{"status":"ok","report":{"price_analysis":{"current":41.11,"change_1d":-0.6,"change_7d":-1.1,"change_30d":-12.3,"high_30d":47.76,"low_30d":40.75,"position_in_range":5.0,"support":41.45,"resistance":47.06},"summary":"Invesco Solar ETF(TAN)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-1.20)가 시그널선(-1.21)을 상회합니다(골든크로스). 현재가가 SMA20(43)과 SMA60(47) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41~45 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.92436974789916,"macd":-1.2040343535405285,"macd_signal":-1.2062766047375284,"sma_20":43.11699999999999,"sma_60":46.92616666666666,"bb_upper":44.98012747819358,"bb_lower":41.2538725218064,"atr_14":1.2064214285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.9,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.3,"unit":"%","percentile":32,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:14.163717+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":1054457344.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":41.11,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":35.8727},{"date":"2024-11-26","close":35.793},{"date":"2024-11-27","close":36.3602},{"date":"2024-11-29","close":36.6488},{"date":"2024-12-02","close":37.2857},{"date":"2024-12-03","close":36.6886},{"date":"2024-12-04","close":35.8428},{"date":"2024-12-05","close":35.2557},{"date":"2024-12-06","close":35.1462},{"date":"2024-12-09","close":36.609},{"date":"2024-12-10","close":35.6139},{"date":"2024-12-11","close":35.3751},{"date":"2024-12-12","close":34.7084},{"date":"2024-12-13","close":34.8975},{"date":"2024-12-16","close":33.9919},{"date":"2024-12-17","close":34.4596},{"date":"2024-12-18","close":33.365},{"date":"2024-12-19","close":32.3998},{"date":"2024-12-20","close":33.375},{"date":"2024-12-23","close":34.06},{"date":"2024-12-24","close":34.43},{"date":"2024-12-26","close":34.39},{"date":"2024-12-27","close":33.95},{"date":"2024-12-30","close":33.62},{"date":"2024-12-31","close":33.12},{"date":"2025-01-02","close":34.73},{"date":"2025-01-03","close":35.15},{"date":"2025-01-06","close":35.55},{"date":"2025-01-07","close":36.6},{"date":"2025-01-08","close":35.3},{"date":"2025-01-10","close":34.14},{"date":"2025-01-13","close":33.72},{"date":"2025-01-14","close":33.94},{"date":"2025-01-15","close":34.35},{"date":"2025-01-16","close":34.68},{"date":"2025-01-17","close":34.39},{"date":"2025-01-21","close":33.67},{"date":"2025-01-22","close":32.57},{"date":"2025-01-23","close":33.53},{"date":"2025-01-24","close":33.65},{"date":"2025-01-27","close":33.32},{"date":"2025-01-28","close":32.65},{"date":"2025-01-29","close":33.61},{"date":"2025-01-30","close":34.18},{"date":"2025-01-31","close":33.8},{"date":"2025-02-03","close":33.22},{"date":"2025-02-04","close":33.96},{"date":"2025-02-05","close":33.57},{"date":"2025-02-06","close":34.27},{"date":"2025-02-07","close":34.36},{"date":"2025-02-10","close":34.26},{"date":"2025-02-11","close":33.29},{"date":"2025-02-12","close":33.19},{"date":"2025-02-13","close":33.76},{"date":"2025-02-14","close":34.31},{"date":"2025-02-18","close":34.9},{"date":"2025-02-19","close":35.5},{"date":"2025-02-20","close":35.38},{"date":"2025-02-21","close":34.44},{"date":"2025-02-24","close":34.28},{"date":"2025-02-25","close":34.26},{"date":"2025-02-26","close":34.96},{"date":"2025-02-27","close":33.68},{"date":"2025-02-28","close":32.35},{"date":"2025-03-03","close":31.31},{"date":"2025-03-04","close":32.08},{"date":"2025-03-05","close":32.39},{"date":"2025-03-06","close":32.15},{"date":"2025-03-07","close":32.83},{"date":"2025-03-10","close":32.55},{"date":"2025-03-11","close":32.63},{"date":"2025-03-12","close":32.28},{"date":"2025-03-13","close":32.09},{"date":"2025-03-14","close":32.39},{"date":"2025-03-17","close":33.54},{"date":"2025-03-18","close":32.87},{"date":"2025-03-19","close":33.09},{"date":"2025-03-20","close":32.59},{"date":"2025-03-21","close":32.16},{"date":"2025-03-24","close":31.83},{"date":"2025-03-25","close":32.13},{"date":"2025-03-26","close":31.36},{"date":"2025-03-27","close":31.27},{"date":"2025-03-28","close":31.01},{"date":"2025-03-31","close":30.46},{"date":"2025-04-01","close":30.8},{"date":"2025-04-02","close":31.08},{"date":"2025-04-03","close":30.35},{"date":"2025-04-04","close":28.88},{"date":"2025-04-07","close":27.67},{"date":"2025-04-08","close":26.03},{"date":"2025-04-09","close":27.97},{"date":"2025-04-10","close":26.7},{"date":"2025-04-11","close":27.72},{"date":"2025-04-14","close":28.65},{"date":"2025-04-15","close":28.29},{"date":"2025-04-16","close":27.83},{"date":"2025-04-17","close":28.16},{"date":"2025-04-21","close":27.61},{"date":"2025-04-22","close":28.85},{"date":"2025-04-23","close":28.29},{"date":"2025-04-24","close":29.0},{"date":"2025-04-25","close":29.88},{"date":"2025-04-28","close":29.79},{"date":"2025-04-29","close":29.61},{"date":"2025-04-30","close":28.38},{"date":"2025-05-01","close":28.8},{"date":"2025-05-02","close":29.35},{"date":"2025-05-05","close":28.85},{"date":"2025-05-06","close":29.3},{"date":"2025-05-07","close":29.6},{"date":"2025-05-08","close":30.73},{"date":"2025-05-09","close":31.71},{"date":"2025-05-12","close":33.03},{"date":"2025-05-13","close":34.72},{"date":"2025-05-14","close":35.26},{"date":"2025-05-15","close":35.66},{"date":"2025-05-16","close":35.14},{"date":"2025-05-19","close":34.27},{"date":"2025-05-20","close":34.48},{"date":"2025-05-21","close":33.97},{"date":"2025-05-22","close":31.44},{"date":"2025-05-23","close":31.73},{"date":"2025-05-27","close":31.93},{"date":"2025-05-28","close":31.68},{"date":"2025-05-29","close":31.93},{"date":"2025-05-30","close":32.35},{"date":"2025-06-02","close":31.82},{"date":"2025-06-03","close":33.09},{"date":"2025-06-04","close":33.12},{"date":"2025-06-05","close":33.33},{"date":"2025-06-06","close":33.59},{"date":"2025-06-09","close":33.78},{"date":"2025-06-10","close":34.32},{"date":"2025-06-11","close":34.54},{"date":"2025-06-12","close":34.23},{"date":"2025-06-13","close":34.97},{"date":"2025-06-16","close":35.38},{"date":"2025-06-17","close":32.14},{"date":"2025-06-18","close":32.49},{"date":"2025-06-20","close":32.05},{"date":"2025-06-23","close":32.06},{"date":"2025-06-24","close":33.41},{"date":"2025-06-25","close":33.47},{"date":"2025-06-26","close":34.31},{"date":"2025-06-27","close":34.14},{"date":"2025-06-30","close":34.26},{"date":"2025-07-01","close":35.24},{"date":"2025-07-02","close":37.04},{"date":"2025-07-03","close":38.73},{"date":"2025-07-07","close":38.55},{"date":"2025-07-08","close":38.08},{"date":"2025-07-09","close":38.58},{"date":"2025-07-10","close":38.92},{"date":"2025-07-11","close":38.1},{"date":"2025-07-14","close":38.3},{"date":"2025-07-15","close":38.32},{"date":"2025-07-16","close":37.87},{"date":"2025-07-17","close":37.97},{"date":"2025-07-18","close":37.99},{"date":"2025-07-21","close":38.36},{"date":"2025-07-22","close":40.12},{"date":"2025-07-23","close":39.27},{"date":"2025-07-24","close":39.13},{"date":"2025-07-25","close":39.11},{"date":"2025-07-28","close":38.68},{"date":"2025-07-29","close":38.42},{"date":"2025-07-30","close":37.56},{"date":"2025-07-31","close":36.8},{"date":"2025-08-01","close":36.46},{"date":"2025-08-04","close":36.69},{"date":"2025-08-05","close":36.46},{"date":"2025-08-06","close":36.07},{"date":"2025-08-07","close":36.48},{"date":"2025-08-08","close":36.75},{"date":"2025-08-11","close":36.6},{"date":"2025-08-12","close":36.88},{"date":"2025-08-13","close":37.25},{"date":"2025-08-14","close":36.62},{"date":"2025-08-15","close":39.84},{"date":"2025-08-18","close":41.69},{"date":"2025-08-19","close":41.0},{"date":"2025-08-20","close":41.03},{"date":"2025-08-21","close":39.62},{"date":"2025-08-22","close":41.89},{"date":"2025-08-25","close":41.67},{"date":"2025-08-26","close":41.81},{"date":"2025-08-27","close":40.96},{"date":"2025-08-28","close":41.46},{"date":"2025-08-29","close":41.55},{"date":"2025-09-02","close":40.98},{"date":"2025-09-03","close":41.57},{"date":"2025-09-04","close":42.02},{"date":"2025-09-05","close":44.04},{"date":"2025-09-08","close":43.33},{"date":"2025-09-09","close":41.97},{"date":"2025-09-10","close":41.91},{"date":"2025-09-11","close":41.86},{"date":"2025-09-12","close":41.78},{"date":"2025-09-15","close":42.35},{"date":"2025-09-16","close":42.67},{"date":"2025-09-17","close":42.86},{"date":"2025-09-18","close":42.81},{"date":"2025-09-19","close":43.17},{"date":"2025-09-22","close":43.89},{"date":"2025-09-23","close":42.37},{"date":"2025-09-24","close":43.35},{"date":"2025-09-25","close":43.71},{"date":"2025-09-26","close":43.42},{"date":"2025-09-29","close":43.82},{"date":"2025-09-30","close":43.63},{"date":"2025-10-01","close":45.08},{"date":"2025-10-02","close":46.18},{"date":"2025-10-03","close":45.98},{"date":"2025-10-06","close":46.24},{"date":"2025-10-07","close":45.68},{"date":"2025-10-08","close":46.14},{"date":"2025-10-09","close":47.54},{"date":"2025-10-10","close":44.95},{"date":"2025-10-13","close":46.32},{"date":"2025-10-14","close":46.89},{"date":"2025-10-15","close":48.93},{"date":"2025-10-16","close":48.03},{"date":"2025-10-17","close":46.56},{"date":"2025-10-20","close":47.24},{"date":"2025-10-21","close":46.81},{"date":"2025-10-22","close":45.95},{"date":"2025-10-23","close":46.53},{"date":"2025-10-24","close":48.1},{"date":"2025-10-27","close":48.91},{"date":"2025-10-28","close":48.45},{"date":"2025-10-29","close":48.6},{"date":"2025-10-30","close":47.73},{"date":"2025-10-31","close":49.12},{"date":"2025-11-03","close":49.14},{"date":"2025-11-04","close":47.93},{"date":"2025-11-05","close":51.28},{"date":"2025-11-06","close":50.24},{"date":"2025-11-07","close":50.39},{"date":"2025-11-10","close":52.86},{"date":"2025-11-11","close":51.85},{"date":"2025-11-12","close":50.57},{"date":"2025-11-13","close":48.48},{"date":"2025-11-14","close":49.51},{"date":"2025-11-17","close":48.76},{"date":"2025-11-18","close":48.22},{"date":"2025-11-19","close":47.62},{"date":"2025-11-20","close":45.66},{"date":"2025-11-21","close":45.94},{"date":"2025-11-24","close":46.46},{"date":"2025-11-25","close":47.08},{"date":"2025-11-26","close":47.9},{"date":"2025-11-28","close":48.91},{"date":"2025-12-01","close":47.64},{"date":"2025-12-02","close":47.63},{"date":"2025-12-03","close":47.38},{"date":"2025-12-04","close":48.04},{"date":"2025-12-05","close":47.69},{"date":"2025-12-08","close":47.59},{"date":"2025-12-09","close":47.47},{"date":"2025-12-10","close":48.78},{"date":"2025-12-11","close":49.24},{"date":"2025-12-12","close":47.84},{"date":"2025-12-15","close":47.57},{"date":"2025-12-16","close":47.79},{"date":"2025-12-17","close":47.25},{"date":"2025-12-18","close":48.33},{"date":"2025-12-19","close":48.99},{"date":"2025-12-22","close":51.4},{"date":"2025-12-23","close":50.4},{"date":"2025-12-24","close":50.86},{"date":"2025-12-26","close":50.83},{"date":"2025-12-29","close":50.13},{"date":"2025-12-30","close":49.53},{"date":"2025-12-31","close":49.12},{"date":"2026-01-02","close":51.6},{"date":"2026-01-05","close":51.12},{"date":"2026-01-06","close":51.51},{"date":"2026-01-07","close":50.47},{"date":"2026-01-08","close":50.4},{"date":"2026-01-09","close":50.3},{"date":"2026-01-12","close":52.14},{"date":"2026-01-13","close":52.19},{"date":"2026-01-14","close":51.49},{"date":"2026-01-15","close":51.97},{"date":"2026-01-16","close":51.88},{"date":"2026-01-20","close":51.49},{"date":"2026-01-21","close":52.25},{"date":"2026-01-22","close":54.02},{"date":"2026-01-23","close":55.23},{"date":"2026-01-26","close":55.11},{"date":"2026-01-27","close":56.06},{"date":"2026-01-28","close":57.36},{"date":"2026-01-29","close":55.75},{"date":"2026-01-30","close":53.85},{"date":"2026-02-02","close":53.69},{"date":"2026-02-03","close":55.59},{"date":"2026-02-04","close":58.1},{"date":"2026-02-05","close":55.83},{"date":"2026-02-06","close":57.74},{"date":"2026-02-09","close":58.72},{"date":"2026-02-10","close":58.59},{"date":"2026-02-11","close":58.38},{"date":"2026-02-12","close":56.86},{"date":"2026-02-13","close":57.92},{"date":"2026-02-17","close":59.87},{"date":"2026-02-18","close":60.43},{"date":"2026-02-19","close":58.52},{"date":"2026-02-20","close":59.77},{"date":"2026-02-23","close":60.09},{"date":"2026-02-24","close":60.53},{"date":"2026-02-25","close":59.31},{"date":"2026-02-26","close":57.58},{"date":"2026-02-27","close":55.0},{"date":"2026-03-02","close":56.36},{"date":"2026-03-03","close":54.47},{"date":"2026-03-04","close":54.87},{"date":"2026-03-05","close":54.09},{"date":"2026-03-06","close":53.28},{"date":"2026-03-09","close":54.1},{"date":"2026-03-10","close":54.9},{"date":"2026-03-11","close":55.73},{"date":"2026-03-12","close":54.75},{"date":"2026-03-13","close":55.38},{"date":"2026-03-16","close":56.75},{"date":"2026-03-17","close":57.74},{"date":"2026-03-18","close":56.58},{"date":"2026-03-19","close":56.95},{"date":"2026-03-20","close":55.15},{"date":"2026-03-23","close":54.99},{"date":"2026-03-24","close":55.43},{"date":"2026-03-25","close":56.99},{"date":"2026-03-26","close":55.23},{"date":"2026-03-27","close":54.52},{"date":"2026-03-30","close":52.89},{"date":"2026-03-31","close":55.71},{"date":"2026-04-01","close":56.27},{"date":"2026-04-02","close":54.85},{"date":"2026-04-06","close":54.16},{"date":"2026-04-07","close":53.47},{"date":"2026-04-08","close":55.48},{"date":"2026-04-09","close":54.72},{"date":"2026-04-10","close":55.23},{"date":"2026-04-13","close":54.9},{"date":"2026-04-14","close":55.23},{"date":"2026-04-15","close":55.32},{"date":"2026-04-16","close":54.49},{"date":"2026-04-17","close":55.13},{"date":"2026-04-20","close":55.55},{"date":"2026-04-21","close":54.68},{"date":"2026-04-22","close":57.03},{"date":"2026-04-23","close":58.6},{"date":"2026-04-24","close":58.32},{"date":"2026-04-27","close":58.69},{"date":"2026-04-28","close":57.62},{"date":"2026-04-29","close":56.12},{"date":"2026-04-30","close":58.41},{"date":"2026-05-01","close":59.27},{"date":"2026-05-04","close":58.38},{"date":"2026-05-05","close":60.71},{"date":"2026-05-06","close":60.47},{"date":"2026-05-07","close":59.76},{"date":"2026-05-08","close":61.94},{"date":"2026-05-11","close":63.05},{"date":"2026-05-12","close":61.65},{"date":"2026-05-13","close":63.81},{"date":"2026-05-14","close":64.95},{"date":"2026-05-15","close":64.96},{"date":"2026-05-18","close":62.61},{"date":"2026-05-19","close":60.97},{"date":"2026-05-20","close":62.92},{"date":"2026-05-21","close":64.86},{"date":"2026-05-22","close":65.95},{"date":"2026-05-26","close":68.96},{"date":"2026-05-27","close":70.51},{"date":"2026-05-28","close":71.93},{"date":"2026-05-29","close":73.93},{"date":"2026-06-01","close":71.13},{"date":"2026-06-02","close":72.27},{"date":"2026-06-03","close":70.29},{"date":"2026-06-04","close":70.44},{"date":"2026-06-05","close":64.05},{"date":"2026-06-08","close":63.58},{"date":"2026-06-09","close":61.83},{"date":"2026-06-10","close":59.16},{"date":"2026-06-11","close":62.3},{"date":"2026-06-12","close":63.03},{"date":"2026-06-15","close":62.7},{"date":"2026-06-16","close":60.58},{"date":"2026-06-17","close":58.45},{"date":"2026-06-18","close":60.58},{"date":"2026-06-22","close":61.11},{"date":"2026-06-23","close":58.56},{"date":"2026-06-24","close":58.16},{"date":"2026-06-25","close":57.87},{"date":"2026-06-26","close":56.85},{"date":"2026-06-29","close":57.6},{"date":"2026-06-30","close":59.15},{"date":"2026-07-01","close":57.8},{"date":"2026-07-02","close":56.32},{"date":"2026-07-06","close":57.54},{"date":"2026-07-07","close":54.81},{"date":"2026-07-08","close":54.14},{"date":"2026-07-09","close":54.95},{"date":"2026-07-10","close":54.96},{"date":"2026-07-13","close":53.12},{"date":"2026-07-14","close":55.13},{"date":"2026-07-15","close":55.8},{"date":"2026-07-16","close":54.18},{"date":"2026-07-17","close":53.9},{"date":"2026-07-20","close":52.69},{"date":"2026-07-21","close":53.74},{"date":"2026-07-22","close":53.72},{"date":"2026-07-23","close":52.85},{"date":"2026-07-24","close":51.28},{"date":"2026-07-27","close":51.56},{"date":"2026-07-28","close":49.1},{"date":"2026-07-29","close":47.68},{"date":"2026-07-30","close":49.84},{"date":"2026-07-31","close":49.33},{"date":"2026-08-03","close":51.24},{"date":"2026-08-04","close":53.37},{"date":"2026-08-05","close":51.27},{"date":"2026-08-06","close":51.25},{"date":"2026-08-07","close":52.75},{"date":"2026-08-10","close":51.86},{"date":"2026-08-11","close":52.7},{"date":"2026-08-12","close":52.33},{"date":"2026-08-13","close":52.47},{"date":"2026-08-14","close":51.97},{"date":"2026-08-17","close":50.92},{"date":"2026-08-18","close":49.87},{"date":"2026-08-19","close":50.47},{"date":"2026-08-20","close":49.73},{"date":"2026-08-21","close":49.32},{"date":"2026-08-24","close":48.32},{"date":"2026-08-25","close":48.85},{"date":"2026-08-26","close":48.78},{"date":"2026-08-27","close":49.74},{"date":"2026-08-28","close":48.65},{"date":"2026-08-31","close":47.57},{"date":"2026-09-01","close":46.86},{"date":"2026-09-02","close":47.27},{"date":"2026-09-03","close":47.72},{"date":"2026-09-04","close":48.04},{"date":"2026-09-08","close":49.13},{"date":"2026-09-09","close":47.74},{"date":"2026-09-10","close":47.04},{"date":"2026-09-11","close":47.15},{"date":"2026-09-14","close":46.22},{"date":"2026-09-15","close":45.09},{"date":"2026-09-16","close":44.62},{"date":"2026-09-17","close":46.36},{"date":"2026-09-18","close":45.66},{"date":"2026-09-21","close":46.71},{"date":"2026-09-22","close":46.5},{"date":"2026-09-23","close":45.05},{"date":"2026-09-24","close":43.47},{"date":"2026-09-25","close":44.06},{"date":"2026-09-28","close":43.0},{"date":"2026-09-29","close":43.43},{"date":"2026-09-30","close":43.97},{"date":"2026-10-01","close":43.07},{"date":"2026-10-02","close":44.05},{"date":"2026-10-05","close":43.67},{"date":"2026-10-06","close":44.4},{"date":"2026-10-07","close":43.53},{"date":"2026-10-08","close":43.32},{"date":"2026-10-09","close":43.75},{"date":"2026-10-12","close":43.48},{"date":"2026-10-13","close":44.38},{"date":"2026-10-14","close":42.64},{"date":"2026-10-15","close":42.75},{"date":"2026-10-16","close":41.85},{"date":"2026-10-19","close":41.31},{"date":"2026-10-20","close":41.75},{"date":"2026-10-21","close":42.56},{"date":"2026-10-22","close":41.37}],"chart_data":[{"date":"2024-11-25","open":35.07,"high":36.18,"low":35.07,"close":35.87,"volume":1395564},{"date":"2024-11-26","open":35.94,"high":36.0,"low":35.29,"close":35.79,"volume":2937686},{"date":"2024-11-27","open":35.97,"high":36.67,"low":35.97,"close":36.36,"volume":557131},{"date":"2024-11-29","open":36.61,"high":37.11,"low":36.61,"close":36.65,"volume":572696},{"date":"2024-12-02","open":36.62,"high":37.48,"low":36.62,"close":37.29,"volume":1125493},{"date":"2024-12-03","open":37.01,"high":37.15,"low":36.6,"close":36.69,"volume":529399,"rsi_14":60.78,"sma_20":36.88},{"date":"2024-12-04","open":36.51,"high":36.59,"low":35.71,"close":35.84,"volume":1065894,"rsi_14":30.62,"sma_20":36.88},{"date":"2024-12-05","open":35.82,"high":36.11,"low":35.15,"close":35.26,"volume":799314,"rsi_14":0.0,"sma_20":36.73},{"date":"2024-12-06","open":35.69,"high":35.69,"low":34.95,"close":35.15,"volume":641024,"rsi_14":0.0,"sma_20":36.34},{"date":"2024-12-09","open":35.61,"high":37.47,"low":35.61,"close":36.61,"volume":1512146,"rsi_14":93.04,"sma_20":35.89},{"date":"2024-12-10","open":35.92,"high":35.92,"low":35.34,"close":35.61,"volume":850806,"rsi_14":59.51,"sma_20":35.83},{"date":"2024-12-11","open":35.81,"high":35.86,"low":34.91,"close":35.38,"volume":807930,"rsi_14":0.0,"sma_20":35.86,"sma_60":36.22},{"date":"2024-12-12","open":35.14,"high":35.37,"low":34.69,"close":34.71,"volume":567468,"rsi_14":0.0,"sma_20":35.84,"sma_60":36.2},{"date":"2024-12-13","open":34.64,"high":34.9,"low":34.45,"close":34.9,"volume":693454,"rsi_14":17.27,"sma_20":35.67,"sma_60":36.11},{"date":"2024-12-16","open":34.58,"high":34.65,"low":33.81,"close":33.99,"volume":901742,"rsi_14":10.73,"sma_20":35.24,"sma_60":36.01},{"date":"2024-12-17","open":33.93,"high":34.9,"low":33.93,"close":34.46,"volume":1123129,"rsi_14":42.04,"sma_20":34.87,"sma_60":35.81},{"date":"2024-12-18","open":34.43,"high":35.07,"low":33.2,"close":33.37,"volume":944144,"rsi_14":18.95,"sma_20":34.62,"sma_60":35.6},{"date":"2024-12-19","open":33.33,"high":33.34,"low":32.38,"close":32.4,"volume":1413471,"rsi_14":18.5,"sma_20":34.22,"sma_60":35.26},{"date":"2024-12-20","open":32.09,"high":33.64,"low":31.99,"close":33.38,"volume":1157331,"rsi_14":32.13,"sma_20":33.69,"sma_60":34.94},{"date":"2024-12-23","open":33.28,"high":34.07,"low":33.24,"close":34.06,"volume":868885,"rsi_14":60.73,"sma_20":33.54,"sma_60":34.75},{"date":"2024-12-24","open":34.2,"high":34.67,"low":34.03,"close":34.43,"volume":694977,"rsi_14":100.0,"sma_20":33.47,"sma_60":34.64},{"date":"2024-12-26","open":34.05,"high":34.67,"low":34.04,"close":34.39,"volume":430297,"rsi_14":95.7,"sma_20":33.74,"sma_60":34.54},{"date":"2024-12-27","open":34.02,"high":34.25,"low":33.65,"close":33.95,"volume":722332,"rsi_14":43.53,"sma_20":34.13,"sma_60":34.35},{"date":"2024-12-30","open":33.4,"high":33.71,"low":33.12,"close":33.62,"volume":772338,"rsi_14":0.0,"sma_20":34.19,"sma_60":34.2},{"date":"2024-12-31","open":33.52,"high":33.98,"low":33.11,"close":33.12,"volume":649489,"rsi_14":0.0,"sma_20":34.03,"sma_60":34.04},{"date":"2025-01-02","open":33.6,"high":35.02,"low":33.6,"close":34.73,"volume":1176878,"rsi_14":65.98,"sma_20":33.79,"sma_60":33.92},{"date":"2025-01-03","open":35.0,"high":35.27,"low":34.8,"close":35.15,"volume":839297,"rsi_14":100.0,"sma_20":34.15,"sma_60":33.98},{"date":"2025-01-06","open":35.84,"high":36.64,"low":35.51,"close":35.55,"volume":976968,"rsi_14":100.0,"sma_20":34.64,"sma_60":34.05},{"date":"2025-01-07","open":35.73,"high":37.12,"low":35.73,"close":36.6,"volume":3811460,"rsi_14":100.0,"sma_20":35.51,"sma_60":34.31},{"date":"2025-01-08","open":35.94,"high":35.96,"low":35.13,"close":35.3,"volume":1419816,"rsi_14":44.68,"sma_20":35.65,"sma_60":34.54},{"date":"2025-01-10","open":34.6,"high":34.8,"low":33.97,"close":34.14,"volume":812411,"rsi_14":0.0,"sma_20":35.4,"sma_60":34.59},{"date":"2025-01-13","open":33.84,"high":33.84,"low":32.92,"close":33.72,"volume":884445,"rsi_14":0.0,"sma_20":35.31,"sma_60":34.58},{"date":"2025-01-14","open":33.98,"high":34.69,"low":33.83,"close":33.94,"volume":779763,"rsi_14":12.22,"sma_20":34.81,"sma_60":34.55},{"date":"2025-01-15","open":35.0,"high":35.41,"low":34.31,"close":34.35,"volume":457135,"rsi_14":60.0,"sma_20":34.23,"sma_60":34.52},{"date":"2025-01-16","open":34.26,"high":34.82,"low":34.11,"close":34.68,"volume":467952,"rsi_14":100.0,"sma_20":34.17,"sma_60":34.58},{"date":"2025-01-17","open":35.02,"high":35.07,"low":34.32,"close":34.39,"volume":669559,"rsi_14":53.23,"sma_20":34.34,"sma_60":34.64},{"date":"2025-01-21","open":34.09,"high":34.24,"low":33.27,"close":33.67,"volume":1223929,"rsi_14":0.0,"sma_20":34.27,"sma_60":34.68},{"date":"2025-01-22","open":33.67,"high":33.67,"low":32.51,"close":32.57,"volume":1576173,"rsi_14":0.0,"sma_20":34.18,"sma_60":34.65},{"date":"2025-01-23","open":32.41,"high":33.56,"low":32.12,"close":33.53,"volume":746452,"rsi_14":34.53,"sma_20":33.77,"sma_60":34.48},{"date":"2025-01-24","open":33.42,"high":33.92,"low":33.34,"close":33.65,"volume":564004,"rsi_14":49.54,"sma_20":33.5,"sma_60":34.34},{"date":"2025-01-27","open":33.15,"high":33.82,"low":32.96,"close":33.32,"volume":626289,"rsi_14":76.6,"sma_20":33.34,"sma_60":34.16},{"date":"2025-01-28","open":33.26,"high":33.46,"low":32.45,"close":32.65,"volume":968536,"rsi_14":10.71,"sma_20":33.27,"sma_60":33.89},{"date":"2025-01-29","open":33.91,"high":34.29,"low":33.34,"close":33.61,"volume":1152660,"rsi_14":48.98,"sma_20":33.29,"sma_60":33.71},{"date":"2025-01-30","open":34.09,"high":34.45,"low":33.76,"close":34.18,"volume":370329,"rsi_14":100.0,"sma_20":33.44,"sma_60":33.71},{"date":"2025-01-31","open":34.41,"high":34.56,"low":33.69,"close":33.8,"volume":285417,"rsi_14":80.1,"sma_20":33.46,"sma_60":33.71},{"date":"2025-02-03","open":32.69,"high":33.75,"low":32.6,"close":33.22,"volume":491120,"rsi_14":37.25,"sma_20":33.59,"sma_60":33.68},{"date":"2025-02-04","open":33.62,"high":34.32,"low":33.24,"close":33.96,"volume":389668,"rsi_14":43.53,"sma_20":33.72,"sma_60":33.59},{"date":"2025-02-05","open":34.3,"high":34.45,"low":33.44,"close":33.57,"volume":800787,"rsi_14":43.27,"sma_20":33.76,"sma_60":33.53},{"date":"2025-02-06","open":33.86,"high":34.58,"low":33.86,"close":34.27,"volume":685670,"rsi_14":64.22,"sma_20":33.75,"sma_60":33.53},{"date":"2025-02-07","open":34.64,"high":34.92,"low":34.1,"close":34.36,"volume":487486,"rsi_14":100.0,"sma_20":34.04,"sma_60":33.68},{"date":"2025-02-10","open":34.38,"high":34.41,"low":34.05,"close":34.26,"volume":284838,"rsi_14":47.37,"sma_20":34.11,"sma_60":33.74},{"date":"2025-02-11","open":33.56,"high":33.89,"low":33.25,"close":33.29,"volume":337750,"rsi_14":7.76,"sma_20":34.1,"sma_60":33.73},{"date":"2025-02-12","open":33.01,"high":33.5,"low":32.72,"close":33.19,"volume":350602,"rsi_14":0.0,"sma_20":33.99,"sma_60":33.71},{"date":"2025-02-13","open":33.18,"high":33.83,"low":33.09,"close":33.76,"volume":273359,"rsi_14":85.07,"sma_20":33.62,"sma_60":33.79},{"date":"2025-02-14","open":34.08,"high":34.53,"low":33.87,"close":34.31,"volume":448951,"rsi_14":100.0,"sma_20":33.64,"sma_60":33.85},{"date":"2025-02-18","open":34.36,"high":34.95,"low":34.05,"close":34.9,"volume":933100,"rsi_14":100.0,"sma_20":34.04,"sma_60":33.91},{"date":"2025-02-19","open":35.76,"high":36.4,"low":35.5,"close":35.5,"volume":1657421,"rsi_14":100.0,"sma_20":34.62,"sma_60":34.05},{"date":"2025-02-20","open":35.38,"high":35.47,"low":34.73,"close":35.38,"volume":521647,"rsi_14":83.33,"sma_20":35.02,"sma_60":34.23},{"date":"2025-02-21","open":35.48,"high":35.54,"low":34.21,"close":34.44,"volume":448666,"rsi_14":0.0,"sma_20":35.06,"sma_60":34.27},{"date":"2025-02-24","open":34.43,"high":34.65,"low":34.05,"close":34.28,"volume":664427,"rsi_14":0.0,"sma_20":34.9,"sma_60":34.33},{"date":"2025-02-25","open":34.37,"high":34.86,"low":34.13,"close":34.26,"volume":548072,"rsi_14":0.0,"sma_20":34.84,"sma_60":34.33},{"date":"2025-02-26","open":35.09,"high":35.86,"low":34.96,"close":34.96,"volume":628027,"rsi_14":97.22,"sma_20":34.48,"sma_60":34.38},{"date":"2025-02-27","open":35.01,"high":35.01,"low":33.61,"close":33.68,"volume":849042,"rsi_14":35.0,"sma_20":34.45,"sma_60":34.37},{"date":"2025-02-28","open":33.23,"high":33.23,"low":32.03,"close":32.35,"volume":1806675,"rsi_14":21.15,"sma_20":34.2,"sma_60":34.31},{"date":"2025-03-03","open":32.47,"high":32.61,"low":31.09,"close":31.31,"volume":1379337,"rsi_14":0.0,"sma_20":33.66,"sma_60":34.22},{"date":"2025-03-04","open":30.88,"high":32.55,"low":30.62,"close":32.08,"volume":1311589,"rsi_14":24.52,"sma_20":32.93,"sma_60":34.07},{"date":"2025-03-05","open":32.21,"high":32.58,"low":31.75,"close":32.39,"volume":616992,"rsi_14":50.94,"sma_20":32.29,"sma_60":33.92},{"date":"2025-03-06","open":31.94,"high":32.39,"low":31.75,"close":32.15,"volume":568632,"rsi_14":81.82,"sma_20":32.02,"sma_60":33.75},{"date":"2025-03-07","open":31.99,"high":32.96,"low":31.99,"close":32.83,"volume":1150271,"rsi_14":80.49,"sma_20":32.06,"sma_60":33.52},{"date":"2025-03-10","open":32.49,"high":33.34,"low":32.4,"close":32.55,"volume":1037933,"rsi_14":56.67,"sma_20":32.39,"sma_60":33.3},{"date":"2025-03-11","open":32.66,"high":33.09,"low":32.04,"close":32.63,"volume":523258,"rsi_14":73.08,"sma_20":32.49,"sma_60":33.08},{"date":"2025-03-12","open":32.87,"high":32.87,"low":31.96,"close":32.28,"volume":988619,"rsi_14":11.27,"sma_20":32.55,"sma_60":32.92},{"date":"2025-03-13","open":31.96,"high":32.5,"low":31.8,"close":32.09,"volume":202820,"rsi_14":12.9,"sma_20":32.54,"sma_60":32.75},{"date":"2025-03-14","open":32.28,"high":32.82,"low":32.28,"close":32.39,"volume":339973,"rsi_14":35.71,"sma_20":32.38,"sma_60":32.57},{"date":"2025-03-17","open":32.46,"high":33.69,"low":32.46,"close":33.54,"volume":680139,"rsi_14":88.41,"sma_20":32.39,"sma_60":32.39},{"date":"2025-03-18","open":33.35,"high":33.35,"low":32.63,"close":32.87,"volume":370784,"rsi_14":63.19,"sma_20":32.72,"sma_60":32.43},{"date":"2025-03-19","open":32.85,"high":33.28,"low":32.77,"close":33.09,"volume":183855,"rsi_14":24.72,"sma_20":32.97,"sma_60":32.57},{"date":"2025-03-20","open":32.51,"high":33.06,"low":32.36,"close":32.59,"volume":270988,"rsi_14":30.56,"sma_20":33.02,"sma_60":32.62},{"date":"2025-03-21","open":32.14,"high":32.45,"low":31.88,"close":32.16,"volume":603645,"rsi_14":19.13,"sma_20":32.95,"sma_60":32.61},{"date":"2025-03-24","open":32.24,"high":32.59,"low":31.82,"close":31.83,"volume":418879,"rsi_14":0.0,"sma_20":32.63,"sma_60":32.59},{"date":"2025-03-25","open":31.94,"high":32.59,"low":31.94,"close":32.13,"volume":336091,"rsi_14":28.3,"sma_20":32.37,"sma_60":32.56},{"date":"2025-03-26","open":32.1,"high":32.4,"low":31.21,"close":31.36,"volume":314790,"rsi_14":21.43,"sma_20":32.12,"sma_60":32.49},{"date":"2025-03-27","open":31.22,"high":31.67,"low":31.01,"close":31.27,"volume":200358,"rsi_14":25.86,"sma_20":31.83,"sma_60":32.39},{"date":"2025-03-28","open":31.04,"high":31.19,"low":30.76,"close":31.01,"volume":400940,"rsi_14":0.0,"sma_20":31.61,"sma_60":32.28},{"date":"2025-03-31","open":30.51,"high":30.57,"low":29.76,"close":30.46,"volume":574493,"rsi_14":0.0,"sma_20":31.36,"sma_60":32.17},{"date":"2025-04-01","open":30.57,"high":30.83,"low":29.91,"close":30.8,"volume":707368,"rsi_14":29.57,"sma_20":31.0,"sma_60":32.03},{"date":"2025-04-02","open":30.44,"high":31.17,"low":30.44,"close":31.08,"volume":206177,"rsi_14":52.99,"sma_20":30.88,"sma_60":31.88},{"date":"2025-04-03","open":30.24,"high":30.86,"low":29.98,"close":30.35,"volume":832360,"rsi_14":45.93,"sma_20":30.8,"sma_60":31.68},{"date":"2025-04-04","open":29.23,"high":29.23,"low":28.2,"close":28.88,"volume":1045639,"rsi_14":11.29,"sma_20":30.59,"sma_60":31.44},{"date":"2025-04-07","open":27.05,"high":29.16,"low":27.03,"close":27.67,"volume":1156481,"rsi_14":0.0,"sma_20":30.12,"sma_60":31.08},{"date":"2025-04-08","open":28.33,"high":28.5,"low":25.63,"close":26.03,"volume":1462743,"rsi_14":0.0,"sma_20":29.24,"sma_60":30.65},{"date":"2025-04-09","open":25.88,"high":28.06,"low":25.53,"close":27.97,"volume":1090834,"rsi_14":40.5,"sma_20":28.11,"sma_60":30.17},{"date":"2025-04-10","open":27.27,"high":27.6,"low":25.95,"close":26.7,"volume":827286,"rsi_14":40.0,"sma_20":27.53,"sma_60":29.83},{"date":"2025-04-11","open":27.0,"high":27.79,"low":26.63,"close":27.72,"volume":721018,"rsi_14":69.98,"sma_20":27.1,"sma_60":29.4},{"date":"2025-04-14","open":28.23,"high":28.85,"low":28.06,"close":28.65,"volume":1219173,"rsi_14":60.56,"sma_20":27.24,"sma_60":29.12},{"date":"2025-04-15","open":28.8,"high":28.88,"low":28.19,"close":28.29,"volume":324475,"rsi_14":84.42,"sma_20":27.78,"sma_60":28.9},{"date":"2025-04-16","open":27.9,"high":28.32,"low":27.44,"close":27.83,"volume":465637,"rsi_14":53.14,"sma_20":27.9,"sma_60":28.67},{"date":"2025-04-17","open":27.79,"high":28.24,"low":27.59,"close":28.16,"volume":780899,"rsi_14":28.7,"sma_20":28.14,"sma_60":28.45},{"date":"2025-04-21","open":28.08,"high":28.08,"low":27.23,"close":27.61,"volume":608601,"rsi_14":24.63,"sma_20":28.18,"sma_60":28.22},{"date":"2025-04-22","open":28.22,"high":29.31,"low":28.15,"close":28.85,"volume":883466,"rsi_14":74.06,"sma_20":28.0,"sma_60":27.96},{"date":"2025-04-23","open":28.93,"high":29.17,"low":28.13,"close":28.29,"volume":861253,"rsi_14":52.77,"sma_20":28.14,"sma_60":27.85},{"date":"2025-04-24","open":28.41,"high":29.18,"low":28.39,"close":29.0,"volume":810770,"rsi_14":55.91,"sma_20":28.44,"sma_60":27.93},{"date":"2025-04-25","open":28.97,"high":30.01,"low":28.86,"close":29.88,"volume":559247,"rsi_14":100.0,"sma_20":29.01,"sma_60":28.25},{"date":"2025-04-28","open":29.82,"high":30.03,"low":29.48,"close":29.79,"volume":456208,"rsi_14":90.72,"sma_20":29.24,"sma_60":28.4},{"date":"2025-04-29","open":29.54,"high":29.85,"low":29.37,"close":29.61,"volume":350905,"rsi_14":0.0,"sma_20":29.57,"sma_60":28.64},{"date":"2025-04-30","open":28.63,"high":28.72,"low":27.82,"close":28.38,"volume":1604783,"rsi_14":0.0,"sma_20":29.41,"sma_60":28.7},{"date":"2025-05-01","open":28.65,"high":29.15,"low":28.57,"close":28.8,"volume":690615,"rsi_14":25.45,"sma_20":29.14,"sma_60":28.71},{"date":"2025-05-02","open":29.25,"high":29.55,"low":29.12,"close":29.35,"volume":780120,"rsi_14":100.0,"sma_20":29.04,"sma_60":28.8},{"date":"2025-05-05","open":29.12,"high":29.14,"low":28.61,"close":28.85,"volume":1999033,"rsi_14":52.38,"sma_20":28.85,"sma_60":28.88},{"date":"2025-05-06","open":29.2,"high":29.92,"low":29.09,"close":29.3,"volume":1121554,"rsi_14":47.37,"sma_20":29.07,"sma_60":28.98},{"date":"2025-05-07","open":29.27,"high":29.75,"low":29.21,"close":29.6,"volume":283304,"rsi_14":100.0,"sma_20":29.28,"sma_60":29.14},{"date":"2025-05-08","open":30.13,"high":30.98,"low":29.75,"close":30.73,"volume":1340498,"rsi_14":100.0,"sma_20":29.62,"sma_60":29.3},{"date":"2025-05-09","open":30.8,"high":31.85,"low":30.8,"close":31.71,"volume":1474271,"rsi_14":100.0,"sma_20":30.34,"sma_60":29.58},{"date":"2025-05-12","open":33.2,"high":33.73,"low":32.35,"close":33.03,"volume":5843440,"rsi_14":100.0,"sma_20":31.27,"sma_60":29.92},{"date":"2025-05-13","open":34.13,"high":35.55,"low":34.0,"close":34.72,"volume":2287202,"rsi_14":100.0,"sma_20":32.55,"sma_60":30.32},{"date":"2025-05-14","open":34.8,"high":35.59,"low":34.62,"close":35.26,"volume":1529355,"rsi_14":100.0,"sma_20":33.68,"sma_60":30.78},{"date":"2025-05-15","open":34.64,"high":35.71,"low":34.45,"close":35.66,"volume":1406512,"rsi_14":100.0,"sma_20":34.67,"sma_60":31.28},{"date":"2025-05-16","open":35.43,"high":35.93,"low":34.9,"close":35.14,"volume":956081,"rsi_14":43.48,"sma_20":35.19,"sma_60":31.85},{"date":"2025-05-19","open":34.36,"high":34.58,"low":33.83,"close":34.27,"volume":3033504,"rsi_14":0.0,"sma_20":35.08,"sma_60":32.3},{"date":"2025-05-20","open":34.23,"high":35.12,"low":34.2,"close":34.48,"volume":550614,"rsi_14":19.44,"sma_20":34.89,"sma_60":32.73,"sma_120":32.8},{"date":"2025-05-21","open":34.22,"high":34.44,"low":33.77,"close":33.97,"volume":704770,"rsi_14":29.17,"sma_20":34.47,"sma_60":33.16,"sma_120":32.78},{"date":"2025-05-22","open":31.21,"high":31.62,"low":30.57,"close":31.44,"volume":3756446,"rsi_14":0.0,"sma_20":33.54,"sma_60":33.33,"sma_120":32.74},{"date":"2025-05-23","open":30.96,"high":32.04,"low":30.75,"close":31.73,"volume":880263,"rsi_14":10.28,"sma_20":32.91,"sma_60":33.51,"sma_120":32.7},{"date":"2025-05-27","open":31.98,"high":32.07,"low":31.55,"close":31.93,"volume":724425,"rsi_14":100.0,"sma_20":32.27,"sma_60":33.61,"sma_120":32.66},{"date":"2025-05-28","open":31.79,"high":31.9,"low":31.54,"close":31.68,"volume":455549,"rsi_14":66.22,"sma_20":32.15,"sma_60":33.61,"sma_120":32.61},{"date":"2025-05-29","open":32.25,"high":32.4,"low":31.77,"close":31.93,"volume":727324,"rsi_14":64.29,"sma_20":31.72,"sma_60":33.59,"sma_120":32.57},{"date":"2025-05-30","open":31.88,"high":32.66,"low":31.54,"close":32.35,"volume":677947,"rsi_14":72.83,"sma_20":31.85,"sma_60":33.48,"sma_120":32.54},{"date":"2025-06-02","open":32.23,"high":32.41,"low":31.46,"close":31.82,"volume":620336,"rsi_14":55.83,"sma_20":31.97,"sma_60":33.26,"sma_120":32.51},{"date":"2025-06-03","open":31.87,"high":33.17,"low":31.58,"close":33.09,"volume":1018990,"rsi_14":76.13,"sma_20":32.02,"sma_60":32.99,"sma_120":32.49},{"date":"2025-06-04","open":33.46,"high":33.53,"low":32.95,"close":33.12,"volume":698693,"rsi_14":71.04,"sma_20":32.36,"sma_60":32.79,"sma_120":32.46},{"date":"2025-06-05","open":33.26,"high":33.7,"low":32.74,"close":33.33,"volume":756286,"rsi_14":100.0,"sma_20":32.64,"sma_60":32.64,"sma_120":32.44},{"date":"2025-06-06","open":33.54,"high":33.75,"low":33.26,"close":33.59,"volume":494441,"rsi_14":100.0,"sma_20":32.93,"sma_60":32.56,"sma_120":32.42},{"date":"2025-06-09","open":33.99,"high":34.44,"low":33.7,"close":33.78,"volume":452879,"rsi_14":100.0,"sma_20":33.32,"sma_60":32.5,"sma_120":32.41},{"date":"2025-06-10","open":34.39,"high":34.6,"low":33.85,"close":34.32,"volume":548436,"rsi_14":100.0,"sma_20":33.76,"sma_60":32.72,"sma_120":32.41},{"date":"2025-06-11","open":34.6,"high":34.92,"low":34.27,"close":34.54,"volume":812262,"rsi_14":100.0,"sma_20":34.06,"sma_60":32.96,"sma_120":32.41},{"date":"2025-06-12","open":34.27,"high":34.56,"low":34.11,"close":34.23,"volume":307719,"rsi_14":41.51,"sma_20":34.22,"sma_60":33.15,"sma_120":32.41},{"date":"2025-06-13","open":33.5,"high":35.26,"low":33.45,"close":34.97,"volume":1206005,"rsi_14":70.48,"sma_20":34.52,"sma_60":33.42,"sma_120":32.42},{"date":"2025-06-16","open":35.36,"high":35.64,"low":34.75,"close":35.38,"volume":911858,"rsi_14":100.0,"sma_20":34.78,"sma_60":33.71,"sma_120":32.44},{"date":"2025-06-17","open":31.68,"high":32.5,"low":31.4,"close":32.14,"volume":2879520,"rsi_14":26.2,"sma_20":34.66,"sma_60":33.71,"sma_120":32.43},{"date":"2025-06-18","open":32.08,"high":32.8,"low":32.05,"close":32.49,"volume":669246,"rsi_14":9.75,"sma_20":33.74,"sma_60":33.75,"sma_120":32.42},{"date":"2025-06-20","open":32.65,"high":33.01,"low":32.04,"close":32.05,"volume":1432650,"rsi_14":8.68,"sma_20":33.6,"sma_60":33.73,"sma_120":32.4},{"date":"2025-06-23","open":31.99,"high":32.32,"low":31.59,"close":32.06,"volume":556932,"rsi_14":45.0,"sma_20":32.85,"sma_60":33.64,"sma_120":32.38},{"date":"2025-06-24","open":32.31,"high":33.66,"low":31.93,"close":33.41,"volume":1142889,"rsi_14":100.0,"sma_20":32.5,"sma_60":33.58,"sma_120":32.38},{"date":"2025-06-25","open":33.54,"high":33.57,"low":33.01,"close":33.47,"volume":312700,"rsi_14":100.0,"sma_20":32.55,"sma_60":33.58,"sma_120":32.37},{"date":"2025-06-26","open":33.83,"high":34.56,"low":33.83,"close":34.31,"volume":572289,"rsi_14":100.0,"sma_20":33.31,"sma_60":33.61,"sma_120":32.38},{"date":"2025-06-27","open":34.62,"high":34.62,"low":33.75,"close":34.14,"volume":269861,"rsi_14":84.11,"sma_20":33.42,"sma_60":33.61,"sma_120":32.38},{"date":"2025-06-30","open":33.95,"high":34.69,"low":33.72,"close":34.26,"volume":589287,"rsi_14":84.96,"sma_20":33.87,"sma_60":33.59,"sma_120":32.37},{"date":"2025-07-01","open":34.56,"high":36.11,"low":33.97,"close":35.24,"volume":1228042,"rsi_14":100.0,"sma_20":34.49,"sma_60":33.66,"sma_120":32.37},{"date":"2025-07-02","open":36.37,"high":37.62,"low":36.28,"close":37.04,"volume":1478710,"rsi_14":100.0,"sma_20":35.17,"sma_60":33.83,"sma_120":32.37},{"date":"2025-07-03","open":37.75,"high":38.92,"low":37.55,"close":38.73,"volume":1963086,"rsi_14":100.0,"sma_20":36.32,"sma_60":34.11,"sma_120":32.4},{"date":"2025-07-07","open":38.49,"high":38.93,"low":38.16,"close":38.55,"volume":890264,"rsi_14":90.37,"sma_20":37.39,"sma_60":34.65,"sma_120":32.44},{"date":"2025-07-08","open":38.1,"high":38.52,"low":37.82,"close":38.08,"volume":857020,"rsi_14":0.0,"sma_20":38.1,"sma_60":35.11,"sma_120":32.47},{"date":"2025-07-09","open":38.01,"high":38.68,"low":37.82,"close":38.58,"volume":1145805,"rsi_14":51.55,"sma_20":38.49,"sma_60":35.66,"sma_120":32.51},{"date":"2025-07-10","open":38.88,"high":39.1,"low":38.63,"close":38.92,"volume":321690,"rsi_14":100.0,"sma_20":38.53,"sma_60":36.23,"sma_120":32.55},{"date":"2025-07-11","open":38.55,"high":38.62,"low":37.86,"close":38.1,"volume":378184,"rsi_14":29.31,"sma_20":38.42,"sma_60":36.62,"sma_120":32.58},{"date":"2025-07-14","open":38.11,"high":38.78,"low":37.89,"close":38.3,"volume":690872,"rsi_14":19.61,"sma_20":38.47,"sma_60":37.02,"sma_120":32.61},{"date":"2025-07-15","open":38.14,"high":38.84,"low":38.13,"close":38.32,"volume":455159,"rsi_14":100.0,"sma_20":38.41,"sma_60":37.36,"sma_120":32.65},{"date":"2025-07-16","open":38.38,"high":38.51,"low":37.6,"close":37.87,"volume":362550,"rsi_14":4.26,"sma_20":38.15,"sma_60":37.67,"sma_120":32.69},{"date":"2025-07-17","open":37.81,"high":38.36,"low":37.81,"close":37.97,"volume":833630,"rsi_14":18.18,"sma_20":38.12,"sma_60":37.97,"sma_120":32.73},{"date":"2025-07-18","open":37.99,"high":38.2,"low":37.68,"close":37.99,"volume":481050,"rsi_14":100.0,"sma_20":38.04,"sma_60":38.2,"sma_120":32.77},{"date":"2025-07-21","open":38.09,"high":38.88,"low":38.01,"close":38.36,"volume":517212,"rsi_14":100.0,"sma_20":38.05,"sma_60":38.31,"sma_120":32.81},{"date":"2025-07-22","open":39.1,"high":40.35,"low":39.02,"close":40.12,"volume":1015392,"rsi_14":100.0,"sma_20":38.61,"sma_60":38.43,"sma_120":32.87},{"date":"2025-07-23","open":39.87,"high":39.87,"low":38.95,"close":39.27,"volume":949308,"rsi_14":67.43,"sma_20":38.93,"sma_60":38.49,"sma_120":32.92},{"date":"2025-07-24","open":39.64,"high":39.79,"low":38.94,"close":39.13,"volume":428873,"rsi_14":0.0,"sma_20":39.22,"sma_60":38.58,"sma_120":32.96},{"date":"2025-07-25","open":39.1,"high":39.17,"low":38.66,"close":39.11,"volume":187773,"rsi_14":0.0,"sma_20":39.41,"sma_60":38.62,"sma_120":33.01},{"date":"2025-07-28","open":38.96,"high":38.96,"low":38.42,"close":38.68,"volume":393967,"rsi_14":0.0,"sma_20":39.34,"sma_60":38.62,"sma_120":33.05},{"date":"2025-07-29","open":38.97,"high":39.02,"low":38.31,"close":38.42,"volume":360667,"rsi_14":0.0,"sma_20":38.83,"sma_60":38.63,"sma_120":33.09},{"date":"2025-07-30","open":38.11,"high":38.14,"low":37.31,"close":37.56,"volume":535503,"rsi_14":0.0,"sma_20":38.76,"sma_60":38.62,"sma_120":33.12},{"date":"2025-07-31","open":37.09,"high":37.34,"low":36.54,"close":36.8,"volume":884992,"rsi_14":0.0,"sma_20":38.33,"sma_60":38.54,"sma_120":33.14},{"date":"2025-08-01","open":37.14,"high":37.25,"low":36.35,"close":36.46,"volume":531612,"rsi_14":0.0,"sma_20":37.75,"sma_60":38.42,"sma_120":33.16},{"date":"2025-08-04","open":36.62,"high":36.89,"low":36.49,"close":36.69,"volume":301421,"rsi_14":17.29,"sma_20":37.22,"sma_60":38.3,"sma_120":33.18},{"date":"2025-08-05","open":36.7,"high":36.7,"low":36.28,"close":36.46,"volume":313588,"rsi_14":28.75,"sma_20":36.82,"sma_60":38.19,"sma_120":33.21},{"date":"2025-08-06","open":36.45,"high":36.54,"low":35.98,"close":36.07,"volume":485498,"rsi_14":27.06,"sma_20":36.57,"sma_60":38.05,"sma_120":33.23},{"date":"2025-08-07","open":36.83,"high":37.16,"low":36.48,"close":36.48,"volume":528881,"rsi_14":39.81,"sma_20":36.42,"sma_60":37.84,"sma_120":33.25},{"date":"2025-08-08","open":36.98,"high":37.13,"low":36.57,"close":36.75,"volume":508448,"rsi_14":63.55,"sma_20":36.43,"sma_60":37.55,"sma_120":33.27},{"date":"2025-08-11","open":37.21,"high":37.65,"low":36.49,"close":36.6,"volume":597177,"rsi_14":81.93,"sma_20":36.45,"sma_60":37.34,"sma_120":33.29},{"date":"2025-08-12","open":36.76,"high":36.97,"low":36.49,"close":36.88,"volume":331065,"rsi_14":78.57,"sma_20":36.52,"sma_60":37.14,"sma_120":33.3},{"date":"2025-08-13","open":36.96,"high":37.79,"low":36.95,"close":37.25,"volume":496986,"rsi_14":81.25,"sma_20":36.72,"sma_60":36.96,"sma_120":33.31},{"date":"2025-08-14","open":36.75,"high":36.85,"low":36.11,"close":36.62,"volume":469913,"rsi_14":50.78,"sma_20":36.86,"sma_60":36.84,"sma_120":33.33},{"date":"2025-08-15","open":37.16,"high":40.64,"low":37.15,"close":39.84,"volume":2175350,"rsi_14":83.64,"sma_20":37.65,"sma_60":36.91,"sma_120":33.38},{"date":"2025-08-18","open":40.92,"high":41.97,"low":40.87,"close":41.69,"volume":1600128,"rsi_14":100.0,"sma_20":38.85,"sma_60":37.32,"sma_120":33.44},{"date":"2025-08-19","open":41.28,"high":41.65,"low":40.76,"close":41.0,"volume":1321213,"rsi_14":72.83,"sma_20":39.79,"sma_60":37.69,"sma_120":33.49},{"date":"2025-08-20","open":41.0,"high":41.62,"low":40.74,"close":41.03,"volume":897461,"rsi_14":4.17,"sma_20":40.89,"sma_60":38.06,"sma_120":33.55},{"date":"2025-08-21","open":40.46,"high":40.46,"low":39.36,"close":39.62,"volume":1038888,"rsi_14":2.08,"sma_20":40.84,"sma_60":38.32,"sma_120":33.61},{"date":"2025-08-22","open":39.8,"high":42.03,"low":39.77,"close":41.89,"volume":1523920,"rsi_14":61.68,"sma_20":40.89,"sma_60":38.8,"sma_120":33.7},{"date":"2025-08-25","open":41.52,"high":41.99,"low":41.15,"close":41.67,"volume":1037185,"rsi_14":91.16,"sma_20":41.05,"sma_60":39.24,"sma_120":33.78},{"date":"2025-08-26","open":41.69,"high":42.63,"low":41.49,"close":41.81,"volume":1732837,"rsi_14":38.89,"sma_20":41.25,"sma_60":39.66,"sma_120":33.86},{"date":"2025-08-27","open":41.7,"high":41.7,"low":40.85,"close":40.96,"volume":989753,"rsi_14":14.14,"sma_20":41.58,"sma_60":40.02,"sma_120":33.93},{"date":"2025-08-28","open":41.53,"high":41.71,"low":41.08,"close":41.46,"volume":321066,"rsi_14":37.04,"sma_20":41.48,"sma_60":40.4,"sma_120":34.0},{"date":"2025-08-29","open":41.61,"high":42.04,"low":41.44,"close":41.55,"volume":390903,"rsi_14":100.0,"sma_20":41.44,"sma_60":40.76,"sma_120":34.08},{"date":"2025-09-02","open":40.16,"high":41.02,"low":39.75,"close":40.98,"volume":799842,"rsi_14":13.64,"sma_20":41.24,"sma_60":41.12,"sma_120":34.15},{"date":"2025-09-03","open":41.0,"high":42.04,"low":41.0,"close":41.57,"volume":1061624,"rsi_14":50.86,"sma_20":41.39,"sma_60":41.27,"sma_120":34.23},{"date":"2025-09-04","open":41.82,"high":42.16,"low":41.42,"close":42.02,"volume":611416,"rsi_14":100.0,"sma_20":41.53,"sma_60":41.3,"sma_120":34.31},{"date":"2025-09-05","open":43.44,"high":44.49,"low":42.93,"close":44.04,"volume":1550946,"rsi_14":100.0,"sma_20":42.15,"sma_60":41.55,"sma_120":34.41},{"date":"2025-09-08","open":44.12,"high":44.13,"low":42.91,"close":43.33,"volume":1141953,"rsi_14":73.99,"sma_20":42.74,"sma_60":41.74,"sma_120":34.49},{"date":"2025-09-09","open":43.02,"high":43.18,"low":41.65,"close":41.97,"volume":898430,"rsi_14":0.0,"sma_20":42.84,"sma_60":41.94,"sma_120":34.56},{"date":"2025-09-10","open":42.0,"high":42.36,"low":41.61,"close":41.91,"volume":699470,"rsi_14":0.0,"sma_20":42.81,"sma_60":41.94,"sma_120":34.64},{"date":"2025-09-11","open":42.08,"high":42.6,"low":41.6,"close":41.86,"volume":443868,"rsi_14":0.0,"sma_20":42.27,"sma_60":41.96,"sma_120":34.71},{"date":"2025-09-12","open":41.6,"high":41.95,"low":41.4,"close":41.78,"volume":537676,"rsi_14":0.0,"sma_20":42.19,"sma_60":41.95,"sma_120":34.8},{"date":"2025-09-15","open":41.77,"high":42.55,"low":41.33,"close":42.35,"volume":523805,"rsi_14":87.69,"sma_20":41.98,"sma_60":42.07,"sma_120":34.88},{"date":"2025-09-16","open":42.53,"high":42.93,"low":42.32,"close":42.67,"volume":364155,"rsi_14":100.0,"sma_20":42.16,"sma_60":42.17,"sma_120":34.97},{"date":"2025-09-17","open":42.72,"high":43.78,"low":42.33,"close":42.86,"volume":668589,"rsi_14":100.0,"sma_20":42.42,"sma_60":42.28,"sma_120":35.07},{"date":"2025-09-18","open":43.06,"high":43.06,"low":42.11,"close":42.81,"volume":1070254,"rsi_14":79.17,"sma_20":42.67,"sma_60":42.43,"sma_120":35.16},{"date":"2025-09-19","open":42.72,"high":43.37,"low":42.67,"close":43.17,"volume":1562207,"rsi_14":87.8,"sma_20":42.88,"sma_60":42.56,"sma_120":35.26},{"date":"2025-09-22","open":42.61,"high":43.92,"low":42.57,"close":43.89,"volume":505310,"rsi_14":100.0,"sma_20":43.18,"sma_60":42.72,"sma_120":35.38},{"date":"2025-09-23","open":43.98,"high":43.98,"low":42.22,"close":42.37,"volume":877735,"rsi_14":41.54,"sma_20":43.16,"sma_60":42.69,"sma_120":35.47},{"date":"2025-09-24","open":42.95,"high":44.08,"low":42.8,"close":43.35,"volume":743932,"rsi_14":39.2,"sma_20":43.2,"sma_60":42.58,"sma_120":35.57},{"date":"2025-09-25","open":42.84,"high":43.77,"low":42.3,"close":43.71,"volume":402230,"rsi_14":100.0,"sma_20":43.33,"sma_60":42.73,"sma_120":35.69},{"date":"2025-09-26","open":43.43,"high":43.58,"low":42.76,"close":43.42,"volume":534023,"rsi_14":55.38,"sma_20":43.21,"sma_60":42.85,"sma_120":35.81},{"date":"2025-09-29","open":43.9,"high":44.21,"low":43.56,"close":43.82,"volume":874373,"rsi_14":57.97,"sma_20":43.58,"sma_60":43.02,"sma_120":35.94},{"date":"2025-09-30","open":44.24,"high":44.33,"low":43.18,"close":43.63,"volume":288590,"rsi_14":67.8,"sma_20":43.65,"sma_60":43.17,"sma_120":36.09},{"date":"2025-10-01","open":44.06,"high":45.32,"low":44.06,"close":45.08,"volume":839289,"rsi_14":88.41,"sma_20":43.99,"sma_60":43.4,"sma_120":36.23},{"date":"2025-10-02","open":46.09,"high":46.42,"low":45.83,"close":46.18,"volume":872627,"rsi_14":100.0,"sma_20":44.68,"sma_60":43.69,"sma_120":36.39},{"date":"2025-10-03","open":46.52,"high":46.96,"low":45.6,"close":45.98,"volume":869134,"rsi_14":84.62,"sma_20":45.22,"sma_60":43.95,"sma_120":36.55},{"date":"2025-10-06","open":46.5,"high":46.71,"low":46.15,"close":46.24,"volume":491853,"rsi_14":56.52,"sma_20":45.87,"sma_60":44.24,"sma_120":36.69},{"date":"2025-10-07","open":46.3,"high":46.52,"low":45.36,"close":45.68,"volume":866686,"rsi_14":31.71,"sma_20":46.02,"sma_60":44.45,"sma_120":36.84},{"date":"2025-10-08","open":46.31,"high":46.4,"low":45.95,"close":46.14,"volume":400803,"rsi_14":45.1,"sma_20":46.01,"sma_60":44.63,"sma_120":36.99},{"date":"2025-10-09","open":46.73,"high":48.56,"low":46.6,"close":47.54,"volume":1295085,"rsi_14":100.0,"sma_20":46.4,"sma_60":45.06,"sma_120":37.15},{"date":"2025-10-10","open":47.65,"high":47.66,"low":44.62,"close":44.95,"volume":1875513,"rsi_14":35.09,"sma_20":46.08,"sma_60":45.2,"sma_120":37.3},{"date":"2025-10-13","open":45.95,"high":47.0,"low":45.88,"close":46.32,"volume":882659,"rsi_14":34.6,"sma_20":46.24,"sma_60":45.42,"sma_120":37.44},{"date":"2025-10-14","open":45.81,"high":47.61,"low":45.37,"close":46.89,"volume":905879,"rsi_14":100.0,"sma_20":46.42,"sma_60":45.7,"sma_120":37.6},{"date":"2025-10-15","open":48.26,"high":49.32,"low":47.51,"close":48.93,"volume":2165456,"rsi_14":100.0,"sma_20":46.77,"sma_60":46.13,"sma_120":37.76},{"date":"2025-10-16","open":49.5,"high":49.6,"low":47.8,"close":48.03,"volume":1364348,"rsi_14":69.39,"sma_20":47.54,"sma_60":46.5,"sma_120":37.91},{"date":"2025-10-17","open":46.96,"high":47.31,"low":46.28,"close":46.56,"volume":1277869,"rsi_14":0.0,"sma_20":47.6,"sma_60":46.62,"sma_120":38.05},{"date":"2025-10-20","open":47.01,"high":47.53,"low":46.92,"close":47.24,"volume":562931,"rsi_14":31.63,"sma_20":47.69,"sma_60":46.71,"sma_120":38.2},{"date":"2025-10-21","open":47.7,"high":47.7,"low":46.48,"close":46.81,"volume":385815,"rsi_14":61.26,"sma_20":47.16,"sma_60":46.78,"sma_120":38.35},{"date":"2025-10-22","open":46.41,"high":46.66,"low":45.03,"close":45.95,"volume":670406,"rsi_14":34.52,"sma_20":47.06,"sma_60":46.77,"sma_120":38.5},{"date":"2025-10-23","open":45.86,"high":46.76,"low":45.67,"close":46.53,"volume":254469,"rsi_14":40.28,"sma_20":46.63,"sma_60":46.82,"sma_120":38.64},{"date":"2025-10-24","open":47.95,"high":48.62,"low":47.81,"close":48.1,"volume":583787,"rsi_14":100.0,"sma_20":46.85,"sma_60":46.99,"sma_120":38.8},{"date":"2025-10-27","open":49.15,"high":49.16,"low":48.37,"close":48.91,"volume":807838,"rsi_14":100.0,"sma_20":47.37,"sma_60":47.1,"sma_120":38.96},{"date":"2025-10-28","open":49.34,"high":49.34,"low":48.28,"close":48.45,"volume":560626,"rsi_14":63.78,"sma_20":48.0,"sma_60":47.39,"sma_120":39.12},{"date":"2025-10-29","open":48.52,"high":49.82,"low":48.34,"close":48.6,"volume":980111,"rsi_14":24.59,"sma_20":48.52,"sma_60":47.58,"sma_120":39.27},{"date":"2025-10-30","open":48.53,"high":48.53,"low":47.71,"close":47.73,"volume":314447,"rsi_14":14.71,"sma_20":48.42,"sma_60":47.65,"sma_120":39.4},{"date":"2025-10-31","open":48.02,"high":49.33,"low":48.02,"close":49.12,"volume":684465,"rsi_14":61.5,"sma_20":48.48,"sma_60":47.67,"sma_120":39.54},{"date":"2025-11-03","open":49.95,"high":49.95,"low":48.97,"close":49.14,"volume":950121,"rsi_14":59.2,"sma_20":47.38,"sma_60":43.81,"sma_120":39.66},{"date":"2025-11-04","open":47.66,"high":48.69,"low":47.25,"close":47.93,"volume":665990,"rsi_14":45.61,"sma_20":47.49,"sma_60":44.0,"sma_120":39.76},{"date":"2025-11-05","open":48.57,"high":51.73,"low":48.33,"close":51.28,"volume":1991043,"rsi_14":61.73,"sma_20":47.75,"sma_60":44.24,"sma_120":39.89},{"date":"2025-11-06","open":51.6,"high":51.79,"low":50.03,"close":50.24,"volume":1282822,"rsi_14":63.71,"sma_20":47.89,"sma_60":44.45,"sma_120":40.02},{"date":"2025-11-07","open":49.69,"high":50.47,"low":48.35,"close":50.39,"volume":1790560,"rsi_14":62.22,"sma_20":48.16,"sma_60":44.68,"sma_120":40.15},{"date":"2025-11-10","open":51.96,"high":53.68,"low":51.55,"close":52.86,"volume":2155150,"rsi_14":70.26,"sma_20":48.48,"sma_60":44.9,"sma_120":40.31},{"date":"2025-11-11","open":52.19,"high":52.42,"low":51.17,"close":51.85,"volume":902932,"rsi_14":69.56,"sma_20":48.73,"sma_60":45.07,"sma_120":40.46},{"date":"2025-11-12","open":51.96,"high":52.08,"low":50.06,"close":50.57,"volume":1074451,"rsi_14":62.8,"sma_20":48.81,"sma_60":45.23,"sma_120":40.61},{"date":"2025-11-13","open":50.54,"high":50.67,"low":48.24,"close":48.48,"volume":830067,"rsi_14":51.17,"sma_20":48.84,"sma_60":45.35,"sma_120":40.75},{"date":"2025-11-14","open":47.09,"high":49.95,"low":46.87,"close":49.51,"volume":1736457,"rsi_14":51.82,"sma_20":48.98,"sma_60":45.52,"sma_120":40.9},{"date":"2025-11-17","open":49.27,"high":49.73,"low":48.39,"close":48.76,"volume":1206538,"rsi_14":50.92,"sma_20":49.06,"sma_60":45.63,"sma_120":41.04},{"date":"2025-11-18","open":47.81,"high":49.01,"low":47.26,"close":48.22,"volume":1143622,"rsi_14":48.9,"sma_20":49.13,"sma_60":45.74,"sma_120":41.18},{"date":"2025-11-19","open":47.84,"high":48.58,"low":47.5,"close":47.62,"volume":524132,"rsi_14":49.68,"sma_20":49.21,"sma_60":45.84,"sma_120":41.31},{"date":"2025-11-20","open":48.36,"high":48.68,"low":45.59,"close":45.66,"volume":1380956,"rsi_14":40.11,"sma_20":49.17,"sma_60":45.92,"sma_120":41.42},{"date":"2025-11-21","open":45.2,"high":46.33,"low":44.45,"close":45.94,"volume":1332753,"rsi_14":40.99,"sma_20":49.06,"sma_60":45.99,"sma_120":41.53},{"date":"2025-11-24","open":45.75,"high":46.75,"low":45.52,"close":46.46,"volume":441378,"rsi_14":45.69,"sma_20":48.94,"sma_60":46.07,"sma_120":41.64},{"date":"2025-11-25","open":46.38,"high":47.31,"low":45.51,"close":47.08,"volume":385544,"rsi_14":35.36,"sma_20":48.87,"sma_60":46.17,"sma_120":41.75},{"date":"2025-11-26","open":47.32,"high":48.17,"low":46.92,"close":47.9,"volume":719050,"rsi_14":41.71,"sma_20":48.84,"sma_60":46.28,"sma_120":41.87},{"date":"2025-11-28","open":48.61,"high":49.03,"low":48.22,"close":48.91,"volume":573800,"rsi_14":45.06,"sma_20":48.9,"sma_60":46.39,"sma_120":42.0},{"date":"2025-12-01","open":48.45,"high":48.45,"low":47.57,"close":47.64,"volume":470800,"rsi_14":31.06,"sma_20":48.82,"sma_60":46.45,"sma_120":42.11},{"date":"2025-12-02","open":48.27,"high":48.27,"low":47.21,"close":47.63,"volume":241100,"rsi_14":33.49,"sma_20":48.75,"sma_60":46.53,"sma_120":42.22},{"date":"2025-12-03","open":47.8,"high":47.8,"low":46.72,"close":47.38,"volume":351400,"rsi_14":36.43,"sma_20":48.72,"sma_60":46.62,"sma_120":42.33},{"date":"2025-12-04","open":47.31,"high":48.21,"low":47.19,"close":48.04,"volume":434300,"rsi_14":47.87,"sma_20":48.56,"sma_60":46.72,"sma_120":42.44},{"date":"2025-12-05","open":48.0,"high":48.27,"low":47.54,"close":47.69,"volume":312400,"rsi_14":40.56,"sma_20":48.43,"sma_60":46.82,"sma_120":42.54},{"date":"2025-12-08","open":47.85,"high":48.12,"low":47.11,"close":47.59,"volume":319200,"rsi_14":43.49,"sma_20":48.29,"sma_60":46.91,"sma_120":42.67},{"date":"2025-12-09","open":47.47,"high":48.4,"low":47.32,"close":47.47,"volume":646000,"rsi_14":45.62,"sma_20":48.02,"sma_60":47.0,"sma_120":42.79},{"date":"2025-12-10","open":47.32,"high":49.28,"low":47.16,"close":48.78,"volume":1254900,"rsi_14":56.25,"sma_20":47.87,"sma_60":47.1,"sma_120":42.93},{"date":"2025-12-11","open":48.03,"high":49.41,"low":47.33,"close":49.24,"volume":1931900,"rsi_14":73.01,"sma_20":47.8,"sma_60":47.21,"sma_120":43.08},{"date":"2025-12-12","open":49.87,"high":49.88,"low":47.13,"close":47.84,"volume":1367500,"rsi_14":60.67,"sma_20":47.77,"sma_60":47.29,"sma_120":43.2},{"date":"2025-12-15","open":48.24,"high":48.24,"low":47.24,"close":47.57,"volume":522400,"rsi_14":56.42,"sma_20":47.67,"sma_60":47.36,"sma_120":43.31},{"date":"2025-12-16","open":47.3,"high":48.18,"low":47.14,"close":47.79,"volume":616200,"rsi_14":54.3,"sma_20":47.62,"sma_60":47.43,"sma_120":43.43},{"date":"2025-12-17","open":47.96,"high":48.69,"low":47.13,"close":47.25,"volume":431200,"rsi_14":45.92,"sma_20":47.57,"sma_60":47.51,"sma_120":43.54},{"date":"2025-12-18","open":48.14,"high":49.39,"low":48.14,"close":48.33,"volume":829200,"rsi_14":46.39,"sma_20":47.61,"sma_60":47.59,"sma_120":43.65},{"date":"2025-12-19","open":48.77,"high":49.35,"low":48.51,"close":48.99,"volume":996800,"rsi_14":59.08,"sma_20":47.78,"sma_60":47.68,"sma_120":43.77},{"date":"2025-12-22","open":49.8,"high":51.78,"low":49.72,"close":51.4,"volume":2540300,"rsi_14":69.18,"sma_20":48.05,"sma_60":47.81,"sma_120":43.89},{"date":"2025-12-23","open":51.22,"high":51.22,"low":49.87,"close":50.4,"volume":955800,"rsi_14":64.27,"sma_20":48.25,"sma_60":47.92,"sma_120":43.99},{"date":"2025-12-24","open":50.38,"high":51.04,"low":50.11,"close":50.86,"volume":678200,"rsi_14":63.58,"sma_20":48.44,"sma_60":48.04,"sma_120":44.09},{"date":"2025-12-26","open":51.08,"high":51.08,"low":50.19,"close":50.83,"volume":460800,"rsi_14":65.61,"sma_20":48.58,"sma_60":48.14,"sma_120":44.19},{"date":"2025-12-29","open":50.38,"high":51.08,"low":50.05,"close":50.13,"volume":924600,"rsi_14":61.91,"sma_20":48.64,"sma_60":48.21,"sma_120":44.29},{"date":"2025-12-30","open":50.39,"high":50.64,"low":49.5,"close":49.53,"volume":951800,"rsi_14":59.25,"sma_20":48.74,"sma_60":48.27,"sma_120":44.38},{"date":"2025-12-31","open":49.33,"high":49.64,"low":49.01,"close":49.12,"volume":836600,"rsi_14":51.66,"sma_20":48.81,"sma_60":48.31,"sma_120":44.47},{"date":"2026-01-02","open":50.35,"high":51.74,"low":50.35,"close":51.6,"volume":1118300,"rsi_14":59.62,"sma_20":49.02,"sma_60":48.41,"sma_120":44.58},{"date":"2026-01-05","open":52.0,"high":52.16,"low":50.03,"close":51.12,"volume":1364000,"rsi_14":64.46,"sma_20":49.18,"sma_60":48.49,"sma_120":44.69},{"date":"2026-01-06","open":51.39,"high":51.9,"low":50.96,"close":51.51,"volume":1941700,"rsi_14":67.19,"sma_20":49.37,"sma_60":48.56,"sma_120":44.8},{"date":"2026-01-07","open":51.5,"high":51.5,"low":50.15,"close":50.47,"volume":1038200,"rsi_14":60.91,"sma_20":49.51,"sma_60":48.65,"sma_120":44.91},{"date":"2026-01-08","open":50.0,"high":51.02,"low":49.72,"close":50.4,"volume":549100,"rsi_14":63.34,"sma_20":49.66,"sma_60":48.72,"sma_120":45.01},{"date":"2026-01-09","open":50.31,"high":50.63,"low":49.81,"close":50.3,"volume":486900,"rsi_14":59.1,"sma_20":49.73,"sma_60":48.78,"sma_120":45.11},{"date":"2026-01-12","open":50.22,"high":52.54,"low":50.18,"close":52.14,"volume":1134100,"rsi_14":63.11,"sma_20":49.88,"sma_60":48.83,"sma_120":45.21},{"date":"2026-01-13","open":52.45,"high":52.81,"low":51.81,"close":52.19,"volume":799300,"rsi_14":54.09,"sma_20":50.1,"sma_60":48.9,"sma_120":45.32},{"date":"2026-01-14","open":52.19,"high":52.56,"low":51.41,"close":51.49,"volume":711400,"rsi_14":55.83,"sma_20":50.29,"sma_60":48.98,"sma_120":45.42},{"date":"2026-01-15","open":51.97,"high":52.58,"low":51.71,"close":51.97,"volume":533200,"rsi_14":55.92,"sma_20":50.5,"sma_60":49.06,"sma_120":45.53},{"date":"2026-01-16","open":52.26,"high":52.53,"low":51.58,"close":51.88,"volume":820790,"rsi_14":55.57,"sma_20":50.73,"sma_60":49.15,"sma_120":45.64},{"date":"2026-01-20","open":51.17,"high":51.97,"low":50.71,"close":51.49,"volume":924300,"rsi_14":57.46,"sma_20":50.89,"sma_60":49.24,"sma_120":45.75},{"date":"2026-01-21","open":51.55,"high":52.31,"low":51.01,"close":52.25,"volume":803400,"rsi_14":64.66,"sma_20":51.05,"sma_60":49.33,"sma_120":45.87},{"date":"2026-01-22","open":52.94,"high":54.8,"low":52.94,"close":54.02,"volume":2464300,"rsi_14":73.03,"sma_20":51.19,"sma_60":49.43,"sma_120":46.01},{"date":"2026-01-23","open":55.24,"high":55.91,"low":54.79,"close":55.23,"volume":2458600,"rsi_14":69.37,"sma_20":51.43,"sma_60":49.54,"sma_120":46.17},{"date":"2026-01-26","open":54.92,"high":56.11,"low":54.45,"close":55.11,"volume":1841200,"rsi_14":72.14,"sma_20":51.64,"sma_60":49.65,"sma_120":46.32},{"date":"2026-01-27","open":55.58,"high":56.48,"low":55.08,"close":56.06,"volume":1192200,"rsi_14":73.77,"sma_20":51.9,"sma_60":49.77,"sma_120":46.48},{"date":"2026-01-28","open":57.02,"high":57.93,"low":56.33,"close":57.36,"volume":2526200,"rsi_14":85.05,"sma_20":52.26,"sma_60":49.93,"sma_120":46.66},{"date":"2026-01-29","open":57.19,"high":57.19,"low":53.92,"close":55.75,"volume":2598200,"rsi_14":73.53,"sma_20":52.57,"sma_60":50.04,"sma_120":46.82},{"date":"2026-01-30","open":54.82,"high":55.68,"low":53.51,"close":53.85,"volume":1337400,"rsi_14":63.48,"sma_20":52.81,"sma_60":50.12,"sma_120":46.97},{"date":"2026-02-02","open":53.53,"high":54.12,"low":52.81,"close":53.69,"volume":1072300,"rsi_14":56.74,"sma_20":52.91,"sma_60":50.22,"sma_120":47.11},{"date":"2026-02-03","open":54.66,"high":56.27,"low":54.16,"close":55.59,"volume":1189500,"rsi_14":62.74,"sma_20":53.14,"sma_60":50.29,"sma_120":47.26},{"date":"2026-02-04","open":58.01,"high":59.4,"low":56.41,"close":58.1,"volume":3546000,"rsi_14":71.82,"sma_20":53.47,"sma_60":50.42,"sma_120":47.44},{"date":"2026-02-05","open":56.52,"high":57.45,"low":55.75,"close":55.83,"volume":1136600,"rsi_14":61.39,"sma_20":53.74,"sma_60":50.51,"sma_120":47.6},{"date":"2026-02-06","open":56.97,"high":57.8,"low":56.27,"close":57.74,"volume":1021400,"rsi_14":65.62,"sma_20":54.1,"sma_60":50.59,"sma_120":47.75},{"date":"2026-02-09","open":57.96,"high":59.02,"low":57.47,"close":58.72,"volume":1190118,"rsi_14":68.68,"sma_20":54.52,"sma_60":50.71,"sma_120":47.89},{"date":"2026-02-10","open":58.77,"high":59.46,"low":57.71,"close":58.59,"volume":1242332,"rsi_14":66.9,"sma_20":54.85,"sma_60":50.84,"sma_120":48.04},{"date":"2026-02-11","open":59.37,"high":59.53,"low":56.92,"close":58.38,"volume":1156595,"rsi_14":62.78,"sma_20":55.16,"sma_60":51.01,"sma_120":48.18},{"date":"2026-02-12","open":58.94,"high":58.94,"low":56.42,"close":56.86,"volume":1168677,"rsi_14":54.67,"sma_20":55.42,"sma_60":51.13,"sma_120":48.32},{"date":"2026-02-13","open":57.28,"high":58.35,"low":56.52,"close":57.92,"volume":1050382,"rsi_14":57.63,"sma_20":55.72,"sma_60":51.28,"sma_120":48.46},{"date":"2026-02-17","open":58.55,"high":60.19,"low":58.06,"close":59.87,"volume":1031289,"rsi_14":59.76,"sma_20":56.12,"sma_60":51.48,"sma_120":48.61},{"date":"2026-02-18","open":60.86,"high":61.03,"low":59.8,"close":60.43,"volume":1223700,"rsi_14":58.22,"sma_20":56.57,"sma_60":51.69,"sma_120":48.76},{"date":"2026-02-19","open":59.16,"high":59.33,"low":58.17,"close":58.52,"volume":865900,"rsi_14":57.3,"sma_20":56.88,"sma_60":51.9,"sma_120":48.91},{"date":"2026-02-20","open":58.36,"high":60.23,"low":58.27,"close":59.77,"volume":681219,"rsi_14":66.16,"sma_20":57.17,"sma_60":52.13,"sma_120":49.06},{"date":"2026-02-23","open":59.77,"high":60.29,"low":59.25,"close":60.09,"volume":1125000,"rsi_14":67.32,"sma_20":57.41,"sma_60":52.36,"sma_120":49.22},{"date":"2026-02-24","open":59.37,"high":60.93,"low":58.81,"close":60.53,"volume":3341112,"rsi_14":64.55,"sma_20":57.68,"sma_60":52.59,"sma_120":49.38},{"date":"2026-02-25","open":59.55,"high":60.38,"low":59.23,"close":59.31,"volume":1293423,"rsi_14":53.84,"sma_20":57.85,"sma_60":52.78,"sma_120":49.53},{"date":"2026-02-26","open":58.02,"high":58.43,"low":56.65,"close":57.58,"volume":2415631,"rsi_14":55.78,"sma_20":57.86,"sma_60":52.92,"sma_120":49.66},{"date":"2026-02-27","open":56.64,"high":56.87,"low":54.2,"close":55.0,"volume":3458704,"rsi_14":41.38,"sma_20":57.82,"sma_60":53.04,"sma_120":49.75},{"date":"2026-03-02","open":54.9,"high":56.58,"low":54.77,"close":56.36,"volume":1554771,"rsi_14":42.61,"sma_20":57.94,"sma_60":53.19,"sma_120":49.86},{"date":"2026-03-03","open":54.19,"high":54.67,"low":53.19,"close":54.47,"volume":1662355,"rsi_14":38.59,"sma_20":57.98,"sma_60":53.31,"sma_120":49.96},{"date":"2026-03-04","open":54.61,"high":55.12,"low":54.3,"close":54.87,"volume":1385304,"rsi_14":40.17,"sma_20":57.95,"sma_60":53.42,"sma_120":50.07},{"date":"2026-03-05","open":54.52,"high":55.24,"low":53.42,"close":54.09,"volume":1140791,"rsi_14":42.05,"sma_20":57.75,"sma_60":53.53,"sma_120":50.17},{"date":"2026-03-06","open":53.22,"high":53.92,"low":53.17,"close":53.28,"volume":1567753,"rsi_14":36.4,"sma_20":57.62,"sma_60":53.62,"sma_120":50.27},{"date":"2026-03-09","open":52.16,"high":54.23,"low":51.8,"close":54.1,"volume":2120173,"rsi_14":32.0,"sma_20":57.44,"sma_60":53.73,"sma_120":50.37},{"date":"2026-03-10","open":54.25,"high":55.26,"low":54.06,"close":54.9,"volume":1964403,"rsi_14":32.78,"sma_20":57.24,"sma_60":53.83,"sma_120":50.47},{"date":"2026-03-11","open":55.32,"high":56.47,"low":55.13,"close":55.73,"volume":1116646,"rsi_14":40.64,"sma_20":57.1,"sma_60":53.94,"sma_120":50.57},{"date":"2026-03-12","open":54.9,"high":55.17,"low":54.47,"close":54.75,"volume":702628,"rsi_14":32.97,"sma_20":56.92,"sma_60":54.06,"sma_120":50.67},{"date":"2026-03-13","open":55.6,"high":56.57,"low":54.97,"close":55.38,"volume":605988,"rsi_14":34.39,"sma_20":56.84,"sma_60":54.19,"sma_120":50.78},{"date":"2026-03-16","open":56.3,"high":57.23,"low":56.23,"close":56.75,"volume":1058252,"rsi_14":38.13,"sma_20":56.78,"sma_60":54.34,"sma_120":50.88},{"date":"2026-03-17","open":57.14,"high":57.78,"low":57.0,"close":57.74,"volume":1116826,"rsi_14":45.02,"sma_20":56.68,"sma_60":54.51,"sma_120":51.01},{"date":"2026-03-18","open":57.21,"high":57.59,"low":56.55,"close":56.58,"volume":941843,"rsi_14":46.68,"sma_20":56.49,"sma_60":54.65,"sma_120":51.12},{"date":"2026-03-19","open":55.3,"high":57.14,"low":54.61,"close":56.95,"volume":1074335,"rsi_14":57.52,"sma_20":56.41,"sma_60":54.78,"sma_120":51.23},{"date":"2026-03-20","open":56.57,"high":56.96,"low":54.59,"close":55.15,"volume":2111698,"rsi_14":45.65,"sma_20":56.18,"sma_60":54.84,"sma_120":51.33},{"date":"2026-03-23","open":55.52,"high":56.11,"low":54.5,"close":54.99,"volume":948260,"rsi_14":52.12,"sma_20":55.92,"sma_60":54.92,"sma_120":51.42},{"date":"2026-03-24","open":54.15,"high":55.81,"low":54.05,"close":55.43,"volume":890339,"rsi_14":52.49,"sma_20":55.67,"sma_60":55.0,"sma_120":51.52},{"date":"2026-03-25","open":56.3,"high":57.4,"low":56.0,"close":56.99,"volume":1228614,"rsi_14":61.34,"sma_20":55.55,"sma_60":55.1,"sma_120":51.62},{"date":"2026-03-26","open":56.25,"high":56.99,"low":55.17,"close":55.23,"volume":1108319,"rsi_14":57.15,"sma_20":55.43,"sma_60":55.18,"sma_120":51.69},{"date":"2026-03-27","open":54.3,"high":55.32,"low":54.04,"close":54.52,"volume":550232,"rsi_14":51.55,"sma_20":55.41,"sma_60":55.27,"sma_120":51.77},{"date":"2026-03-30","open":54.96,"high":55.12,"low":52.52,"close":52.89,"volume":675957,"rsi_14":43.12,"sma_20":55.24,"sma_60":55.33,"sma_120":51.82},{"date":"2026-03-31","open":53.14,"high":55.77,"low":53.1,"close":55.71,"volume":863825,"rsi_14":50.03,"sma_20":55.3,"sma_60":55.4,"sma_120":51.9},{"date":"2026-04-01","open":56.08,"high":57.06,"low":55.99,"close":56.27,"volume":1710371,"rsi_14":54.79,"sma_20":55.37,"sma_60":55.48,"sma_120":51.99},{"date":"2026-04-02","open":54.9,"high":56.36,"low":54.76,"close":54.85,"volume":633390,"rsi_14":48.42,"sma_20":55.41,"sma_60":55.54,"sma_120":52.05},{"date":"2026-04-06","open":55.0,"high":55.17,"low":53.65,"close":54.16,"volume":1369518,"rsi_14":41.94,"sma_20":55.45,"sma_60":55.6,"sma_120":52.13},{"date":"2026-04-07","open":53.71,"high":53.74,"low":52.39,"close":53.47,"volume":848782,"rsi_14":36.46,"sma_20":55.42,"sma_60":55.65,"sma_120":52.19},{"date":"2026-04-08","open":55.48,"high":55.92,"low":54.92,"close":55.48,"volume":931308,"rsi_14":46.69,"sma_20":55.45,"sma_60":55.74,"sma_120":52.26},{"date":"2026-04-09","open":55.01,"high":55.64,"low":54.48,"close":54.72,"volume":998232,"rsi_14":43.45,"sma_20":55.4,"sma_60":55.78,"sma_120":52.31},{"date":"2026-04-10","open":55.0,"high":55.74,"low":54.61,"close":55.23,"volume":721771,"rsi_14":50.25,"sma_20":55.42,"sma_60":55.83,"sma_120":52.37},{"date":"2026-04-13","open":55.19,"high":55.48,"low":54.63,"close":54.9,"volume":678153,"rsi_14":49.72,"sma_20":55.4,"sma_60":55.89,"sma_120":52.44},{"date":"2026-04-14","open":54.9,"high":55.51,"low":54.67,"close":55.23,"volume":758761,"rsi_14":49.37,"sma_20":55.32,"sma_60":55.94,"sma_120":52.5},{"date":"2026-04-15","open":56.32,"high":56.83,"low":55.04,"close":55.32,"volume":1128430,"rsi_14":44.16,"sma_20":55.2,"sma_60":56.0,"sma_120":52.57},{"date":"2026-04-16","open":54.96,"high":55.17,"low":53.76,"close":54.49,"volume":1503220,"rsi_14":47.23,"sma_20":55.1,"sma_60":56.05,"sma_120":52.64},{"date":"2026-04-17","open":55.12,"high":55.29,"low":54.41,"close":55.13,"volume":2097385,"rsi_14":52.29,"sma_20":55.01,"sma_60":56.1,"sma_120":52.72},{"date":"2026-04-20","open":55.25,"high":55.81,"low":54.79,"close":55.55,"volume":1422290,"rsi_14":60.99,"sma_20":55.03,"sma_60":56.12,"sma_120":52.78},{"date":"2026-04-21","open":55.75,"high":56.23,"low":54.43,"close":54.68,"volume":873115,"rsi_14":44.93,"sma_20":55.01,"sma_60":56.12,"sma_120":52.83},{"date":"2026-04-22","open":55.53,"high":57.31,"low":55.53,"close":57.03,"volume":2451090,"rsi_14":53.18,"sma_20":55.09,"sma_60":56.15,"sma_120":52.9},{"date":"2026-04-23","open":57.25,"high":58.81,"low":57.22,"close":58.6,"volume":2138794,"rsi_14":65.51,"sma_20":55.17,"sma_60":56.19,"sma_120":52.98},{"date":"2026-04-24","open":59.1,"high":59.1,"low":57.63,"close":58.32,"volume":904447,"rsi_14":67.81,"sma_20":55.33,"sma_60":56.21,"sma_120":53.07},{"date":"2026-04-27","open":58.5,"high":59.06,"low":57.72,"close":58.69,"volume":789917,"rsi_14":72.98,"sma_20":55.54,"sma_60":56.25,"sma_120":53.15},{"date":"2026-04-28","open":57.93,"high":58.26,"low":57.32,"close":57.62,"volume":1507657,"rsi_14":60.27,"sma_20":55.77,"sma_60":56.32,"sma_120":53.22},{"date":"2026-04-29","open":57.68,"high":57.68,"low":55.45,"close":56.12,"volume":1858706,"rsi_14":56.27,"sma_20":55.79,"sma_60":56.36,"sma_120":53.29},{"date":"2026-04-30","open":56.66,"high":58.72,"low":56.53,"close":58.41,"volume":1031431,"rsi_14":62.29,"sma_20":55.9,"sma_60":56.4,"sma_120":53.35},{"date":"2026-05-01","open":58.35,"high":59.95,"low":58.35,"close":59.27,"volume":1309871,"rsi_14":66.22,"sma_20":56.12,"sma_60":56.42,"sma_120":53.42},{"date":"2026-05-04","open":59.17,"high":59.45,"low":57.8,"close":58.38,"volume":929599,"rsi_14":61.23,"sma_20":56.33,"sma_60":56.47,"sma_120":53.49},{"date":"2026-05-05","open":59.9,"high":60.9,"low":59.19,"close":60.71,"volume":1393877,"rsi_14":66.56,"sma_20":56.69,"sma_60":56.52,"sma_120":53.55},{"date":"2026-05-06","open":60.48,"high":60.7,"low":59.45,"close":60.47,"volume":1222397,"rsi_14":69.07,"sma_20":56.94,"sma_60":56.55,"sma_120":53.63},{"date":"2026-05-07","open":61.43,"high":62.01,"low":59.39,"close":59.76,"volume":1369748,"rsi_14":64.7,"sma_20":57.2,"sma_60":56.57,"sma_120":53.7},{"date":"2026-05-08","open":60.88,"high":62.11,"low":60.71,"close":61.94,"volume":749193,"rsi_14":68.25,"sma_20":57.53,"sma_60":56.62,"sma_120":53.82},{"date":"2026-05-11","open":61.77,"high":64.14,"low":61.77,"close":63.05,"volume":1562901,"rsi_14":73.58,"sma_20":57.94,"sma_60":56.73,"sma_120":53.93},{"date":"2026-05-12","open":62.3,"high":62.63,"low":60.49,"close":61.65,"volume":1119273,"rsi_14":63.75,"sma_20":58.26,"sma_60":56.79,"sma_120":54.04},{"date":"2026-05-13","open":63.17,"high":64.55,"low":62.18,"close":63.81,"volume":1978061,"rsi_14":64.98,"sma_20":58.68,"sma_60":56.86,"sma_120":54.17},{"date":"2026-05-14","open":63.27,"high":65.12,"low":62.1,"close":64.95,"volume":1959035,"rsi_14":68.16,"sma_20":59.21,"sma_60":56.93,"sma_120":54.31},{"date":"2026-05-15","open":62.52,"high":65.5,"low":61.81,"close":64.96,"volume":2328067,"rsi_14":67.52,"sma_20":59.7,"sma_60":57.04,"sma_120":54.47},{"date":"2026-05-18","open":64.87,"high":64.87,"low":61.75,"close":62.61,"volume":2971400,"rsi_14":63.02,"sma_20":60.05,"sma_60":57.09,"sma_120":54.61},{"date":"2026-05-19","open":61.88,"high":61.9,"low":59.77,"close":60.97,"volume":1281412,"rsi_14":62.56,"sma_20":60.37,"sma_60":57.1,"sma_120":54.73},{"date":"2026-05-20","open":61.4,"high":63.3,"low":60.56,"close":62.92,"volume":1943971,"rsi_14":61.89,"sma_20":60.66,"sma_60":57.14,"sma_120":54.86},{"date":"2026-05-21","open":62.17,"high":65.3,"low":62.16,"close":64.86,"volume":1693124,"rsi_14":63.94,"sma_20":60.97,"sma_60":57.23,"sma_120":55.0},{"date":"2026-05-22","open":64.75,"high":66.18,"low":63.54,"close":65.95,"volume":1660763,"rsi_14":68.69,"sma_20":61.36,"sma_60":57.37,"sma_120":55.15},{"date":"2026-05-26","open":68.0,"high":70.01,"low":67.44,"close":68.96,"volume":1774660,"rsi_14":69.71,"sma_20":61.87,"sma_60":57.6,"sma_120":55.32},{"date":"2026-05-27","open":69.45,"high":71.31,"low":68.94,"close":70.51,"volume":2642383,"rsi_14":72.57,"sma_20":62.51,"sma_60":57.84,"sma_120":55.51},{"date":"2026-05-28","open":70.52,"high":72.5,"low":70.35,"close":71.93,"volume":1132945,"rsi_14":76.51,"sma_20":63.3,"sma_60":58.13,"sma_120":55.72},{"date":"2026-05-29","open":74.23,"high":75.6,"low":73.13,"close":73.93,"volume":3809555,"rsi_14":76.33,"sma_20":64.08,"sma_60":58.45,"sma_120":55.93},{"date":"2026-06-01","open":72.11,"high":72.21,"low":69.39,"close":71.13,"volume":2078774,"rsi_14":66.52,"sma_20":64.67,"sma_60":58.73,"sma_120":56.13},{"date":"2026-06-02","open":70.42,"high":72.56,"low":69.49,"close":72.27,"volume":1022853,"rsi_14":71.94,"sma_20":65.37,"sma_60":59.05,"sma_120":56.34},{"date":"2026-06-03","open":71.25,"high":71.81,"low":69.73,"close":70.29,"volume":1028283,"rsi_14":63.49,"sma_20":65.85,"sma_60":59.32,"sma_120":56.53},{"date":"2026-06-04","open":69.31,"high":70.97,"low":68.41,"close":70.44,"volume":990820,"rsi_14":61.92,"sma_20":66.34,"sma_60":59.58,"sma_120":56.71},{"date":"2026-06-05","open":68.8,"high":68.88,"low":63.65,"close":64.05,"volume":2185067,"rsi_14":48.45,"sma_20":66.56,"sma_60":59.72,"sma_120":56.83},{"date":"2026-06-08","open":65.56,"high":65.86,"low":63.46,"close":63.58,"volume":1625160,"rsi_14":51.76,"sma_20":66.64,"sma_60":59.87,"sma_120":56.96},{"date":"2026-06-09","open":64.81,"high":64.86,"low":59.5,"close":61.83,"volume":1522447,"rsi_14":51.56,"sma_20":66.58,"sma_60":59.97,"sma_120":57.08},{"date":"2026-06-10","open":60.93,"high":61.36,"low":59.12,"close":59.16,"volume":2985621,"rsi_14":43.37,"sma_20":66.46,"sma_60":60.01,"sma_120":57.17},{"date":"2026-06-11","open":59.76,"high":62.46,"low":59.53,"close":62.3,"volume":1386181,"rsi_14":45.67,"sma_20":66.38,"sma_60":60.09,"sma_120":57.3},{"date":"2026-06-12","open":62.6,"high":63.89,"low":62.2,"close":63.03,"volume":2627044,"rsi_14":45.0,"sma_20":66.28,"sma_60":60.2,"sma_120":57.42},{"date":"2026-06-15","open":64.04,"high":64.04,"low":61.96,"close":62.7,"volume":2178605,"rsi_14":38.2,"sma_20":66.17,"sma_60":60.29,"sma_120":57.54},{"date":"2026-06-16","open":62.09,"high":62.73,"low":60.41,"close":60.58,"volume":2564862,"rsi_14":31.67,"sma_20":66.07,"sma_60":60.38,"sma_120":57.61},{"date":"2026-06-17","open":60.38,"high":60.71,"low":58.28,"close":58.45,"volume":1307989,"rsi_14":25.76,"sma_20":65.94,"sma_60":60.44,"sma_120":57.68},{"date":"2026-06-18","open":59.57,"high":60.8,"low":58.49,"close":60.58,"volume":1619150,"rsi_14":26.1,"sma_20":65.83,"sma_60":60.53,"sma_120":57.76},{"date":"2026-06-22","open":60.64,"high":61.88,"low":60.61,"close":61.11,"volume":911237,"rsi_14":30.48,"sma_20":65.64,"sma_60":60.6,"sma_120":57.85},{"date":"2026-06-23","open":58.99,"high":60.09,"low":58.53,"close":58.56,"volume":1298150,"rsi_14":24.68,"sma_20":65.27,"sma_60":60.65,"sma_120":57.92},{"date":"2026-06-24","open":59.12,"high":59.94,"low":57.78,"close":58.16,"volume":863742,"rsi_14":26.21,"sma_20":64.73,"sma_60":60.71,"sma_120":57.99},{"date":"2026-06-25","open":59.27,"high":59.62,"low":56.56,"close":57.87,"volume":1141492,"rsi_14":25.48,"sma_20":64.1,"sma_60":60.79,"sma_120":58.06},{"date":"2026-06-26","open":56.95,"high":57.55,"low":56.52,"close":56.85,"volume":1239289,"rsi_14":32.23,"sma_20":63.34,"sma_60":60.81,"sma_120":58.11},{"date":"2026-06-29","open":57.59,"high":58.3,"low":55.79,"close":57.6,"volume":1272785,"rsi_14":35.44,"sma_20":62.53,"sma_60":60.84,"sma_120":58.16},{"date":"2026-06-30","open":59.3,"high":59.79,"low":58.25,"close":59.15,"volume":1755793,"rsi_14":43.41,"sma_20":61.93,"sma_60":60.91,"sma_120":58.22},{"date":"2026-07-01","open":58.09,"high":59.64,"low":57.75,"close":57.8,"volume":934055,"rsi_14":46.42,"sma_20":61.2,"sma_60":60.97,"sma_120":58.28},{"date":"2026-07-02","open":57.96,"high":59.41,"low":55.46,"close":56.32,"volume":1185063,"rsi_14":32.78,"sma_20":60.51,"sma_60":61.02,"sma_120":58.33},{"date":"2026-07-06","open":56.5,"high":58.43,"low":56.31,"close":57.54,"volume":433856,"rsi_14":34.62,"sma_20":59.86,"sma_60":61.05,"sma_120":58.39},{"date":"2026-07-07","open":56.05,"high":56.41,"low":54.17,"close":54.81,"volume":796075,"rsi_14":30.52,"sma_20":59.4,"sma_60":61.05,"sma_120":58.42},{"date":"2026-07-08","open":53.76,"high":54.38,"low":52.82,"close":54.14,"volume":936072,"rsi_14":32.87,"sma_20":58.93,"sma_60":61.03,"sma_120":58.43},{"date":"2026-07-09","open":54.67,"high":55.33,"low":54.59,"close":54.95,"volume":397277,"rsi_14":39.99,"sma_20":58.58,"sma_60":61.03,"sma_120":58.46},{"date":"2026-07-10","open":54.88,"high":55.55,"low":54.45,"close":54.96,"volume":510696,"rsi_14":31.71,"sma_20":58.37,"sma_60":61.03,"sma_120":58.49},{"date":"2026-07-13","open":54.26,"high":54.6,"low":52.81,"close":53.12,"volume":527365,"rsi_14":26.03,"sma_20":57.91,"sma_60":60.99,"sma_120":58.5},{"date":"2026-07-14","open":54.6,"high":55.54,"low":54.56,"close":55.13,"volume":623344,"rsi_14":39.37,"sma_20":57.52,"sma_60":61.0,"sma_120":58.53},{"date":"2026-07-15","open":55.87,"high":56.98,"low":54.69,"close":55.8,"volume":748611,"rsi_14":42.8,"sma_20":57.17,"sma_60":61.01,"sma_120":58.56},{"date":"2026-07-16","open":55.2,"high":55.22,"low":53.82,"close":54.18,"volume":517330,"rsi_14":39.59,"sma_20":56.85,"sma_60":60.99,"sma_120":58.56},{"date":"2026-07-17","open":53.22,"high":54.77,"low":52.94,"close":53.9,"volume":608298,"rsi_14":41.32,"sma_20":56.63,"sma_60":60.98,"sma_120":58.55},{"date":"2026-07-20","open":54.06,"high":54.06,"low":52.6,"close":52.69,"volume":445638,"rsi_14":35.93,"sma_20":56.23,"sma_60":60.91,"sma_120":58.53},{"date":"2026-07-21","open":53.64,"high":54.05,"low":53.12,"close":53.74,"volume":411516,"rsi_14":34.04,"sma_20":55.86,"sma_60":60.83,"sma_120":58.51},{"date":"2026-07-22","open":53.74,"high":54.53,"low":53.66,"close":53.72,"volume":451660,"rsi_14":36.94,"sma_20":55.62,"sma_60":60.75,"sma_120":58.48},{"date":"2026-07-23","open":53.19,"high":53.76,"low":52.4,"close":52.85,"volume":380476,"rsi_14":38.44,"sma_20":55.36,"sma_60":60.65,"sma_120":58.45},{"date":"2026-07-24","open":52.72,"high":52.97,"low":50.95,"close":51.28,"volume":726512,"rsi_14":29.62,"sma_20":55.03,"sma_60":60.55,"sma_120":58.43},{"date":"2026-07-27","open":51.75,"high":51.75,"low":50.22,"close":51.56,"volume":2384458,"rsi_14":37.41,"sma_20":54.76,"sma_60":60.47,"sma_120":58.41},{"date":"2026-07-28","open":50.0,"high":50.01,"low":48.5,"close":49.1,"volume":3697967,"rsi_14":32.86,"sma_20":54.34,"sma_60":60.31,"sma_120":58.36},{"date":"2026-07-29","open":49.05,"high":49.23,"low":47.26,"close":47.68,"volume":1277429,"rsi_14":26.26,"sma_20":53.76,"sma_60":60.12,"sma_120":58.27},{"date":"2026-07-30","open":48.89,"high":49.92,"low":48.89,"close":49.84,"volume":1505769,"rsi_14":35.34,"sma_20":53.37,"sma_60":59.98,"sma_120":58.22},{"date":"2026-07-31","open":50.35,"high":50.73,"low":48.78,"close":49.33,"volume":2019420,"rsi_14":38.25,"sma_20":53.02,"sma_60":59.79,"sma_120":58.15},{"date":"2026-08-03","open":49.62,"high":51.49,"low":49.4,"close":51.24,"volume":2429505,"rsi_14":37.87,"sma_20":52.7,"sma_60":59.64,"sma_120":58.09},{"date":"2026-08-04","open":52.25,"high":53.7,"low":51.85,"close":53.37,"volume":1418612,"rsi_14":43.05,"sma_20":52.63,"sma_60":59.53,"sma_120":58.05},{"date":"2026-08-05","open":52.12,"high":52.52,"low":50.8,"close":51.27,"volume":2430815,"rsi_14":41.84,"sma_20":52.48,"sma_60":59.35,"sma_120":57.99},{"date":"2026-08-06","open":50.81,"high":52.23,"low":50.11,"close":51.25,"volume":1453938,"rsi_14":42.52,"sma_20":52.3,"sma_60":59.15,"sma_120":57.94},{"date":"2026-08-07","open":52.71,"high":53.6,"low":52.0,"close":52.75,"volume":864906,"rsi_14":50.08,"sma_20":52.19,"sma_60":59.01,"sma_120":57.9},{"date":"2026-08-10","open":52.74,"high":52.86,"low":51.73,"close":51.86,"volume":585152,"rsi_14":45.01,"sma_20":52.13,"sma_60":58.81,"sma_120":57.83},{"date":"2026-08-11","open":52.83,"high":53.23,"low":52.42,"close":52.7,"volume":532539,"rsi_14":47.22,"sma_20":52.0,"sma_60":58.6,"sma_120":57.77},{"date":"2026-08-12","open":53.97,"high":54.01,"low":52.24,"close":52.33,"volume":602199,"rsi_14":48.57,"sma_20":51.83,"sma_60":58.39,"sma_120":57.72},{"date":"2026-08-13","open":52.56,"high":52.93,"low":52.05,"close":52.47,"volume":405139},{"date":"2026-08-14","open":52.04,"high":52.93,"low":51.8,"close":51.97,"volume":503469,"rsi_14":51.21,"sma_20":51.65,"sma_60":58.07,"sma_120":57.59},{"date":"2026-08-17","open":52.08,"high":52.08,"low":50.7,"close":50.92,"volume":1337664,"rsi_14":55.82,"sma_20":51.56,"sma_60":57.87,"sma_120":57.51},{"date":"2026-08-18","open":50.51,"high":50.85,"low":49.67,"close":49.87,"volume":779900,"rsi_14":57.03,"sma_20":51.37,"sma_60":57.62,"sma_120":57.43},{"date":"2026-08-19","open":50.34,"high":50.56,"low":49.6,"close":50.47,"volume":368278,"rsi_14":52.31,"sma_20":51.21,"sma_60":57.37,"sma_120":57.37},{"date":"2026-08-20","open":50.5,"high":51.0,"low":49.6,"close":49.73,"volume":383970},{"date":"2026-08-21","open":50.09,"high":50.39,"low":48.81,"close":49.32,"volume":4931292,"rsi_14":42.22,"sma_20":50.95,"sma_60":56.69,"sma_120":57.27},{"date":"2026-08-24","open":49.0,"high":49.0,"low":48.23,"close":48.32,"volume":917186,"rsi_14":27.4,"sma_20":50.79,"sma_60":56.3,"sma_120":57.21},{"date":"2026-08-25","open":49.28,"high":49.31,"low":48.58,"close":48.85,"volume":473997,"rsi_14":37.64,"sma_20":50.78,"sma_60":55.88,"sma_120":57.17},{"date":"2026-08-26","open":48.61,"high":49.04,"low":48.21,"close":48.78,"volume":527068,"rsi_14":37.25,"sma_20":50.83,"sma_60":55.51,"sma_120":57.12},{"date":"2026-08-27","open":49.89,"high":49.89,"low":49.17,"close":49.74,"volume":372490,"rsi_14":33.55,"sma_20":50.83,"sma_60":55.13,"sma_120":57.09},{"date":"2026-08-28","open":49.83,"high":49.92,"low":48.54,"close":48.65,"volume":632558,"rsi_14":32.87,"sma_20":50.79,"sma_60":54.77,"sma_120":57.05},{"date":"2026-08-31","open":48.2,"high":48.2,"low":47.42,"close":47.57,"volume":1151755,"rsi_14":23.23,"sma_20":50.61,"sma_60":54.39,"sma_120":56.98},{"date":"2026-09-01","open":46.95,"high":47.19,"low":46.65,"close":46.86,"volume":715667},{"date":"2026-09-02","open":46.85,"high":47.36,"low":46.49,"close":47.27,"volume":605003,"rsi_14":24.51,"sma_20":50.08,"sma_60":53.83,"sma_120":56.85},{"date":"2026-09-03","open":47.25,"high":47.9,"low":46.91,"close":47.72,"volume":464274,"rsi_14":29.06,"sma_20":49.91,"sma_60":53.6,"sma_120":56.79},{"date":"2026-09-04","open":47.95,"high":48.28,"low":47.8,"close":48.04,"volume":296468,"rsi_14":34.71,"sma_20":49.67,"sma_60":53.41,"sma_120":56.71},{"date":"2026-09-08","open":48.41,"high":49.51,"low":48.32,"close":49.13,"volume":727734,"rsi_14":46.17,"sma_20":49.54,"sma_60":53.19,"sma_120":56.64},{"date":"2026-09-09","open":49.15,"high":49.62,"low":47.64,"close":47.74,"volume":721708,"rsi_14":36.58,"sma_20":49.29,"sma_60":52.94,"sma_120":56.57},{"date":"2026-09-10","open":46.68,"high":47.58,"low":46.09,"close":47.04,"volume":826796,"rsi_14":36.75,"sma_20":49.02,"sma_60":52.68,"sma_120":56.48},{"date":"2026-09-11","open":47.53,"high":47.76,"low":46.97,"close":47.15,"volume":444494,"rsi_14":38.99,"sma_20":48.76,"sma_60":52.45,"sma_120":56.42},{"date":"2026-09-14","open":45.68,"high":46.74,"low":45.56,"close":46.22,"volume":521409,"rsi_14":39.41,"sma_20":48.47,"sma_60":52.25,"sma_120":56.34},{"date":"2026-09-15","open":45.54,"high":45.97,"low":44.99,"close":45.09,"volume":2689867},{"date":"2026-09-16","open":45.84,"high":45.84,"low":44.27,"close":44.62,"volume":1118867,"rsi_14":30.93,"sma_20":47.92,"sma_60":51.72,"sma_120":56.16},{"date":"2026-09-17","open":45.5,"high":46.66,"low":45.5,"close":46.36,"volume":727314,"rsi_14":35.46,"sma_20":47.71,"sma_60":51.51,"sma_120":56.08},{"date":"2026-09-18","open":46.38,"high":46.54,"low":45.29,"close":45.66,"volume":527004,"rsi_14":36.69,"sma_20":47.51,"sma_60":51.3,"sma_120":56.01},{"date":"2026-09-21","open":46.4,"high":46.81,"low":45.73,"close":46.71,"volume":778721},{"date":"2026-09-22","open":46.45,"high":46.69,"low":46.26,"close":46.5,"volume":587977,"rsi_14":48.18,"sma_20":47.28,"sma_60":50.95,"sma_120":55.88},{"date":"2026-09-23","open":46.3,"high":46.39,"low":44.95,"close":45.05,"volume":990110,"rsi_14":40.56,"sma_20":47.1,"sma_60":50.74,"sma_120":55.79},{"date":"2026-09-24","open":44.08,"high":44.17,"low":43.01,"close":43.47,"volume":947775,"rsi_14":33.51,"sma_20":46.83,"sma_60":50.48,"sma_120":55.69},{"date":"2026-09-25","open":43.77,"high":44.52,"low":43.74,"close":44.06,"volume":404539,"rsi_14":34.86,"sma_20":46.55,"sma_60":50.25,"sma_120":55.61},{"date":"2026-09-28","open":43.59,"high":43.66,"low":43.0,"close":43.0,"volume":298551},{"date":"2026-09-29","open":43.22,"high":43.49,"low":42.84,"close":43.43,"volume":351859,"rsi_14":32.26,"sma_20":46.06,"sma_60":49.79,"sma_120":55.42},{"date":"2026-09-30","open":43.88,"high":44.46,"low":43.61,"close":43.97,"volume":493231,"rsi_14":37.2,"sma_20":45.91,"sma_60":49.61,"sma_120":55.33},{"date":"2026-10-01","open":43.19,"high":43.66,"low":42.46,"close":43.07,"volume":817801},{"date":"2026-10-02","open":43.99,"high":44.43,"low":43.77,"close":44.05,"volume":345017,"rsi_14":41.54,"sma_20":45.52,"sma_60":49.24,"sma_120":55.14},{"date":"2026-10-05","open":43.7,"high":43.86,"low":42.89,"close":43.67,"volume":297501,"rsi_14":44.16,"sma_20":45.3,"sma_60":49.05,"sma_120":55.04},{"date":"2026-10-06","open":43.9,"high":44.77,"low":43.88,"close":44.4,"volume":732206,"rsi_14":49.11,"sma_20":45.06,"sma_60":48.91,"sma_120":54.95},{"date":"2026-10-07","open":43.42,"high":43.58,"low":43.02,"close":43.53,"volume":983875},{"date":"2026-10-08","open":43.22,"high":43.62,"low":42.58,"close":43.32,"volume":371028,"rsi_14":39.36,"sma_20":44.67,"sma_60":48.51,"sma_120":54.76},{"date":"2026-10-09","open":43.75,"high":43.86,"low":43.24,"close":43.75,"volume":288900,"rsi_14":35.71,"sma_20":44.5,"sma_60":48.33,"sma_120":54.66},{"date":"2026-10-12","open":43.83,"high":44.07,"low":43.43,"close":43.48,"volume":431404,"rsi_14":35.54,"sma_20":44.36,"sma_60":48.16,"sma_120":54.57},{"date":"2026-10-13","open":43.43,"high":44.57,"low":43.39,"close":44.38,"volume":3916858,"rsi_14":46.61,"sma_20":44.32,"sma_60":48.02,"sma_120":54.46},{"date":"2026-10-14","open":43.72,"high":44.01,"low":42.53,"close":42.64,"volume":1633174,"rsi_14":45.91,"sma_20":44.23,"sma_60":47.84,"sma_120":54.33},{"date":"2026-10-15","open":41.75,"high":42.85,"low":41.61,"close":42.75,"volume":1334543,"rsi_14":42.96,"sma_20":44.04,"sma_60":47.65,"sma_120":54.2},{"date":"2026-10-16","open":42.75,"high":43.25,"low":41.75,"close":41.85,"volume":1238693,"rsi_14":43.83,"sma_20":43.85,"sma_60":47.47,"sma_120":54.06},{"date":"2026-10-19","open":42.32,"high":42.34,"low":41.12,"close":41.31,"volume":1680398,"rsi_14":39.05,"sma_20":43.59,"sma_60":47.3,"sma_120":53.93},{"date":"2026-10-20","open":40.83,"high":42.12,"low":40.75,"close":41.75,"volume":937899,"rsi_14":38.22,"sma_20":43.35,"sma_60":47.14,"sma_120":53.81},{"date":"2026-10-21","open":42.4,"high":42.71,"low":42.17,"close":42.56,"volume":949109,"rsi_14":47.2,"sma_20":43.22,"sma_60":47.03,"sma_120":53.67},{"date":"2026-10-22","open":41.53,"high":42.0,"low":40.93,"close":41.37,"volume":997808,"rsi_14":35.92,"sma_20":43.12,"sma_60":46.93,"sma_120":53.52},{"date":"2026-10-23","open":41.37,"high":41.37,"low":41.11,"close":41.11,"volume":0,"rsi_14":35.92,"sma_20":43.12,"sma_60":46.93,"sma_120":53.52}],"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":"Invesco Solar ETF","phase":"above-fold","symbol_resolved":true}