{"status":"ok","report":{"price_analysis":{"current":15380.0,"change_1d":-2.5,"change_7d":-7.9,"change_30d":-15.1,"high_30d":18755.0,"low_30d":15245.0,"position_in_range":4.0,"support":15596.0,"resistance":18404.0},"summary":"HANARO K-뷰티(479850)은(는) FnGuide K-뷰티 지수를 추종하는 ETF입니다, 순자산 262억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-588.98)가 시그널선(-502.93)을 하회합니다(데드크로스). 현재가가 SMA20(16758)과 SMA60(17790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15213~18304 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.64093959731544,"macd":-588.9805164385361,"macd_signal":-502.93190010622794,"sma_20":16758.25,"sma_60":17789.5,"bb_upper":18303.534035379904,"bb_lower":15212.965964620096,"atr_14":688.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -615.00, 기관 순매수 -468.00. 30일 누적: 외국인 -1.17만, 기관 2.08만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-615.0,"institutional_flow":-468.0,"data":[{"date":"2026-10-23","foreign_net":-247.0,"institution_net":-2612.0,"retail_net":2859.0},{"date":"2026-10-22","foreign_net":1234.0,"institution_net":-2495.0,"retail_net":1261.0},{"date":"2026-10-21","foreign_net":77.0,"institution_net":2235.0,"retail_net":-2312.0},{"date":"2026-10-20","foreign_net":-1009.0,"institution_net":2090.0,"retail_net":-1081.0},{"date":"2026-10-19","foreign_net":-670.0,"institution_net":314.0,"retail_net":356.0},{"date":"2026-10-16","foreign_net":886.0,"institution_net":2459.0,"retail_net":-3345.0},{"date":"2026-10-15","foreign_net":-3149.0,"institution_net":6922.0,"retail_net":-3773.0},{"date":"2026-10-14","foreign_net":3478.0,"institution_net":-4072.0,"retail_net":594.0},{"date":"2026-10-13","foreign_net":-9697.0,"institution_net":4587.0,"retail_net":5110.0},{"date":"2026-10-12","foreign_net":1424.0,"institution_net":-1298.0,"retail_net":-126.0},{"date":"2026-10-08","foreign_net":2266.0,"institution_net":-6191.0,"retail_net":3925.0},{"date":"2026-10-07","foreign_net":-11115.0,"institution_net":9440.0,"retail_net":1675.0},{"date":"2026-10-06","foreign_net":2962.0,"institution_net":1594.0,"retail_net":-4556.0},{"date":"2026-10-02","foreign_net":8937.0,"institution_net":-16049.0,"retail_net":7112.0},{"date":"2026-10-01","foreign_net":4022.0,"institution_net":1441.0,"retail_net":-5463.0},{"date":"2026-09-30","foreign_net":2048.0,"institution_net":-2195.0,"retail_net":147.0},{"date":"2026-09-29","foreign_net":78.0,"institution_net":-123.0,"retail_net":45.0},{"date":"2026-09-28","foreign_net":3160.0,"institution_net":-2311.0,"retail_net":-849.0},{"date":"2026-09-23","foreign_net":1026.0,"institution_net":2770.0,"retail_net":-3796.0},{"date":"2026-09-22","foreign_net":-3190.0,"institution_net":708.0,"retail_net":2482.0},{"date":"2026-09-21","foreign_net":-284.0,"institution_net":2547.0,"retail_net":-2263.0},{"date":"2026-09-18","foreign_net":-2411.0,"institution_net":4173.0,"retail_net":-1762.0},{"date":"2026-09-17","foreign_net":1405.0,"institution_net":-2703.0,"retail_net":1298.0},{"date":"2026-09-16","foreign_net":-2444.0,"institution_net":2313.0,"retail_net":131.0},{"date":"2026-09-15","foreign_net":836.0,"institution_net":-3892.0,"retail_net":3056.0},{"date":"2026-09-14","foreign_net":1051.0,"institution_net":2953.0,"retail_net":-4004.0},{"date":"2026-09-11","foreign_net":-3392.0,"institution_net":4071.0,"retail_net":-679.0},{"date":"2026-09-10","foreign_net":-10120.0,"institution_net":7984.0,"retail_net":2136.0},{"date":"2026-09-09","foreign_net":-237.0,"institution_net":947.0,"retail_net":-710.0},{"date":"2026-09-08","foreign_net":1338.0,"institution_net":5213.0,"retail_net":-6551.0}],"periods":{"d1":{"foreign_net":-247.0,"institution_net":-2612.0,"retail_net":2859.0},"d3":{"foreign_net":1064.0,"institution_net":-2872.0,"retail_net":1808.0},"d7":{"foreign_net":-2878.0,"institution_net":8913.0,"retail_net":-6035.0},"d14":{"foreign_net":-4623.0,"institution_net":-3076.0,"retail_net":7699.0},"d30":{"foreign_net":-11737.0,"institution_net":20820.0,"retail_net":-9083.0}}},"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":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.6,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.1,"unit":"%","percentile":29,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2437,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:48:11.711242+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-뷰티 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":26200000000.0,"aum_display":"262억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"278470","name":"에이피알","weight":17.6},{"ticker":"090430","name":"아모레퍼시픽","weight":15.48},{"ticker":"051900","name":"LG생활건강","weight":9.81},{"ticker":"214450","name":"파마리서치","weight":9.74},{"ticker":"161890","name":"한국콜마","weight":8.5},{"ticker":"483650","name":"달바글로벌","weight":8.21},{"ticker":"192820","name":"코스맥스","weight":6.0},{"ticker":"145020","name":"휴젤","weight":5.76},{"ticker":"257720","name":"실리콘투","weight":5.69},{"ticker":"069620","name":"대웅제약","weight":2.56}],"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":15380.0,"change_pct":-2.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-16","close":10221.0},{"date":"2024-04-17","close":10456.0},{"date":"2024-04-18","close":10635.0},{"date":"2024-04-19","close":10496.0},{"date":"2024-04-22","close":10555.0},{"date":"2024-04-23","close":10560.0},{"date":"2024-04-24","close":10665.0},{"date":"2024-04-25","close":10496.0},{"date":"2024-04-26","close":10750.0},{"date":"2024-04-29","close":11044.0},{"date":"2024-04-30","close":11368.0},{"date":"2024-05-02","close":11478.0},{"date":"2024-05-03","close":11483.0},{"date":"2024-05-07","close":11448.25},{"date":"2024-05-08","close":11403.4717},{"date":"2024-05-09","close":11920.9072},{"date":"2024-05-10","close":12348.7861},{"date":"2024-05-13","close":12224.4023},{"date":"2024-05-14","close":12269.1807},{"date":"2024-05-16","close":12383.6133},{"date":"2024-05-17","close":12308.9834},{"date":"2024-05-20","close":12483.1201},{"date":"2024-05-21","close":12756.7637},{"date":"2024-05-22","close":12796.5664},{"date":"2024-05-23","close":12816.4678},{"date":"2024-05-24","close":12831.3936},{"date":"2024-05-27","close":12736.8623},{"date":"2024-05-28","close":12741.8369},{"date":"2024-05-29","close":12935.875},{"date":"2024-05-30","close":13000.5557},{"date":"2024-05-31","close":13194.5928},{"date":"2024-06-03","close":13284.1484},{"date":"2024-06-04","close":12756.7637},{"date":"2024-06-05","close":12816.4678},{"date":"2024-06-07","close":13020.4561},{"date":"2024-06-10","close":12906.0244},{"date":"2024-06-11","close":13040.3574},{"date":"2024-06-12","close":13627.4482},{"date":"2024-06-13","close":13811.5352},{"date":"2024-06-14","close":13687.1514},{"date":"2024-06-17","close":13612.5215},{"date":"2024-06-18","close":13657.2988},{"date":"2024-06-19","close":13443.3604},{"date":"2024-06-20","close":13139.8643},{"date":"2024-06-21","close":13413.5078},{"date":"2024-06-24","close":13289.124},{"date":"2024-06-25","close":13154.791},{"date":"2024-06-26","close":13413.5078},{"date":"2024-06-27","close":13448.3359},{"date":"2024-06-28","close":13134.8887},{"date":"2024-07-01","close":12950.8018},{"date":"2024-07-02","close":12657.2568},{"date":"2024-07-03","close":12289.0811},{"date":"2024-07-04","close":12229.3779},{"date":"2024-07-05","close":12189.5752},{"date":"2024-07-08","close":12507.9971},{"date":"2024-07-09","close":12443.3174},{"date":"2024-07-10","close":12542.8242},{"date":"2024-07-11","close":12453.2686},{"date":"2024-07-12","close":12294.0566},{"date":"2024-07-15","close":12254.2549},{"date":"2024-07-16","close":11965.6846},{"date":"2024-07-17","close":12398.5391},{"date":"2024-07-18","close":12403.5146},{"date":"2024-07-19","close":12304.0078},{"date":"2024-07-22","close":12552.7754},{"date":"2024-07-23","close":12716.9609},{"date":"2024-07-24","close":12940.8506},{"date":"2024-07-25","close":12597.5527},{"date":"2024-07-26","close":12383.6133},{"date":"2024-07-29","close":12970.7031},{"date":"2024-07-30","close":12806.5176},{"date":"2024-07-31","close":12647.3066},{"date":"2024-08-01","close":12716.9609},{"date":"2024-08-02","close":12313.958},{"date":"2024-08-05","close":11020.3701},{"date":"2024-08-06","close":11791.5479},{"date":"2024-08-07","close":11318.8906},{"date":"2024-08-08","close":11338.793},{"date":"2024-08-09","close":11672.1396},{"date":"2024-08-12","close":11642.2881},{"date":"2024-08-13","close":11189.5332},{"date":"2024-08-14","close":11318.8906},{"date":"2024-08-16","close":11746.7695},{"date":"2024-08-19","close":11756.7207},{"date":"2024-08-20","close":11706.9678},{"date":"2024-08-21","close":11642.2881},{"date":"2024-08-22","close":11647.2637},{"date":"2024-08-23","close":11711.9434},{"date":"2024-08-26","close":11348.7432},{"date":"2024-08-27","close":11508.0},{"date":"2024-08-28","close":11567.6572},{"date":"2024-08-29","close":11378.5957},{"date":"2024-08-30","close":11483.0771},{"date":"2024-09-02","close":11607.4609},{"date":"2024-09-03","close":11746.7695},{"date":"2024-09-04","close":11298.9893},{"date":"2024-09-05","close":11483.0771},{"date":"2024-09-06","close":11468.1514},{"date":"2024-09-09","close":11891.0547},{"date":"2024-09-10","close":11910.957},{"date":"2024-09-11","close":11995.5371},{"date":"2024-09-12","close":12254.2549},{"date":"2024-09-13","close":12080.1182},{"date":"2024-09-19","close":12164.6982},{"date":"2024-09-20","close":12229.3779},{"date":"2024-09-23","close":12323.9092},{"date":"2024-09-24","close":12149.7725},{"date":"2024-09-25","close":12393.5635},{"date":"2024-09-26","close":12398.5391},{"date":"2024-09-27","close":12517.9473},{"date":"2024-09-30","close":12557.751},{"date":"2024-10-02","close":12119.9199},{"date":"2024-10-04","close":12025.3887},{"date":"2024-10-07","close":12199.5254},{"date":"2024-10-08","close":11751.7451},{"date":"2024-10-10","close":11915.9316},{"date":"2024-10-11","close":11806.4746},{"date":"2024-10-14","close":11667.1641},{"date":"2024-10-15","close":11891.0547},{"date":"2024-10-16","close":11602.4854},{"date":"2024-10-17","close":11791.5479},{"date":"2024-10-18","close":11716.918},{"date":"2024-10-21","close":11821.4004},{"date":"2024-10-22","close":11637.3135},{"date":"2024-10-23","close":11289.0391},{"date":"2024-10-24","close":11627.3623},{"date":"2024-10-25","close":11224.3594},{"date":"2024-10-28","close":11388.5459},{"date":"2024-10-29","close":11458.2012},{"date":"2024-10-30","close":11483.0},{"date":"2024-10-31","close":11358.6943},{"date":"2024-11-01","close":11144.7539},{"date":"2024-11-04","close":11592.5342},{"date":"2024-11-05","close":11618.0},{"date":"2024-11-06","close":11816.4248},{"date":"2024-11-07","close":11652.2383},{"date":"2024-11-08","close":11557.708},{"date":"2024-11-11","close":11055.1982},{"date":"2024-11-12","close":10393.4785},{"date":"2024-11-13","close":10408.4043},{"date":"2024-11-14","close":10070.082},{"date":"2024-11-15","close":10254.1689},{"date":"2024-11-18","close":10274.0703},{"date":"2024-11-19","close":10224.3164},{"date":"2024-11-20","close":10244.2188},{"date":"2024-11-21","close":10089.9834},{"date":"2024-11-22","close":10129.7852},{"date":"2024-11-25","close":10209.3906},{"date":"2024-11-26","close":10104.9092},{"date":"2024-11-27","close":10194.4658},{"date":"2024-11-28","close":10169.5889},{"date":"2024-11-29","close":9905.8955},{"date":"2024-12-02","close":9866.0928},{"date":"2024-12-03","close":10512.8867},{"date":"2024-12-04","close":10433.2812},{"date":"2024-12-05","close":10373.5771},{"date":"2024-12-06","close":10264.1201},{"date":"2024-12-09","close":9910.8711},{"date":"2024-12-10","close":10637.2705},{"date":"2024-12-11","close":10746.7266},{"date":"2024-12-12","close":10876.0859},{"date":"2024-12-13","close":10980.5684},{"date":"2024-12-16","close":11005.4453},{"date":"2024-12-17","close":10861.1602},{"date":"2024-12-18","close":10846.2334},{"date":"2024-12-19","close":10910.9141},{"date":"2024-12-20","close":10667.1221},{"date":"2024-12-23","close":10771.6035},{"date":"2024-12-24","close":10831.3086},{"date":"2024-12-26","close":10726.8262},{"date":"2024-12-27","close":10557.665},{"date":"2024-12-30","close":10662.1465},{"date":"2025-01-02","close":10652.1963},{"date":"2025-01-03","close":10866.1357},{"date":"2025-01-06","close":10955.6914},{"date":"2025-01-07","close":10955.6914},{"date":"2025-01-08","close":10945.7402},{"date":"2025-01-09","close":10995.4941},{"date":"2025-01-10","close":10796.4805},{"date":"2025-01-13","close":10881.0615},{"date":"2025-01-14","close":10761.6533},{"date":"2025-01-15","close":10662.1465},{"date":"2025-01-16","close":11045.2471},{"date":"2025-01-17","close":11095.001},{"date":"2025-01-20","close":10930.8145},{"date":"2025-01-21","close":11030.3213},{"date":"2025-01-22","close":11065.1494},{"date":"2025-01-23","close":10856.1846},{"date":"2025-01-24","close":10796.4805},{"date":"2025-01-31","close":10816.3828},{"date":"2025-02-03","close":10423.3301},{"date":"2025-02-04","close":10667.1221},{"date":"2025-02-05","close":10716.876},{"date":"2025-02-06","close":10965.6426},{"date":"2025-02-07","close":10826.333},{"date":"2025-02-10","close":10751.7021},{"date":"2025-02-11","close":10856.1846},{"date":"2025-02-12","close":10751.7021},{"date":"2025-02-13","close":10811.4072},{"date":"2025-02-14","close":11075.0996},{"date":"2025-02-17","close":11109.9268},{"date":"2025-02-18","close":11080.0752},{"date":"2025-02-19","close":11154.7051},{"date":"2025-02-20","close":11308.9404},{"date":"2025-02-21","close":11448.25},{"date":"2025-02-24","close":11388.5459},{"date":"2025-02-25","close":11453.2256},{"date":"2025-02-26","close":11313.916},{"date":"2025-02-27","close":11478.1016},{"date":"2025-02-28","close":11289.0391},{"date":"2025-03-04","close":11264.1631},{"date":"2025-03-05","close":11403.4717},{"date":"2025-03-06","close":11572.6328},{"date":"2025-03-07","close":11483.0771},{"date":"2025-03-10","close":11403.4717},{"date":"2025-03-11","close":11488.0527},{"date":"2025-03-12","close":11736.8203},{"date":"2025-03-13","close":11796.5234},{"date":"2025-03-14","close":11851.252},{"date":"2025-03-17","close":11781.5977},{"date":"2025-03-18","close":11821.4004},{"date":"2025-03-19","close":11672.1396},{"date":"2025-03-20","close":11786.5732},{"date":"2025-03-21","close":11776.6221},{"date":"2025-03-24","close":11801.499},{"date":"2025-03-25","close":11617.4111},{"date":"2025-03-26","close":11682.0908},{"date":"2025-03-27","close":11617.4111},{"date":"2025-03-28","close":11647.2637},{"date":"2025-03-31","close":11343.7676},{"date":"2025-04-01","close":11796.5234},{"date":"2025-04-02","close":11831.3516},{"date":"2025-04-03","close":11751.7451},{"date":"2025-04-04","close":11816.4248},{"date":"2025-04-07","close":11184.5576},{"date":"2025-04-08","close":11159.6807},{"date":"2025-04-09","close":10881.0615},{"date":"2025-04-10","close":11617.4111},{"date":"2025-04-11","close":11930.8574},{"date":"2025-04-14","close":12000.5127},{"date":"2025-04-15","close":11950.7588},{"date":"2025-04-16","close":12060.2168},{"date":"2025-04-17","close":12408.4902},{"date":"2025-04-18","close":12333.8604},{"date":"2025-04-21","close":12448.293},{"date":"2025-04-22","close":12358.7373},{"date":"2025-04-23","close":12269.1807},{"date":"2025-04-24","close":12572.6758},{"date":"2025-04-25","close":12697.0596},{"date":"2025-04-28","close":12687.1084},{"date":"2025-04-29","close":13096.209},{"date":"2025-04-30","close":12961.5059},{"date":"2025-05-02","close":13091.2207},{"date":"2025-05-07","close":12991.4395},{"date":"2025-05-08","close":13799.6631},{"date":"2025-05-09","close":13859.5312},{"date":"2025-05-12","close":13530.2549},{"date":"2025-05-13","close":13625.0469},{"date":"2025-05-14","close":13879.4873},{"date":"2025-05-15","close":13739.7949},{"date":"2025-05-16","close":13804.6523},{"date":"2025-05-19","close":13664.959},{"date":"2025-05-20","close":13964.3008},{"date":"2025-05-21","close":14203.7744},{"date":"2025-05-22","close":14014.1914},{"date":"2025-05-23","close":14408.3252},{"date":"2025-05-26","close":14368.4121},{"date":"2025-05-27","close":14572.9629},{"date":"2025-05-28","close":14353.4453},{"date":"2025-05-29","close":14393.3574},{"date":"2025-05-30","close":14478.1709},{"date":"2025-06-02","close":14937.1621},{"date":"2025-06-04","close":15076.8555},{"date":"2025-06-05","close":15046.9209},{"date":"2025-06-09","close":15381.1865},{"date":"2025-06-10","close":15680.5283},{"date":"2025-06-11","close":16034.749},{"date":"2025-06-12","close":15900.0459},{"date":"2025-06-13","close":15171.6465},{"date":"2025-06-16","close":15406.1309},{"date":"2025-06-17","close":15256.46},{"date":"2025-06-18","close":15575.7588},{"date":"2025-06-19","close":15615.6709},{"date":"2025-06-20","close":16164.4639},{"date":"2025-06-23","close":16149.4971},{"date":"2025-06-24","close":16269.2334},{"date":"2025-06-25","close":16259.2559},{"date":"2025-06-26","close":16054.7051},{"date":"2025-06-27","close":15875.1006},{"date":"2025-06-30","close":16463.8066},{"date":"2025-07-01","close":16344.0693},{"date":"2025-07-02","close":16014.793},{"date":"2025-07-03","close":16124.5518},{"date":"2025-07-04","close":15466.0},{"date":"2025-07-07","close":16029.7607},{"date":"2025-07-08","close":16608.4883},{"date":"2025-07-09","close":16837.9844},{"date":"2025-07-10","close":16847.9609},{"date":"2025-07-11","close":16693.3008},{"date":"2025-07-14","close":17117.3691},{"date":"2025-07-15","close":17247.084},{"date":"2025-07-16","close":16877.8965},{"date":"2025-07-17","close":17107.3906},{"date":"2025-07-18","close":16668.3555},{"date":"2025-07-21","close":16668.3555},{"date":"2025-07-22","close":16753.1699},{"date":"2025-07-23","close":16768.1367},{"date":"2025-07-24","close":16573.5645},{"date":"2025-07-25","close":16374.0039},{"date":"2025-07-28","close":16014.793},{"date":"2025-07-29","close":16463.8066},{"date":"2025-07-30","close":16408.9258},{"date":"2025-07-31","close":16583.543},{"date":"2025-08-01","close":15885.0781},{"date":"2025-08-04","close":16089.6289},{"date":"2025-08-05","close":16329.1025},{"date":"2025-08-06","close":17002.6211},{"date":"2025-08-07","close":17496.5352},{"date":"2025-08-08","close":17671.1523},{"date":"2025-08-11","close":16937.7637},{"date":"2025-08-12","close":16374.0039},{"date":"2025-08-13","close":16094.6182},{"date":"2025-08-14","close":16359.0361},{"date":"2025-08-18","close":16214.3545},{"date":"2025-08-19","close":16274.2227},{"date":"2025-08-20","close":16244.2891},{"date":"2025-08-21","close":16548.6191},{"date":"2025-08-22","close":16758.1582},{"date":"2025-08-25","close":16693.3008},{"date":"2025-08-26","close":16718.2461},{"date":"2025-08-27","close":16573.5645},{"date":"2025-08-28","close":16548.6191},{"date":"2025-08-29","close":16528.6641},{"date":"2025-09-01","close":16274.2227},{"date":"2025-09-02","close":16064.6836},{"date":"2025-09-03","close":15820.2207},{"date":"2025-09-04","close":16034.749},{"date":"2025-09-05","close":15974.8809},{"date":"2025-09-08","close":16264.2451},{"date":"2025-09-09","close":16493.7402},{"date":"2025-09-10","close":16319.124},{"date":"2025-09-11","close":16329.1025},{"date":"2025-09-12","close":16209.3652},{"date":"2025-09-15","close":16094.6182},{"date":"2025-09-16","close":16004.8154},{"date":"2025-09-17","close":16079.6504},{"date":"2025-09-18","close":16229.3213},{"date":"2025-09-19","close":16219.3438},{"date":"2025-09-22","close":16388.9707},{"date":"2025-09-23","close":16059.6943},{"date":"2025-09-24","close":15900.0459},{"date":"2025-09-25","close":15865.1221},{"date":"2025-09-26","close":15865.1221},{"date":"2025-09-29","close":16364.0254},{"date":"2025-09-30","close":16398.9492},{"date":"2025-10-01","close":16344.0693},{"date":"2025-10-02","close":16189.4092},{"date":"2025-10-10","close":15954.9248},{"date":"2025-10-13","close":15979.8701},{"date":"2025-10-14","close":15470.9883},{"date":"2025-10-15","close":15585.7363},{"date":"2025-10-16","close":15530.8574},{"date":"2025-10-17","close":15351.252},{"date":"2025-10-20","close":15600.7031},{"date":"2025-10-21","close":15401.1426},{"date":"2025-10-22","close":15600.7031},{"date":"2025-10-23","close":15710.4619},{"date":"2025-10-24","close":15485.9561},{"date":"2025-10-27","close":15525.8682},{"date":"2025-10-28","close":15730.418},{"date":"2025-10-29","close":15426.0879},{"date":"2025-10-30","close":15745.3857},{"date":"2025-10-31","close":15695.4951},{"date":"2025-11-03","close":16004.8154},{"date":"2025-11-04","close":15964.9033},{"date":"2025-11-05","close":15466.0},{"date":"2025-11-06","close":14712.6562},{"date":"2025-11-07","close":14787.4912},{"date":"2025-11-10","close":14737.6006},{"date":"2025-11-11","close":14118.9609},{"date":"2025-11-12","close":14278.6104},{"date":"2025-11-13","close":14463.2041},{"date":"2025-11-14","close":14523.0723},{"date":"2025-11-17","close":14513.0947},{"date":"2025-11-18","close":14223.7305},{"date":"2025-11-19","close":14523.0723},{"date":"2025-11-20","close":15096.8115},{"date":"2025-11-21","close":15036.9434},{"date":"2025-11-24","close":14807.4473},{"date":"2025-11-25","close":14548.0176},{"date":"2025-11-26","close":14657.7764},{"date":"2025-11-27","close":14907.2285},{"date":"2025-11-28","close":15041.9316},{"date":"2025-12-01","close":14607.8857},{"date":"2025-12-02","close":14667.7549},{"date":"2025-12-03","close":14567.9736},{"date":"2025-12-04","close":14478.1709},{"date":"2025-12-05","close":14498.127},{"date":"2025-12-08","close":14642.8096},{"date":"2025-12-09","close":14548.0176},{"date":"2025-12-10","close":14373.4014},{"date":"2025-12-11","close":14433.2695},{"date":"2025-12-12","close":14318.5225},{"date":"2025-12-15","close":14318.5225},{"date":"2025-12-16","close":14662.7656},{"date":"2025-12-17","close":14548.0176},{"date":"2025-12-18","close":14203.7744},{"date":"2025-12-19","close":14288.5879},{"date":"2025-12-22","close":14413.3135},{"date":"2025-12-23","close":14143.9062},{"date":"2025-12-24","close":14054.1035},{"date":"2025-12-26","close":13794.6738},{"date":"2025-12-29","close":13964.3008},{"date":"2025-12-30","close":13959.3115},{"date":"2026-01-02","close":14572.9629},{"date":"2026-01-05","close":14468.1934},{"date":"2026-01-06","close":14089.0264},{"date":"2026-01-07","close":14069.0703},{"date":"2026-01-08","close":14138.917},{"date":"2026-01-09","close":14607.8857},{"date":"2026-01-12","close":14318.5225},{"date":"2026-01-13","close":14059.0928},{"date":"2026-01-14","close":14343.4678},{"date":"2026-01-15","close":14323.5117},{"date":"2026-01-16","close":14398.3467},{"date":"2026-01-19","close":14253.665},{"date":"2026-01-20","close":14597.9082},{"date":"2026-01-21","close":14727.623},{"date":"2026-01-22","close":15610.6816},{"date":"2026-01-23","close":15800.2646},{"date":"2026-01-26","close":16114.5742},{"date":"2026-01-27","close":16004.8154},{"date":"2026-01-28","close":16294.1787},{"date":"2026-01-29","close":16593.5215},{"date":"2026-01-30","close":16204.376},{"date":"2026-02-02","close":15780.3086},{"date":"2026-02-03","close":15830.1992},{"date":"2026-02-04","close":15670.5498},{"date":"2026-02-05","close":15436.0654},{"date":"2026-02-06","close":15007.0088},{"date":"2026-02-09","close":16094.6182},{"date":"2026-02-10","close":16284.2012},{"date":"2026-02-11","close":16254.2666},{"date":"2026-02-12","close":16204.376},{"date":"2026-02-13","close":16049.7168},{"date":"2026-02-19","close":16364.0254},{"date":"2026-02-20","close":16144.5078},{"date":"2026-02-23","close":16199.3877},{"date":"2026-02-24","close":16159.4756},{"date":"2026-02-25","close":16109.585},{"date":"2026-02-26","close":16314.1348},{"date":"2026-02-27","close":16059.6943},{"date":"2026-03-03","close":14967.0967},{"date":"2026-03-04","close":13480.3652},{"date":"2026-03-05","close":14453.2266},{"date":"2026-03-06","close":14897.25},{"date":"2026-03-09","close":14393.3574},{"date":"2026-03-10","close":14657.7764},{"date":"2026-03-11","close":14827.4033},{"date":"2026-03-12","close":14817.4258},{"date":"2026-03-13","close":15116.7676},{"date":"2026-03-16","close":14627.8418},{"date":"2026-03-17","close":15271.4277},{"date":"2026-03-18","close":15635.627},{"date":"2026-03-19","close":15600.7031},{"date":"2026-03-20","close":15974.8809},{"date":"2026-03-23","close":15086.833},{"date":"2026-03-24","close":15311.3398},{"date":"2026-03-25","close":15500.9229},{"date":"2026-03-26","close":14962.1074},{"date":"2026-03-27","close":15625.6484},{"date":"2026-03-30","close":15351.252},{"date":"2026-03-31","close":15391.1641},{"date":"2026-04-01","close":15805.2539},{"date":"2026-04-02","close":15146.7012},{"date":"2026-04-03","close":15066.877},{"date":"2026-04-06","close":15071.8662},{"date":"2026-04-07","close":14777.5137},{"date":"2026-04-08","close":15316.3291},{"date":"2026-04-09","close":15835.1885},{"date":"2026-04-10","close":16189.4092},{"date":"2026-04-13","close":16463.8066},{"date":"2026-04-14","close":16174.4424},{"date":"2026-04-15","close":16673.3457},{"date":"2026-04-16","close":16882.8848},{"date":"2026-04-17","close":17097.4141},{"date":"2026-04-20","close":17052.5117},{"date":"2026-04-21","close":16877.8965},{"date":"2026-04-22","close":17282.0078},{"date":"2026-04-23","close":17167.2598},{"date":"2026-04-24","close":18095.2188},{"date":"2026-04-27","close":18234.9121},{"date":"2026-04-28","close":18195.0},{"date":"2026-04-29","close":17975.0},{"date":"2026-04-30","close":17250.0},{"date":"2026-05-04","close":17520.0},{"date":"2026-05-06","close":17220.0},{"date":"2026-05-07","close":17000.0},{"date":"2026-05-08","close":17560.0},{"date":"2026-05-11","close":17615.0},{"date":"2026-05-12","close":17135.0},{"date":"2026-05-13","close":16730.0},{"date":"2026-05-14","close":17700.0},{"date":"2026-05-15","close":16855.0},{"date":"2026-05-18","close":16440.0},{"date":"2026-05-19","close":16250.0},{"date":"2026-05-20","close":15810.0},{"date":"2026-05-21","close":15895.0},{"date":"2026-05-22","close":16230.0},{"date":"2026-05-26","close":16000.0},{"date":"2026-05-27","close":15675.0},{"date":"2026-05-28","close":15670.0},{"date":"2026-05-29","close":15585.0},{"date":"2026-06-01","close":15905.0},{"date":"2026-06-02","close":15355.0},{"date":"2026-06-04","close":15515.0},{"date":"2026-06-05","close":15160.0},{"date":"2026-06-08","close":14365.0},{"date":"2026-06-09","close":15270.0},{"date":"2026-06-10","close":15230.0},{"date":"2026-06-11","close":15650.0},{"date":"2026-06-12","close":15385.0},{"date":"2026-06-15","close":15740.0},{"date":"2026-06-16","close":15380.0},{"date":"2026-06-17","close":15620.0},{"date":"2026-06-18","close":15075.0},{"date":"2026-06-19","close":14920.0},{"date":"2026-06-22","close":14690.0},{"date":"2026-06-23","close":14205.0},{"date":"2026-06-24","close":14690.0},{"date":"2026-06-25","close":14890.0},{"date":"2026-06-26","close":14570.0},{"date":"2026-06-29","close":15890.0},{"date":"2026-06-30","close":15665.0},{"date":"2026-07-01","close":16450.0},{"date":"2026-07-02","close":16620.0},{"date":"2026-07-03","close":16400.0},{"date":"2026-07-06","close":16225.0},{"date":"2026-07-07","close":16910.0},{"date":"2026-07-08","close":16345.0},{"date":"2026-07-09","close":15600.0},{"date":"2026-07-10","close":16040.0},{"date":"2026-07-13","close":16410.0},{"date":"2026-07-14","close":15785.0},{"date":"2026-07-15","close":15980.0},{"date":"2026-07-16","close":16240.0},{"date":"2026-07-20","close":15760.0},{"date":"2026-07-21","close":16040.0},{"date":"2026-07-22","close":15545.0},{"date":"2026-07-23","close":16260.0},{"date":"2026-07-24","close":15925.0},{"date":"2026-07-27","close":16740.0},{"date":"2026-07-28","close":16275.0},{"date":"2026-07-29","close":16230.0},{"date":"2026-07-30","close":16170.0},{"date":"2026-07-31","close":15920.0},{"date":"2026-08-03","close":16415.0},{"date":"2026-08-04","close":17060.0},{"date":"2026-08-05","close":17080.0},{"date":"2026-08-06","close":18065.0},{"date":"2026-08-07","close":18150.0},{"date":"2026-08-10","close":18160.0},{"date":"2026-08-11","close":18490.0},{"date":"2026-08-12","close":19140.0},{"date":"2026-08-13","close":18740.0},{"date":"2026-08-14","close":18650.0},{"date":"2026-08-18","close":18390.0},{"date":"2026-08-19","close":18205.0},{"date":"2026-08-20","close":18815.0},{"date":"2026-08-21","close":18775.0},{"date":"2026-08-24","close":19620.0},{"date":"2026-08-25","close":20095.0},{"date":"2026-08-26","close":20200.0},{"date":"2026-08-27","close":19640.0},{"date":"2026-08-28","close":21000.0},{"date":"2026-08-31","close":20670.0},{"date":"2026-09-01","close":19965.0},{"date":"2026-09-02","close":19525.0},{"date":"2026-09-03","close":18860.0},{"date":"2026-09-04","close":18815.0},{"date":"2026-09-07","close":18630.0},{"date":"2026-09-08","close":18115.0},{"date":"2026-09-09","close":18000.0},{"date":"2026-09-10","close":17725.0},{"date":"2026-09-11","close":17895.0},{"date":"2026-09-14","close":18220.0},{"date":"2026-09-15","close":17965.0},{"date":"2026-09-16","close":17910.0},{"date":"2026-09-17","close":17960.0},{"date":"2026-09-18","close":17955.0},{"date":"2026-09-21","close":17970.0},{"date":"2026-09-22","close":17675.0},{"date":"2026-09-23","close":17595.0},{"date":"2026-09-28","close":17750.0},{"date":"2026-09-29","close":17580.0},{"date":"2026-09-30","close":17260.0},{"date":"2026-10-01","close":17330.0},{"date":"2026-10-02","close":17080.0},{"date":"2026-10-06","close":17210.0},{"date":"2026-10-07","close":17635.0},{"date":"2026-10-08","close":17285.0},{"date":"2026-10-12","close":16830.0},{"date":"2026-10-13","close":15670.0},{"date":"2026-10-14","close":15915.0},{"date":"2026-10-15","close":15650.0},{"date":"2026-10-16","close":16555.0},{"date":"2026-10-19","close":16700.0},{"date":"2026-10-20","close":16070.0},{"date":"2026-10-21","close":16225.0},{"date":"2026-10-22","close":15770.0},{"date":"2026-10-23","close":15440.0}],"chart_data":[{"date":"2024-10-24","open":11478,"high":11627,"low":11413,"close":11627,"volume":8085},{"date":"2024-10-25","open":11607,"high":11607,"low":11070,"close":11224,"volume":17017},{"date":"2024-10-28","open":11244,"high":11472,"low":11244,"close":11389,"volume":4356},{"date":"2024-10-29","open":11791,"high":11791,"low":11388,"close":11458,"volume":12345},{"date":"2024-10-30","open":11517,"high":11517,"low":11248,"close":11483,"volume":74864},{"date":"2024-10-31","open":11577,"high":11577,"low":11244,"close":11359,"volume":6180},{"date":"2024-11-01","open":11657,"high":11657,"low":11145,"close":11145,"volume":576665},{"date":"2024-11-04","open":11224,"high":11616,"low":11224,"close":11593,"volume":13356},{"date":"2024-11-05","open":11618,"high":11762,"low":11618,"close":11618,"volume":2243},{"date":"2024-11-06","open":11796,"high":11840,"low":11542,"close":11816,"volume":13034},{"date":"2024-11-07","open":11816,"high":11816,"low":11557,"close":11652,"volume":8080},{"date":"2024-11-08","open":11686,"high":11886,"low":11558,"close":11558,"volume":7202},{"date":"2024-11-11","open":11492,"high":11492,"low":10940,"close":11055,"volume":23815},{"date":"2024-11-12","open":10880,"high":10955,"low":10393,"close":10393,"volume":14800},{"date":"2024-11-13","open":10512,"high":10567,"low":10393,"close":10408,"volume":7728},{"date":"2024-11-14","open":10552,"high":10552,"low":9940,"close":10070,"volume":11184},{"date":"2024-11-15","open":10070,"high":10303,"low":9935,"close":10254,"volume":35801},{"date":"2024-11-18","open":10204,"high":10348,"low":10114,"close":10274,"volume":998},{"date":"2024-11-19","open":10323,"high":10323,"low":10189,"close":10224,"volume":1500},{"date":"2024-11-20","open":10244,"high":10278,"low":10114,"close":10244,"volume":2256},{"date":"2024-11-21","open":10244,"high":10244,"low":10080,"close":10090,"volume":2807},{"date":"2024-11-22","open":10179,"high":10303,"low":10115,"close":10130,"volume":1946},{"date":"2024-11-25","open":10263,"high":10363,"low":10209,"close":10209,"volume":8924},{"date":"2024-11-26","open":10224,"high":10274,"low":10060,"close":10105,"volume":1216},{"date":"2024-11-27","open":10165,"high":10248,"low":10030,"close":10194,"volume":3654},{"date":"2024-11-28","open":10194,"high":10283,"low":10160,"close":10170,"volume":1606},{"date":"2024-11-29","open":10254,"high":10254,"low":9896,"close":9906,"volume":5697},{"date":"2024-12-02","open":9935,"high":9990,"low":9771,"close":9866,"volume":3697},{"date":"2024-12-03","open":9945,"high":10522,"low":9945,"close":10513,"volume":16117},{"date":"2024-12-04","open":10304,"high":10507,"low":10189,"close":10433,"volume":13931},{"date":"2024-12-05","open":10432,"high":10502,"low":10309,"close":10374,"volume":9011},{"date":"2024-12-06","open":10378,"high":10378,"low":9960,"close":10264,"volume":4492},{"date":"2024-12-09","open":10050,"high":10099,"low":9881,"close":9911,"volume":14084},{"date":"2024-12-10","open":9985,"high":10661,"low":9985,"close":10637,"volume":30224},{"date":"2024-12-11","open":10687,"high":10945,"low":10627,"close":10747,"volume":13759},{"date":"2024-12-12","open":10806,"high":11000,"low":10806,"close":10876,"volume":6275},{"date":"2024-12-13","open":10881,"high":11029,"low":10881,"close":10981,"volume":3426},{"date":"2024-12-16","open":11139,"high":11199,"low":10980,"close":11005,"volume":6152},{"date":"2024-12-17","open":10995,"high":11045,"low":10821,"close":10861,"volume":5734},{"date":"2024-12-18","open":10880,"high":10980,"low":10736,"close":10846,"volume":4098},{"date":"2024-12-19","open":10533,"high":10975,"low":10533,"close":10911,"volume":3709},{"date":"2024-12-20","open":10866,"high":10906,"low":10667,"close":10667,"volume":5982},{"date":"2024-12-23","open":10727,"high":10840,"low":10692,"close":10772,"volume":1177},{"date":"2024-12-24","open":10781,"high":11070,"low":10781,"close":10831,"volume":1980},{"date":"2024-12-26","open":10920,"high":10920,"low":10682,"close":10727,"volume":4834},{"date":"2024-12-27","open":10681,"high":10796,"low":10438,"close":10558,"volume":4137},{"date":"2024-12-30","open":10527,"high":10791,"low":10527,"close":10662,"volume":6325},{"date":"2025-01-02","open":10666,"high":10861,"low":10587,"close":10652,"volume":8230},{"date":"2025-01-03","open":10632,"high":10866,"low":10632,"close":10866,"volume":1963},{"date":"2025-01-06","open":10906,"high":11114,"low":10821,"close":10956,"volume":28272},{"date":"2025-01-07","open":10951,"high":11010,"low":10861,"close":10956,"volume":5949},{"date":"2025-01-08","open":10931,"high":11020,"low":10836,"close":10946,"volume":4671},{"date":"2025-01-09","open":10946,"high":11034,"low":10886,"close":10995,"volume":2777},{"date":"2025-01-10","open":10875,"high":11015,"low":10787,"close":10796,"volume":13732},{"date":"2025-01-13","open":10796,"high":11070,"low":10796,"close":10881,"volume":4385},{"date":"2025-01-14","open":10875,"high":10875,"low":10717,"close":10762,"volume":8895},{"date":"2025-01-15","open":10761,"high":10836,"low":10627,"close":10662,"volume":4368},{"date":"2025-01-16","open":10701,"high":11064,"low":10701,"close":11045,"volume":4418},{"date":"2025-01-17","open":11075,"high":11129,"low":11070,"close":11095,"volume":4665},{"date":"2025-01-20","open":11119,"high":11119,"low":10881,"close":10931,"volume":3472},{"date":"2025-01-21","open":10931,"high":11114,"low":10931,"close":11030,"volume":2718},{"date":"2025-01-22","open":11050,"high":11144,"low":11040,"close":11065,"volume":5115},{"date":"2025-01-23","open":11095,"high":11095,"low":10791,"close":10856,"volume":3207},{"date":"2025-01-24","open":10855,"high":10865,"low":10687,"close":10796,"volume":1954},{"date":"2025-01-31","open":10796,"high":10930,"low":10796,"close":10816,"volume":2916},{"date":"2025-02-03","open":10742,"high":10742,"low":10398,"close":10423,"volume":10835},{"date":"2025-02-04","open":10552,"high":10776,"low":10552,"close":10667,"volume":4685},{"date":"2025-02-05","open":10741,"high":10796,"low":10702,"close":10717,"volume":2442},{"date":"2025-02-06","open":10816,"high":11039,"low":10816,"close":10966,"volume":19255},{"date":"2025-02-07","open":10965,"high":10965,"low":10771,"close":10826,"volume":10277},{"date":"2025-02-10","open":10791,"high":10885,"low":10647,"close":10752,"volume":9823},{"date":"2025-02-11","open":10811,"high":10995,"low":10791,"close":10856,"volume":20214},{"date":"2025-02-12","open":10855,"high":10905,"low":10752,"close":10752,"volume":6375},{"date":"2025-02-13","open":10796,"high":10880,"low":10747,"close":10811,"volume":6083},{"date":"2025-02-14","open":10886,"high":11199,"low":10886,"close":11075,"volume":29396},{"date":"2025-02-17","open":11075,"high":11189,"low":11075,"close":11110,"volume":16802},{"date":"2025-02-18","open":11109,"high":11174,"low":11035,"close":11080,"volume":17699},{"date":"2025-02-19","open":11045,"high":11184,"low":11020,"close":11155,"volume":24962},{"date":"2025-02-20","open":11398,"high":11493,"low":11299,"close":11309,"volume":29765},{"date":"2025-02-21","open":11388,"high":11448,"low":11309,"close":11448,"volume":21539},{"date":"2025-02-24","open":11403,"high":11427,"low":11304,"close":11389,"volume":12160},{"date":"2025-02-25","open":11398,"high":11492,"low":11319,"close":11453,"volume":26897},{"date":"2025-02-26","open":11269,"high":11423,"low":11194,"close":11314,"volume":67795},{"date":"2025-02-27","open":11413,"high":11587,"low":11313,"close":11478,"volume":37744},{"date":"2025-02-28","open":11378,"high":11508,"low":11264,"close":11289,"volume":45841},{"date":"2025-03-04","open":11278,"high":11318,"low":11080,"close":11264,"volume":13345},{"date":"2025-03-05","open":11403,"high":11507,"low":11344,"close":11403,"volume":12988},{"date":"2025-03-06","open":11493,"high":11641,"low":11453,"close":11573,"volume":9228},{"date":"2025-03-07","open":11572,"high":11607,"low":11428,"close":11483,"volume":18104},{"date":"2025-03-10","open":11492,"high":11517,"low":11354,"close":11403,"volume":13336},{"date":"2025-03-11","open":11075,"high":11532,"low":11075,"close":11488,"volume":68076},{"date":"2025-03-12","open":11408,"high":11796,"low":11408,"close":11737,"volume":26447},{"date":"2025-03-13","open":11792,"high":11835,"low":11667,"close":11797,"volume":37415},{"date":"2025-03-14","open":11796,"high":11930,"low":11796,"close":11851,"volume":20836},{"date":"2025-03-17","open":11965,"high":11965,"low":11752,"close":11782,"volume":23663},{"date":"2025-03-18","open":11835,"high":11870,"low":11796,"close":11821,"volume":23763},{"date":"2025-03-19","open":11851,"high":11851,"low":11672,"close":11672,"volume":15665},{"date":"2025-03-20","open":11707,"high":11970,"low":11702,"close":11787,"volume":22111},{"date":"2025-03-21","open":11860,"high":11865,"low":11657,"close":11777,"volume":21077},{"date":"2025-03-24","open":11777,"high":11910,"low":11772,"close":11801,"volume":6913},{"date":"2025-03-25","open":11801,"high":11811,"low":11612,"close":11617,"volume":17422},{"date":"2025-03-26","open":11711,"high":11756,"low":11632,"close":11682,"volume":11844},{"date":"2025-03-27","open":11681,"high":11781,"low":11602,"close":11617,"volume":43179},{"date":"2025-03-28","open":11642,"high":11736,"low":11597,"close":11647,"volume":9493},{"date":"2025-03-31","open":11532,"high":11532,"low":11254,"close":11344,"volume":25010},{"date":"2025-04-01","open":11537,"high":11855,"low":11457,"close":11797,"volume":11492},{"date":"2025-04-02","open":11930,"high":11995,"low":11771,"close":11831,"volume":44678},{"date":"2025-04-03","open":11407,"high":11786,"low":11407,"close":11752,"volume":49124},{"date":"2025-04-04","open":11507,"high":11900,"low":11507,"close":11816,"volume":20388},{"date":"2025-04-07","open":11443,"high":11443,"low":11125,"close":11185,"volume":26534},{"date":"2025-04-08","open":11363,"high":11363,"low":11160,"close":11160,"volume":8472},{"date":"2025-04-09","open":11209,"high":11209,"low":10826,"close":10881,"volume":16426},{"date":"2025-04-10","open":11413,"high":11636,"low":11388,"close":11617,"volume":8972},{"date":"2025-04-11","open":11563,"high":11935,"low":11553,"close":11931,"volume":16273},{"date":"2025-04-14","open":12024,"high":12074,"low":11926,"close":12001,"volume":34737},{"date":"2025-04-15","open":12065,"high":12065,"low":11871,"close":11951,"volume":7048},{"date":"2025-04-16","open":11955,"high":12299,"low":11955,"close":12060,"volume":31823},{"date":"2025-04-17","open":12124,"high":12442,"low":12124,"close":12408,"volume":33373},{"date":"2025-04-18","open":12458,"high":12478,"low":12269,"close":12334,"volume":24069},{"date":"2025-04-21","open":12393,"high":12448,"low":12239,"close":12448,"volume":12410},{"date":"2025-04-22","open":12398,"high":12448,"low":12284,"close":12359,"volume":8759},{"date":"2025-04-23","open":12448,"high":12483,"low":12269,"close":12269,"volume":26132},{"date":"2025-04-24","open":12278,"high":12622,"low":12278,"close":12573,"volume":71672},{"date":"2025-04-25","open":12607,"high":12697,"low":12562,"close":12697,"volume":29184},{"date":"2025-04-28","open":12696,"high":12756,"low":12607,"close":12687,"volume":35811},{"date":"2025-04-29","open":12782,"high":13111,"low":12782,"close":13096,"volume":86536},{"date":"2025-04-30","open":13226,"high":13251,"low":12952,"close":12962,"volume":59122},{"date":"2025-05-02","open":12942,"high":13206,"low":12942,"close":13091,"volume":38674},{"date":"2025-05-07","open":13191,"high":13201,"low":12842,"close":12991,"volume":42435},{"date":"2025-05-08","open":12991,"high":13855,"low":12971,"close":13800,"volume":99776},{"date":"2025-05-09","open":13800,"high":14019,"low":13660,"close":13860,"volume":61766},{"date":"2025-05-12","open":14064,"high":14064,"low":13470,"close":13530,"volume":83316},{"date":"2025-05-13","open":13520,"high":13630,"low":13396,"close":13625,"volume":76846},{"date":"2025-05-14","open":13640,"high":13964,"low":13585,"close":13879,"volume":57739},{"date":"2025-05-15","open":13879,"high":13909,"low":13720,"close":13740,"volume":37877},{"date":"2025-05-16","open":13870,"high":13870,"low":13730,"close":13805,"volume":32123},{"date":"2025-05-19","open":13805,"high":13835,"low":13495,"close":13665,"volume":43912},{"date":"2025-05-20","open":13830,"high":13969,"low":13745,"close":13964,"volume":29179},{"date":"2025-05-21","open":13964,"high":14209,"low":13964,"close":14204,"volume":50181},{"date":"2025-05-22","open":14169,"high":14169,"low":14014,"close":14014,"volume":58893},{"date":"2025-05-23","open":14089,"high":14408,"low":14089,"close":14408,"volume":95644},{"date":"2025-05-26","open":14463,"high":14503,"low":14159,"close":14368,"volume":136277},{"date":"2025-05-27","open":14363,"high":14668,"low":14353,"close":14573,"volume":99513},{"date":"2025-05-28","open":14628,"high":14628,"low":14279,"close":14353,"volume":79905},{"date":"2025-05-29","open":14368,"high":14393,"low":14219,"close":14393,"volume":65262},{"date":"2025-05-30","open":14453,"high":14668,"low":14398,"close":14478,"volume":58567},{"date":"2025-06-02","open":14728,"high":14987,"low":14693,"close":14937,"volume":188398},{"date":"2025-06-04","open":14997,"high":15212,"low":14997,"close":15077,"volume":163162},{"date":"2025-06-05","open":15067,"high":15207,"low":14877,"close":15047,"volume":130427},{"date":"2025-06-09","open":15057,"high":15381,"low":15052,"close":15381,"volume":201131},{"date":"2025-06-10","open":15411,"high":15681,"low":15291,"close":15681,"volume":207132},{"date":"2025-06-11","open":15735,"high":16095,"low":15681,"close":16035,"volume":240830},{"date":"2025-06-12","open":15975,"high":16090,"low":15785,"close":15900,"volume":210641},{"date":"2025-06-13","open":16000,"high":16000,"low":14997,"close":15172,"volume":235259},{"date":"2025-06-16","open":15042,"high":15416,"low":15042,"close":15406,"volume":86210},{"date":"2025-06-17","open":15406,"high":15406,"low":15067,"close":15256,"volume":88745},{"date":"2025-06-18","open":15112,"high":15576,"low":15112,"close":15576,"volume":74171},{"date":"2025-06-19","open":15641,"high":15745,"low":15521,"close":15616,"volume":149502},{"date":"2025-06-20","open":15745,"high":16279,"low":15745,"close":16164,"volume":300351},{"date":"2025-06-23","open":16000,"high":16204,"low":15865,"close":16149,"volume":117393},{"date":"2025-06-24","open":16354,"high":16409,"low":16040,"close":16269,"volume":193815},{"date":"2025-06-25","open":16294,"high":16294,"low":15965,"close":16259,"volume":129905},{"date":"2025-06-26","open":16164,"high":16174,"low":15712,"close":16055,"volume":87509},{"date":"2025-06-27","open":16055,"high":16239,"low":15720,"close":15875,"volume":73323},{"date":"2025-06-30","open":15925,"high":16569,"low":15925,"close":16464,"volume":200278},{"date":"2025-07-01","open":16569,"high":16658,"low":16224,"close":16344,"volume":252774},{"date":"2025-07-02","open":16254,"high":16529,"low":15810,"close":16015,"volume":139060},{"date":"2025-07-03","open":15970,"high":16145,"low":15960,"close":16125,"volume":106810},{"date":"2025-07-04","open":16234,"high":16234,"low":15466,"close":15466,"volume":118130},{"date":"2025-07-07","open":15371,"high":16090,"low":15371,"close":16030,"volume":120980},{"date":"2025-07-08","open":16080,"high":16623,"low":15990,"close":16608,"volume":200395},{"date":"2025-07-09","open":16594,"high":16848,"low":16594,"close":16838,"volume":216214},{"date":"2025-07-10","open":16773,"high":16893,"low":16733,"close":16848,"volume":136045},{"date":"2025-07-11","open":16848,"high":16878,"low":16628,"close":16693,"volume":90321},{"date":"2025-07-14","open":16933,"high":17172,"low":16863,"close":17117,"volume":267614},{"date":"2025-07-15","open":17122,"high":17377,"low":17117,"close":17247,"volume":205364},{"date":"2025-07-16","open":17362,"high":17422,"low":16693,"close":16878,"volume":249677},{"date":"2025-07-17","open":16893,"high":17107,"low":16783,"close":17107,"volume":117479},{"date":"2025-07-18","open":16988,"high":16988,"low":16479,"close":16668,"volume":235922},{"date":"2025-07-21","open":16643,"high":16753,"low":16494,"close":16668,"volume":175081},{"date":"2025-07-22","open":16713,"high":16943,"low":16554,"close":16753,"volume":156523},{"date":"2025-07-23","open":16753,"high":16928,"low":16613,"close":16768,"volume":117266},{"date":"2025-07-24","open":16733,"high":16883,"low":16399,"close":16574,"volume":198365},{"date":"2025-07-25","open":16394,"high":16549,"low":16329,"close":16374,"volume":170259},{"date":"2025-07-28","open":16254,"high":16354,"low":15970,"close":16015,"volume":206372},{"date":"2025-07-29","open":15955,"high":16464,"low":15955,"close":16464,"volume":158700},{"date":"2025-07-30","open":16469,"high":16574,"low":16344,"close":16409,"volume":89834},{"date":"2025-07-31","open":16429,"high":16773,"low":16424,"close":16584,"volume":130277},{"date":"2025-08-01","open":16304,"high":16304,"low":15705,"close":15885,"volume":160830},{"date":"2025-08-04","open":15875,"high":16090,"low":15765,"close":16090,"volume":108322},{"date":"2025-08-05","open":16279,"high":16459,"low":16239,"close":16329,"volume":82018},{"date":"2025-08-06","open":16564,"high":17162,"low":16229,"close":17003,"volume":695272},{"date":"2025-08-07","open":17257,"high":17497,"low":17132,"close":17497,"volume":537938},{"date":"2025-08-08","open":17497,"high":17821,"low":17003,"close":17671,"volume":469312},{"date":"2025-08-11","open":17596,"high":17596,"low":16843,"close":16938,"volume":321262},{"date":"2025-08-12","open":17062,"high":17062,"low":16309,"close":16374,"volume":342702},{"date":"2025-08-13","open":16484,"high":16484,"low":15835,"close":16095,"volume":315333},{"date":"2025-08-14","open":16214,"high":16379,"low":16154,"close":16359,"volume":240128},{"date":"2025-08-18","open":16299,"high":16364,"low":16154,"close":16214,"volume":58988},{"date":"2025-08-19","open":16329,"high":16464,"low":16055,"close":16274,"volume":112620},{"date":"2025-08-20","open":16050,"high":16244,"low":15775,"close":16244,"volume":106520},{"date":"2025-08-21","open":16249,"high":16559,"low":16234,"close":16549,"volume":135540},{"date":"2025-08-22","open":16584,"high":16758,"low":16474,"close":16758,"volume":121822},{"date":"2025-08-25","open":16768,"high":16768,"low":16594,"close":16693,"volume":73018},{"date":"2025-08-26","open":16768,"high":16768,"low":16469,"close":16718,"volume":56134},{"date":"2025-08-27","open":16618,"high":16628,"low":16424,"close":16574,"volume":71566},{"date":"2025-08-28","open":16554,"high":16673,"low":16454,"close":16549,"volume":56226},{"date":"2025-08-29","open":16479,"high":16663,"low":16354,"close":16529,"volume":79405},{"date":"2025-09-01","open":16389,"high":16449,"low":16120,"close":16274,"volume":65177},{"date":"2025-09-02","open":16274,"high":16309,"low":16005,"close":16065,"volume":88324},{"date":"2025-09-03","open":16154,"high":16189,"low":15740,"close":15820,"volume":76934},{"date":"2025-09-04","open":15785,"high":16095,"low":15785,"close":16035,"volume":84635},{"date":"2025-09-05","open":16035,"high":16085,"low":15940,"close":15975,"volume":48561},{"date":"2025-09-08","open":15975,"high":16264,"low":15975,"close":16264,"volume":81412},{"date":"2025-09-09","open":16344,"high":16504,"low":16164,"close":16494,"volume":134955},{"date":"2025-09-10","open":16519,"high":16594,"low":16110,"close":16319,"volume":182688},{"date":"2025-09-11","open":16319,"high":16618,"low":16294,"close":16329,"volume":213947},{"date":"2025-09-12","open":16419,"high":16424,"low":16122,"close":16209,"volume":156912},{"date":"2025-09-15","open":16090,"high":16095,"low":15840,"close":16095,"volume":214608},{"date":"2025-09-16","open":16090,"high":16179,"low":15980,"close":16005,"volume":149699},{"date":"2025-09-17","open":16164,"high":16174,"low":16000,"close":16080,"volume":64286},{"date":"2025-09-18","open":16264,"high":16364,"low":16125,"close":16229,"volume":172326},{"date":"2025-09-19","open":16209,"high":16264,"low":16110,"close":16219,"volume":67626},{"date":"2025-09-22","open":16379,"high":16476,"low":16199,"close":16389,"volume":154327},{"date":"2025-09-23","open":16354,"high":16354,"low":15990,"close":16060,"volume":167799},{"date":"2025-09-24","open":16060,"high":16145,"low":15885,"close":15900,"volume":110333},{"date":"2025-09-25","open":15850,"high":15960,"low":15785,"close":15865,"volume":99150},{"date":"2025-09-26","open":15780,"high":15865,"low":15636,"close":15865,"volume":67542},{"date":"2025-09-29","open":15865,"high":16384,"low":15780,"close":16364,"volume":169163},{"date":"2025-09-30","open":16444,"high":16499,"low":16284,"close":16399,"volume":155761},{"date":"2025-10-01","open":16404,"high":16579,"low":16239,"close":16344,"volume":192196},{"date":"2025-10-02","open":16344,"high":16344,"low":16095,"close":16189,"volume":170310},{"date":"2025-10-10","open":16159,"high":16159,"low":15765,"close":15955,"volume":113063},{"date":"2025-10-13","open":15661,"high":16105,"low":15651,"close":15980,"volume":80889},{"date":"2025-10-14","open":15975,"high":15975,"low":15346,"close":15471,"volume":139960},{"date":"2025-10-15","open":15506,"high":15666,"low":15471,"close":15586,"volume":64011},{"date":"2025-10-16","open":15750,"high":15900,"low":15511,"close":15531,"volume":117202},{"date":"2025-10-17","open":15541,"high":15566,"low":15301,"close":15351,"volume":60077},{"date":"2025-10-20","open":15366,"high":15641,"low":15266,"close":15601,"volume":75505},{"date":"2025-10-21","open":15611,"high":15611,"low":15341,"close":15401,"volume":84394},{"date":"2025-10-22","open":15491,"high":15651,"low":15401,"close":15601,"volume":58874},{"date":"2025-10-23","open":15710,"high":15910,"low":15561,"close":15710,"volume":97594},{"date":"2025-10-24","open":15865,"high":15870,"low":15466,"close":15486,"volume":72883},{"date":"2025-10-27","open":15426,"high":15705,"low":15311,"close":15526,"volume":88770},{"date":"2025-10-28","open":15656,"high":15995,"low":15611,"close":15730,"volume":163092},{"date":"2025-10-29","open":15845,"high":15845,"low":15316,"close":15426,"volume":122044},{"date":"2025-10-30","open":15691,"high":15870,"low":15466,"close":15745,"volume":155324},{"date":"2025-10-31","open":15835,"high":15885,"low":15636,"close":15695,"volume":97229},{"date":"2025-11-03","open":15970,"high":16154,"low":15800,"close":16005,"volume":223299,"rsi_14":60.43,"sma_20":15771.25,"sma_60":16186.25,"sma_120":15889.04},{"date":"2025-11-04","open":16005,"high":16100,"low":15885,"close":15965,"volume":138478,"rsi_14":57.63,"sma_20":15749.5,"sma_60":16184.17,"sma_120":15907.12},{"date":"2025-11-05","open":15955,"high":15955,"low":15097,"close":15466,"volume":124386,"rsi_14":48.89,"sma_20":15705.5,"sma_60":16169.75,"sma_120":15920.54},{"date":"2025-11-06","open":15611,"high":15651,"low":14663,"close":14713,"volume":265316,"rsi_14":40.88,"sma_20":15631.5,"sma_60":16131.5,"sma_120":15930.42},{"date":"2025-11-07","open":14713,"high":15281,"low":14713,"close":14787,"volume":131434,"rsi_14":37.78,"sma_20":15573.0,"sma_60":16086.25,"sma_120":15940.12},{"date":"2025-11-10","open":14997,"high":14997,"low":14383,"close":14738,"volume":100856,"rsi_14":39.56,"sma_20":15510.75,"sma_60":16037.25,"sma_120":15947.29},{"date":"2025-11-11","open":14718,"high":14723,"low":14044,"close":14119,"volume":152195,"rsi_14":29.4,"sma_20":15443.0,"sma_60":15990.17,"sma_120":15950.46},{"date":"2025-11-12","open":14124,"high":14279,"low":14004,"close":14279,"volume":81230,"rsi_14":30.37,"sma_20":15377.5,"sma_60":15955.17,"sma_120":15954.42},{"date":"2025-11-13","open":14164,"high":14548,"low":14164,"close":14463,"volume":65313,"rsi_14":35.82,"sma_20":15324.0,"sma_60":15927.92,"sma_120":15961.08},{"date":"2025-11-14","open":14169,"high":14768,"low":14169,"close":14523,"volume":123152,"rsi_14":36.18,"sma_20":15282.5,"sma_60":15897.25,"sma_120":15965.75},{"date":"2025-11-17","open":14573,"high":14658,"low":14483,"close":14513,"volume":50896,"rsi_14":32.27,"sma_20":15228.0,"sma_60":15868.83,"sma_120":15968.33},{"date":"2025-11-18","open":14523,"high":14543,"low":14099,"close":14224,"volume":37957,"rsi_14":32.41,"sma_20":15169.0,"sma_60":15834.58,"sma_120":15970.08},{"date":"2025-11-19","open":14229,"high":14568,"low":14109,"close":14523,"volume":66065,"rsi_14":32.01,"sma_20":15115.0,"sma_60":15805.83,"sma_120":15971.04},{"date":"2025-11-20","open":14428,"high":15416,"low":14428,"close":15097,"volume":159055,"rsi_14":42.37,"sma_20":15084.25,"sma_60":15781.58,"sma_120":15977.12},{"date":"2025-11-21","open":15107,"high":15107,"low":14897,"close":15037,"volume":91468,"rsi_14":36.82,"sma_20":15061.75,"sma_60":15752.83,"sma_120":15981.0},{"date":"2025-11-24","open":15232,"high":15232,"low":14678,"close":14807,"volume":36800,"rsi_14":35.01,"sma_20":15025.75,"sma_60":15721.33,"sma_120":15984.79},{"date":"2025-11-25","open":14837,"high":14947,"low":14493,"close":14548,"volume":43615,"rsi_14":37.33,"sma_20":14966.5,"sma_60":15685.08,"sma_120":15986.08},{"date":"2025-11-26","open":14613,"high":14668,"low":14498,"close":14658,"volume":37296,"rsi_14":49.08,"sma_20":14928.0,"sma_60":15653.08,"sma_120":15987.58},{"date":"2025-11-27","open":14668,"high":14917,"low":14668,"close":14907,"volume":37848,"rsi_14":51.9,"sma_20":14886.0,"sma_60":15625.67,"sma_120":15987.33},{"date":"2025-11-28","open":14912,"high":15162,"low":14912,"close":15042,"volume":57156,"rsi_14":54.7,"sma_20":14853.25,"sma_60":15600.83,"sma_120":15987.04},{"date":"2025-12-01","open":15122,"high":15137,"low":14468,"close":14608,"volume":55476,"rsi_14":58.01,"sma_20":14783.25,"sma_60":15573.0,"sma_120":15983.38},{"date":"2025-12-02","open":14603,"high":14668,"low":14483,"close":14668,"volume":19858,"rsi_14":56.59,"sma_20":14718.25,"sma_60":15549.67,"sma_120":15977.42},{"date":"2025-12-03","open":14668,"high":14668,"low":14448,"close":14568,"volume":34518,"rsi_14":51.83,"sma_20":14673.25,"sma_60":15528.75,"sma_120":15968.12},{"date":"2025-12-04","open":14573,"high":14618,"low":14333,"close":14478,"volume":43307,"rsi_14":49.23,"sma_20":14661.5,"sma_60":15502.75,"sma_120":15955.12},{"date":"2025-12-05","open":14478,"high":14498,"low":14244,"close":14498,"volume":56849,"rsi_14":49.74,"sma_20":14647.0,"sma_60":15478.08,"sma_120":15943.42},{"date":"2025-12-08","open":14548,"high":14807,"low":14518,"close":14643,"volume":56915,"rsi_14":57.58,"sma_20":14642.25,"sma_60":15451.0,"sma_120":15939.0},{"date":"2025-12-09","open":14643,"high":14653,"low":14453,"close":14548,"volume":32141,"rsi_14":50.49,"sma_20":14663.75,"sma_60":15418.5,"sma_120":15931.83},{"date":"2025-12-10","open":14563,"high":14668,"low":14324,"close":14373,"volume":30121,"rsi_14":33.26,"sma_20":14668.5,"sma_60":15386.0,"sma_120":15924.46},{"date":"2025-12-11","open":14393,"high":14658,"low":14314,"close":14433,"volume":33918,"rsi_14":36.03,"sma_20":14667.0,"sma_60":15354.33,"sma_120":15914.92},{"date":"2025-12-12","open":14418,"high":14548,"low":14274,"close":14319,"volume":28537,"rsi_14":38.05,"sma_20":14656.75,"sma_60":15322.75,"sma_120":15904.08},{"date":"2025-12-15","open":14239,"high":14423,"low":14134,"close":14319,"volume":17908,"rsi_14":43.58,"sma_20":14647.0,"sma_60":15293.08,"sma_120":15888.67},{"date":"2025-12-16","open":14319,"high":14748,"low":14244,"close":14663,"volume":101332,"rsi_14":50.12,"sma_20":14669.0,"sma_60":15270.67,"sma_120":15876.25},{"date":"2025-12-17","open":14673,"high":14817,"low":14468,"close":14548,"volume":62166,"rsi_14":40.48,"sma_20":14670.25,"sma_60":15245.08,"sma_120":15861.88},{"date":"2025-12-18","open":14433,"high":14438,"low":14189,"close":14204,"volume":17472,"rsi_14":30.0,"sma_20":14625.5,"sma_60":15211.25,"sma_120":15844.71},{"date":"2025-12-19","open":14259,"high":14338,"low":14199,"close":14289,"volume":13837,"rsi_14":40.86,"sma_20":14588.0,"sma_60":15179.0,"sma_120":15829.96},{"date":"2025-12-22","open":14383,"high":14458,"low":14324,"close":14413,"volume":19786,"rsi_14":42.98,"sma_20":14568.25,"sma_60":15146.0,"sma_120":15817.75},{"date":"2025-12-23","open":14418,"high":14423,"low":14129,"close":14144,"volume":68546,"rsi_14":39.29,"sma_20":14548.0,"sma_60":15114.0,"sma_120":15798.38},{"date":"2025-12-24","open":14144,"high":14174,"low":14019,"close":14054,"volume":32250,"rsi_14":39.29,"sma_20":14517.75,"sma_60":15083.17,"sma_120":15779.25},{"date":"2025-12-26","open":14054,"high":14064,"low":13715,"close":13795,"volume":46941,"rsi_14":34.16,"sma_20":14462.0,"sma_60":15048.58,"sma_120":15760.71},{"date":"2025-12-29","open":13805,"high":13979,"low":13685,"close":13964,"volume":37838,"rsi_14":34.89,"sma_20":14408.0,"sma_60":15016.83,"sma_120":15742.67},{"date":"2025-12-30","open":13964,"high":14134,"low":13889,"close":13959,"volume":41548,"rsi_14":36.34,"sma_20":14375.5,"sma_60":14976.67,"sma_120":15730.08},{"date":"2026-01-02","open":14199,"high":14638,"low":14199,"close":14573,"volume":101637,"rsi_14":53.85,"sma_20":14370.75,"sma_60":14946.17,"sma_120":15717.92},{"date":"2026-01-05","open":14783,"high":14783,"low":14373,"close":14468,"volume":51256,"rsi_14":50.66,"sma_20":14365.75,"sma_60":14914.83,"sma_120":15700.04},{"date":"2026-01-06","open":14508,"high":14648,"low":14089,"close":14089,"volume":69720,"rsi_14":46.05,"sma_20":14346.25,"sma_60":14879.75,"sma_120":15677.08},{"date":"2026-01-07","open":14099,"high":14174,"low":13815,"close":14069,"volume":53027,"rsi_14":45.73,"sma_20":14324.75,"sma_60":14848.25,"sma_120":15653.88},{"date":"2026-01-08","open":14079,"high":14274,"low":14009,"close":14139,"volume":66195,"rsi_14":40.11,"sma_20":14299.5,"sma_60":14817.5,"sma_120":15632.54},{"date":"2026-01-09","open":14199,"high":14608,"low":14199,"close":14608,"volume":106296,"rsi_14":51.0,"sma_20":14302.5,"sma_60":14803.08,"sma_120":15611.58},{"date":"2026-01-12","open":14458,"high":14518,"low":14199,"close":14319,"volume":89532,"rsi_14":51.95,"sma_20":14299.75,"sma_60":14781.92,"sma_120":15587.12},{"date":"2026-01-13","open":14259,"high":14319,"low":14049,"close":14059,"volume":68202,"rsi_14":46.33,"sma_20":14281.0,"sma_60":14757.33,"sma_120":15563.58},{"date":"2026-01-14","open":14214,"high":14453,"low":14199,"close":14343,"volume":85963,"rsi_14":48.94,"sma_20":14282.25,"sma_60":14740.5,"sma_120":15540.5},{"date":"2026-01-15","open":14353,"high":14483,"low":14254,"close":14324,"volume":61814,"rsi_14":52.96,"sma_20":14282.5,"sma_60":14719.17,"sma_120":15520.92},{"date":"2026-01-16","open":14324,"high":14553,"low":14259,"close":14398,"volume":64537,"rsi_14":55.7,"sma_20":14269.25,"sma_60":14702.42,"sma_120":15501.96},{"date":"2026-01-19","open":14398,"high":14408,"low":14159,"close":14254,"volume":105012,"rsi_14":57.9,"sma_20":14254.5,"sma_60":14679.92,"sma_120":15481.08},{"date":"2026-01-20","open":14254,"high":14663,"low":14224,"close":14598,"volume":125659,"rsi_14":60.29,"sma_20":14274.25,"sma_60":14661.33,"sma_120":15462.96},{"date":"2026-01-21","open":14438,"high":14728,"low":14284,"close":14728,"volume":160108,"rsi_14":61.99,"sma_20":14296.25,"sma_60":14648.67,"sma_120":15447.54},{"date":"2026-01-22","open":14733,"high":15705,"low":14653,"close":15611,"volume":422040,"rsi_14":64.94,"sma_20":14356.25,"sma_60":14650.08,"sma_120":15441.17},{"date":"2026-01-23","open":15740,"high":15970,"low":15546,"close":15800,"volume":305045,"rsi_14":68.72,"sma_20":14439.25,"sma_60":14651.25,"sma_120":15439.38},{"date":"2026-01-26","open":15960,"high":16130,"low":15865,"close":16115,"volume":247596,"rsi_14":79.0,"sma_20":14542.5,"sma_60":14662.75,"sma_120":15436.46},{"date":"2026-01-27","open":16035,"high":16314,"low":15990,"close":16005,"volume":194196,"rsi_14":77.02,"sma_20":14653.25,"sma_60":14667.08,"sma_120":15433.08},{"date":"2026-01-28","open":16070,"high":16434,"low":16070,"close":16294,"volume":239538,"rsi_14":78.35,"sma_20":14770.0,"sma_60":14677.08,"sma_120":15430.67},{"date":"2026-01-29","open":16364,"high":16773,"low":16194,"close":16594,"volume":397844,"rsi_14":77.34,"sma_20":14902.0,"sma_60":14686.92,"sma_120":15436.58},{"date":"2026-01-30","open":16648,"high":16763,"low":16204,"close":16204,"volume":137309,"rsi_14":75.27,"sma_20":14983.75,"sma_60":14690.92,"sma_120":15437.54},{"date":"2026-02-02","open":16090,"high":16319,"low":15636,"close":15780,"volume":172004,"rsi_14":72.09,"sma_20":15049.5,"sma_60":14696.17,"sma_120":15432.96},{"date":"2026-02-03","open":16130,"high":16149,"low":15391,"close":15830,"volume":174207,"rsi_14":70.3,"sma_20":15136.75,"sma_60":14714.83,"sma_120":15423.17},{"date":"2026-02-04","open":15845,"high":16466,"low":15606,"close":15671,"volume":181396,"rsi_14":67.72,"sma_20":15217.0,"sma_60":14729.58,"sma_120":15407.92},{"date":"2026-02-05","open":15606,"high":16100,"low":15401,"close":15436,"volume":97264,"rsi_14":63.1,"sma_20":15282.0,"sma_60":14741.25,"sma_120":15389.25},{"date":"2026-02-06","open":15291,"high":15291,"low":14753,"close":15007,"volume":77842,"rsi_14":58.87,"sma_20":15302.0,"sma_60":14756.08,"sma_120":15373.12},{"date":"2026-02-09","open":15456,"high":16164,"low":15451,"close":16095,"volume":141562,"rsi_14":65.0,"sma_20":15391.0,"sma_60":14786.42,"sma_120":15370.79},{"date":"2026-02-10","open":16095,"high":16354,"low":16015,"close":16284,"volume":104309,"rsi_14":65.42,"sma_20":15502.5,"sma_60":14816.83,"sma_120":15372.38},{"date":"2026-02-11","open":16329,"high":16414,"low":16199,"close":16254,"volume":90411,"rsi_14":57.67,"sma_20":15598.25,"sma_60":14845.75,"sma_120":15371.5},{"date":"2026-02-12","open":16264,"high":16289,"low":16035,"close":16204,"volume":82917,"rsi_14":54.98,"sma_20":15692.5,"sma_60":14874.0,"sma_120":15371.42},{"date":"2026-02-13","open":16140,"high":16239,"low":15945,"close":16050,"volume":79908,"rsi_14":49.17,"sma_20":15775.25,"sma_60":14904.5,"sma_120":15369.54},{"date":"2026-02-19","open":16149,"high":16379,"low":16050,"close":16364,"volume":115659,"rsi_14":54.38,"sma_20":15881.0,"sma_60":14935.25,"sma_120":15370.54},{"date":"2026-02-20","open":16349,"high":16459,"low":16075,"close":16145,"volume":103861,"rsi_14":48.14,"sma_20":15958.5,"sma_60":14952.75,"sma_120":15367.17},{"date":"2026-02-23","open":16244,"high":16334,"low":16080,"close":16199,"volume":87793,"rsi_14":44.8,"sma_20":16032.25,"sma_60":14972.17,"sma_120":15362.5},{"date":"2026-02-24","open":16224,"high":16364,"low":16154,"close":16159,"volume":100443,"rsi_14":49.35,"sma_20":16059.75,"sma_60":14994.75,"sma_120":15358.04},{"date":"2026-02-25","open":16199,"high":16219,"low":16025,"close":16110,"volume":98392,"rsi_14":55.37,"sma_20":16075.25,"sma_60":15020.83,"sma_120":15352.96},{"date":"2026-02-26","open":16204,"high":16618,"low":16174,"close":16314,"volume":199949,"rsi_14":57.52,"sma_20":16085.25,"sma_60":15048.5,"sma_120":15350.79},{"date":"2026-02-27","open":16264,"high":16266,"low":15990,"close":16060,"volume":120240,"rsi_14":55.87,"sma_20":16088.0,"sma_60":15067.75,"sma_120":15346.71},{"date":"2026-03-03","open":15760,"high":15860,"low":14967,"close":14967,"volume":119771,"rsi_14":44.38,"sma_20":16021.5,"sma_60":15066.5,"sma_120":15333.67},{"date":"2026-03-04","open":14453,"high":14763,"low":13480,"close":13480,"volume":159484,"rsi_14":35.4,"sma_20":15865.5,"sma_60":15047.67,"sma_120":15310.33},{"date":"2026-03-05","open":13924,"high":14703,"low":13924,"close":14453,"volume":83135,"rsi_14":33.95,"sma_20":15777.75,"sma_60":15044.08,"sma_120":15296.88},{"date":"2026-03-06","open":14393,"high":14912,"low":14214,"close":14897,"volume":55087,"rsi_14":37.08,"sma_20":15733.5,"sma_60":15049.58,"sma_120":15289.17},{"date":"2026-03-09","open":14154,"high":14468,"low":13974,"close":14393,"volume":51424,"rsi_14":34.07,"sma_20":15661.5,"sma_60":15048.17,"sma_120":15275.46},{"date":"2026-03-10","open":14768,"high":14812,"low":14483,"close":14658,"volume":49530,"rsi_14":37.23,"sma_20":15610.75,"sma_60":15050.83,"sma_120":15264.46},{"date":"2026-03-11","open":14827,"high":15192,"low":14708,"close":14827,"volume":33448,"rsi_14":39.93,"sma_20":15580.25,"sma_60":15053.92,"sma_120":15252.46},{"date":"2026-03-12","open":14783,"high":14857,"low":14568,"close":14817,"volume":21061,"rsi_14":36.59,"sma_20":15570.75,"sma_60":15058.42,"sma_120":15238.46},{"date":"2026-03-13","open":14543,"high":15202,"low":14543,"close":15117,"volume":27925,"rsi_14":41.21,"sma_20":15521.75,"sma_60":15070.83,"sma_120":15228.42},{"date":"2026-03-16","open":15097,"high":15097,"low":14568,"close":14628,"volume":35074,"rsi_14":37.49,"sma_20":15438.75,"sma_60":15074.08,"sma_120":15214.21},{"date":"2026-03-17","open":14867,"high":15451,"low":14867,"close":15271,"volume":56384,"rsi_14":43.55,"sma_20":15389.5,"sma_60":15090.0,"sma_120":15206.38},{"date":"2026-03-18","open":15426,"high":15715,"low":15368,"close":15636,"volume":123519,"rsi_14":46.71,"sma_20":15361.0,"sma_60":15112.0,"sma_120":15202.54},{"date":"2026-03-19","open":15286,"high":15646,"low":15286,"close":15601,"volume":39942,"rsi_14":44.93,"sma_20":15338.5,"sma_60":15127.67,"sma_120":15199.17},{"date":"2026-03-20","open":15611,"high":16184,"low":15611,"close":15975,"volume":85594,"rsi_14":49.41,"sma_20":15319.0,"sma_60":15151.5,"sma_120":15198.29},{"date":"2026-03-23","open":15441,"high":15606,"low":15087,"close":15087,"volume":69130,"rsi_14":50.86,"sma_20":15266.0,"sma_60":15166.25,"sma_120":15188.75},{"date":"2026-03-24","open":15705,"high":15705,"low":15112,"close":15311,"volume":39265,"rsi_14":66.11,"sma_20":15221.5,"sma_60":15183.33,"sma_120":15181.17},{"date":"2026-03-25","open":15531,"high":15740,"low":15311,"close":15501,"volume":29897,"rsi_14":60.69,"sma_20":15188.5,"sma_60":15201.5,"sma_120":15173.75},{"date":"2026-03-26","open":15501,"high":15501,"low":14882,"close":14962,"volume":33272,"rsi_14":50.65,"sma_20":15131.0,"sma_60":15215.17,"sma_120":15164.58},{"date":"2026-03-27","open":14773,"high":15686,"low":14733,"close":15626,"volume":40773,"rsi_14":61.96,"sma_20":15096.5,"sma_60":15241.42,"sma_120":15162.29},{"date":"2026-03-30","open":14219,"high":15476,"low":14219,"close":15351,"volume":23339,"rsi_14":56.71,"sma_20":15061.0,"sma_60":15267.42,"sma_120":15158.0},{"date":"2026-03-31","open":15291,"high":15720,"low":15102,"close":15391,"volume":73572,"rsi_14":55.6,"sma_20":15082.25,"sma_60":15291.25,"sma_120":15154.04},{"date":"2026-04-01","open":15785,"high":15940,"low":15446,"close":15805,"volume":40465,"rsi_14":59.08,"sma_20":15198.75,"sma_60":15322.08,"sma_120":15149.38},{"date":"2026-04-02","open":15875,"high":16164,"low":15127,"close":15147,"volume":43990,"rsi_14":50.26,"sma_20":15233.5,"sma_60":15331.67,"sma_120":15138.92},{"date":"2026-04-03","open":15481,"high":15566,"low":15062,"close":15067,"volume":35282,"rsi_14":54.07,"sma_20":15242.0,"sma_60":15341.67,"sma_120":15128.25},{"date":"2026-04-06","open":15067,"high":15321,"low":14897,"close":15072,"volume":15735,"rsi_14":47.9,"sma_20":15276.0,"sma_60":15358.08,"sma_120":15118.92},{"date":"2026-04-07","open":15072,"high":15476,"low":14658,"close":14778,"volume":19591,"rsi_14":40.83,"sma_20":15282.0,"sma_60":15369.92,"sma_120":15109.08},{"date":"2026-04-08","open":15281,"high":15396,"low":14957,"close":15316,"volume":48967,"rsi_14":47.26,"sma_20":15306.5,"sma_60":15389.58,"sma_120":15103.54},{"date":"2026-04-09","open":15521,"high":16065,"low":15496,"close":15835,"volume":43347,"rsi_14":48.69,"sma_20":15357.5,"sma_60":15410.08,"sma_120":15106.58},{"date":"2026-04-10","open":15995,"high":16231,"low":15965,"close":16189,"volume":59301,"rsi_14":61.5,"sma_20":15411.25,"sma_60":15441.33,"sma_120":15111.62},{"date":"2026-04-13","open":15965,"high":16534,"low":15965,"close":16464,"volume":105033,"rsi_14":61.89,"sma_20":15503.25,"sma_60":15481.5,"sma_120":15119.42},{"date":"2026-04-14","open":16574,"high":16574,"low":16174,"close":16174,"volume":94353,"rsi_14":56.81,"sma_20":15548.5,"sma_60":15512.08,"sma_120":15126.29},{"date":"2026-04-15","open":16419,"high":16713,"low":16294,"close":16673,"volume":94622,"rsi_14":67.45,"sma_20":15600.5,"sma_60":15551.33,"sma_120":15135.25},{"date":"2026-04-16","open":16778,"high":16918,"low":16618,"close":16883,"volume":255902,"rsi_14":64.13,"sma_20":15664.75,"sma_60":15592.83,"sma_120":15147.62},{"date":"2026-04-17","open":16923,"high":17167,"low":16908,"close":17097,"volume":262708,"rsi_14":69.89,"sma_20":15721.0,"sma_60":15640.33,"sma_120":15160.12},{"date":"2026-04-20","open":17177,"high":17192,"low":16988,"close":17053,"volume":70766,"rsi_14":68.9,"sma_20":15819.5,"sma_60":15681.33,"sma_120":15171.33},{"date":"2026-04-21","open":17062,"high":17162,"low":16813,"close":16878,"volume":58518,"rsi_14":62.91,"sma_20":15898.0,"sma_60":15717.25,"sma_120":15182.96},{"date":"2026-04-22","open":16978,"high":17307,"low":16968,"close":17282,"volume":109907,"rsi_14":77.37,"sma_20":15987.25,"sma_60":15745.17,"sma_120":15197.62},{"date":"2026-04-23","open":17437,"high":17711,"low":17167,"close":17167,"volume":161538,"rsi_14":76.68,"sma_20":16097.75,"sma_60":15768.0,"sma_120":15209.62},{"date":"2026-04-24","open":17641,"high":18160,"low":17606,"close":18095,"volume":321170,"rsi_14":81.11,"sma_20":16221.5,"sma_60":15801.08,"sma_120":15231.92},{"date":"2026-04-27","open":18215,"high":18310,"low":17966,"close":18235,"volume":124511,"rsi_14":86.74,"sma_20":16366.0,"sma_60":15838.33,"sma_120":15252.71},{"date":"2026-04-28","open":18210,"high":18424,"low":18030,"close":18195,"volume":63133,"rsi_14":84.22,"sma_20":16506.5,"sma_60":15870.08,"sma_120":15273.58},{"date":"2026-04-29","open":18465,"high":18710,"low":17860,"close":17975,"volume":80001,"rsi_14":76.61,"sma_20":16613.25,"sma_60":15892.5,"sma_120":15289.71},{"date":"2026-04-30","open":17915,"high":17915,"low":17240,"close":17250,"volume":95677,"rsi_14":61.85,"sma_20":16716.75,"sma_60":15909.33,"sma_120":15300.12},{"date":"2026-05-04","open":17650,"high":17925,"low":17470,"close":17520,"volume":87965,"rsi_14":61.81,"sma_20":16837.75,"sma_60":15937.75,"sma_120":15316.96},{"date":"2026-05-06","open":17520,"high":17520,"low":17010,"close":17220,"volume":80791,"rsi_14":61.66,"sma_20":16943.5,"sma_60":15960.33,"sma_120":15337.58},{"date":"2026-05-07","open":17365,"high":17430,"low":16890,"close":17000,"volume":82733,"rsi_14":53.58,"sma_20":17053.0,"sma_60":15981.92,"sma_120":15355.75},{"date":"2026-05-08","open":17390,"high":17765,"low":17195,"close":17560,"volume":99482,"rsi_14":57.27,"sma_20":17163.5,"sma_60":16016.75,"sma_120":15379.0},{"date":"2026-05-11","open":17940,"high":18185,"low":17510,"close":17615,"volume":157037,"rsi_14":55.66,"sma_20":17250.75,"sma_60":16059.67,"sma_120":15407.88},{"date":"2026-05-12","open":17620,"high":17675,"low":16885,"close":17135,"volume":92839,"rsi_14":50.48,"sma_20":17296.25,"sma_60":16076.42,"sma_120":15431.42},{"date":"2026-05-13","open":17260,"high":17275,"low":16640,"close":16730,"volume":47517,"rsi_14":48.11,"sma_20":17307.75,"sma_60":16083.25,"sma_120":15450.04},{"date":"2026-05-14","open":16825,"high":17700,"low":16825,"close":17700,"volume":58337,"rsi_14":53.47,"sma_20":17382.25,"sma_60":16106.75,"sma_120":15476.25},{"date":"2026-05-15","open":17700,"high":17700,"low":16540,"close":16855,"volume":52806,"rsi_14":47.18,"sma_20":17389.5,"sma_60":16117.0,"sma_120":15495.5},{"date":"2026-05-18","open":16610,"high":16710,"low":16010,"close":16440,"volume":62783,"rsi_14":35.09,"sma_20":17365.5,"sma_60":16122.92,"sma_120":15513.71},{"date":"2026-05-19","open":16430,"high":16685,"low":16050,"close":16250,"volume":36775,"rsi_14":32.35,"sma_20":17321.25,"sma_60":16120.42,"sma_120":15527.83},{"date":"2026-05-20","open":16250,"high":16255,"low":15485,"close":15810,"volume":40274,"rsi_14":30.24,"sma_20":17257.25,"sma_60":16114.25,"sma_120":15533.5},{"date":"2026-05-21","open":15950,"high":16105,"low":15835,"close":15895,"volume":95453,"rsi_14":32.55,"sma_20":17206.25,"sma_60":16108.58,"sma_120":15540.38},{"date":"2026-05-22","open":16205,"high":16620,"low":16140,"close":16230,"volume":42650,"rsi_14":40.84,"sma_20":17151.75,"sma_60":16109.17,"sma_120":15551.96},{"date":"2026-05-26","open":16480,"high":16570,"low":15945,"close":16000,"volume":59671,"rsi_14":36.26,"sma_20":17091.5,"sma_60":16106.75,"sma_120":15563.79},{"date":"2026-05-27","open":15875,"high":16075,"low":15520,"close":15675,"volume":91697,"rsi_14":36.09,"sma_20":16968.5,"sma_60":16095.5,"sma_120":15572.0},{"date":"2026-05-28","open":15745,"high":15800,"low":15250,"close":15670,"volume":89398,"rsi_14":37.55,"sma_20":16838.25,"sma_60":16088.42,"sma_120":15578.08},{"date":"2026-05-29","open":15680,"high":15750,"low":15175,"close":15585,"volume":55643,"rsi_14":29.7,"sma_20":16705.75,"sma_60":16098.17,"sma_120":15582.33},{"date":"2026-06-01","open":15530,"high":16025,"low":15530,"close":15905,"volume":42434,"rsi_14":33.33,"sma_20":16602.25,"sma_60":16138.08,"sma_120":15592.88},{"date":"2026-06-02","open":15905,"high":15905,"low":15160,"close":15355,"volume":155777,"rsi_14":32.88,"sma_20":16507.5,"sma_60":16152.58,"sma_120":15598.33},{"date":"2026-06-04","open":15520,"high":15775,"low":15375,"close":15515,"volume":35201,"rsi_14":37.74,"sma_20":16407.25,"sma_60":16162.33,"sma_120":15605.96},{"date":"2026-06-05","open":15725,"high":15800,"low":14900,"close":15160,"volume":38293,"rsi_14":20.74,"sma_20":16304.25,"sma_60":16174.58,"sma_120":15611.38},{"date":"2026-06-08","open":14390,"high":14625,"low":14180,"close":14365,"volume":35067,"rsi_14":20.98,"sma_20":16172.5,"sma_60":16169.17,"sma_120":15610.0},{"date":"2026-06-09","open":14375,"high":15435,"low":14375,"close":15270,"volume":29559,"rsi_14":37.76,"sma_20":16058.0,"sma_60":16176.0,"sma_120":15614.96},{"date":"2026-06-10","open":15100,"high":15615,"low":15070,"close":15230,"volume":34464,"rsi_14":38.98,"sma_20":15938.75,"sma_60":16182.33,"sma_120":15620.38},{"date":"2026-06-11","open":15010,"high":15650,"low":14955,"close":15650,"volume":20341,"rsi_14":48.26,"sma_20":15864.5,"sma_60":16190.67,"sma_120":15630.75},{"date":"2026-06-12","open":15800,"high":15825,"low":15235,"close":15385,"volume":30779,"rsi_14":44.68,"sma_20":15797.25,"sma_60":16202.75,"sma_120":15638.42},{"date":"2026-06-15","open":15525,"high":15830,"low":15470,"close":15740,"volume":26441,"rsi_14":44.91,"sma_20":15699.25,"sma_60":16210.0,"sma_120":15650.0},{"date":"2026-06-16","open":15765,"high":16100,"low":15355,"close":15380,"volume":21532,"rsi_14":43.72,"sma_20":15625.5,"sma_60":16205.17,"sma_120":15658.58},{"date":"2026-06-17","open":15600,"high":15810,"low":15260,"close":15620,"volume":38995,"rsi_14":49.43,"sma_20":15584.5,"sma_60":16204.92,"sma_120":15666.29},{"date":"2026-06-18","open":15615,"high":15615,"low":15030,"close":15075,"volume":24962,"rsi_14":44.49,"sma_20":15525.75,"sma_60":16189.33,"sma_120":15670.42},{"date":"2026-06-19","open":15190,"high":15235,"low":14530,"close":14920,"volume":39714,"rsi_14":43.92,"sma_20":15481.25,"sma_60":16186.0,"sma_120":15676.12},{"date":"2026-06-22","open":15000,"high":15105,"low":14575,"close":14690,"volume":28251,"rsi_14":38.7,"sma_20":15421.0,"sma_60":16175.08,"sma_120":15679.21},{"date":"2026-06-23","open":14690,"high":15135,"low":14200,"close":14205,"volume":30543,"rsi_14":39.17,"sma_20":15319.75,"sma_60":16152.92,"sma_120":15677.21},{"date":"2026-06-24","open":14255,"high":14850,"low":14060,"close":14690,"volume":18630,"rsi_14":42.68,"sma_20":15254.25,"sma_60":16147.83,"sma_120":15681.5},{"date":"2026-06-25","open":14730,"high":15135,"low":14730,"close":14890,"volume":42836,"rsi_14":47.54,"sma_20":15215.0,"sma_60":16135.0,"sma_120":15688.21},{"date":"2026-06-26","open":14835,"high":14835,"low":14325,"close":14570,"volume":34917,"rsi_14":52.05,"sma_20":15160.0,"sma_60":16121.42,"sma_120":15694.42},{"date":"2026-06-29","open":14870,"high":15960,"low":14870,"close":15890,"volume":77791,"rsi_14":55.72,"sma_20":15175.25,"sma_60":16129.17,"sma_120":15710.21},{"date":"2026-06-30","open":15810,"high":16040,"low":15560,"close":15665,"volume":33351,"rsi_14":53.88,"sma_20":15163.25,"sma_60":16126.25,"sma_120":15724.17},{"date":"2026-07-01","open":15875,"high":16470,"low":15570,"close":16450,"volume":73357,"rsi_14":56.7,"sma_20":15218.0,"sma_60":16147.42,"sma_120":15739.54},{"date":"2026-07-02","open":16550,"high":17435,"low":16450,"close":16620,"volume":184232,"rsi_14":60.51,"sma_20":15273.25,"sma_60":16172.75,"sma_120":15757.21},{"date":"2026-07-03","open":16890,"high":16890,"low":16125,"close":16400,"volume":72136,"rsi_14":55.75,"sma_20":15335.25,"sma_60":16194.33,"sma_120":15776.21},{"date":"2026-07-06","open":16360,"high":16715,"low":15970,"close":16225,"volume":41567,"rsi_14":57.61,"sma_20":15428.25,"sma_60":16217.92,"sma_120":15793.92},{"date":"2026-07-07","open":16200,"high":17200,"low":16200,"close":16910,"volume":129195,"rsi_14":60.75,"sma_20":15510.25,"sma_60":16243.92,"sma_120":15816.75},{"date":"2026-07-08","open":16945,"high":17200,"low":16205,"close":16345,"volume":81647,"rsi_14":60.55,"sma_20":15566.0,"sma_60":16251.83,"sma_120":15830.96},{"date":"2026-07-09","open":16430,"high":16675,"low":15505,"close":15600,"volume":102531,"rsi_14":55.14,"sma_20":15563.5,"sma_60":16241.42,"sma_120":15841.38},{"date":"2026-07-10","open":15925,"high":16415,"low":15760,"close":16040,"volume":36443,"rsi_14":59.9,"sma_20":15596.25,"sma_60":16233.75,"sma_120":15857.62},{"date":"2026-07-13","open":16330,"high":16940,"low":16220,"close":16410,"volume":78753,"rsi_14":66.44,"sma_20":15629.75,"sma_60":16237.08,"sma_120":15874.58},{"date":"2026-07-14","open":16430,"high":16430,"low":15505,"close":15785,"volume":80951,"rsi_14":58.0,"sma_20":15650.0,"sma_60":16221.67,"sma_120":15886.5},{"date":"2026-07-15","open":15815,"high":16000,"low":15505,"close":15980,"volume":44955,"rsi_14":57.97,"sma_20":15668.0,"sma_60":16206.0,"sma_120":15899.42},{"date":"2026-07-16","open":16000,"high":16450,"low":15870,"close":16240,"volume":55662,"rsi_14":62.32,"sma_20":15726.25,"sma_60":16191.08,"sma_120":15915.71},{"date":"2026-07-20","open":16240,"high":16240,"low":15610,"close":15760,"volume":25661,"rsi_14":48.91,"sma_20":15768.25,"sma_60":16168.92,"sma_120":15925.12},{"date":"2026-07-21","open":15705,"high":16170,"low":15535,"close":16040,"volume":33725,"rsi_14":53.13,"sma_20":15835.75,"sma_60":16154.33,"sma_120":15935.79},{"date":"2026-07-22","open":15935,"high":16055,"low":15465,"close":15545,"volume":31082,"rsi_14":42.07,"sma_20":15902.75,"sma_60":16124.75,"sma_120":15934.96},{"date":"2026-07-23","open":15545,"high":16305,"low":15545,"close":16260,"volume":17633,"rsi_14":47.12,"sma_20":15981.25,"sma_60":16109.0,"sma_120":15938.5},{"date":"2026-07-24","open":16085,"high":16400,"low":15910,"close":15925,"volume":30160,"rsi_14":46.27,"sma_20":16033.0,"sma_60":16072.17,"sma_120":15936.62},{"date":"2026-07-27","open":16145,"high":16880,"low":16070,"close":16740,"volume":55900,"rsi_14":53.68,"sma_20":16141.5,"sma_60":16046.58,"sma_120":15942.46},{"date":"2026-07-28","open":16500,"high":16635,"low":15985,"close":16275,"volume":46959,"rsi_14":45.32,"sma_20":16160.75,"sma_60":16013.92,"sma_120":15942.0},{"date":"2026-07-29","open":16200,"high":16840,"low":15830,"close":16230,"volume":99547,"rsi_14":49.08,"sma_20":16189.0,"sma_60":15984.83,"sma_120":15938.67},{"date":"2026-07-30","open":16230,"high":16795,"low":15710,"close":16170,"volume":73010,"rsi_14":55.11,"sma_20":16175.0,"sma_60":15966.83,"sma_120":15938.08},{"date":"2026-07-31","open":15850,"high":16045,"low":15185,"close":15920,"volume":49446,"rsi_14":48.89,"sma_20":16140.0,"sma_60":15940.17,"sma_120":15938.96},{"date":"2026-08-03","open":16080,"high":16560,"low":15955,"close":16415,"volume":21344,"rsi_14":50.05,"sma_20":16140.75,"sma_60":15926.75,"sma_120":15943.54},{"date":"2026-08-04","open":16380,"high":17250,"low":16380,"close":17060,"volume":69038,"rsi_14":61.52,"sma_20":16182.5,"sma_60":15927.75,"sma_120":15954.83},{"date":"2026-08-05","open":16930,"high":17395,"low":16800,"close":17080,"volume":43030,"rsi_14":60.26,"sma_20":16191.0,"sma_60":15919.75,"sma_120":15968.25},{"date":"2026-08-06","open":17180,"high":18215,"low":17180,"close":18065,"volume":119101,"rsi_14":65.0,"sma_20":16277.0,"sma_60":15927.25,"sma_120":15993.46},{"date":"2026-08-07","open":17965,"high":18510,"low":17545,"close":18150,"volume":110008,"rsi_14":71.0,"sma_20":16404.5,"sma_60":15944.17,"sma_120":16010.29},{"date":"2026-08-10","open":18000,"high":18295,"low":17465,"close":18160,"volume":85949,"rsi_14":69.56,"sma_20":16510.5,"sma_60":15968.0,"sma_120":16025.62},{"date":"2026-08-11","open":18450,"high":18725,"low":17915,"close":18490,"volume":124578,"rsi_14":78.02,"sma_20":16614.5,"sma_60":15981.17,"sma_120":16043.96},{"date":"2026-08-12","open":18765,"high":19890,"low":18460,"close":19140,"volume":222184,"rsi_14":77.75,"sma_20":16782.25,"sma_60":16019.25,"sma_120":16068.12},{"date":"2026-08-13","open":19035,"high":19450,"low":18670,"close":18740,"volume":108953,"rsi_14":76.78,"sma_20":16920.25,"sma_60":16057.58,"sma_120":16090.25},{"date":"2026-08-14","open":18740,"high":19035,"low":18550,"close":18650,"volume":97359,"rsi_14":71.08,"sma_20":17040.75,"sma_60":16097.58,"sma_120":16109.0},{"date":"2026-08-18","open":18490,"high":18495,"low":17945,"close":18390,"volume":85386,"rsi_14":74.45,"sma_20":17172.25,"sma_60":16140.58,"sma_120":16127.42},{"date":"2026-08-19","open":18165,"high":18450,"low":17925,"close":18205,"volume":46572,"rsi_14":72.12,"sma_20":17280.5,"sma_60":16179.08,"sma_120":16143.83},{"date":"2026-08-20","open":18210,"high":18885,"low":18210,"close":18815,"volume":44015,"rsi_14":76.37,"sma_20":17444.0,"sma_60":16222.17,"sma_120":16165.67},{"date":"2026-08-21","open":18815,"high":19020,"low":18455,"close":18775,"volume":40111,"rsi_14":79.71,"sma_20":17569.75,"sma_60":16268.42,"sma_120":16187.58},{"date":"2026-08-24","open":18800,"high":19620,"low":18800,"close":19620,"volume":81130,"rsi_14":81.09,"sma_20":17754.5,"sma_60":16334.17,"sma_120":16214.83},{"date":"2026-08-25","open":19555,"high":20095,"low":19350,"close":20095,"volume":71366,"rsi_14":80.44,"sma_20":17922.25,"sma_60":16407.92,"sma_120":16248.17},{"date":"2026-08-26","open":20100,"high":20600,"low":19950,"close":20200,"volume":64191,"rsi_14":80.77,"sma_20":18118.5,"sma_60":16484.83,"sma_120":16291.5},{"date":"2026-08-27","open":20000,"high":20140,"low":19575,"close":19640,"volume":83142,"rsi_14":66.95,"sma_20":18289.0,"sma_60":16547.08,"sma_120":16342.58},{"date":"2026-08-28","open":19890,"high":21050,"low":19835,"close":21000,"volume":101826,"rsi_14":74.07,"sma_20":18530.5,"sma_60":16641.17,"sma_120":16396.88},{"date":"2026-08-31","open":21050,"high":21055,"low":20400,"close":20670,"volume":92112,"rsi_14":70.11,"sma_20":18768.0,"sma_60":16727.08,"sma_120":16444.71},{"date":"2026-09-01","open":20645,"high":20885,"low":19855,"close":19965,"volume":76799,"rsi_14":61.15,"sma_20":18945.5,"sma_60":16807.17,"sma_120":16490.88},{"date":"2026-09-02","open":19620,"high":19960,"low":19390,"close":19525,"volume":100759,"rsi_14":53.01,"sma_20":19068.75,"sma_60":16893.17,"sma_120":16531.17},{"date":"2026-09-03","open":19435,"high":19825,"low":18585,"close":18860,"volume":93357,"rsi_14":50.9,"sma_20":19157.75,"sma_60":16953.0,"sma_120":16564.5},{"date":"2026-09-04","open":18900,"high":19145,"low":18575,"close":18815,"volume":32873,"rsi_14":51.25,"sma_20":19195.25,"sma_60":17012.75,"sma_120":16597.54},{"date":"2026-09-07","open":18725,"high":18800,"low":18430,"close":18630,"volume":71176,"rsi_14":51.83,"sma_20":19219.25,"sma_60":17062.42,"sma_120":16626.54},{"date":"2026-09-08","open":18755,"high":18755,"low":18110,"close":18115,"volume":100888,"rsi_14":49.35,"sma_20":19217.0,"sma_60":17107.92,"sma_120":16655.33},{"date":"2026-09-09","open":18105,"high":18235,"low":17865,"close":18000,"volume":62082,"rsi_14":43.62,"sma_20":19192.5,"sma_60":17145.58,"sma_120":16677.79},{"date":"2026-09-10","open":18005,"high":18075,"low":17390,"close":17725,"volume":83256,"rsi_14":42.07,"sma_20":19121.75,"sma_60":17184.67,"sma_120":16694.92},{"date":"2026-09-11","open":17495,"high":17960,"low":17405,"close":17895,"volume":48926,"rsi_14":35.49,"sma_20":19079.5,"sma_60":17222.58,"sma_120":16713.75},{"date":"2026-09-14","open":18055,"high":18350,"low":17800,"close":18220,"volume":72896,"rsi_14":33.82,"sma_20":19058.0,"sma_60":17275.0,"sma_120":16732.17},{"date":"2026-09-15","open":18125,"high":18440,"low":17915,"close":17965,"volume":39092,"rsi_14":31.2,"sma_20":19036.75,"sma_60":17325.75,"sma_120":16755.88},{"date":"2026-09-16","open":17955,"high":18085,"low":17665,"close":17910,"volume":20043,"rsi_14":34.1,"sma_20":19022.0,"sma_60":17379.42,"sma_120":16777.25},{"date":"2026-09-17","open":17970,"high":18530,"low":17850,"close":17960,"volume":63132,"rsi_14":13.2,"sma_20":18979.25,"sma_60":17442.0,"sma_120":16797.46},{"date":"2026-09-18","open":17955,"high":18230,"low":17750,"close":17955,"volume":31895,"rsi_14":14.32,"sma_20":18938.25,"sma_60":17496.42,"sma_120":16822.12},{"date":"2026-09-21","open":17900,"high":18080,"low":17645,"close":17970,"volume":30643,"rsi_14":17.98,"sma_20":18855.75,"sma_60":17547.75,"sma_120":16841.38},{"date":"2026-09-22","open":17960,"high":18085,"low":17600,"close":17675,"volume":32704,"rsi_14":18.86,"sma_20":18734.75,"sma_60":17599.5,"sma_120":16860.46},{"date":"2026-09-23","open":17570,"high":17885,"low":17545,"close":17595,"volume":36849,"rsi_14":23.48,"sma_20":18604.5,"sma_60":17627.92,"sma_120":16878.54},{"date":"2026-09-28","open":17625,"high":17985,"low":17625,"close":17750,"volume":21274,"rsi_14":28.66,"sma_20":18510.0,"sma_60":17662.67,"sma_120":16894.46},{"date":"2026-09-29","open":17855,"high":17855,"low":17470,"close":17580,"volume":28658,"rsi_14":28.83,"sma_20":18339.0,"sma_60":17681.5,"sma_120":16914.46},{"date":"2026-09-30","open":17680,"high":17885,"low":17230,"close":17260,"volume":26969,"rsi_14":31.29,"sma_20":18168.5,"sma_60":17692.17,"sma_120":16932.46},{"date":"2026-10-01","open":17260,"high":17520,"low":17065,"close":17330,"volume":30185,"rsi_14":35.04,"sma_20":18036.75,"sma_60":17707.67,"sma_120":16951.0},{"date":"2026-10-02","open":17520,"high":17625,"low":16775,"close":17080,"volume":54422,"rsi_14":35.44,"sma_20":17914.5,"sma_60":17721.92,"sma_120":16969.92},{"date":"2026-10-06","open":17080,"high":17280,"low":16600,"close":17210,"volume":40407,"rsi_14":34.25,"sma_20":17832.0,"sma_60":17726.92,"sma_120":16985.42},{"date":"2026-10-07","open":17400,"high":17840,"low":17300,"close":17635,"volume":88762,"rsi_14":37.14,"sma_20":17773.0,"sma_60":17748.42,"sma_120":17000.12},{"date":"2026-10-08","open":17620,"high":17705,"low":17000,"close":17285,"volume":44086,"rsi_14":35.65,"sma_20":17705.75,"sma_60":17776.5,"sma_120":17008.96},{"date":"2026-10-12","open":17270,"high":17330,"low":16740,"close":16830,"volume":24259,"rsi_14":30.51,"sma_20":17641.5,"sma_60":17789.67,"sma_120":17011.71},{"date":"2026-10-13","open":16495,"high":16495,"low":15510,"close":15670,"volume":168373,"rsi_14":20.49,"sma_20":17525.0,"sma_60":17777.33,"sma_120":17007.21},{"date":"2026-10-14","open":15475,"high":15945,"low":15475,"close":15915,"volume":18553,"rsi_14":25.24,"sma_20":17434.5,"sma_60":17779.5,"sma_120":17000.58},{"date":"2026-10-15","open":15345,"high":15900,"low":15280,"close":15650,"volume":26449,"rsi_14":23.46,"sma_20":17322.25,"sma_60":17774.0,"sma_120":16990.0},{"date":"2026-10-16","open":15790,"high":16795,"low":15790,"close":16555,"volume":42056,"rsi_14":38.76,"sma_20":17239.0,"sma_60":17779.25,"sma_120":16985.17},{"date":"2026-10-19","open":16745,"high":16775,"low":16260,"close":16700,"volume":24792,"rsi_14":41.13,"sma_20":17175.75,"sma_60":17794.92,"sma_120":16981.92},{"date":"2026-10-20","open":16495,"high":16745,"low":16020,"close":16070,"volume":23663,"rsi_14":34.78,"sma_20":17083.75,"sma_60":17795.42,"sma_120":16974.88},{"date":"2026-10-21","open":16135,"high":16350,"low":16075,"close":16225,"volume":18267,"rsi_14":37.69,"sma_20":16997.0,"sma_60":17806.75,"sma_120":16965.75},{"date":"2026-10-22","open":16100,"high":16240,"low":15675,"close":15770,"volume":14618,"rsi_14":36.79,"sma_20":16887.75,"sma_60":17798.58,"sma_120":16953.79},{"date":"2026-10-23","open":15716,"high":15716,"low":15304,"close":15380,"volume":12964,"rsi_14":33.64,"sma_20":16758.25,"sma_60":17789.5,"sma_120":16930.83}],"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 K-뷰티","phase":"above-fold","symbol_resolved":true}