{"status":"ok","report":{"price_analysis":{"current":11145.0,"change_1d":-0.3,"change_7d":-10.3,"change_30d":-10.3,"high_30d":16105.0,"low_30d":10395.0,"position_in_range":13.0,"support":10966.0,"resistance":15534.0},"summary":"HANARO 반도체핵심공정주도주(476260)은(는) FnGuide 반도체 핵심공정 주도주 지수를 추종하는 ETF입니다, 순자산 537억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-472.95)가 시그널선(-21.27)을 하회합니다(데드크로스). SMA20 13795, SMA60 12700 — 혼조세입니다. 볼린저밴드 10655~16934 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.065963060686016,"macd":-472.9523336438797,"macd_signal":-21.274440704183164,"sma_20":13794.75,"sma_60":12699.833333333334,"bb_upper":16934.24912406422,"bb_lower":10655.25087593578,"atr_14":1014.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.97만, 기관 순매수 3.58만. 30일 누적: 외국인 -2891.00, 기관 -11.29만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-19721.0,"institutional_flow":35771.0,"data":[{"date":"2026-10-23","foreign_net":14647.0,"institution_net":-2908.0,"retail_net":-11739.0},{"date":"2026-10-22","foreign_net":11016.0,"institution_net":-6756.0,"retail_net":-4260.0},{"date":"2026-10-21","foreign_net":-39455.0,"institution_net":14376.0,"retail_net":25079.0},{"date":"2026-10-20","foreign_net":14868.0,"institution_net":-11059.0,"retail_net":-3809.0},{"date":"2026-10-19","foreign_net":-20797.0,"institution_net":42118.0,"retail_net":-21321.0},{"date":"2026-10-16","foreign_net":-15099.0,"institution_net":-31492.0,"retail_net":46591.0},{"date":"2026-10-15","foreign_net":51737.0,"institution_net":-50429.0,"retail_net":-1308.0},{"date":"2026-10-14","foreign_net":42643.0,"institution_net":-41511.0,"retail_net":-1132.0},{"date":"2026-10-13","foreign_net":-38095.0,"institution_net":105398.0,"retail_net":-67303.0},{"date":"2026-10-12","foreign_net":-3536.0,"institution_net":17394.0,"retail_net":-13858.0},{"date":"2026-10-08","foreign_net":-9987.0,"institution_net":-24275.0,"retail_net":34262.0},{"date":"2026-10-07","foreign_net":-2379.0,"institution_net":162492.0,"retail_net":-160113.0},{"date":"2026-10-06","foreign_net":135.0,"institution_net":-298.0,"retail_net":163.0},{"date":"2026-10-02","foreign_net":3336.0,"institution_net":71418.0,"retail_net":-74754.0},{"date":"2026-10-01","foreign_net":25780.0,"institution_net":-43380.0,"retail_net":17600.0},{"date":"2026-09-30","foreign_net":963.0,"institution_net":-60502.0,"retail_net":59539.0},{"date":"2026-09-29","foreign_net":74.0,"institution_net":32285.0,"retail_net":-32359.0},{"date":"2026-09-28","foreign_net":-3024.0,"institution_net":-1898.0,"retail_net":4922.0},{"date":"2026-09-23","foreign_net":15802.0,"institution_net":-187021.0,"retail_net":171219.0},{"date":"2026-09-22","foreign_net":-20910.0,"institution_net":-167963.0,"retail_net":188873.0},{"date":"2026-09-21","foreign_net":2390.0,"institution_net":-8611.0,"retail_net":6221.0},{"date":"2026-09-18","foreign_net":13797.0,"institution_net":24906.0,"retail_net":-38703.0},{"date":"2026-09-17","foreign_net":3296.0,"institution_net":-12972.0,"retail_net":9676.0},{"date":"2026-09-16","foreign_net":-32758.0,"institution_net":-1319.0,"retail_net":34077.0},{"date":"2026-09-15","foreign_net":14090.0,"institution_net":-4942.0,"retail_net":-9148.0},{"date":"2026-09-14","foreign_net":-15195.0,"institution_net":18584.0,"retail_net":-3389.0},{"date":"2026-09-11","foreign_net":46725.0,"institution_net":16845.0,"retail_net":-63570.0},{"date":"2026-09-10","foreign_net":-8173.0,"institution_net":-24619.0,"retail_net":32792.0},{"date":"2026-09-09","foreign_net":-15479.0,"institution_net":6199.0,"retail_net":9280.0},{"date":"2026-09-08","foreign_net":-39303.0,"institution_net":57013.0,"retail_net":-17710.0}],"periods":{"d1":{"foreign_net":14647.0,"institution_net":-2908.0,"retail_net":-11739.0},"d3":{"foreign_net":-13792.0,"institution_net":4712.0,"retail_net":9080.0},"d7":{"foreign_net":16917.0,"institution_net":-46150.0,"retail_net":29233.0},"d14":{"foreign_net":9034.0,"institution_net":244468.0,"retail_net":-253502.0},"d30":{"foreign_net":-2891.0,"institution_net":-112927.0,"retail_net":115818.0}}},"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":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:41.417843+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide 반도체 핵심공정 주도주 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":53700000000.0,"aum_display":"537억","dividend_yield":null,"tracking_error":1.01,"holdings":[{"ticker":"089970","name":"브이엠","weight":18.33},{"ticker":"319660","name":"피에스케이","weight":14.02},{"ticker":"095610","name":"테스","weight":11.33},{"ticker":"095340","name":"ISC","weight":10.57},{"ticker":"067310","name":"하나마이크론","weight":9.8},{"ticker":"281820","name":"케이씨텍","weight":4.29},{"ticker":"482630","name":"삼양엔씨켐","weight":2.75},{"ticker":"240810","name":"원익IPS","weight":2.57},{"ticker":"084370","name":"유진테크","weight":2.56},{"ticker":"102710","name":"이엔에프테크놀로지","weight":2.31}],"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":11145.0,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-27","close":10151.7529},{"date":"2024-02-28","close":10608.6807},{"date":"2024-02-29","close":10449.749},{"date":"2024-03-04","close":10971.2432},{"date":"2024-03-05","close":10797.4121},{"date":"2024-03-06","close":11125.209},{"date":"2024-03-07","close":10827.2119},{"date":"2024-03-08","close":10986.1436},{"date":"2024-03-11","close":10926.5439},{"date":"2024-03-12","close":11020.9102},{"date":"2024-03-13","close":10931.5107},{"date":"2024-03-14","close":10668.2803},{"date":"2024-03-15","close":10593.7812},{"date":"2024-03-18","close":10722.9131},{"date":"2024-03-19","close":10434.8496},{"date":"2024-03-20","close":10842.1113},{"date":"2024-03-21","close":10886.8115},{"date":"2024-03-22","close":10772.5791},{"date":"2024-03-25","close":10578.8818},{"date":"2024-03-26","close":10663.3135},{"date":"2024-03-27","close":10901.7109},{"date":"2024-03-28","close":11110.3086},{"date":"2024-03-29","close":11100.376},{"date":"2024-04-01","close":10822.2451},{"date":"2024-04-02","close":10847.0781},{"date":"2024-04-03","close":10459.6826},{"date":"2024-04-04","close":10832.1787},{"date":"2024-04-05","close":10573.915},{"date":"2024-04-08","close":10275.918},{"date":"2024-04-09","close":10275.918},{"date":"2024-04-11","close":10280.8848},{"date":"2024-04-12","close":10410.0166},{"date":"2024-04-15","close":10479.5488},{"date":"2024-04-16","close":10002.7549},{"date":"2024-04-17","close":10112.0195},{"date":"2024-04-18","close":10703.0469},{"date":"2024-04-19","close":10280.8848},{"date":"2024-04-22","close":10022.6211},{"date":"2024-04-23","close":9938.1885},{"date":"2024-04-24","close":10241.1514},{"date":"2024-04-25","close":10419.9502},{"date":"2024-04-26","close":10554.0479},{"date":"2024-04-29","close":10603.7148},{"date":"2024-04-30","close":10534.1816},{"date":"2024-05-02","close":10464.6494},{"date":"2024-05-03","close":10345.4502},{"date":"2024-05-07","close":10623.5811},{"date":"2024-05-08","close":10544.1152},{"date":"2024-05-09","close":10360.3506},{"date":"2024-05-10","close":10037.5205},{"date":"2024-05-13","close":9938.1885},{"date":"2024-05-14","close":10082.2207},{"date":"2024-05-16","close":10131.8867},{"date":"2024-05-17","close":9913.3555},{"date":"2024-05-20","close":9923.2891},{"date":"2024-05-21","close":9967.9883},{"date":"2024-05-22","close":9987.8545},{"date":"2024-05-23","close":10017.6543},{"date":"2024-05-24","close":9679.9248},{"date":"2024-05-27","close":9828.9229},{"date":"2024-05-28","close":10072.2871},{"date":"2024-05-29","close":9913.3555},{"date":"2024-05-30","close":9744.4902},{"date":"2024-05-31","close":9774.29},{"date":"2024-06-03","close":9848.7891},{"date":"2024-06-04","close":9665.0254},{"date":"2024-06-05","close":9898.4561},{"date":"2024-06-07","close":10027.5879},{"date":"2024-06-10","close":10112.0195},{"date":"2024-06-11","close":9982.8877},{"date":"2024-06-12","close":10097.1201},{"date":"2024-06-13","close":10325.584},{"date":"2024-06-14","close":10161.6865},{"date":"2024-06-17","close":10072.2871},{"date":"2024-06-18","close":10116.9863},{"date":"2024-06-19","close":10360.3506},{"date":"2024-06-20","close":10136.8525},{"date":"2024-06-21","close":9948.1221},{"date":"2024-06-24","close":9918.3223},{"date":"2024-06-25","close":9838.8564},{"date":"2024-06-26","close":10067.3203},{"date":"2024-06-27","close":9908.3887},{"date":"2024-06-28","close":9972.9551},{"date":"2024-07-01","close":10077.2539},{"date":"2024-07-02","close":9893.4893},{"date":"2024-07-03","close":9868.6562},{"date":"2024-07-04","close":10280.8848},{"date":"2024-07-05","close":10186.5195},{"date":"2024-07-08","close":10136.8525},{"date":"2024-07-09","close":10201.4189},{"date":"2024-07-10","close":10062.3535},{"date":"2024-07-11","close":9918.3223},{"date":"2024-07-12","close":9640.1914},{"date":"2024-07-15","close":9779.2568},{"date":"2024-07-16","close":9814.0234},{"date":"2024-07-17","close":9376.9619},{"date":"2024-07-18","close":9396.8281},{"date":"2024-07-19","close":9481.2607},{"date":"2024-07-22","close":9138.5645},{"date":"2024-07-23","close":9073.998},{"date":"2024-07-24","close":9083.9316},{"date":"2024-07-25","close":8716.4023},{"date":"2024-07-26","close":8686.6025},{"date":"2024-07-29","close":9004.4658},{"date":"2024-07-30","close":8582.3037},{"date":"2024-07-31","close":9004.4658},{"date":"2024-08-01","close":8944.8662},{"date":"2024-08-02","close":8204.8418},{"date":"2024-08-05","close":7022.7881},{"date":"2024-08-06","close":7385.3506},{"date":"2024-08-07","close":7574.0815},{"date":"2024-08-08","close":7425.0835},{"date":"2024-08-09","close":7559.1821},{"date":"2024-08-12","close":7728.0469},{"date":"2024-08-13","close":7653.5474},{"date":"2024-08-14","close":7916.7778},{"date":"2024-08-16","close":8155.1753},{"date":"2024-08-19","close":8006.1768},{"date":"2024-08-20","close":8145.2422},{"date":"2024-08-21","close":8035.9766},{"date":"2024-08-22","close":7867.1118},{"date":"2024-08-23","close":7832.3457},{"date":"2024-08-26","close":7633.6812},{"date":"2024-08-27","close":7569.0},{"date":"2024-08-28","close":7737.98},{"date":"2024-08-29","close":7335.6846},{"date":"2024-08-30","close":7435.0166},{"date":"2024-09-02","close":7216.4858},{"date":"2024-09-03","close":7047.6211},{"date":"2024-09-04","close":6620.4922},{"date":"2024-09-05","close":6545.9932},{"date":"2024-09-06","close":6297.6626},{"date":"2024-09-09","close":6466.5273},{"date":"2024-09-10","close":6396.9951},{"date":"2024-09-11","close":6401.9614},{"date":"2024-09-12","close":6903.5894},{"date":"2024-09-13","close":6729.7578},{"date":"2024-09-19","close":6565.8599},{"date":"2024-09-20","close":6580.7598},{"date":"2024-09-23","close":6650.292},{"date":"2024-09-24","close":6789.3574},{"date":"2024-09-25","close":6829.0898},{"date":"2024-09-26","close":7226.4189},{"date":"2024-09-27","close":7127.0869},{"date":"2024-09-30","close":6968.1553},{"date":"2024-10-02","close":6848.9565},{"date":"2024-10-04","close":6903.5894},{"date":"2024-10-07","close":7127.0869},{"date":"2024-10-08","close":7032.7212},{"date":"2024-10-10","close":6943.3223},{"date":"2024-10-11","close":6978.0884},{"date":"2024-10-14","close":7097.2871},{"date":"2024-10-15","close":7132.0532},{"date":"2024-10-16","close":6888.6895},{"date":"2024-10-17","close":6983.0552},{"date":"2024-10-18","close":6620.4922},{"date":"2024-10-21","close":6585.7261},{"date":"2024-10-22","close":6352.2954},{"date":"2024-10-23","close":6570.8262},{"date":"2024-10-24","close":6411.8945},{"date":"2024-10-25","close":6387.0615},{"date":"2024-10-28","close":6511.2271},{"date":"2024-10-29","close":6426.7944},{"date":"2024-10-30","close":6456.0},{"date":"2024-10-31","close":6541.0269},{"date":"2024-11-01","close":6416.8613},{"date":"2024-11-04","close":6511.2271},{"date":"2024-11-05","close":6511.0},{"date":"2024-11-06","close":6342.3623},{"date":"2024-11-07","close":6267.8633},{"date":"2024-11-08","close":6322.4956},{"date":"2024-11-11","close":5945.0332},{"date":"2024-11-12","close":5676.8364},{"date":"2024-11-13","close":5537.771},{"date":"2024-11-14","close":5358.9731},{"date":"2024-11-15","close":5507.9717},{"date":"2024-11-18","close":5373.873},{"date":"2024-11-19","close":5329.1733},{"date":"2024-11-20","close":5344.0732},{"date":"2024-11-21","close":5314.2739},{"date":"2024-11-22","close":5438.439},{"date":"2024-11-25","close":5562.6045},{"date":"2024-11-26","close":5572.5376},{"date":"2024-11-27","close":5373.873},{"date":"2024-11-28","close":5418.5728},{"date":"2024-11-29","close":5254.6743},{"date":"2024-12-02","close":5095.7427},{"date":"2024-12-03","close":5170.2422},{"date":"2024-12-04","close":5051.0435},{"date":"2024-12-05","close":5205.0083},{"date":"2024-12-06","close":5046.0767},{"date":"2024-12-09","close":4753.0469},{"date":"2024-12-10","close":4936.8115},{"date":"2024-12-11","close":5234.8081},{"date":"2024-12-12","close":5383.8062},{"date":"2024-12-13","close":5512.938},{"date":"2024-12-16","close":5503.0049},{"date":"2024-12-17","close":5597.3706},{"date":"2024-12-18","close":5612.2705},{"date":"2024-12-19","close":5473.2051},{"date":"2024-12-20","close":5284.4741},{"date":"2024-12-23","close":5572.5376},{"date":"2024-12-24","close":5527.8379},{"date":"2024-12-26","close":5478.1719},{"date":"2024-12-27","close":5587.4375},{"date":"2024-12-30","close":5652.0034},{"date":"2025-01-02","close":5726.5024},{"date":"2025-01-03","close":6133.7646},{"date":"2025-01-06","close":6421.8281},{"date":"2025-01-07","close":6396.9951},{"date":"2025-01-08","close":6779.4238},{"date":"2025-01-09","close":6734.7246},{"date":"2025-01-10","close":6739.6909},{"date":"2025-01-13","close":6555.9263},{"date":"2025-01-14","close":6635.3921},{"date":"2025-01-15","close":6635.3921},{"date":"2025-01-16","close":6704.9248},{"date":"2025-01-17","close":6933.3887},{"date":"2025-01-20","close":6868.8228},{"date":"2025-01-21","close":7022.7881},{"date":"2025-01-22","close":7305.8848},{"date":"2025-01-23","close":7077.4204},{"date":"2025-01-24","close":7132.0532},{"date":"2025-01-31","close":6729.7578},{"date":"2025-02-03","close":6173.4976},{"date":"2025-02-04","close":6213.2305},{"date":"2025-02-05","close":6406.9282},{"date":"2025-02-06","close":6680.0918},{"date":"2025-02-07","close":6724.791},{"date":"2025-02-10","close":6774.4575},{"date":"2025-02-11","close":6799.2905},{"date":"2025-02-12","close":6650.292},{"date":"2025-02-13","close":6739.6909},{"date":"2025-02-14","close":6893.6562},{"date":"2025-02-17","close":6858.8896},{"date":"2025-02-18","close":6903.5894},{"date":"2025-02-19","close":7231.3857},{"date":"2025-02-20","close":7112.187},{"date":"2025-02-21","close":6997.9551},{"date":"2025-02-24","close":6898.6226},{"date":"2025-02-25","close":6829.0898},{"date":"2025-02-26","close":6804.2568},{"date":"2025-02-27","close":6645.3257},{"date":"2025-02-28","close":6352.2954},{"date":"2025-03-04","close":6262.8965},{"date":"2025-03-05","close":6297.6626},{"date":"2025-03-06","close":5974.833},{"date":"2025-03-07","close":6069.1987},{"date":"2025-03-10","close":6064.2319},{"date":"2025-03-11","close":6024.499},{"date":"2025-03-12","close":6277.7964},{"date":"2025-03-13","close":6252.9634},{"date":"2025-03-14","close":6352.2954},{"date":"2025-03-17","close":6570.8262},{"date":"2025-03-18","close":6526.127},{"date":"2025-03-19","close":6650.292},{"date":"2025-03-20","close":6660.2251},{"date":"2025-03-21","close":6759.5576},{"date":"2025-03-24","close":6660.2251},{"date":"2025-03-25","close":6406.9282},{"date":"2025-03-26","close":6560.8931},{"date":"2025-03-27","close":6382.0952},{"date":"2025-03-28","close":6148.6646},{"date":"2025-03-31","close":5825.8345},{"date":"2025-04-01","close":5964.8999},{"date":"2025-04-02","close":5950.0},{"date":"2025-04-03","close":5885.4341},{"date":"2025-04-04","close":5686.7695},{"date":"2025-04-07","close":5289.4409},{"date":"2025-04-08","close":5309.3071},{"date":"2025-04-09","close":5219.9082},{"date":"2025-04-10","close":5597.3706},{"date":"2025-04-11","close":5642.0698},{"date":"2025-04-14","close":5681.8027},{"date":"2025-04-15","close":5796.0352},{"date":"2025-04-16","close":5602.3374},{"date":"2025-04-17","close":5701.6694},{"date":"2025-04-18","close":5786.1016},{"date":"2025-04-21","close":5895.3672},{"date":"2025-04-22","close":5776.1685},{"date":"2025-04-23","close":6143.6978},{"date":"2025-04-24","close":6098.998},{"date":"2025-04-25","close":6183.4307},{"date":"2025-04-28","close":5950.0},{"date":"2025-04-29","close":5945.0},{"date":"2025-04-30","close":5835.0},{"date":"2025-05-02","close":5910.0},{"date":"2025-05-07","close":5965.0},{"date":"2025-05-08","close":5995.0},{"date":"2025-05-09","close":5945.0},{"date":"2025-05-12","close":6210.0},{"date":"2025-05-13","close":6220.0},{"date":"2025-05-14","close":6310.0},{"date":"2025-05-15","close":6090.0},{"date":"2025-05-16","close":6115.0},{"date":"2025-05-19","close":5840.0},{"date":"2025-05-20","close":5840.0},{"date":"2025-05-21","close":5840.0},{"date":"2025-05-22","close":5655.0},{"date":"2025-05-23","close":5600.0},{"date":"2025-05-26","close":5780.0},{"date":"2025-05-27","close":5705.0},{"date":"2025-05-28","close":5800.0},{"date":"2025-05-29","close":5845.0},{"date":"2025-05-30","close":5735.0},{"date":"2025-06-02","close":5740.0},{"date":"2025-06-04","close":5885.0},{"date":"2025-06-05","close":6050.0},{"date":"2025-06-09","close":6070.0},{"date":"2025-06-10","close":6045.0},{"date":"2025-06-11","close":6335.0},{"date":"2025-06-12","close":6285.0},{"date":"2025-06-13","close":6170.0},{"date":"2025-06-16","close":6190.0},{"date":"2025-06-17","close":6250.0},{"date":"2025-06-18","close":6280.0},{"date":"2025-06-19","close":6310.0},{"date":"2025-06-20","close":6360.0},{"date":"2025-06-23","close":6185.0},{"date":"2025-06-24","close":6390.0},{"date":"2025-06-25","close":6530.0},{"date":"2025-06-26","close":6590.0},{"date":"2025-06-27","close":6515.0},{"date":"2025-06-30","close":6480.0},{"date":"2025-07-01","close":6375.0},{"date":"2025-07-02","close":6335.0},{"date":"2025-07-03","close":6600.0},{"date":"2025-07-04","close":6505.0},{"date":"2025-07-07","close":6445.0},{"date":"2025-07-08","close":6525.0},{"date":"2025-07-09","close":6475.0},{"date":"2025-07-10","close":6445.0},{"date":"2025-07-11","close":6520.0},{"date":"2025-07-14","close":6415.0},{"date":"2025-07-15","close":6565.0},{"date":"2025-07-16","close":6560.0},{"date":"2025-07-17","close":6505.0},{"date":"2025-07-18","close":6415.0},{"date":"2025-07-21","close":6365.0},{"date":"2025-07-22","close":6210.0},{"date":"2025-07-23","close":6165.0},{"date":"2025-07-24","close":6095.0},{"date":"2025-07-25","close":6085.0},{"date":"2025-07-28","close":6305.0},{"date":"2025-07-29","close":6305.0},{"date":"2025-07-30","close":6395.0},{"date":"2025-07-31","close":6380.0},{"date":"2025-08-01","close":6080.0},{"date":"2025-08-04","close":6090.0},{"date":"2025-08-05","close":6120.0},{"date":"2025-08-06","close":6110.0},{"date":"2025-08-07","close":6160.0},{"date":"2025-08-08","close":6230.0},{"date":"2025-08-11","close":6345.0},{"date":"2025-08-12","close":6310.0},{"date":"2025-08-13","close":6550.0},{"date":"2025-08-14","close":6490.0},{"date":"2025-08-18","close":6320.0},{"date":"2025-08-19","close":6285.0},{"date":"2025-08-20","close":6210.0},{"date":"2025-08-21","close":6175.0},{"date":"2025-08-22","close":6175.0},{"date":"2025-08-25","close":6270.0},{"date":"2025-08-26","close":6350.0},{"date":"2025-08-27","close":6370.0},{"date":"2025-08-28","close":6370.0},{"date":"2025-08-29","close":6385.0},{"date":"2025-09-01","close":6170.0},{"date":"2025-09-02","close":6155.0},{"date":"2025-09-03","close":6290.0},{"date":"2025-09-04","close":6415.0},{"date":"2025-09-05","close":6380.0},{"date":"2025-09-08","close":6450.0},{"date":"2025-09-09","close":6665.0},{"date":"2025-09-10","close":6820.0},{"date":"2025-09-11","close":6850.0},{"date":"2025-09-12","close":7160.0},{"date":"2025-09-15","close":7450.0},{"date":"2025-09-16","close":7510.0},{"date":"2025-09-17","close":7400.0},{"date":"2025-09-18","close":7755.0},{"date":"2025-09-19","close":7795.0},{"date":"2025-09-22","close":7925.0},{"date":"2025-09-23","close":7895.0},{"date":"2025-09-24","close":7985.0},{"date":"2025-09-25","close":7775.0},{"date":"2025-09-26","close":7550.0},{"date":"2025-09-29","close":7720.0},{"date":"2025-09-30","close":7780.0},{"date":"2025-10-01","close":8175.0},{"date":"2025-10-02","close":8490.0},{"date":"2025-10-10","close":8830.0},{"date":"2025-10-13","close":9250.0},{"date":"2025-10-14","close":8965.0},{"date":"2025-10-15","close":9330.0},{"date":"2025-10-16","close":9375.0},{"date":"2025-10-17","close":9125.0},{"date":"2025-10-20","close":9515.0},{"date":"2025-10-21","close":9250.0},{"date":"2025-10-22","close":9525.0},{"date":"2025-10-23","close":9505.0},{"date":"2025-10-24","close":9670.0},{"date":"2025-10-27","close":9605.0},{"date":"2025-10-28","close":9245.0},{"date":"2025-10-29","close":9325.0},{"date":"2025-10-30","close":9320.0},{"date":"2025-10-31","close":9320.0},{"date":"2025-11-03","close":9295.0},{"date":"2025-11-04","close":9450.0},{"date":"2025-11-05","close":9020.0},{"date":"2025-11-06","close":9215.0},{"date":"2025-11-07","close":8890.0},{"date":"2025-11-10","close":9025.0},{"date":"2025-11-11","close":9225.0},{"date":"2025-11-12","close":9200.0},{"date":"2025-11-13","close":9400.0},{"date":"2025-11-14","close":8770.0},{"date":"2025-11-17","close":9165.0},{"date":"2025-11-18","close":8725.0},{"date":"2025-11-19","close":8705.0},{"date":"2025-11-20","close":8610.0},{"date":"2025-11-21","close":7955.0},{"date":"2025-11-24","close":7905.0},{"date":"2025-11-25","close":7910.0},{"date":"2025-11-26","close":8165.0},{"date":"2025-11-27","close":8160.0},{"date":"2025-11-28","close":8290.0},{"date":"2025-12-01","close":8550.0},{"date":"2025-12-02","close":8525.0},{"date":"2025-12-03","close":8675.0},{"date":"2025-12-04","close":8315.0},{"date":"2025-12-05","close":8355.0},{"date":"2025-12-08","close":8430.0},{"date":"2025-12-09","close":8335.0},{"date":"2025-12-10","close":8290.0},{"date":"2025-12-11","close":8140.0},{"date":"2025-12-12","close":8155.0},{"date":"2025-12-15","close":7810.0},{"date":"2025-12-16","close":7585.0},{"date":"2025-12-17","close":7940.0},{"date":"2025-12-18","close":7840.0},{"date":"2025-12-19","close":7855.0},{"date":"2025-12-22","close":8340.0},{"date":"2025-12-23","close":8175.0},{"date":"2025-12-24","close":8090.0},{"date":"2025-12-26","close":8355.0},{"date":"2025-12-29","close":8315.0},{"date":"2025-12-30","close":8445.0},{"date":"2026-01-02","close":9095.0},{"date":"2026-01-05","close":9335.0},{"date":"2026-01-06","close":9845.0},{"date":"2026-01-07","close":9450.0},{"date":"2026-01-08","close":9310.0},{"date":"2026-01-09","close":9065.0},{"date":"2026-01-12","close":9110.0},{"date":"2026-01-13","close":9220.0},{"date":"2026-01-14","close":9430.0},{"date":"2026-01-15","close":9370.0},{"date":"2026-01-16","close":9390.0},{"date":"2026-01-19","close":9410.0},{"date":"2026-01-20","close":9080.0},{"date":"2026-01-21","close":9080.0},{"date":"2026-01-22","close":9155.0},{"date":"2026-01-23","close":9200.0},{"date":"2026-01-26","close":9975.0},{"date":"2026-01-27","close":10730.0},{"date":"2026-01-28","close":11730.0},{"date":"2026-01-29","close":11920.0},{"date":"2026-01-30","close":12265.0},{"date":"2026-02-02","close":11115.0},{"date":"2026-02-03","close":11890.0},{"date":"2026-02-04","close":11595.0},{"date":"2026-02-05","close":11070.0},{"date":"2026-02-06","close":11155.0},{"date":"2026-02-09","close":12240.0},{"date":"2026-02-10","close":11755.0},{"date":"2026-02-11","close":11570.0},{"date":"2026-02-12","close":12170.0},{"date":"2026-02-13","close":11835.0},{"date":"2026-02-19","close":12340.0},{"date":"2026-02-20","close":12365.0},{"date":"2026-02-23","close":12010.0},{"date":"2026-02-24","close":12645.0},{"date":"2026-02-25","close":12430.0},{"date":"2026-02-26","close":13090.0},{"date":"2026-02-27","close":12960.0},{"date":"2026-03-03","close":12260.0},{"date":"2026-03-04","close":10605.0},{"date":"2026-03-05","close":12815.0},{"date":"2026-03-06","close":13430.0},{"date":"2026-03-09","close":12100.0},{"date":"2026-03-10","close":12590.0},{"date":"2026-03-11","close":12190.0},{"date":"2026-03-12","close":12205.0},{"date":"2026-03-13","close":12145.0},{"date":"2026-03-16","close":12550.0},{"date":"2026-03-17","close":12450.0},{"date":"2026-03-18","close":13225.0},{"date":"2026-03-19","close":13220.0},{"date":"2026-03-20","close":13380.0},{"date":"2026-03-23","close":12375.0},{"date":"2026-03-24","close":13035.0},{"date":"2026-03-25","close":13555.0},{"date":"2026-03-26","close":12765.0},{"date":"2026-03-27","close":12430.0},{"date":"2026-03-30","close":11700.0},{"date":"2026-03-31","close":11215.0},{"date":"2026-04-01","close":12140.0},{"date":"2026-04-02","close":11445.0},{"date":"2026-04-03","close":11570.0},{"date":"2026-04-06","close":11430.0},{"date":"2026-04-07","close":11555.0},{"date":"2026-04-08","close":12530.0},{"date":"2026-04-09","close":12490.0},{"date":"2026-04-10","close":12960.0},{"date":"2026-04-13","close":12805.0},{"date":"2026-04-14","close":13170.0},{"date":"2026-04-15","close":13500.0},{"date":"2026-04-16","close":13630.0},{"date":"2026-04-17","close":14060.0},{"date":"2026-04-20","close":14135.0},{"date":"2026-04-21","close":14100.0},{"date":"2026-04-22","close":14210.0},{"date":"2026-04-23","close":14180.0},{"date":"2026-04-24","close":14565.0},{"date":"2026-04-27","close":14650.0},{"date":"2026-04-28","close":14650.0},{"date":"2026-04-29","close":14570.0},{"date":"2026-04-30","close":14200.0},{"date":"2026-05-04","close":14610.0},{"date":"2026-05-06","close":14820.0},{"date":"2026-05-07","close":14730.0},{"date":"2026-05-08","close":14520.0},{"date":"2026-05-11","close":14990.0},{"date":"2026-05-12","close":14550.0},{"date":"2026-05-13","close":14815.0},{"date":"2026-05-14","close":14870.0},{"date":"2026-05-15","close":13985.0},{"date":"2026-05-18","close":14040.0},{"date":"2026-05-19","close":13410.0},{"date":"2026-05-20","close":13390.0},{"date":"2026-05-21","close":14885.0},{"date":"2026-05-22","close":15310.0},{"date":"2026-05-26","close":15390.0},{"date":"2026-05-27","close":14500.0},{"date":"2026-05-28","close":13800.0},{"date":"2026-05-29","close":13195.0},{"date":"2026-06-01","close":12880.0},{"date":"2026-06-02","close":12515.0},{"date":"2026-06-04","close":14750.0},{"date":"2026-06-05","close":14215.0},{"date":"2026-06-08","close":12470.0},{"date":"2026-06-09","close":14710.0},{"date":"2026-06-10","close":14905.0},{"date":"2026-06-11","close":16280.0},{"date":"2026-06-12","close":17535.0},{"date":"2026-06-15","close":17150.0},{"date":"2026-06-16","close":16545.0},{"date":"2026-06-17","close":16470.0},{"date":"2026-06-18","close":16885.0},{"date":"2026-06-19","close":16120.0},{"date":"2026-06-22","close":17595.0},{"date":"2026-06-23","close":15470.0},{"date":"2026-06-24","close":15930.0},{"date":"2026-06-25","close":16050.0},{"date":"2026-06-26","close":16610.0},{"date":"2026-06-29","close":16515.0},{"date":"2026-06-30","close":17440.0},{"date":"2026-07-01","close":17850.0},{"date":"2026-07-02","close":15425.0},{"date":"2026-07-03","close":15575.0},{"date":"2026-07-06","close":14700.0},{"date":"2026-07-07","close":13770.0},{"date":"2026-07-08","close":12790.0},{"date":"2026-07-09","close":13325.0},{"date":"2026-07-10","close":15305.0},{"date":"2026-07-13","close":14855.0},{"date":"2026-07-14","close":15860.0},{"date":"2026-07-15","close":16280.0},{"date":"2026-07-16","close":15225.0},{"date":"2026-07-20","close":13810.0},{"date":"2026-07-21","close":13755.0},{"date":"2026-07-22","close":13095.0},{"date":"2026-07-23","close":13305.0},{"date":"2026-07-24","close":12100.0},{"date":"2026-07-27","close":12500.0},{"date":"2026-07-28","close":10820.0},{"date":"2026-07-29","close":9880.0},{"date":"2026-07-30","close":9065.0},{"date":"2026-07-31","close":11520.0},{"date":"2026-08-03","close":11115.0},{"date":"2026-08-04","close":11560.0},{"date":"2026-08-05","close":11960.0},{"date":"2026-08-06","close":11490.0},{"date":"2026-08-07","close":11115.0},{"date":"2026-08-10","close":12350.0},{"date":"2026-08-11","close":12660.0},{"date":"2026-08-12","close":12790.0},{"date":"2026-08-13","close":12945.0},{"date":"2026-08-14","close":12985.0},{"date":"2026-08-18","close":12860.0},{"date":"2026-08-19","close":12705.0},{"date":"2026-08-20","close":12700.0},{"date":"2026-08-21","close":11985.0},{"date":"2026-08-24","close":11960.0},{"date":"2026-08-25","close":12570.0},{"date":"2026-08-26","close":12465.0},{"date":"2026-08-27","close":12810.0},{"date":"2026-08-28","close":12470.0},{"date":"2026-08-31","close":12410.0},{"date":"2026-09-01","close":12040.0},{"date":"2026-09-02","close":12200.0},{"date":"2026-09-03","close":11930.0},{"date":"2026-09-04","close":12475.0},{"date":"2026-09-07","close":12815.0},{"date":"2026-09-08","close":12420.0},{"date":"2026-09-09","close":12720.0},{"date":"2026-09-10","close":12940.0},{"date":"2026-09-11","close":12290.0},{"date":"2026-09-14","close":11840.0},{"date":"2026-09-15","close":11815.0},{"date":"2026-09-16","close":12485.0},{"date":"2026-09-17","close":12495.0},{"date":"2026-09-18","close":12705.0},{"date":"2026-09-21","close":13235.0},{"date":"2026-09-22","close":13440.0},{"date":"2026-09-23","close":14355.0},{"date":"2026-09-28","close":14025.0},{"date":"2026-09-29","close":14590.0},{"date":"2026-09-30","close":14810.0},{"date":"2026-10-01","close":15870.0},{"date":"2026-10-02","close":15385.0},{"date":"2026-10-06","close":15870.0},{"date":"2026-10-07","close":14995.0},{"date":"2026-10-08","close":15710.0},{"date":"2026-10-12","close":14870.0},{"date":"2026-10-13","close":15000.0},{"date":"2026-10-14","close":13945.0},{"date":"2026-10-15","close":11970.0},{"date":"2026-10-16","close":12705.0},{"date":"2026-10-19","close":12425.0},{"date":"2026-10-20","close":11650.0},{"date":"2026-10-21","close":11960.0},{"date":"2026-10-22","close":11175.0},{"date":"2026-10-23","close":10650.0}],"chart_data":[{"date":"2024-10-23","open":6372,"high":6605,"low":6302,"close":6571,"volume":7121},{"date":"2024-10-24","open":6466,"high":6481,"low":6402,"close":6412,"volume":7498},{"date":"2024-10-25","open":6421,"high":6471,"low":6347,"close":6387,"volume":3603},{"date":"2024-10-28","open":6386,"high":6511,"low":6386,"close":6511,"volume":254},{"date":"2024-10-29","open":6506,"high":6506,"low":6302,"close":6427,"volume":3357},{"date":"2024-10-30","open":6396,"high":6540,"low":6396,"close":6456,"volume":2275},{"date":"2024-10-31","open":6436,"high":6660,"low":6317,"close":6541,"volume":2225},{"date":"2024-11-01","open":6506,"high":6506,"low":6392,"close":6417,"volume":2981},{"date":"2024-11-04","open":6396,"high":6515,"low":6396,"close":6511,"volume":1535},{"date":"2024-11-05","open":6371,"high":6570,"low":6371,"close":6511,"volume":968},{"date":"2024-11-06","open":6495,"high":6585,"low":6327,"close":6342,"volume":1626},{"date":"2024-11-07","open":6292,"high":6322,"low":6213,"close":6268,"volume":5972},{"date":"2024-11-08","open":6262,"high":6412,"low":6262,"close":6322,"volume":1574},{"date":"2024-11-11","open":6317,"high":6317,"low":5915,"close":5945,"volume":22104},{"date":"2024-11-12","open":5811,"high":5940,"low":5637,"close":5677,"volume":33887},{"date":"2024-11-13","open":5672,"high":5682,"low":5518,"close":5538,"volume":20579},{"date":"2024-11-14","open":5537,"high":5562,"low":5359,"close":5359,"volume":20548},{"date":"2024-11-15","open":5215,"high":5557,"low":5215,"close":5508,"volume":4540},{"date":"2024-11-18","open":5503,"high":5518,"low":5344,"close":5374,"volume":3001},{"date":"2024-11-19","open":5274,"high":5338,"low":5274,"close":5329,"volume":587},{"date":"2024-11-20","open":5284,"high":5368,"low":5284,"close":5344,"volume":751},{"date":"2024-11-21","open":5249,"high":5393,"low":5249,"close":5314,"volume":1038},{"date":"2024-11-22","open":5293,"high":5492,"low":5293,"close":5438,"volume":607},{"date":"2024-11-25","open":5572,"high":5572,"low":5513,"close":5563,"volume":684},{"date":"2024-11-26","open":5647,"high":5647,"low":5493,"close":5573,"volume":1285},{"date":"2024-11-27","open":5572,"high":5572,"low":5354,"close":5374,"volume":1097},{"date":"2024-11-28","open":5344,"high":5419,"low":5344,"close":5419,"volume":11444},{"date":"2024-11-29","open":5478,"high":5478,"low":5210,"close":5255,"volume":3441},{"date":"2024-12-02","open":5259,"high":5259,"low":5076,"close":5096,"volume":4543},{"date":"2024-12-03","open":5060,"high":5244,"low":5060,"close":5170,"volume":1759},{"date":"2024-12-04","open":4941,"high":5135,"low":4941,"close":5051,"volume":4254},{"date":"2024-12-05","open":4986,"high":5249,"low":4986,"close":5205,"volume":7199},{"date":"2024-12-06","open":5269,"high":5269,"low":4877,"close":5046,"volume":4322},{"date":"2024-12-09","open":5041,"high":5041,"low":4753,"close":4753,"volume":5825},{"date":"2024-12-10","open":4882,"high":4941,"low":4872,"close":4937,"volume":6291},{"date":"2024-12-11","open":4991,"high":5235,"low":4932,"close":5235,"volume":2040},{"date":"2024-12-12","open":5239,"high":5418,"low":5239,"close":5384,"volume":13297},{"date":"2024-12-13","open":5433,"high":5527,"low":5334,"close":5513,"volume":3085},{"date":"2024-12-16","open":5607,"high":5607,"low":5468,"close":5503,"volume":2920},{"date":"2024-12-17","open":5606,"high":5631,"low":5542,"close":5597,"volume":4180},{"date":"2024-12-18","open":5666,"high":5666,"low":5532,"close":5612,"volume":3225},{"date":"2024-12-19","open":5537,"high":5537,"low":5443,"close":5473,"volume":8057},{"date":"2024-12-20","open":5383,"high":5437,"low":5264,"close":5284,"volume":771},{"date":"2024-12-23","open":5284,"high":5592,"low":5284,"close":5573,"volume":2206},{"date":"2024-12-24","open":5701,"high":5701,"low":5498,"close":5528,"volume":2307},{"date":"2024-12-26","open":5681,"high":5681,"low":5443,"close":5478,"volume":2356},{"date":"2024-12-27","open":5562,"high":5706,"low":5562,"close":5587,"volume":10596},{"date":"2024-12-30","open":5671,"high":5676,"low":5582,"close":5652,"volume":1185},{"date":"2025-01-02","open":5676,"high":5741,"low":5537,"close":5727,"volume":1065},{"date":"2025-01-03","open":5731,"high":6163,"low":5731,"close":6134,"volume":13439},{"date":"2025-01-06","open":6138,"high":6446,"low":6138,"close":6422,"volume":32441},{"date":"2025-01-07","open":6441,"high":6560,"low":6387,"close":6397,"volume":20162},{"date":"2025-01-08","open":6371,"high":6783,"low":6327,"close":6779,"volume":19999},{"date":"2025-01-09","open":6725,"high":6844,"low":6720,"close":6735,"volume":5361},{"date":"2025-01-10","open":6735,"high":6834,"low":6715,"close":6740,"volume":5886},{"date":"2025-01-13","open":6719,"high":6719,"low":6501,"close":6556,"volume":13969},{"date":"2025-01-14","open":6684,"high":6684,"low":6525,"close":6635,"volume":3897},{"date":"2025-01-15","open":6610,"high":6704,"low":6610,"close":6635,"volume":10057},{"date":"2025-01-16","open":6719,"high":6839,"low":6700,"close":6705,"volume":5469},{"date":"2025-01-17","open":6793,"high":6952,"low":6784,"close":6933,"volume":18008},{"date":"2025-01-20","open":7092,"high":7092,"low":6869,"close":6869,"volume":9609},{"date":"2025-01-21","open":6849,"high":7027,"low":6849,"close":7023,"volume":16825},{"date":"2025-01-22","open":7157,"high":7330,"low":7037,"close":7306,"volume":21022},{"date":"2025-01-23","open":7350,"high":7350,"low":7062,"close":7077,"volume":12559},{"date":"2025-01-24","open":7017,"high":7201,"low":7017,"close":7132,"volume":20086},{"date":"2025-01-31","open":6620,"high":6819,"low":6620,"close":6730,"volume":20491},{"date":"2025-02-03","open":6561,"high":6561,"low":6133,"close":6173,"volume":31150},{"date":"2025-02-04","open":6322,"high":6486,"low":6213,"close":6213,"volume":2783},{"date":"2025-02-05","open":6213,"high":6416,"low":6213,"close":6407,"volume":1178},{"date":"2025-02-06","open":6481,"high":6680,"low":6476,"close":6680,"volume":111971},{"date":"2025-02-07","open":6680,"high":6769,"low":6620,"close":6725,"volume":16485},{"date":"2025-02-10","open":6585,"high":6788,"low":6480,"close":6774,"volume":8028},{"date":"2025-02-11","open":6818,"high":6823,"low":6674,"close":6799,"volume":29750},{"date":"2025-02-12","open":6833,"high":6833,"low":6630,"close":6650,"volume":24492},{"date":"2025-02-13","open":6690,"high":6789,"low":6665,"close":6740,"volume":7903},{"date":"2025-02-14","open":6894,"high":7038,"low":6789,"close":6894,"volume":105754},{"date":"2025-02-17","open":6953,"high":7052,"low":6858,"close":6859,"volume":42321},{"date":"2025-02-18","open":6908,"high":6958,"low":6854,"close":6904,"volume":26429},{"date":"2025-02-19","open":7057,"high":7320,"low":7057,"close":7231,"volume":61674},{"date":"2025-02-20","open":7241,"high":7241,"low":7037,"close":7112,"volume":22040},{"date":"2025-02-21","open":7082,"high":7082,"low":6948,"close":6998,"volume":35765},{"date":"2025-02-24","open":6874,"high":6898,"low":6750,"close":6899,"volume":21687},{"date":"2025-02-25","open":6764,"high":6893,"low":6749,"close":6829,"volume":7331},{"date":"2025-02-26","open":6828,"high":6858,"low":6759,"close":6804,"volume":7309},{"date":"2025-02-27","open":6873,"high":6903,"low":6635,"close":6645,"volume":37425},{"date":"2025-02-28","open":6406,"high":6456,"low":6347,"close":6352,"volume":77921},{"date":"2025-03-04","open":6337,"high":6337,"low":6153,"close":6263,"volume":45525},{"date":"2025-03-05","open":6352,"high":6352,"low":6198,"close":6298,"volume":85235},{"date":"2025-03-06","open":6267,"high":6277,"low":5974,"close":5975,"volume":31088},{"date":"2025-03-07","open":6029,"high":6143,"low":6029,"close":6069,"volume":9383},{"date":"2025-03-10","open":6064,"high":6133,"low":6064,"close":6064,"volume":58848},{"date":"2025-03-11","open":5810,"high":6028,"low":5810,"close":6024,"volume":180606},{"date":"2025-03-12","open":6079,"high":6278,"low":6079,"close":6278,"volume":11406},{"date":"2025-03-13","open":6352,"high":6352,"low":6193,"close":6253,"volume":19517},{"date":"2025-03-14","open":6272,"high":6411,"low":6262,"close":6352,"volume":20202},{"date":"2025-03-17","open":6461,"high":6590,"low":6431,"close":6571,"volume":10827},{"date":"2025-03-18","open":6630,"high":6665,"low":6491,"close":6526,"volume":50179},{"date":"2025-03-19","open":6525,"high":6679,"low":6501,"close":6650,"volume":38640},{"date":"2025-03-20","open":6704,"high":6774,"low":6600,"close":6660,"volume":23458},{"date":"2025-03-21","open":6695,"high":6859,"low":6660,"close":6760,"volume":25681},{"date":"2025-03-24","open":6774,"high":6779,"low":6655,"close":6660,"volume":21756},{"date":"2025-03-25","open":6670,"high":6670,"low":6407,"close":6407,"volume":10521},{"date":"2025-03-26","open":6446,"high":6565,"low":6347,"close":6561,"volume":6885},{"date":"2025-03-27","open":6436,"high":6483,"low":6347,"close":6382,"volume":127163},{"date":"2025-03-28","open":6382,"high":6382,"low":6109,"close":6149,"volume":8263},{"date":"2025-03-31","open":5989,"high":5989,"low":5781,"close":5826,"volume":34104},{"date":"2025-04-01","open":5890,"high":5989,"low":5801,"close":5965,"volume":1742},{"date":"2025-04-02","open":5964,"high":5984,"low":5910,"close":5950,"volume":11658},{"date":"2025-04-03","open":5765,"high":5914,"low":5760,"close":5885,"volume":135696},{"date":"2025-04-04","open":5826,"high":5965,"low":5562,"close":5687,"volume":36696},{"date":"2025-04-07","open":5447,"high":5462,"low":5289,"close":5289,"volume":3945},{"date":"2025-04-08","open":5507,"high":5507,"low":5304,"close":5309,"volume":2281},{"date":"2025-04-09","open":5279,"high":5329,"low":5165,"close":5220,"volume":24705},{"date":"2025-04-10","open":5755,"high":5755,"low":5552,"close":5597,"volume":8794},{"date":"2025-04-11","open":5497,"high":5646,"low":5428,"close":5642,"volume":1351},{"date":"2025-04-14","open":5741,"high":5756,"low":5647,"close":5682,"volume":2840},{"date":"2025-04-15","open":5676,"high":5880,"low":5661,"close":5796,"volume":3991},{"date":"2025-04-16","open":5716,"high":5716,"low":5567,"close":5602,"volume":13146},{"date":"2025-04-17","open":5562,"high":5716,"low":5553,"close":5702,"volume":13160},{"date":"2025-04-18","open":5701,"high":5785,"low":5641,"close":5786,"volume":1016},{"date":"2025-04-21","open":5825,"high":5994,"low":5820,"close":5895,"volume":3606},{"date":"2025-04-22","open":5815,"high":5860,"low":5776,"close":5776,"volume":4398},{"date":"2025-04-23","open":6009,"high":6144,"low":5935,"close":6144,"volume":6886},{"date":"2025-04-24","open":6223,"high":6233,"low":6089,"close":6099,"volume":2650},{"date":"2025-04-25","open":6187,"high":6247,"low":6118,"close":6183,"volume":5666},{"date":"2025-04-28","open":6183,"high":6183,"low":5905,"close":5950,"volume":3641},{"date":"2025-04-29","open":5945,"high":6010,"low":5925,"close":5945,"volume":14693},{"date":"2025-04-30","open":5915,"high":5930,"low":5800,"close":5835,"volume":4145},{"date":"2025-05-02","open":5865,"high":5925,"low":5810,"close":5910,"volume":10680},{"date":"2025-05-07","open":5960,"high":5980,"low":5900,"close":5965,"volume":3817},{"date":"2025-05-08","open":6040,"high":6115,"low":5995,"close":5995,"volume":29862},{"date":"2025-05-09","open":5995,"high":5995,"low":5885,"close":5945,"volume":9636},{"date":"2025-05-12","open":6010,"high":6210,"low":5980,"close":6210,"volume":19445},{"date":"2025-05-13","open":6365,"high":6365,"low":6185,"close":6220,"volume":73301},{"date":"2025-05-14","open":6305,"high":6365,"low":6295,"close":6310,"volume":8465},{"date":"2025-05-15","open":6310,"high":6335,"low":6070,"close":6090,"volume":9114},{"date":"2025-05-16","open":6060,"high":6160,"low":6000,"close":6115,"volume":23358},{"date":"2025-05-19","open":6025,"high":6025,"low":5800,"close":5840,"volume":28354},{"date":"2025-05-20","open":5935,"high":5985,"low":5825,"close":5840,"volume":3233},{"date":"2025-05-21","open":5845,"high":5880,"low":5820,"close":5840,"volume":1666},{"date":"2025-05-22","open":5790,"high":5790,"low":5640,"close":5655,"volume":11455},{"date":"2025-05-23","open":5660,"high":5705,"low":5585,"close":5600,"volume":4130},{"date":"2025-05-26","open":5625,"high":5825,"low":5615,"close":5780,"volume":10589},{"date":"2025-05-27","open":5805,"high":5805,"low":5680,"close":5705,"volume":8956},{"date":"2025-05-28","open":5790,"high":5895,"low":5780,"close":5800,"volume":11429},{"date":"2025-05-29","open":5975,"high":5975,"low":5800,"close":5845,"volume":3639},{"date":"2025-05-30","open":5810,"high":5820,"low":5735,"close":5735,"volume":8016},{"date":"2025-06-02","open":5720,"high":5790,"low":5720,"close":5740,"volume":11587},{"date":"2025-06-04","open":5825,"high":5935,"low":5825,"close":5885,"volume":13685},{"date":"2025-06-05","open":5905,"high":6180,"low":5905,"close":6050,"volume":11821},{"date":"2025-06-09","open":6155,"high":6175,"low":6070,"close":6070,"volume":5604},{"date":"2025-06-10","open":6185,"high":6185,"low":6030,"close":6045,"volume":27963},{"date":"2025-06-11","open":6080,"high":6335,"low":6080,"close":6335,"volume":47487},{"date":"2025-06-12","open":6310,"high":6360,"low":6230,"close":6285,"volume":21381},{"date":"2025-06-13","open":6285,"high":6355,"low":6070,"close":6170,"volume":45348},{"date":"2025-06-16","open":6120,"high":6190,"low":6025,"close":6190,"volume":27630},{"date":"2025-06-17","open":6190,"high":6435,"low":6160,"close":6250,"volume":78581},{"date":"2025-06-18","open":6215,"high":6280,"low":6190,"close":6280,"volume":14284},{"date":"2025-06-19","open":6355,"high":6380,"low":6290,"close":6310,"volume":14740},{"date":"2025-06-20","open":6310,"high":6380,"low":6290,"close":6360,"volume":18938},{"date":"2025-06-23","open":6270,"high":6270,"low":6090,"close":6185,"volume":24545},{"date":"2025-06-24","open":6345,"high":6430,"low":6320,"close":6390,"volume":99474},{"date":"2025-06-25","open":6510,"high":6555,"low":6440,"close":6530,"volume":54899},{"date":"2025-06-26","open":6635,"high":6745,"low":6520,"close":6590,"volume":73757},{"date":"2025-06-27","open":6660,"high":6660,"low":6475,"close":6515,"volume":26031},{"date":"2025-06-30","open":6495,"high":6545,"low":6445,"close":6480,"volume":7539},{"date":"2025-07-01","open":6475,"high":6490,"low":6360,"close":6375,"volume":24293},{"date":"2025-07-02","open":6335,"high":6335,"low":6245,"close":6335,"volume":19859},{"date":"2025-07-03","open":6370,"high":6610,"low":6370,"close":6600,"volume":26387},{"date":"2025-07-04","open":6620,"high":6625,"low":6500,"close":6505,"volume":12393},{"date":"2025-07-07","open":6510,"high":6520,"low":6430,"close":6445,"volume":17948},{"date":"2025-07-08","open":6440,"high":6525,"low":6390,"close":6525,"volume":11477},{"date":"2025-07-09","open":6520,"high":6520,"low":6435,"close":6475,"volume":10275},{"date":"2025-07-10","open":6530,"high":6575,"low":6440,"close":6445,"volume":50251},{"date":"2025-07-11","open":6460,"high":6595,"low":6460,"close":6520,"volume":24174},{"date":"2025-07-14","open":6520,"high":6520,"low":6415,"close":6415,"volume":11275},{"date":"2025-07-15","open":6415,"high":6565,"low":6375,"close":6565,"volume":25457},{"date":"2025-07-16","open":6565,"high":6645,"low":6560,"close":6560,"volume":28892},{"date":"2025-07-17","open":6560,"high":6560,"low":6370,"close":6505,"volume":14588},{"date":"2025-07-18","open":6505,"high":6505,"low":6380,"close":6415,"volume":10079},{"date":"2025-07-21","open":6385,"high":6385,"low":6325,"close":6365,"volume":28285},{"date":"2025-07-22","open":6365,"high":6380,"low":6170,"close":6210,"volume":13336},{"date":"2025-07-23","open":6205,"high":6205,"low":6020,"close":6165,"volume":27187},{"date":"2025-07-24","open":6195,"high":6245,"low":6085,"close":6095,"volume":16255},{"date":"2025-07-25","open":6095,"high":6115,"low":6050,"close":6085,"volume":7643},{"date":"2025-07-28","open":6185,"high":6330,"low":6095,"close":6305,"volume":27440},{"date":"2025-07-29","open":6325,"high":6340,"low":6190,"close":6305,"volume":27713},{"date":"2025-07-30","open":6310,"high":6475,"low":6280,"close":6395,"volume":40087},{"date":"2025-07-31","open":6480,"high":6480,"low":6325,"close":6380,"volume":9759},{"date":"2025-08-01","open":6320,"high":6320,"low":6080,"close":6080,"volume":13355},{"date":"2025-08-04","open":6090,"high":6105,"low":6030,"close":6090,"volume":5137},{"date":"2025-08-05","open":6130,"high":6200,"low":6070,"close":6120,"volume":6996},{"date":"2025-08-06","open":6090,"high":6115,"low":6005,"close":6110,"volume":14872},{"date":"2025-08-07","open":6165,"high":6195,"low":6110,"close":6160,"volume":16177},{"date":"2025-08-08","open":6230,"high":6340,"low":6230,"close":6230,"volume":21853},{"date":"2025-08-11","open":6245,"high":6345,"low":6230,"close":6345,"volume":23990},{"date":"2025-08-12","open":6345,"high":6450,"low":6295,"close":6310,"volume":13817},{"date":"2025-08-13","open":6380,"high":6550,"low":6380,"close":6550,"volume":41031},{"date":"2025-08-14","open":6530,"high":6530,"low":6440,"close":6490,"volume":17282},{"date":"2025-08-18","open":6410,"high":6410,"low":6295,"close":6320,"volume":17229},{"date":"2025-08-19","open":6345,"high":6380,"low":6270,"close":6285,"volume":3824},{"date":"2025-08-20","open":6160,"high":6210,"low":6090,"close":6210,"volume":13958},{"date":"2025-08-21","open":6210,"high":6260,"low":6135,"close":6175,"volume":9833},{"date":"2025-08-22","open":6180,"high":6205,"low":6140,"close":6175,"volume":3173},{"date":"2025-08-25","open":6215,"high":6290,"low":6215,"close":6270,"volume":5253},{"date":"2025-08-26","open":6270,"high":6365,"low":6270,"close":6350,"volume":9198},{"date":"2025-08-27","open":6400,"high":6400,"low":6320,"close":6370,"volume":13778},{"date":"2025-08-28","open":6330,"high":6460,"low":6330,"close":6370,"volume":7614},{"date":"2025-08-29","open":6430,"high":6470,"low":6385,"close":6385,"volume":19869},{"date":"2025-09-01","open":6275,"high":6275,"low":6165,"close":6170,"volume":48089},{"date":"2025-09-02","open":6210,"high":6210,"low":6145,"close":6155,"volume":4746},{"date":"2025-09-03","open":6185,"high":6300,"low":6185,"close":6290,"volume":3928},{"date":"2025-09-04","open":6355,"high":6475,"low":6345,"close":6415,"volume":28248},{"date":"2025-09-05","open":6480,"high":6480,"low":6380,"close":6380,"volume":11527},{"date":"2025-09-08","open":6400,"high":6450,"low":6380,"close":6450,"volume":11216},{"date":"2025-09-09","open":6515,"high":6670,"low":6515,"close":6665,"volume":73043},{"date":"2025-09-10","open":6780,"high":6855,"low":6780,"close":6820,"volume":67465},{"date":"2025-09-11","open":6960,"high":6960,"low":6770,"close":6850,"volume":91076},{"date":"2025-09-12","open":7020,"high":7250,"low":6980,"close":7160,"volume":187089},{"date":"2025-09-15","open":7480,"high":7480,"low":7200,"close":7450,"volume":142037},{"date":"2025-09-16","open":7450,"high":7520,"low":7390,"close":7510,"volume":86125},{"date":"2025-09-17","open":7335,"high":7470,"low":7310,"close":7400,"volume":103851},{"date":"2025-09-18","open":7520,"high":7830,"low":7385,"close":7755,"volume":146048},{"date":"2025-09-19","open":7900,"high":7900,"low":7650,"close":7795,"volume":97030},{"date":"2025-09-22","open":7900,"high":7965,"low":7840,"close":7925,"volume":86913},{"date":"2025-09-23","open":8065,"high":8065,"low":7820,"close":7895,"volume":101980},{"date":"2025-09-24","open":7750,"high":7985,"low":7705,"close":7985,"volume":203077},{"date":"2025-09-25","open":7815,"high":7945,"low":7740,"close":7775,"volume":108936},{"date":"2025-09-26","open":7685,"high":7700,"low":7430,"close":7550,"volume":228513},{"date":"2025-09-29","open":7615,"high":7750,"low":7535,"close":7720,"volume":67859},{"date":"2025-09-30","open":7755,"high":7890,"low":7720,"close":7780,"volume":103492},{"date":"2025-10-01","open":7855,"high":8190,"low":7855,"close":8175,"volume":227217},{"date":"2025-10-02","open":8450,"high":8490,"low":8200,"close":8490,"volume":212689},{"date":"2025-10-10","open":8785,"high":8875,"low":8655,"close":8830,"volume":177139},{"date":"2025-10-13","open":8475,"high":9255,"low":8475,"close":9250,"volume":323008},{"date":"2025-10-14","open":9510,"high":9510,"low":8740,"close":8965,"volume":288079},{"date":"2025-10-15","open":9050,"high":9330,"low":8965,"close":9330,"volume":144331},{"date":"2025-10-16","open":9200,"high":9385,"low":9180,"close":9375,"volume":113851},{"date":"2025-10-17","open":9245,"high":9420,"low":9090,"close":9125,"volume":134451},{"date":"2025-10-20","open":9290,"high":9725,"low":9285,"close":9515,"volume":177359},{"date":"2025-10-21","open":9625,"high":9650,"low":9200,"close":9250,"volume":199563},{"date":"2025-10-22","open":9230,"high":9620,"low":8965,"close":9525,"volume":807329},{"date":"2025-10-23","open":9295,"high":9620,"low":9215,"close":9505,"volume":751128},{"date":"2025-10-24","open":9870,"high":9890,"low":9635,"close":9670,"volume":174235},{"date":"2025-10-27","open":9805,"high":9805,"low":9515,"close":9605,"volume":234187},{"date":"2025-10-28","open":9530,"high":9530,"low":9130,"close":9245,"volume":145001},{"date":"2025-10-29","open":9315,"high":9347,"low":9015,"close":9325,"volume":220898},{"date":"2025-10-30","open":9340,"high":9500,"low":9175,"close":9320,"volume":98963},{"date":"2025-10-31","open":9250,"high":9415,"low":9200,"close":9320,"volume":77356},{"date":"2025-11-03","open":9320,"high":9320,"low":9130,"close":9295,"volume":113127,"rsi_14":57.14,"sma_20":9144.75,"sma_60":7538.75,"sma_120":6871.5},{"date":"2025-11-04","open":9405,"high":9635,"low":9350,"close":9450,"volume":164748,"rsi_14":52.86,"sma_20":9228.25,"sma_60":7594.75,"sma_120":6900.29},{"date":"2025-11-05","open":9185,"high":9210,"low":8585,"close":9020,"volume":131311,"rsi_14":42.86,"sma_20":9270.5,"sma_60":7643.08,"sma_120":6925.92},{"date":"2025-11-06","open":9320,"high":9330,"low":8870,"close":9215,"volume":111998,"rsi_14":51.85,"sma_20":9306.75,"sma_60":7694.83,"sma_120":6950.96},{"date":"2025-11-07","open":8960,"high":9185,"low":8735,"close":8890,"volume":117471,"rsi_14":36.79,"sma_20":9309.75,"sma_60":7740.33,"sma_120":6973.21},{"date":"2025-11-10","open":8890,"high":9075,"low":8630,"close":9025,"volume":83408,"rsi_14":44.97,"sma_20":9298.5,"sma_60":7786.92,"sma_120":6995.83},{"date":"2025-11-11","open":9130,"high":9505,"low":9100,"close":9225,"volume":77919,"rsi_14":43.06,"sma_20":9311.5,"sma_60":7834.92,"sma_120":7021.96},{"date":"2025-11-12","open":9145,"high":9225,"low":8995,"close":9200,"volume":39779,"rsi_14":42.96,"sma_20":9305.0,"sma_60":7883.08,"sma_120":7047.67},{"date":"2025-11-13","open":9160,"high":9485,"low":9060,"close":9400,"volume":53260,"rsi_14":43.86,"sma_20":9306.25,"sma_60":7930.58,"sma_120":7077.33},{"date":"2025-11-14","open":9030,"high":9030,"low":8765,"close":8770,"volume":97130,"rsi_14":34.9,"sma_20":9288.5,"sma_60":7968.58,"sma_120":7101.75},{"date":"2025-11-17","open":9000,"high":9170,"low":8845,"close":9165,"volume":68000,"rsi_14":48.57,"sma_20":9271.0,"sma_60":8016.0,"sma_120":7129.46},{"date":"2025-11-18","open":9020,"high":9085,"low":8720,"close":8725,"volume":73133,"rsi_14":40.51,"sma_20":9244.75,"sma_60":8056.67,"sma_120":7155.04},{"date":"2025-11-19","open":8730,"high":8855,"low":8400,"close":8705,"volume":43033,"rsi_14":40.31,"sma_20":9203.75,"sma_60":8098.25,"sma_120":7180.92},{"date":"2025-11-20","open":9050,"high":9050,"low":8580,"close":8610,"volume":58305,"rsi_14":39.14,"sma_20":9159.0,"sma_60":8138.83,"sma_120":7204.5},{"date":"2025-11-21","open":8075,"high":8120,"low":7915,"close":7955,"volume":109553,"rsi_14":32.82,"sma_20":9073.25,"sma_60":8168.5,"sma_120":7223.25},{"date":"2025-11-24","open":8100,"high":8100,"low":7855,"close":7905,"volume":29062,"rsi_14":29.64,"sma_20":8988.25,"sma_60":8195.75,"sma_120":7240.79},{"date":"2025-11-25","open":8160,"high":8230,"low":7820,"close":7910,"volume":78707,"rsi_14":33.53,"sma_20":8921.5,"sma_60":8221.75,"sma_120":7258.0},{"date":"2025-11-26","open":8105,"high":8165,"low":7935,"close":8165,"volume":36642,"rsi_14":34.69,"sma_20":8863.5,"sma_60":8251.67,"sma_120":7278.25},{"date":"2025-11-27","open":8285,"high":8285,"low":8100,"close":8160,"volume":18867,"rsi_14":38.26,"sma_20":8805.5,"sma_60":8281.5,"sma_120":7298.42},{"date":"2025-11-28","open":8220,"high":8310,"low":8105,"close":8290,"volume":31541,"rsi_14":38.16,"sma_20":8754.0,"sma_60":8313.25,"sma_120":7318.46},{"date":"2025-12-01","open":8505,"high":8630,"low":8360,"close":8550,"volume":62294,"rsi_14":39.34,"sma_20":8716.75,"sma_60":8352.92,"sma_120":7339.29},{"date":"2025-12-02","open":8650,"high":8650,"low":8480,"close":8525,"volume":29042,"rsi_14":39.34,"sma_20":8670.5,"sma_60":8392.42,"sma_120":7359.75},{"date":"2025-12-03","open":8665,"high":8675,"low":8515,"close":8675,"volume":20768,"rsi_14":38.36,"sma_20":8653.25,"sma_60":8432.17,"sma_120":7381.67},{"date":"2025-12-04","open":8580,"high":8580,"low":8220,"close":8315,"volume":78520,"rsi_14":42.0,"sma_20":8608.25,"sma_60":8463.83,"sma_120":7398.17},{"date":"2025-12-05","open":8310,"high":8365,"low":8170,"close":8355,"volume":63642,"rsi_14":33.73,"sma_20":8581.5,"sma_60":8496.75,"sma_120":7415.42},{"date":"2025-12-08","open":8390,"high":8430,"low":8285,"close":8430,"volume":39694,"rsi_14":43.06,"sma_20":8551.75,"sma_60":8529.75,"sma_120":7434.25},{"date":"2025-12-09","open":8425,"high":8445,"low":8325,"close":8335,"volume":35145,"rsi_14":41.59,"sma_20":8507.25,"sma_60":8557.58,"sma_120":7452.12},{"date":"2025-12-10","open":8395,"high":8450,"low":8280,"close":8290,"volume":32193,"rsi_14":42.56,"sma_20":8461.75,"sma_60":8582.08,"sma_120":7469.12},{"date":"2025-12-11","open":8355,"high":8375,"low":8140,"close":8140,"volume":21304,"rsi_14":55.62,"sma_20":8398.75,"sma_60":8603.58,"sma_120":7484.62},{"date":"2025-12-12","open":8200,"high":8200,"low":8065,"close":8155,"volume":47080,"rsi_14":57.76,"sma_20":8368.0,"sma_60":8620.17,"sma_120":7500.0},{"date":"2025-12-15","open":7890,"high":7910,"low":7787,"close":7810,"volume":53405,"rsi_14":47.44,"sma_20":8300.25,"sma_60":8626.17,"sma_120":7512.08},{"date":"2025-12-16","open":7835,"high":7835,"low":7585,"close":7585,"volume":38729,"rsi_14":34.9,"sma_20":8243.25,"sma_60":8627.42,"sma_120":7523.75},{"date":"2025-12-17","open":7670,"high":7955,"low":7615,"close":7940,"volume":83311,"rsi_14":45.15,"sma_20":8205.0,"sma_60":8636.42,"sma_120":7536.67},{"date":"2025-12-18","open":7810,"high":7990,"low":7750,"close":7840,"volume":43538,"rsi_14":39.96,"sma_20":8166.5,"sma_60":8637.83,"sma_120":7547.58},{"date":"2025-12-19","open":8010,"high":8010,"low":7805,"close":7855,"volume":30141,"rsi_14":32.58,"sma_20":8161.5,"sma_60":8638.83,"sma_120":7558.12},{"date":"2025-12-22","open":8025,"high":8340,"low":8025,"close":8340,"volume":68770,"rsi_14":46.23,"sma_20":8183.25,"sma_60":8645.75,"sma_120":7573.33},{"date":"2025-12-23","open":8355,"high":8355,"low":8065,"close":8175,"volume":1220187,"rsi_14":39.88,"sma_20":8196.5,"sma_60":8650.42,"sma_120":7587.46},{"date":"2025-12-24","open":8240,"high":8240,"low":8050,"close":8090,"volume":40310,"rsi_14":44.87,"sma_20":8192.75,"sma_60":8652.17,"sma_120":7601.75},{"date":"2025-12-26","open":8090,"high":8420,"low":8090,"close":8355,"volume":52940,"rsi_14":50.0,"sma_20":8202.5,"sma_60":8661.83,"sma_120":7618.58},{"date":"2025-12-29","open":8540,"high":8540,"low":8235,"close":8315,"volume":30388,"rsi_14":47.59,"sma_20":8203.75,"sma_60":8674.58,"sma_120":7632.88},{"date":"2025-12-30","open":8255,"high":8550,"low":8255,"close":8445,"volume":69761,"rsi_14":52.27,"sma_20":8198.5,"sma_60":8686.67,"sma_120":7649.04},{"date":"2026-01-02","open":8445,"high":9100,"low":8415,"close":9095,"volume":107084,"rsi_14":63.31,"sma_20":8227.0,"sma_60":8708.58,"sma_120":7671.12},{"date":"2026-01-05","open":9490,"high":9660,"low":9250,"close":9335,"volume":191833,"rsi_14":69.18,"sma_20":8260.0,"sma_60":8727.92,"sma_120":7694.54},{"date":"2026-01-06","open":9285,"high":9845,"low":9130,"close":9845,"volume":187056,"rsi_14":73.41,"sma_20":8336.5,"sma_60":8750.5,"sma_120":7722.62},{"date":"2026-01-07","open":9985,"high":9985,"low":9300,"close":9450,"volume":201556,"rsi_14":72.4,"sma_20":8391.25,"sma_60":8760.83,"sma_120":7747.67},{"date":"2026-01-08","open":9285,"high":9740,"low":9285,"close":9310,"volume":158736,"rsi_14":74.13,"sma_20":8435.25,"sma_60":8761.83,"sma_120":7770.92},{"date":"2026-01-09","open":9135,"high":9300,"low":8955,"close":9065,"volume":82149,"rsi_14":66.23,"sma_20":8471.75,"sma_60":8763.5,"sma_120":7793.0},{"date":"2026-01-12","open":9240,"high":9280,"low":8960,"close":9110,"volume":91007,"rsi_14":68.62,"sma_20":8512.75,"sma_60":8759.83,"sma_120":7814.21},{"date":"2026-01-13","open":9340,"high":9495,"low":9135,"close":9220,"volume":113146,"rsi_14":69.47,"sma_20":8566.75,"sma_60":8757.25,"sma_120":7836.38},{"date":"2026-01-14","open":9240,"high":9475,"low":9220,"close":9430,"volume":76321,"rsi_14":66.87,"sma_20":8630.5,"sma_60":8762.33,"sma_120":7860.75},{"date":"2026-01-15","open":9240,"high":9415,"low":9175,"close":9370,"volume":98500,"rsi_14":69.12,"sma_20":8708.5,"sma_60":8759.92,"sma_120":7885.38},{"date":"2026-01-16","open":9615,"high":9615,"low":9230,"close":9390,"volume":93938,"rsi_14":71.24,"sma_20":8798.75,"sma_60":8762.25,"sma_120":7910.58},{"date":"2026-01-19","open":9360,"high":9485,"low":9285,"close":9410,"volume":96583,"rsi_14":68.74,"sma_20":8872.25,"sma_60":8760.33,"sma_120":7937.25},{"date":"2026-01-20","open":9335,"high":9335,"low":8925,"close":9080,"volume":168069,"rsi_14":62.32,"sma_20":8934.25,"sma_60":8753.25,"sma_120":7961.54},{"date":"2026-01-21","open":8830,"high":9130,"low":8830,"close":9080,"volume":82423,"rsi_14":60.67,"sma_20":8995.5,"sma_60":8743.42,"sma_120":7986.42},{"date":"2026-01-22","open":9375,"high":9380,"low":9040,"close":9155,"volume":81310,"rsi_14":51.25,"sma_20":9036.25,"sma_60":8735.92,"sma_120":8012.0},{"date":"2026-01-23","open":9115,"high":9200,"low":8965,"close":9200,"volume":84940,"rsi_14":46.94,"sma_20":9087.5,"sma_60":8735.17,"sma_120":8036.12},{"date":"2026-01-26","open":9275,"high":9975,"low":9215,"close":9975,"volume":479748,"rsi_14":52.63,"sma_20":9181.75,"sma_60":8746.0,"sma_120":8066.71},{"date":"2026-01-27","open":10000,"high":10730,"low":9930,"close":10730,"volume":846173,"rsi_14":72.61,"sma_20":9300.5,"sma_60":8769.5,"sma_120":8102.83},{"date":"2026-01-28","open":11125,"high":11745,"low":10810,"close":11730,"volume":1261416,"rsi_14":82.79,"sma_20":9471.25,"sma_60":8809.67,"sma_120":8147.42},{"date":"2026-01-29","open":12495,"high":12935,"low":10660,"close":11920,"volume":1771840,"rsi_14":89.27,"sma_20":9645.0,"sma_60":8853.42,"sma_120":8196.08},{"date":"2026-01-30","open":11855,"high":12845,"low":11835,"close":12265,"volume":1118512,"rsi_14":90.09,"sma_20":9803.5,"sma_60":8900.33,"sma_120":8247.54},{"date":"2026-02-02","open":11650,"high":12005,"low":11085,"close":11115,"volume":1119942,"rsi_14":69.05,"sma_20":9892.5,"sma_60":8935.25,"sma_120":8289.17},{"date":"2026-02-03","open":11690,"high":11895,"low":11530,"close":11890,"volume":545400,"rsi_14":72.2,"sma_20":9994.75,"sma_60":8979.83,"sma_120":8337.33},{"date":"2026-02-04","open":11710,"high":11925,"low":11435,"close":11595,"volume":448056,"rsi_14":69.26,"sma_20":10102.0,"sma_60":9024.92,"sma_120":8382.62},{"date":"2026-02-05","open":11185,"high":11500,"low":11000,"close":11070,"volume":196005,"rsi_14":63.38,"sma_20":10190.0,"sma_60":9059.0,"sma_120":8422.96},{"date":"2026-02-06","open":10585,"high":11330,"low":10405,"close":11155,"volume":279550,"rsi_14":63.75,"sma_20":10294.5,"sma_60":9091.17,"sma_120":8463.04},{"date":"2026-02-09","open":11730,"high":12240,"low":11640,"close":12240,"volume":622936,"rsi_14":72.25,"sma_20":10451.0,"sma_60":9141.83,"sma_120":8512.46},{"date":"2026-02-10","open":12170,"high":12280,"low":11690,"close":11755,"volume":326714,"rsi_14":67.63,"sma_20":10577.75,"sma_60":9181.08,"sma_120":8555.83},{"date":"2026-02-11","open":11530,"high":11785,"low":11350,"close":11570,"volume":213675,"rsi_14":65.69,"sma_20":10684.75,"sma_60":9227.75,"sma_120":8598.17},{"date":"2026-02-12","open":11950,"high":12170,"low":11750,"close":12170,"volume":215665,"rsi_14":68.0,"sma_20":10824.75,"sma_60":9277.83,"sma_120":8646.92},{"date":"2026-02-13","open":11885,"high":12080,"low":11760,"close":11835,"volume":214334,"rsi_14":61.91,"sma_20":10947.0,"sma_60":9329.67,"sma_120":8693.17},{"date":"2026-02-19","open":12145,"high":12420,"low":11840,"close":12340,"volume":571619,"rsi_14":60.65,"sma_20":11093.5,"sma_60":9390.25,"sma_120":8744.25},{"date":"2026-02-20","open":12360,"high":12485,"low":12125,"close":12365,"volume":194952,"rsi_14":54.82,"sma_20":11257.75,"sma_60":9452.83,"sma_120":8795.83},{"date":"2026-02-23","open":12630,"high":12630,"low":11860,"close":12010,"volume":221163,"rsi_14":50.67,"sma_20":11404.25,"sma_60":9520.42,"sma_120":8844.46},{"date":"2026-02-24","open":11925,"high":12645,"low":11925,"close":12645,"volume":297153,"rsi_14":52.7,"sma_20":11578.75,"sma_60":9599.42,"sma_120":8897.58},{"date":"2026-02-25","open":12770,"high":12780,"low":12350,"close":12430,"volume":280698,"rsi_14":60.77,"sma_20":11740.25,"sma_60":9674.75,"sma_120":8948.25},{"date":"2026-02-26","open":12870,"high":13155,"low":12610,"close":13090,"volume":362890,"rsi_14":60.02,"sma_20":11896.0,"sma_60":9756.83,"sma_120":9004.25},{"date":"2026-02-27","open":12605,"high":13155,"low":12595,"close":12960,"volume":260481,"rsi_14":61.72,"sma_20":12007.5,"sma_60":9836.83,"sma_120":9059.17},{"date":"2026-03-03","open":12630,"high":13585,"low":12230,"close":12260,"volume":891655,"rsi_14":59.92,"sma_20":12034.0,"sma_60":9903.0,"sma_120":9108.12},{"date":"2026-03-04","open":11940,"high":12525,"low":10605,"close":10605,"volume":385590,"rsi_14":46.37,"sma_20":11968.25,"sma_60":9937.25,"sma_120":9145.08},{"date":"2026-03-05","open":11855,"high":13250,"low":11640,"close":12815,"volume":534522,"rsi_14":53.31,"sma_20":11995.75,"sma_60":10008.75,"sma_120":9200.58},{"date":"2026-03-06","open":12905,"high":13430,"low":12495,"close":13430,"volume":320045,"rsi_14":59.49,"sma_20":12111.5,"sma_60":10088.0,"sma_120":9260.08},{"date":"2026-03-09","open":12415,"high":12690,"low":11710,"close":12100,"volume":409330,"rsi_14":52.66,"sma_20":12122.0,"sma_60":10151.08,"sma_120":9307.46},{"date":"2026-03-10","open":12970,"high":13020,"low":12285,"close":12590,"volume":292948,"rsi_14":52.13,"sma_20":12171.75,"sma_60":10221.67,"sma_120":9359.21},{"date":"2026-03-11","open":12835,"high":12835,"low":12000,"close":12190,"volume":237615,"rsi_14":51.79,"sma_20":12227.75,"sma_60":10284.33,"sma_120":9407.04},{"date":"2026-03-12","open":12070,"high":12275,"low":11925,"close":12205,"volume":67773,"rsi_14":49.28,"sma_20":12280.25,"sma_60":10348.83,"sma_120":9453.21},{"date":"2026-03-13","open":11770,"high":12210,"low":11770,"close":12145,"volume":98954,"rsi_14":48.84,"sma_20":12275.5,"sma_60":10413.08,"sma_120":9497.58},{"date":"2026-03-16","open":12155,"high":12550,"low":12020,"close":12550,"volume":138816,"rsi_14":52.84,"sma_20":12315.25,"sma_60":10486.58,"sma_120":9545.08},{"date":"2026-03-17","open":12840,"high":12840,"low":12450,"close":12450,"volume":216350,"rsi_14":48.91,"sma_20":12359.25,"sma_60":10558.17,"sma_120":9589.17},{"date":"2026-03-18","open":12795,"high":13225,"low":12715,"close":13225,"volume":281857,"rsi_14":54.16,"sma_20":12412.0,"sma_60":10648.42,"sma_120":9637.29},{"date":"2026-03-19","open":12735,"high":13380,"low":12730,"close":13220,"volume":179054,"rsi_14":50.73,"sma_20":12481.25,"sma_60":10742.33,"sma_120":9684.88},{"date":"2026-03-20","open":13350,"high":13385,"low":13040,"close":13380,"volume":132445,"rsi_14":52.35,"sma_20":12533.25,"sma_60":10833.0,"sma_120":9734.71},{"date":"2026-03-23","open":12705,"high":12935,"low":12375,"close":12375,"volume":163736,"rsi_14":50.62,"sma_20":12533.75,"sma_60":10908.58,"sma_120":9773.21},{"date":"2026-03-24","open":12935,"high":13255,"low":12550,"close":13035,"volume":245295,"rsi_14":64.76,"sma_20":12585.0,"sma_60":10994.92,"sma_120":9816.88},{"date":"2026-03-25","open":13470,"high":13770,"low":13320,"close":13555,"volume":343727,"rsi_14":55.66,"sma_20":12630.5,"sma_60":11081.83,"sma_120":9863.79},{"date":"2026-03-26","open":13280,"high":13410,"low":12700,"close":12765,"volume":180382,"rsi_14":45.05,"sma_20":12647.25,"sma_60":11158.33,"sma_120":9904.38},{"date":"2026-03-27","open":12230,"high":12720,"low":12055,"close":12430,"volume":145953,"rsi_14":52.88,"sma_20":12614.25,"sma_60":11230.67,"sma_120":9941.42},{"date":"2026-03-30","open":11730,"high":12060,"low":11615,"close":11700,"volume":110518,"rsi_14":42.53,"sma_20":12551.25,"sma_60":11286.42,"sma_120":9974.12},{"date":"2026-03-31","open":11320,"high":11750,"low":11110,"close":11215,"volume":224926,"rsi_14":41.94,"sma_20":12499.0,"sma_60":11334.75,"sma_120":10004.67},{"date":"2026-04-01","open":11870,"high":12245,"low":11870,"close":12140,"volume":136598,"rsi_14":49.53,"sma_20":12575.75,"sma_60":11396.33,"sma_120":10041.5},{"date":"2026-04-02","open":12340,"high":12340,"low":11285,"close":11445,"volume":163844,"rsi_14":45.39,"sma_20":12507.25,"sma_60":11435.5,"sma_120":10072.04},{"date":"2026-04-03","open":11770,"high":11885,"low":11340,"close":11570,"volume":95259,"rsi_14":43.3,"sma_20":12414.25,"sma_60":11472.75,"sma_120":10100.33},{"date":"2026-04-06","open":11555,"high":11835,"low":11330,"close":11430,"volume":56035,"rsi_14":43.06,"sma_20":12380.75,"sma_60":11499.17,"sma_120":10124.83},{"date":"2026-04-07","open":11780,"high":11790,"low":11350,"close":11555,"volume":47293,"rsi_14":37.54,"sma_20":12329.0,"sma_60":11534.25,"sma_120":10147.54},{"date":"2026-04-08","open":12265,"high":12530,"low":12030,"close":12530,"volume":158909,"rsi_14":45.5,"sma_20":12346.0,"sma_60":11587.92,"sma_120":10174.88},{"date":"2026-04-09","open":12325,"high":12625,"low":12270,"close":12490,"volume":83679,"rsi_14":44.11,"sma_20":12360.25,"sma_60":11645.0,"sma_120":10204.25},{"date":"2026-04-10","open":12840,"high":13200,"low":12785,"close":12960,"volume":234894,"rsi_14":54.17,"sma_20":12401.0,"sma_60":11709.17,"sma_120":10234.5},{"date":"2026-04-13","open":12555,"high":13075,"low":12555,"close":12805,"volume":73258,"rsi_14":48.23,"sma_20":12413.75,"sma_60":11768.92,"sma_120":10263.08},{"date":"2026-04-14","open":13185,"high":13265,"low":13035,"close":13170,"volume":134258,"rsi_14":46.97,"sma_20":12449.75,"sma_60":11831.25,"sma_120":10296.79},{"date":"2026-04-15","open":13580,"high":13625,"low":13320,"close":13500,"volume":144785,"rsi_14":56.23,"sma_20":12463.5,"sma_60":11900.08,"sma_120":10330.0},{"date":"2026-04-16","open":13540,"high":13650,"low":13220,"close":13630,"volume":135753,"rsi_14":60.54,"sma_20":12484.0,"sma_60":11970.75,"sma_120":10366.5},{"date":"2026-04-17","open":13700,"high":14130,"low":13510,"close":14060,"volume":110976,"rsi_14":71.89,"sma_20":12518.0,"sma_60":12048.25,"sma_120":10404.29},{"date":"2026-04-20","open":13980,"high":14260,"low":13920,"close":14135,"volume":131622,"rsi_14":79.32,"sma_20":12606.0,"sma_60":12132.5,"sma_120":10442.88},{"date":"2026-04-21","open":14260,"high":14260,"low":13940,"close":14100,"volume":130245,"rsi_14":73.96,"sma_20":12659.25,"sma_60":12216.17,"sma_120":10479.79},{"date":"2026-04-22","open":14050,"high":14255,"low":13835,"close":14210,"volume":123625,"rsi_14":89.44,"sma_20":12692.0,"sma_60":12300.42,"sma_120":10518.17},{"date":"2026-04-23","open":14420,"high":14420,"low":13850,"close":14180,"volume":474348,"rsi_14":88.27,"sma_20":12762.75,"sma_60":12383.42,"sma_120":10559.29},{"date":"2026-04-24","open":14240,"high":14650,"low":14095,"close":14565,"volume":156393,"rsi_14":92.89,"sma_20":12869.5,"sma_60":12459.92,"sma_120":10602.96},{"date":"2026-04-27","open":14755,"high":14755,"low":14375,"close":14650,"volume":142503,"rsi_14":92.81,"sma_20":13017.0,"sma_60":12525.25,"sma_120":10647.38},{"date":"2026-04-28","open":14615,"high":14830,"low":14400,"close":14650,"volume":188840,"rsi_14":90.15,"sma_20":13188.75,"sma_60":12573.92,"sma_120":10691.79},{"date":"2026-04-29","open":14400,"high":14670,"low":14400,"close":14570,"volume":72020,"rsi_14":88.81,"sma_20":13310.25,"sma_60":12618.08,"sma_120":10735.75},{"date":"2026-04-30","open":14525,"high":14630,"low":14060,"close":14200,"volume":242360,"rsi_14":74.03,"sma_20":13448.0,"sma_60":12650.33,"sma_120":10775.33},{"date":"2026-05-04","open":14405,"high":14625,"low":14310,"close":14610,"volume":87493,"rsi_14":81.83,"sma_20":13600.0,"sma_60":12708.58,"sma_120":10821.92},{"date":"2026-05-06","open":14985,"high":15010,"low":14625,"close":14820,"volume":168850,"rsi_14":80.78,"sma_20":13769.5,"sma_60":12757.42,"sma_120":10868.62},{"date":"2026-05-07","open":14920,"high":14950,"low":14280,"close":14730,"volume":209975,"rsi_14":75.2,"sma_20":13928.25,"sma_60":12809.67,"sma_120":10917.29},{"date":"2026-05-08","open":14455,"high":14655,"low":14210,"close":14520,"volume":182611,"rsi_14":67.66,"sma_20":14027.75,"sma_60":12867.17,"sma_120":10963.08},{"date":"2026-05-11","open":14855,"high":15155,"low":14630,"close":14990,"volume":166155,"rsi_14":68.16,"sma_20":14152.75,"sma_60":12931.08,"sma_120":11011.12},{"date":"2026-05-12","open":15075,"high":15245,"low":13500,"close":14550,"volume":415896,"rsi_14":57.09,"sma_20":14232.25,"sma_60":12969.58,"sma_120":11055.71},{"date":"2026-05-13","open":14115,"high":14845,"low":13805,"close":14815,"volume":144250,"rsi_14":61.33,"sma_20":14332.75,"sma_60":13020.58,"sma_120":11100.83},{"date":"2026-05-14","open":14880,"high":14940,"low":14365,"close":14870,"volume":122076,"rsi_14":60.65,"sma_20":14417.75,"sma_60":13075.58,"sma_120":11151.67},{"date":"2026-05-15","open":15080,"high":15115,"low":13740,"close":13985,"volume":328757,"rsi_14":47.53,"sma_20":14442.0,"sma_60":13105.83,"sma_120":11191.83},{"date":"2026-05-18","open":13650,"high":14150,"low":13205,"close":14040,"volume":99817,"rsi_14":42.76,"sma_20":14462.5,"sma_60":13142.58,"sma_120":11236.12},{"date":"2026-05-19","open":13910,"high":14055,"low":13305,"close":13410,"volume":79449,"rsi_14":35.13,"sma_20":14430.0,"sma_60":13160.42,"sma_120":11275.33},{"date":"2026-05-20","open":13545,"high":13830,"low":13050,"close":13390,"volume":88479,"rsi_14":34.96,"sma_20":14392.75,"sma_60":13177.5,"sma_120":11315.17},{"date":"2026-05-21","open":13920,"high":14995,"low":13920,"close":14885,"volume":267064,"rsi_14":52.81,"sma_20":14432.0,"sma_60":13225.42,"sma_120":11372.92},{"date":"2026-05-22","open":14940,"high":15400,"low":14852,"close":15310,"volume":128592,"rsi_14":59.81,"sma_20":14487.0,"sma_60":13269.83,"sma_120":11434.62},{"date":"2026-05-26","open":15895,"high":16150,"low":15327,"close":15390,"volume":97965,"rsi_14":57.32,"sma_20":14547.5,"sma_60":13319.17,"sma_120":11496.96},{"date":"2026-05-27","open":15825,"high":15825,"low":14385,"close":14500,"volume":235148,"rsi_14":47.34,"sma_20":14544.25,"sma_60":13342.67,"sma_120":11549.75},{"date":"2026-05-28","open":14270,"high":14315,"low":13105,"close":13800,"volume":109553,"rsi_14":42.98,"sma_20":14501.75,"sma_60":13356.67,"sma_120":11596.75},{"date":"2026-05-29","open":14025,"high":14035,"low":13000,"close":13195,"volume":274698,"rsi_14":40.56,"sma_20":14429.0,"sma_60":13372.25,"sma_120":11637.62},{"date":"2026-06-01","open":13170,"high":13235,"low":12530,"close":12880,"volume":237490,"rsi_14":34.62,"sma_20":14344.5,"sma_60":13410.17,"sma_120":11673.71},{"date":"2026-06-02","open":12700,"high":12740,"low":12245,"close":12515,"volume":202715,"rsi_14":35.0,"sma_20":14260.25,"sma_60":13405.17,"sma_120":11706.96},{"date":"2026-06-04","open":13065,"high":15530,"low":13005,"close":14750,"volume":1029953,"rsi_14":49.63,"sma_20":14267.25,"sma_60":13427.17,"sma_120":11757.58},{"date":"2026-06-05","open":13500,"high":14900,"low":13500,"close":14215,"volume":583143,"rsi_14":46.45,"sma_20":14237.0,"sma_60":13462.42,"sma_120":11806.75},{"date":"2026-06-08","open":12990,"high":13720,"low":12470,"close":12470,"volume":254722,"rsi_14":42.5,"sma_20":14124.0,"sma_60":13460.42,"sma_120":11841.04},{"date":"2026-06-09","open":13470,"high":14800,"low":13350,"close":14710,"volume":1093869,"rsi_14":52.73,"sma_20":14133.5,"sma_60":13502.42,"sma_120":11893.38},{"date":"2026-06-10","open":14220,"high":15690,"low":14210,"close":14905,"volume":1165635,"rsi_14":56.31,"sma_20":14129.25,"sma_60":13547.42,"sma_120":11948.12},{"date":"2026-06-11","open":14475,"high":16355,"low":14455,"close":16280,"volume":1477294,"rsi_14":60.95,"sma_20":14215.75,"sma_60":13616.33,"sma_120":12014.71},{"date":"2026-06-12","open":17820,"high":18655,"low":16380,"close":17535,"volume":1411967,"rsi_14":60.22,"sma_20":14351.75,"sma_60":13699.42,"sma_120":12093.0},{"date":"2026-06-15","open":17915,"high":17920,"low":16905,"close":17150,"volume":860942,"rsi_14":57.12,"sma_20":14465.75,"sma_60":13777.75,"sma_120":12167.96},{"date":"2026-06-16","open":17250,"high":17250,"low":16460,"close":16545,"volume":547313,"rsi_14":54.3,"sma_20":14593.75,"sma_60":13833.08,"sma_120":12240.75},{"date":"2026-06-17","open":16365,"high":17260,"low":16245,"close":16470,"volume":451670,"rsi_14":57.8,"sma_20":14715.25,"sma_60":13887.25,"sma_120":12314.79},{"date":"2026-06-18","open":16535,"high":16985,"low":16285,"close":16885,"volume":765937,"rsi_14":62.49,"sma_20":14889.0,"sma_60":13945.67,"sma_120":12389.33},{"date":"2026-06-19","open":17110,"high":17110,"low":15640,"close":16120,"volume":508500,"rsi_14":61.7,"sma_20":15025.5,"sma_60":14008.08,"sma_120":12458.33},{"date":"2026-06-22","open":15845,"high":17595,"low":15830,"close":17595,"volume":969332,"rsi_14":67.25,"sma_20":15161.0,"sma_60":14084.08,"sma_120":12539.5},{"date":"2026-06-23","open":17650,"high":17655,"low":15470,"close":15470,"volume":815872,"rsi_14":59.58,"sma_20":15169.0,"sma_60":14116.0,"sma_120":12598.92},{"date":"2026-06-24","open":16015,"high":16365,"low":15165,"close":15930,"volume":691977,"rsi_14":54.32,"sma_20":15196.0,"sma_60":14168.75,"sma_120":12663.54},{"date":"2026-06-25","open":16895,"high":17110,"low":15790,"close":16050,"volume":609964,"rsi_14":56.93,"sma_20":15273.5,"sma_60":14229.08,"sma_120":12729.88},{"date":"2026-06-26","open":16130,"high":17400,"low":15845,"close":16610,"volume":1468425,"rsi_14":67.18,"sma_20":15414.0,"sma_60":14310.92,"sma_120":12798.67},{"date":"2026-06-29","open":17065,"high":17250,"low":15975,"close":16515,"volume":1227964,"rsi_14":59.11,"sma_20":15580.0,"sma_60":14399.25,"sma_120":12867.0},{"date":"2026-06-30","open":16795,"high":17895,"low":16760,"close":17440,"volume":813703,"rsi_14":61.92,"sma_20":15808.0,"sma_60":14487.58,"sma_120":12941.96},{"date":"2026-07-01","open":17770,"high":18860,"low":16920,"close":17850,"volume":1891398,"rsi_14":58.12,"sma_20":16074.75,"sma_60":14594.33,"sma_120":13014.92},{"date":"2026-07-02","open":16810,"high":16920,"low":15250,"close":15425,"volume":1029852,"rsi_14":40.27,"sma_20":16108.5,"sma_60":14658.58,"sma_120":13065.67},{"date":"2026-07-03","open":15370,"high":15590,"low":14380,"close":15575,"volume":733158,"rsi_14":42.57,"sma_20":16176.5,"sma_60":14727.67,"sma_120":13113.42},{"date":"2026-07-06","open":15575,"high":15715,"low":14100,"close":14700,"volume":603155,"rsi_14":41.52,"sma_20":16288.0,"sma_60":14780.08,"sma_120":13157.17},{"date":"2026-07-07","open":14565,"high":15100,"low":13230,"close":13770,"volume":586099,"rsi_14":38.49,"sma_20":16241.0,"sma_60":14800.75,"sma_120":13194.33},{"date":"2026-07-08","open":13135,"high":13790,"low":12685,"close":12790,"volume":367339,"rsi_14":33.35,"sma_20":16135.25,"sma_60":14805.75,"sma_120":13225.38},{"date":"2026-07-09","open":13155,"high":13665,"low":12745,"close":13325,"volume":467216,"rsi_14":38.42,"sma_20":15987.5,"sma_60":14811.83,"sma_120":13260.5},{"date":"2026-07-10","open":13975,"high":15570,"low":13690,"close":15305,"volume":952520,"rsi_14":40.89,"sma_20":15876.0,"sma_60":14853.5,"sma_120":13311.21},{"date":"2026-07-13","open":15590,"high":16640,"low":14735,"close":14855,"volume":1322415,"rsi_14":47.18,"sma_20":15761.25,"sma_60":14881.58,"sma_120":13356.42},{"date":"2026-07-14","open":15110,"high":15860,"low":14230,"close":15860,"volume":1675808,"rsi_14":49.69,"sma_20":15727.0,"sma_60":14920.92,"sma_120":13410.5},{"date":"2026-07-15","open":16220,"high":16510,"low":15475,"close":16280,"volume":1274697,"rsi_14":50.98,"sma_20":15717.5,"sma_60":14965.08,"sma_120":13467.92},{"date":"2026-07-16","open":15645,"high":15890,"low":14655,"close":15225,"volume":585923,"rsi_14":44.34,"sma_20":15634.5,"sma_60":14984.5,"sma_120":13516.38},{"date":"2026-07-20","open":14590,"high":15305,"low":13575,"close":13810,"volume":840919,"rsi_14":40.02,"sma_20":15519.0,"sma_60":14979.08,"sma_120":13555.79},{"date":"2026-07-21","open":13630,"high":13877,"low":13115,"close":13755,"volume":614435,"rsi_14":35.47,"sma_20":15327.0,"sma_60":14973.33,"sma_120":13594.75},{"date":"2026-07-22","open":14390,"high":14575,"low":13095,"close":13095,"volume":801473,"rsi_14":31.62,"sma_20":15208.25,"sma_60":14954.75,"sma_120":13627.58},{"date":"2026-07-23","open":13285,"high":13745,"low":12765,"close":13305,"volume":510718,"rsi_14":40.11,"sma_20":15077.0,"sma_60":14940.17,"sma_120":13661.79},{"date":"2026-07-24","open":13160,"high":13200,"low":11925,"close":12100,"volume":539469,"rsi_14":35.24,"sma_20":14879.5,"sma_60":14899.08,"sma_120":13679.5},{"date":"2026-07-27","open":12360,"high":12775,"low":12115,"close":12500,"volume":258754,"rsi_14":40.27,"sma_20":14674.0,"sma_60":14863.25,"sma_120":13694.25},{"date":"2026-07-28","open":11525,"high":11615,"low":10580,"close":10820,"volume":332180,"rsi_14":37.76,"sma_20":14389.25,"sma_60":14799.42,"sma_120":13686.67},{"date":"2026-07-29","open":10905,"high":11115,"low":9060,"close":9880,"volume":823134,"rsi_14":37.89,"sma_20":14011.25,"sma_60":14721.25,"sma_120":13669.67},{"date":"2026-07-30","open":9290,"high":10065,"low":9010,"close":9065,"volume":424299,"rsi_14":32.67,"sma_20":13572.0,"sma_60":14635.67,"sma_120":13643.0},{"date":"2026-07-31","open":10580,"high":11765,"low":10550,"close":11520,"volume":1348576,"rsi_14":35.17,"sma_20":13376.75,"sma_60":14584.17,"sma_120":13646.38},{"date":"2026-08-03","open":11090,"high":11610,"low":10860,"close":11115,"volume":395412,"rsi_14":35.3,"sma_20":13153.75,"sma_60":14522.42,"sma_120":13639.92},{"date":"2026-08-04","open":11515,"high":11780,"low":10900,"close":11560,"volume":552258,"rsi_14":32.32,"sma_20":12996.75,"sma_60":14469.58,"sma_120":13639.62},{"date":"2026-08-05","open":12450,"high":12450,"low":11680,"close":11960,"volume":399468,"rsi_14":32.21,"sma_20":12906.25,"sma_60":14426.92,"sma_120":13647.04},{"date":"2026-08-06","open":11580,"high":11900,"low":11120,"close":11490,"volume":236267,"rsi_14":33.84,"sma_20":12841.25,"sma_60":14368.58,"sma_120":13649.83},{"date":"2026-08-07","open":11555,"high":11945,"low":10910,"close":11115,"volume":987770,"rsi_14":37.18,"sma_20":12730.75,"sma_60":14311.33,"sma_120":13640.46},{"date":"2026-08-10","open":11340,"high":12460,"low":11255,"close":12350,"volume":596278,"rsi_14":43.99,"sma_20":12583.0,"sma_60":14270.25,"sma_120":13645.42},{"date":"2026-08-11","open":12075,"high":13000,"low":11935,"close":12660,"volume":612196,"rsi_14":48.08,"sma_20":12473.25,"sma_60":14233.42,"sma_120":13654.5},{"date":"2026-08-12","open":12665,"high":12900,"low":12345,"close":12790,"volume":483610,"rsi_14":47.71,"sma_20":12319.75,"sma_60":14213.5,"sma_120":13659.67},{"date":"2026-08-13","open":12930,"high":13140,"low":12760,"close":12945,"volume":267282,"rsi_14":54.14,"sma_20":12153.0,"sma_60":14195.25,"sma_120":13668.92},{"date":"2026-08-14","open":13160,"high":13200,"low":12375,"close":12985,"volume":306813,"rsi_14":52.46,"sma_20":12041.0,"sma_60":14188.17,"sma_120":13674.29},{"date":"2026-08-18","open":13185,"high":13720,"low":12780,"close":12860,"volume":482600,"rsi_14":62.29,"sma_20":11993.5,"sma_60":14179.33,"sma_120":13678.42},{"date":"2026-08-19","open":12240,"high":13162,"low":12100,"close":12705,"volume":347795,"rsi_14":68.8,"sma_20":11941.0,"sma_60":14143.0,"sma_120":13684.21},{"date":"2026-08-20","open":12960,"high":12970,"low":12560,"close":12700,"volume":319798,"rsi_14":77.11,"sma_20":11921.25,"sma_60":14099.5,"sma_120":13684.67},{"date":"2026-08-21","open":12505,"high":12505,"low":11875,"close":11985,"volume":233640,"rsi_14":54.68,"sma_20":11855.25,"sma_60":14042.75,"sma_120":13680.96},{"date":"2026-08-24","open":11925,"high":12355,"low":11815,"close":11960,"volume":99351,"rsi_14":59.21,"sma_20":11848.25,"sma_60":14000.42,"sma_120":13671.54},{"date":"2026-08-25","open":11785,"high":12575,"low":11330,"close":12570,"volume":159171,"rsi_14":60.63,"sma_20":11851.75,"sma_60":13979.92,"sma_120":13668.29},{"date":"2026-08-26","open":12425,"high":12600,"low":12165,"close":12465,"volume":126261,"rsi_14":55.67,"sma_20":11934.0,"sma_60":13967.75,"sma_120":13670.0},{"date":"2026-08-27","open":12650,"high":12865,"low":12395,"close":12810,"volume":175382,"rsi_14":65.24,"sma_20":12080.5,"sma_60":13966.58,"sma_120":13688.38},{"date":"2026-08-28","open":12685,"high":12855,"low":12375,"close":12470,"volume":97408,"rsi_14":65.77,"sma_20":12250.75,"sma_60":13965.83,"sma_120":13685.5},{"date":"2026-08-31","open":12100,"high":12427,"low":11770,"close":12410,"volume":108719,"rsi_14":50.96,"sma_20":12295.25,"sma_60":13926.83,"sma_120":13677.0},{"date":"2026-09-01","open":12165,"high":12255,"low":11935,"close":12040,"volume":124594,"rsi_14":40.25,"sma_20":12341.5,"sma_60":13890.58,"sma_120":13676.5},{"date":"2026-09-02","open":11630,"high":12350,"low":11485,"close":12200,"volume":166816,"rsi_14":40.81,"sma_20":12373.5,"sma_60":13886.08,"sma_120":13673.25},{"date":"2026-09-03","open":12305,"high":12400,"low":11770,"close":11930,"volume":231478,"rsi_14":34.74,"sma_20":12372.0,"sma_60":13839.75,"sma_120":13671.08},{"date":"2026-09-04","open":12070,"high":12520,"low":12070,"close":12475,"volume":90595,"rsi_14":43.34,"sma_20":12421.25,"sma_60":13799.25,"sma_120":13673.33},{"date":"2026-09-07","open":12885,"high":13250,"low":12690,"close":12815,"volume":274965,"rsi_14":49.44,"sma_20":12506.25,"sma_60":13741.5,"sma_120":13678.92},{"date":"2026-09-08","open":12760,"high":13095,"low":12420,"close":12420,"volume":208214,"rsi_14":46.67,"sma_20":12509.75,"sma_60":13656.25,"sma_120":13677.83},{"date":"2026-09-09","open":12555,"high":12940,"low":12555,"close":12720,"volume":121108,"rsi_14":50.22,"sma_20":12512.75,"sma_60":13582.42,"sma_120":13680.08},{"date":"2026-09-10","open":12580,"high":13460,"low":12400,"close":12940,"volume":410895,"rsi_14":61.69,"sma_20":12520.25,"sma_60":13522.33,"sma_120":13677.71},{"date":"2026-09-11","open":12400,"high":12505,"low":12240,"close":12290,"volume":255630,"rsi_14":53.5,"sma_20":12487.5,"sma_60":13452.67,"sma_120":13669.96},{"date":"2026-09-14","open":11880,"high":12105,"low":11750,"close":11840,"volume":72379,"rsi_14":41.98,"sma_20":12430.25,"sma_60":13368.58,"sma_120":13657.12},{"date":"2026-09-15","open":11820,"high":12180,"low":11750,"close":11815,"volume":98130,"rsi_14":42.73,"sma_20":12378.0,"sma_60":13296.83,"sma_120":13652.46},{"date":"2026-09-16","open":11815,"high":12485,"low":11665,"close":12485,"volume":142694,"rsi_14":46.61,"sma_20":12367.0,"sma_60":13211.67,"sma_120":13647.88},{"date":"2026-09-17","open":12460,"high":12612,"low":12250,"close":12495,"volume":99144,"rsi_14":50.28,"sma_20":12356.75,"sma_60":13162.08,"sma_120":13639.04},{"date":"2026-09-18","open":12800,"high":12800,"low":12530,"close":12705,"volume":159952,"rsi_14":53.2,"sma_20":12392.75,"sma_60":13108.33,"sma_120":13638.54},{"date":"2026-09-21","open":12725,"high":13300,"low":12600,"close":13235,"volume":229194,"rsi_14":62.51,"sma_20":12456.5,"sma_60":13061.42,"sma_120":13645.25},{"date":"2026-09-22","open":13765,"high":13770,"low":13315,"close":13440,"volume":575450,"rsi_14":62.86,"sma_20":12500.0,"sma_60":13008.58,"sma_120":13659.75},{"date":"2026-09-23","open":13785,"high":14370,"low":13700,"close":14355,"volume":652700,"rsi_14":72.19,"sma_20":12594.5,"sma_60":12972.58,"sma_120":13685.92},{"date":"2026-09-28","open":14250,"high":14285,"low":13960,"close":14025,"volume":240754,"rsi_14":64.76,"sma_20":12655.25,"sma_60":12915.67,"sma_120":13701.62},{"date":"2026-09-29","open":13950,"high":14590,"low":13920,"close":14590,"volume":345225,"rsi_14":66.21,"sma_20":12761.25,"sma_60":12861.33,"sma_120":13727.83},{"date":"2026-09-30","open":14705,"high":15170,"low":14605,"close":14810,"volume":356002,"rsi_14":72.55,"sma_20":12881.25,"sma_60":12851.08,"sma_120":13754.83},{"date":"2026-10-01","open":14680,"high":15870,"low":14635,"close":15870,"volume":667228,"rsi_14":75.99,"sma_20":13072.75,"sma_60":12856.0,"sma_120":13791.83},{"date":"2026-10-02","open":15900,"high":16105,"low":15130,"close":15385,"volume":657845,"rsi_14":69.33,"sma_20":13232.0,"sma_60":12867.42,"sma_120":13823.75},{"date":"2026-10-06","open":15690,"high":15870,"low":15380,"close":15870,"volume":494058,"rsi_14":79.06,"sma_20":13429.0,"sma_60":12902.42,"sma_120":13851.58},{"date":"2026-10-07","open":15635,"high":15660,"low":14995,"close":14995,"volume":524223,"rsi_14":73.96,"sma_20":13555.0,"sma_60":12939.17,"sma_120":13872.46},{"date":"2026-10-08","open":15110,"high":15870,"low":15035,"close":15710,"volume":653494,"rsi_14":76.77,"sma_20":13699.75,"sma_60":12978.92,"sma_120":13895.38},{"date":"2026-10-12","open":15265,"high":15855,"low":14845,"close":14870,"volume":434467,"rsi_14":66.02,"sma_20":13822.25,"sma_60":12971.67,"sma_120":13912.58},{"date":"2026-10-13","open":14230,"high":15035,"low":13660,"close":15000,"volume":3038479,"rsi_14":66.56,"sma_20":13936.25,"sma_60":12974.08,"sma_120":13927.83},{"date":"2026-10-14","open":14935,"high":15000,"low":13690,"close":13945,"volume":402927,"rsi_14":57.37,"sma_20":13986.5,"sma_60":12942.17,"sma_120":13931.54},{"date":"2026-10-15","open":12870,"high":13060,"low":11615,"close":11970,"volume":666563,"rsi_14":43.58,"sma_20":13970.5,"sma_60":12870.33,"sma_120":13917.71},{"date":"2026-10-16","open":12360,"high":12865,"low":11985,"close":12705,"volume":529871,"rsi_14":46.46,"sma_20":14013.75,"sma_60":12828.33,"sma_120":13906.42},{"date":"2026-10-19","open":12075,"high":12425,"low":11820,"close":12425,"volume":336089,"rsi_14":40.1,"sma_20":14044.25,"sma_60":12805.25,"sma_120":13892.17},{"date":"2026-10-20","open":12295,"high":12295,"low":11530,"close":11650,"volume":280590,"rsi_14":38.35,"sma_20":14002.5,"sma_60":12770.17,"sma_120":13871.75},{"date":"2026-10-21","open":11965,"high":12320,"low":11800,"close":11960,"volume":413658,"rsi_14":36.77,"sma_20":13975.75,"sma_60":12751.25,"sma_120":13853.0},{"date":"2026-10-22","open":11860,"high":11960,"low":11155,"close":11175,"volume":311666,"rsi_14":32.7,"sma_20":13899.25,"sma_60":12715.75,"sma_120":13827.96},{"date":"2026-10-23","open":10306,"high":11145,"low":9933,"close":11145,"volume":257708,"rsi_14":25.07,"sma_20":13794.75,"sma_60":12699.83,"sma_120":13799.46}],"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 반도체핵심공정주도주","phase":"above-fold","symbol_resolved":true}