809.92,"sma_120":45146.21},{"date":"2026-07-01","open":53540,"high":57000,"low":53200,"close":55795,"volume":487720,"rsi_14":57.48,"sma_20":52280.0,"sma_60":55122.0,"sma_120":45369.79},{"date":"2026-07-02","open":53460,"high":55510,"low":50860,"close":51765,"volume":373476,"rsi_14":50.31,"sma_20":52136.75,"sma_60":55357.92,"sma_120":45549.71},{"date":"2026-07-03","open":52800,"high":53200,"low":47180,"close":50260,"volume":283862,"rsi_14":38.25,"sma_20":52038.25,"sma_60":55559.17,"sma_120":45720.67},{"date":"2026-07-06","open":50130,"high":50290,"low":46425,"close":47810,"volume":208481,"rsi_14":35.25,"sma_20":52010.25,"sma_60":55728.08,"sma_120":45876.08},{"date":"2026-07-07","open":47285,"high":47745,"low":44195,"close":45530,"volume":186097,"rsi_14":32.32,"sma_20":51718.25,"sma_60":55809.5,"sma_120":46011.17},{"date":"2026-07-08","open":43330,"high":43595,"low":40500,"close":41220,"volume":407842,"rsi_14":30.21,"sma_20":51168.75,"sma_60":55828.25,"sma_120":46110.04},{"date":"2026-07-09","open":41470,"high":43490,"low":40315,"close":41940,"volume":332518,"rsi_14":31.47,"sma_20":50690.0,"sma_60":55843.58,"sma_120":46205.79},{"date":"2026-07-10","open":43665,"high":45345,"low":43550,"close":44510,"volume":113128,"rsi_14":37.47,"sma_20":50337.25,"sma_60":55872.58,"sma_120":46322.08},{"date":"2026-07-13","open":44855,"high":45300,"low":40375,"close":40930,"volume":276918,"rsi_14":37.59,"sma_20":49534.0,"sma_60":55823.67,"sma_120":46398.17},{"date":"2026-07-14","open":40930,"high":41460,"low":38675,"close":40925,"volume":284444,"rsi_14":38.83,"sma_20":48731.0,"sma_60":55736.5,"sma_120":46473.58},{"date":"2026-07-15","open":42560,"high":43390,"low":41600,"close":43335,"volume":116637,"rsi_14":43.51,"sma_20":48035.75,"sma_60":55685.0,"sma_120":46567.04},{"date":"2026-07-16","open":41740,"high":42780,"low":40010,"close":41195,"volume":104857,"rsi_14":44.59,"sma_20":47333.5,"sma_60":55602.25,"sma_120":46639.67},{"date":"2026-07-20","open":39720,"high":40250,"low":38045,"close":38350,"volume":213736,"rsi_14":35.25,"sma_20":46485.5,"sma_60":55468.92,"sma_120":46687.83},{"date":"2026-07-21","open":38260,"high":40065,"low":37265,"close":39510,"volume":120897,"rsi_14":33.49,"sma_20":45769.75,"sma_60":55352.33,"sma_120":46751.5},{"date":"2026-07-22","open":40915,"high":42815,"low":40690,"close":40720,"volume":182162,"rsi_14":25.85,"sma_20":45299.75,"sma_60":55225.33,"sma_120":46823.58},{"date":"2026-07-23","open":41565,"high":45485,"low":41410,"close":45485,"volume":190831,"rsi_14":40.17,"sma_20":45127.25,"sma_60":55126.83,"sma_120":46934.42},{"date":"2026-07-24","open":44650,"high":45080,"low":41600,"close":42170,"volume":180369,"rsi_14":38.02,"sma_20":44825.25,"sma_60":54920.08,"sma_120":47019.67},{"date":"2026-07-27","open":43220,"high":43220,"low":40440,"close":41720,"volume":182818,"rsi_14":40.41,"sma_20":44653.25,"sma_60":54630.42,"sma_120":47094.96},{"date":"2026-07-28","open":39330,"high":39565,"low":36295,"close":36685,"volume":237354,"rsi_14":37.19,"sma_20":44042.75,"sma_60":54261.83,"sma_120":47121.04},{"date":"2026-07-29","open":36980,"high":37325,"low":30010,"close":32210,"volume":525597,"rsi_14":37.01,"sma_20":43103.25,"sma_60":53775.58,"sma_120":47106.29},{"date":"2026-07-30","open":32210,"high":34140,"low":30100,"close":30605,"volume":689323,"rsi_14":34.06,"sma_20":41843.75,"sma_60":53227.83,"sma_120":47074.83},{"date":"2026-07-31","open":34040,"high":36875,"low":33660,"close":36800,"volume":286034,"rsi_14":40.16,"sma_20":41095.5,"sma_60":52676.17,"sma_120":47121.46},{"date":"2026-08-03","open":36905,"high":38330,"low":36215,"close":37395,"volume":93323,"rsi_14":45.12,"sma_20":40452.25,"sma_60":52056.83,"sma_120":47150.46},{"date":"2026-08-04","open":38590,"high":39770,"low":37630,"close":39770,"volume":170670,"rsi_14":48.5,"sma_20":40050.25,"sma_60":51481.58,"sma_120":47186.42},{"date":"2026-08-05","open":41970,"high":43545,"low":41445,"close":43545,"volume":165154,"rsi_14":50.26,"sma_20":39951.0,"sma_60":50947.42,"sma_120":47263.38},{"date":"2026-08-06","open":43000,"high":44125,"low":41250,"close":41485,"volume":220997,"rsi_14":50.36,"sma_20":39964.25,"sma_60":50384.0,"sma_120":47335.79},{"date":"2026-08-07","open":42550,"high":42800,"low":40105,"close":41690,"volume":186959,"rsi_14":54.49,"sma_20":39951.75,"sma_60":49883.83,"sma_120":47388.46},{"date":"2026-08-10","open":42540,"high":43590,"low":42485,"close":43470,"volume":75746,"rsi_14":55.23,"sma_20":39899.75,"sma_60":49438.92,"sma_120":47459.21},{"date":"2026-08-11","open":42425,"high":42720,"low":41650,"close":42420,"volume":92109,"rsi_14":52.26,"sma_20":39974.25,"sma_60":49017.75,"sma_120":47512.42},{"date":"2026-08-12","open":44000,"high":44270,"low":43070,"close":44080,"volume":91115,"rsi_14":47.97,"sma_20":40132.0,"sma_60":48709.25,"sma_120":47577.25},{"date":"2026-08-13","open":44885,"high":46265,"low":43940,"close":44445,"volume":100295,"rsi_14":53.6,"sma_20":40187.5,"sma_60":48399.5,"sma_120":47648.12},{"date":"2026-08-14","open":44990,"high":45020,"low":42565,"close":44005,"volume":94107,"rsi_14":53.61,"sma_20":40328.0,"sma_60":48122.5,"sma_120":47709.83},{"date":"2026-08-18","open":44735,"high":45630,"low":43320,"close":43990,"volume":105838,"rsi_14":63.73,"sma_20":40610.0,"sma_60":47880.33,"sma_120":47762.33},{"date":"2026-08-19","open":41800,"high":43955,"low":40800,"close":42655,"volume":81730,"rsi_14":72.27,"sma_20":40767.25,"sma_60":47512.58,"sma_120":47784.25},{"date":"2026-08-20","open":43265,"high":43275,"low":41885,"close":42200,"volume":63318,"rsi_14":75.99,"sma_20":40841.25,"sma_60":47117.75,"sma_120":47797.58},{"date":"2026-08-21","open":41400,"high":41640,"low":39710,"close":40025,"volume":69122,"rsi_14":58.82,"sma_20":40568.25,"sma_60":46698.5,"sma_120":47788.75},{"date":"2026-08-24","open":40025,"high":40610,"low":39200,"close":40330,"volume":65534,"rsi_14":58.16,"sma_20":40476.25,"sma_60":46349.08,"sma_120":47768.21},{"date":"2026-08-25","open":39735,"high":40685,"low":37925,"close":40685,"volume":67621,"rsi_14":52.86,"sma_20":40424.5,"sma_60":46053.83,"sma_120":47757.67},{"date":"2026-08-26","open":40725,"high":41940,"low":40495,"close":41675,"volume":118260,"rsi_14":42.91,"sma_20":40674.0,"sma_60":45806.58,"sma_120":47784.21},{"date":"2026-08-27","open":43375,"high":45500,"low":43155,"close":45500,"volume":198333,"rsi_14":63.42,"sma_20":41338.5,"sma_60":45567.5,"sma_120":47886.92},{"date":"2026-08-28","open":44795,"high":46700,"low":44550,"close":45245,"volume":91418,"rsi_14":61.85,"sma_20":42070.5,"sma_60":45398.08,"sma_120":47955.29},{"date":"2026-08-31","open":43775,"high":44245,"low":42800,"close":43910,"volume":79637,"rsi_14":51.51,"sma_20":42426.0,"sma_60":45219.42,"sma_120":48011.71},{"date":"2026-09-01","open":43710,"high":43850,"low":42400,"close":43385,"volume":54217,"rsi_14":53.44,"sma_20":42725.5,"sma_60":45072.0,"sma_120":48078.33},{"date":"2026-09-02","open":41890,"high":42600,"low":41125,"close":41125,"volume":50536,"rsi_14":39.9,"sma_20":42793.25,"sma_60":44951.25,"sma_120":48112.04},{"date":"2026-09-03","open":41810,"high":42050,"low":39745,"close":40595,"volume":79763,"rsi_14":36.99,"sma_20":42645.75,"sma_60":44771.67,"sma_120":48138.67},{"date":"2026-09-04","open":41305,"high":42000,"low":40870,"close":41355,"volume":64077,"rsi_14":41.24,"sma_20":42639.25,"sma_60":44590.75,"sma_120":48167.29},{"date":"2026-09-07","open":42010,"high":43880,"low":41970,"close":43680,"volume":70289,"rsi_14":49.11,"sma_20":42738.75,"sma_60":44460.17,"sma_120":48214.42},{"date":"2026-09-08","open":43780,"high":44200,"low":42305,"close":42305,"volume":74390,"rsi_14":49.0,"sma_20":42680.5,"sma_60":44305.83,"sma_120":48255.04},{"date":"2026-09-09","open":42955,"high":45240,"low":42930,"close":44740,"volume":120945,"rsi_14":56.53,"sma_20":42796.5,"sma_60":44101.58,"sma_120":48311.54},{"date":"2026-09-10","open":43725,"high":44015,"low":42505,"close":44000,"volume":82536,"rsi_14":61.03,"sma_20":42792.5,"sma_60":43885.17,"sma_120":48340.38},{"date":"2026-09-11","open":42220,"high":43665,"low":42170,"close":43475,"volume":70070,"rsi_14":58.62,"sma_20":42744.0,"sma_60":43655.75,"sma_120":48360.83},{"date":"2026-09-14","open":42315,"high":43345,"low":41730,"close":42540,"volume":44648,"rsi_14":54.93,"sma_20":42670.75,"sma_60":43444.08,"sma_120":48368.33},{"date":"2026-09-15","open":42005,"high":42255,"low":41065,"close":41285,"volume":56917,"rsi_14":48.98,"sma_20":42535.5,"sma_60":43210.33,"sma_120":48387.88},{"date":"2026-09-16","open":42015,"high":42570,"low":41680,"close":42250,"volume":64961,"rsi_14":39.98,"sma_20":42515.25,"sma_60":43017.42,"sma_120":48410.83},{"date":"2026-09-17","open":42760,"high":43100,"low":42070,"close":42890,"volume":34247,"rsi_14":42.91,"sma_20":42549.75,"sma_60":42896.92,"sma_120":48422.83},{"date":"2026-09-18","open":43625,"high":45320,"low":43345,"close":45260,"volume":85983,"rsi_14":53.83,"sma_20":42811.5,"sma_60":42835.67,"sma_120":48463.67},{"date":"2026-09-21","open":44920,"high":45245,"low":44145,"close":44440,"volume":47713,"rsi_14":52.94,"sma_20":43017.0,"sma_60":42772.83,"sma_120":48511.25},{"date":"2026-09-22","open":45275,"high":46400,"low":44660,"close":44795,"volume":107608,"rsi_14":61.45,"sma_20":43222.5,"sma_60":42766.75,"sma_120":48575.79},{"date":"2026-09-23","open":45375,"high":45375,"low":43955,"close":44615,"volume":46237,"rsi_14":62.82,"sma_20":43369.5,"sma_60":42695.42,"sma_120":48651.75},{"date":"2026-09-28","open":44615,"high":44800,"low":43205,"close":43530,"volume":72150,"rsi_14":56.79,"sma_20":43271.0,"sma_60":42570.92,"sma_120":48690.42},{"date":"2026-09-29","open":43355,"high":43840,"low":43075,"close":43510,"volume":25655,"rsi_14":49.38,"sma_20":43184.25,"sma_60":42366.17,"sma_120":48744.08},{"date":"2026-09-30","open":44190,"high":44610,"low":43190,"close":43390,"volume":43044,"rsi_14":54.36,"sma_20":43158.25,"sma_60":42226.58,"sma_120":48792.25},{"date":"2026-10-01","open":43025,"high":43600,"low":42110,"close":43600,"volume":42667,"rsi_14":44.42,"sma_20":43169.0,"sma_60":42115.58,"sma_120":48837.38},{"date":"2026-10-02","open":43730,"high":44430,"low":43390,"close":44350,"volume":48887,"rsi_14":51.71,"sma_20":43330.25,"sma_60":42057.92,"sma_120":48893.0},{"date":"2026-10-06","open":45000,"high":45435,"low":44250,"close":44965,"volume":56086,"rsi_14":57.22,"sma_20":43548.75,"sma_60":42048.5,"sma_120":48929.0},{"date":"2026-10-07","open":46455,"high":46505,"low":42460,"close":42735,"volume":153265,"rsi_14":50.84,"sma_20":43617.75,"sma_60":42073.75,"sma_120":48951.0},{"date":"2026-10-08","open":42525,"high":42525,"low":40665,"close":40910,"volume":71970,"rsi_14":48.46,"sma_20":43479.25,"sma_60":42056.58,"sma_120":48950.08},{"date":"2026-10-12","open":40585,"high":40600,"low":37970,"close":38000,"volume":79092,"rsi_14":34.96,"sma_20":43264.0,"sma_60":41948.08,"sma_120":48910.33},{"date":"2026-10-13","open":36970,"high":37400,"low":35500,"close":37010,"volume":148771,"rsi_14":29.7,"sma_20":42877.5,"sma_60":41882.75,"sma_120":48853.21},{"date":"2026-10-14","open":36970,"high":37825,"low":36420,"close":36900,"volume":88975,"rsi_14":15.79,"sma_20":42522.5,"sma_60":41815.67,"sma_120":48776.08},{"date":"2026-10-15","open":34580,"high":34710,"low":31950,"close":32790,"volume":150953,"rsi_14":12.44,"sma_20":41988.25,"sma_60":41639.92,"sma_120":48662.46},{"date":"2026-10-16","open":33365,"high":34450,"low":32880,"close":33575,"volume":59259,"rsi_14":14.81,"sma_20":41540.0,"sma_60":41512.92,"sma_120":48557.58},{"date":"2026-10-19","open":31865,"high":34175,"low":31865,"close":34175,"volume":95551,"rsi_14":18.09,"sma_20":41184.5,"sma_60":41443.33,"sma_120":48456.12},{"date":"2026-10-20","open":33740,"high":33895,"low":31230,"close":32285,"volume":98782,"rsi_14":17.24,"sma_20":40686.25,"sma_60":41322.92,"sma_120":48337.62},{"date":"2026-10-21","open":32770,"high":33840,"low":32345,"close":33505,"volume":96403,"rsi_14":22.76,"sma_20":40217.0,"sma_60":41202.67,"sma_120":48214.0},{"date":"2026-10-22","open":33150,"high":34015,"low":32490,"close":32845,"volume":53730,"rsi_14":22.11,"sma_20":39596.25,"sma_60":40992.0,"sma_120":48059.42},{"date":"2026-10-23","open":30267,"high":31680,"low":29335,"close":31680,"volume":71819}],"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 전력설비투자","phase":"above-fold","symbol_resolved":true}