{"status":"ok","report":{"price_analysis":{"current":25720.0,"change_1d":-0.7,"change_7d":-4.4,"change_30d":-21.0,"high_30d":33375.0,"low_30d":24925.0,"position_in_range":9.0,"support":25770.0,"resistance":32530.0},"summary":"HANARO 코리아밸류업(495750)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 903억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1562.56)가 시그널선(-1102.57)을 하회합니다(데드크로스). 현재가가 SMA20(29821)과 SMA60(30790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24518~35124 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.15888778550149,"macd":-1562.559428942739,"macd_signal":-1102.5658836574821,"sma_20":29821.0,"sma_60":30789.933333333334,"bb_upper":35123.89034395394,"bb_lower":24518.109656046054,"atr_14":1030.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.00, 기관 순매수 -27.00. 30일 누적: 외국인 -268.00, 기관 371.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5.0,"institutional_flow":-27.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-20","foreign_net":-4.0,"institution_net":-10.0,"retail_net":14.0},{"date":"2026-10-19","foreign_net":3.0,"institution_net":7.0,"retail_net":-10.0},{"date":"2026-10-16","foreign_net":-4.0,"institution_net":-10.0,"retail_net":14.0},{"date":"2026-10-15","foreign_net":-1.0,"institution_net":-64.0,"retail_net":65.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":6.0,"retail_net":-5.0},{"date":"2026-10-13","foreign_net":-242.0,"institution_net":223.0,"retail_net":19.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":11.0,"retail_net":-8.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-692.0,"retail_net":692.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":81.0,"retail_net":-81.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":-35.0,"retail_net":36.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-09-22","foreign_net":-5.0,"institution_net":2.0,"retail_net":3.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-18","foreign_net":-7.0,"institution_net":3.0,"retail_net":4.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":-1.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":-1.0,"institution_net":-5.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":310.0,"retail_net":-310.0},{"date":"2026-09-08","foreign_net":-1.0,"institution_net":138.0,"retail_net":-137.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":-4.0,"institution_net":-24.0,"retail_net":28.0},"d7":{"foreign_net":-7.0,"institution_net":-85.0,"retail_net":92.0},"d14":{"foreign_net":-252.0,"institution_net":-177.0,"retail_net":429.0},"d30":{"foreign_net":-268.0,"institution_net":371.0,"retail_net":-103.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0717,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.07,"summary":"배당수익률 1.07%","metrics":[{"name":"배당수익률","value":1.07,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:22.933844+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.008,"aum":90300000000.0,"aum_display":"903억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.05},{"ticker":"005930","name":"삼성전자","weight":16.75},{"ticker":"402340","name":"SK스퀘어","weight":10.32},{"ticker":"005380","name":"현대차","weight":4.75},{"ticker":"105560","name":"KB금융","weight":3.66},{"ticker":"055550","name":"신한지주","weight":3.13},{"ticker":"012450","name":"한화에어로스페이스","weight":2.73},{"ticker":"000270","name":"기아","weight":2.62},{"ticker":"086790","name":"하나금융지주","weight":2.22},{"ticker":"012330","name":"현대모비스","weight":2.17}],"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":25720.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9642.7166},{"date":"2024-11-05","close":9603.3132},{"date":"2024-11-06","close":9546.9287},{"date":"2024-11-07","close":9551.7695},{"date":"2024-11-08","close":9561.4521},{"date":"2024-11-11","close":9401.6924},{"date":"2024-11-12","close":9251.6133},{"date":"2024-11-13","close":9159.6299},{"date":"2024-11-14","close":8927.25},{"date":"2024-11-15","close":8951.4551},{"date":"2024-11-18","close":9077.3271},{"date":"2024-11-19","close":9106.375},{"date":"2024-11-20","close":9140.2646},{"date":"2024-11-21","close":9106.375},{"date":"2024-11-22","close":9193.5176},{"date":"2024-11-25","close":9261.2949},{"date":"2024-11-26","close":9222.5654},{"date":"2024-11-27","close":9154.7881},{"date":"2024-11-28","close":9120.8984},{"date":"2024-11-29","close":9028.916},{"date":"2024-12-02","close":9120.8984},{"date":"2024-12-03","close":9164.4697},{"date":"2024-12-04","close":9174.1523},{"date":"2024-12-05","close":9169.3125},{"date":"2024-12-06","close":9116.0586},{"date":"2024-12-09","close":8869.1543},{"date":"2024-12-10","close":8995.0264},{"date":"2024-12-11","close":9043.4395},{"date":"2024-12-12","close":9188.6758},{"date":"2024-12-13","close":9232.2471},{"date":"2024-12-16","close":9159.6299},{"date":"2024-12-17","close":9120.8984},{"date":"2024-12-18","close":9222.5654},{"date":"2024-12-19","close":9116.0586},{"date":"2024-12-20","close":8961.1387},{"date":"2024-12-23","close":9111.2178},{"date":"2024-12-24","close":9101.5342},{"date":"2024-12-26","close":9091.8525},{"date":"2024-12-27","close":9033.7568},{"date":"2024-12-30","close":9038.5986},{"date":"2025-01-02","close":9038.5986},{"date":"2025-01-03","close":9222.5654},{"date":"2025-01-06","close":9387.167},{"date":"2025-01-07","close":9387.167},{"date":"2025-01-08","close":9392.0088},{"date":"2025-01-09","close":9527.5635},{"date":"2025-01-10","close":9513.04},{"date":"2025-01-13","close":9488.833},{"date":"2025-01-14","close":9445.2627},{"date":"2025-01-15","close":9445.2627},{"date":"2025-01-16","close":9561.4521},{"date":"2025-01-17","close":9657.8717},{"date":"2025-01-20","close":9561.4521},{"date":"2025-01-21","close":9542.0869},{"date":"2025-01-22","close":9677.6426},{"date":"2025-01-23","close":9556.6113},{"date":"2025-01-24","close":9629.2295},{"date":"2025-01-31","close":9483.9922},{"date":"2025-02-03","close":9222.5654},{"date":"2025-02-04","close":9396.8496},{"date":"2025-02-05","close":9401.6924},{"date":"2025-02-06","close":9474.3096},{"date":"2025-02-07","close":9445.2627},{"date":"2025-02-10","close":9377.4844},{"date":"2025-02-11","close":9464.627},{"date":"2025-02-12","close":9469.4697},{"date":"2025-02-13","close":9571.1348},{"date":"2025-02-14","close":9638.9121},{"date":"2025-02-17","close":9706.6895},{"date":"2025-02-18","close":9759.9434},{"date":"2025-02-19","close":9963.2754},{"date":"2025-02-20","close":9919.7051},{"date":"2025-02-21","close":9905.1807},{"date":"2025-02-24","close":9769.624},{"date":"2025-02-25","close":9769.624},{"date":"2025-02-26","close":9798.6719},{"date":"2025-02-27","close":9784.1484},{"date":"2025-02-28","close":9469.4697},{"date":"2025-03-04","close":9488.833},{"date":"2025-03-05","close":9488.833},{"date":"2025-03-06","close":9634.0713},{"date":"2025-03-07","close":9609.8643},{"date":"2025-03-10","close":9706.3682},{"date":"2025-03-11","close":9546.9287},{"date":"2025-03-12","close":9701.8477},{"date":"2025-03-13","close":9798.6719},{"date":"2025-03-14","close":9788.9902},{"date":"2025-03-17","close":9958.4346},{"date":"2025-03-18","close":9958.4346},{"date":"2025-03-19","close":10021.3701},{"date":"2025-03-20","close":10127.877},{"date":"2025-03-21","close":10079.4648},{"date":"2025-03-24","close":10108.5127},{"date":"2025-03-25","close":10108.5127},{"date":"2025-03-26","close":10195.6553},{"date":"2025-03-27","close":10045.5762},{"date":"2025-03-28","close":9856.7676},{"date":"2025-03-31","close":9566.2939},{"date":"2025-04-01","close":9706.6895},{"date":"2025-04-02","close":9735.7373},{"date":"2025-04-03","close":9513.04},{"date":"2025-04-04","close":9416.2148},{"date":"2025-04-07","close":9091.8525},{"date":"2025-04-08","close":8888.5195},{"date":"2025-04-09","close":8820.7422},{"date":"2025-04-10","close":9222.5654},{"date":"2025-04-11","close":9222.5654},{"date":"2025-04-14","close":9324.2314},{"date":"2025-04-15","close":9367.8018},{"date":"2025-04-16","close":9324.2314},{"date":"2025-04-17","close":9329.0713},{"date":"2025-04-18","close":9421.0557},{"date":"2025-04-21","close":9464.627},{"date":"2025-04-22","close":9464.627},{"date":"2025-04-23","close":9590.5},{"date":"2025-04-24","close":9571.1348},{"date":"2025-04-25","close":9624.3887},{"date":"2025-04-28","close":9624.3887},{"date":"2025-04-29","close":9688.3867},{"date":"2025-04-30","close":9708.0791},{"date":"2025-05-02","close":9781.9229},{"date":"2025-05-07","close":9870.5371},{"date":"2025-05-08","close":9973.918},{"date":"2025-05-09","close":9880.3818},{"date":"2025-05-12","close":10018.2256},{"date":"2025-05-13","close":10101.917},{"date":"2025-05-14","close":10279.1416},{"date":"2025-05-15","close":10224.9893},{"date":"2025-05-16","close":10224.9893},{"date":"2025-05-19","close":10146.2207},{"date":"2025-05-20","close":10220.0674},{"date":"2025-05-21","close":10205.2988},{"date":"2025-05-22","close":10028.0703},{"date":"2025-05-23","close":10062.5312},{"date":"2025-05-26","close":10229.9111},{"date":"2025-05-27","close":10332.7811},{"date":"2025-05-28","close":10303.7568},{"date":"2025-05-29","close":10574.5195},{"date":"2025-05-30","close":10382.5244},{"date":"2025-06-02","close":10397.293},{"date":"2025-06-04","close":10697.5938},{"date":"2025-06-05","close":10924.0508},{"date":"2025-06-09","close":11052.0469},{"date":"2025-06-10","close":11170.1982},{"date":"2025-06-11","close":11244.042},{"date":"2025-06-12","close":11308.041},{"date":"2025-06-13","close":11180.043},{"date":"2025-06-16","close":11490.1895},{"date":"2025-06-17","close":11460.6514},{"date":"2025-06-18","close":11539.4199},{"date":"2025-06-19","close":11509.8828},{"date":"2025-06-20","close":11682.1855},{"date":"2025-06-23","close":11618.1875},{"date":"2025-06-24","close":11957.8711},{"date":"2025-06-25","close":11997.2559},{"date":"2025-06-26","close":11972.6406},{"date":"2025-06-27","close":11903.7188},{"date":"2025-06-30","close":12021.8701},{"date":"2025-07-01","close":11977.5635},{"date":"2025-07-02","close":12012.0244},{"date":"2025-07-03","close":12100.6367},{"date":"2025-07-04","close":11839.7207},{"date":"2025-07-07","close":11839.7207},{"date":"2025-07-08","close":12248.3252},{"date":"2025-07-09","close":12218.7881},{"date":"2025-07-10","close":12425.5537},{"date":"2025-07-11","close":12371.4004},{"date":"2025-07-14","close":12642.1641},{"date":"2025-07-15","close":12602.7793},{"date":"2025-07-16","close":12489.5527},{"date":"2025-07-17","close":12396.0146},{"date":"2025-07-18","close":12410.7842},{"date":"2025-07-21","close":12381.2461},{"date":"2025-07-22","close":12258.1719},{"date":"2025-07-23","close":12317.249},{"date":"2025-07-24","close":12391.0918},{"date":"2025-07-25","close":12332.0166},{"date":"2025-07-28","close":12351.709},{"date":"2025-07-29","close":12386.1689},{"date":"2025-07-30","close":12534.3301},{"date":"2025-07-31","close":12509.6357},{"date":"2025-08-01","close":11936.751},{"date":"2025-08-04","close":12124.4209},{"date":"2025-08-05","close":12223.1934},{"date":"2025-08-06","close":12292.335},{"date":"2025-08-07","close":12302.2119},{"date":"2025-08-08","close":12267.6406},{"date":"2025-08-11","close":12247.8867},{"date":"2025-08-12","close":12307.1504},{"date":"2025-08-13","close":12366.415},{"date":"2025-08-14","close":12455.3105},{"date":"2025-08-18","close":12163.9297},{"date":"2025-08-19","close":12129.3584},{"date":"2025-08-20","close":11966.3828},{"date":"2025-08-21","close":12025.6465},{"date":"2025-08-22","close":12084.9111},{"date":"2025-08-25","close":12302.2119},{"date":"2025-08-26","close":12158.9912},{"date":"2025-08-27","close":12233.0713},{"date":"2025-08-28","close":12257.7646},{"date":"2025-08-29","close":12312.0898},{"date":"2025-09-01","close":12060.2178},{"date":"2025-09-02","close":12262.7031},{"date":"2025-09-03","close":12257.7646},{"date":"2025-09-04","close":12331.8438},{"date":"2025-09-05","close":12336.7822},{"date":"2025-09-08","close":12425.6787},{"date":"2025-09-09","close":12549.1455},{"date":"2025-09-10","close":12983.748},{"date":"2025-09-11","close":13013.3789},{"date":"2025-09-12","close":13359.0859},{"date":"2025-09-15","close":13324.5146},{"date":"2025-09-16","close":13655.4072},{"date":"2025-09-17","close":13388.7188},{"date":"2025-09-18","close":13704.793},{"date":"2025-09-19","close":13601.0801},{"date":"2025-09-22","close":13739.3633},{"date":"2025-09-23","close":13729.4873},{"date":"2025-09-24","close":13803.5645},{"date":"2025-09-25","close":13650.4678},{"date":"2025-09-26","close":13378.8408},{"date":"2025-09-29","close":13556.6318},{"date":"2025-09-30","close":13615.8975},{"date":"2025-10-01","close":13675.1602},{"date":"2025-10-02","close":14262.8613},{"date":"2025-10-10","close":14391.2676},{"date":"2025-10-13","close":14252.9854},{"date":"2025-10-14","close":13981.3574},{"date":"2025-10-15","close":14445.5928},{"date":"2025-10-16","close":14771.5439},{"date":"2025-10-17","close":14875.2568},{"date":"2025-10-20","close":15216.0234},{"date":"2025-10-21","close":15201.208},{"date":"2025-10-22","close":15304.9199},{"date":"2025-10-23","close":15290.1045},{"date":"2025-10-24","close":15532.0977},{"date":"2025-10-27","close":16011.1475},{"date":"2025-10-28","close":15709.8906},{"date":"2025-10-29","close":16114.8604},{"date":"2025-10-30","close":16233.6436},{"date":"2025-10-31","close":16401.9199},{"date":"2025-11-03","close":16995.832},{"date":"2025-11-04","close":16619.6855},{"date":"2025-11-05","close":16203.9482},{"date":"2025-11-06","close":16456.3613},{"date":"2025-11-07","close":15971.332},{"date":"2025-11-10","close":16644.4355},{"date":"2025-11-11","close":16654.332},{"date":"2025-11-12","close":16911.6953},{"date":"2025-11-13","close":17079.8537},{"date":"2025-11-14","close":16184.1514},{"date":"2025-11-17","close":16495.957},{"date":"2025-11-18","close":15971.332},{"date":"2025-11-19","close":15768.4111},{"date":"2025-11-20","close":16095.0645},{"date":"2025-11-21","close":15303.1787},{"date":"2025-11-24","close":15382.3682},{"date":"2025-11-25","close":15362.5703},{"date":"2025-11-26","close":15773.3613},{"date":"2025-11-27","close":15852.5488},{"date":"2025-11-28","close":15753.5635},{"date":"2025-12-01","close":15664.4766},{"date":"2025-12-02","close":16144.5566},{"date":"2025-12-03","close":16268.2891},{"date":"2025-12-04","close":16208.8975},{"date":"2025-12-05","close":16436.5625},{"date":"2025-12-08","close":16817.6602},{"date":"2025-12-09","close":16575.1445},{"date":"2025-12-10","close":16718.6738},{"date":"2025-12-11","close":16431.6152},{"date":"2025-12-12","close":16832.5078},{"date":"2025-12-15","close":16258.3906},{"date":"2025-12-16","close":16040.6211},{"date":"2025-12-17","close":16302.9336},{"date":"2025-12-18","close":16198.998},{"date":"2025-12-19","close":16179.2012},{"date":"2025-12-22","close":16738.4707},{"date":"2025-12-23","close":16664.2324},{"date":"2025-12-24","close":16797.8613},{"date":"2025-12-26","close":16822.6094},{"date":"2025-12-29","close":17490.7617},{"date":"2025-12-30","close":17545.2031},{"date":"2026-01-02","close":17906.502},{"date":"2026-01-05","close":18475.668},{"date":"2026-01-06","close":18832.0176},{"date":"2026-01-07","close":19203.2148},{"date":"2026-01-08","close":19119.0762},{"date":"2026-01-09","close":19411.084},{"date":"2026-01-12","close":19401.1855},{"date":"2026-01-13","close":19747.6348},{"date":"2026-01-14","close":19836.7207},{"date":"2026-01-15","close":20242.5625},{"date":"2026-01-16","close":20272.2578},{"date":"2026-01-19","close":20801.8301},{"date":"2026-01-20","close":20480.127},{"date":"2026-01-21","close":20925.5625},{"date":"2026-01-22","close":20890.918},{"date":"2026-01-23","close":21069.0918},{"date":"2026-01-26","close":20623.6582},{"date":"2026-01-27","close":21578.8691},{"date":"2026-01-28","close":21905.5215},{"date":"2026-01-29","close":22455.6387},{"date":"2026-01-30","close":22728.2188},{"date":"2026-02-02","close":21305.8457},{"date":"2026-02-03","close":23005.7539},{"date":"2026-02-04","close":23094.9629},{"date":"2026-02-05","close":22267.3105},{"date":"2026-02-06","close":21940.2129},{"date":"2026-02-09","close":23005.7539},{"date":"2026-02-10","close":22966.1055},{"date":"2026-02-11","close":23248.5977},{"date":"2026-02-12","close":23843.3184},{"date":"2026-02-13","close":23947.3926},{"date":"2026-02-19","close":24418.2129},{"date":"2026-02-20","close":25295.4258},{"date":"2026-02-23","close":25245.8652},{"date":"2026-02-24","close":25870.3203},{"date":"2026-02-25","close":26237.0645},{"date":"2026-02-26","close":27654.4824},{"date":"2026-02-27","close":27342.2539},{"date":"2026-03-03","close":25434.1934},{"date":"2026-03-04","close":22460.5938},{"date":"2026-03-05","close":24621.4102},{"date":"2026-03-06","close":24710.6172},{"date":"2026-03-09","close":22906.6328},{"date":"2026-03-10","close":24348.8301},{"date":"2026-03-11","close":24760.1777},{"date":"2026-03-12","close":24651.1465},{"date":"2026-03-13","close":23952.3496},{"date":"2026-03-16","close":24631.3203},{"date":"2026-03-17","close":24745.3105},{"date":"2026-03-18","close":26266.8027},{"date":"2026-03-19","close":25414.3691},{"date":"2026-03-20","close":25523.4023},{"date":"2026-03-23","close":23699.5938},{"date":"2026-03-24","close":24561.9375},{"date":"2026-03-25","close":24839.4746},{"date":"2026-03-26","close":24145.6328},{"date":"2026-03-27","close":23907.7441},{"date":"2026-03-30","close":23189.127},{"date":"2026-03-31","close":22083.9375},{"date":"2026-04-01","close":23957.3047},{"date":"2026-04-02","close":23035.4883},{"date":"2026-04-03","close":23550.9141},{"date":"2026-04-06","close":23967.2188},{"date":"2026-04-07","close":24130.7656},{"date":"2026-04-08","close":26113.1641},{"date":"2026-04-09","close":25295.4258},{"date":"2026-04-10","close":25979.3516},{"date":"2026-04-13","close":25761.2891},{"date":"2026-04-14","close":26821.873},{"date":"2026-04-15","close":27158.8809},{"date":"2026-04-16","close":27689.1738},{"date":"2026-04-17","close":27461.1973},{"date":"2026-04-20","close":27758.5566},{"date":"2026-04-21","close":28239.2891},{"date":"2026-04-22","close":28432.5742},{"date":"2026-04-23","close":28447.4414},{"date":"2026-04-24","close":28591.1641},{"date":"2026-04-27","close":29220.5781},{"date":"2026-04-28","close":29473.334},{"date":"2026-04-29","close":29418.5039},{"date":"2026-04-30","close":29288.9062},{"date":"2026-05-04","close":30819.1484},{"date":"2026-05-06","close":33186.7852},{"date":"2026-05-07","close":33520.7461},{"date":"2026-05-08","close":34074.0234},{"date":"2026-05-11","close":35873.4297},{"date":"2026-05-12","close":35389.9336},{"date":"2026-05-13","close":36471.5664},{"date":"2026-05-14","close":37583.1094},{"date":"2026-05-15","close":35036.0312},{"date":"2026-05-18","close":34926.375},{"date":"2026-05-19","close":33690.2188},{"date":"2026-05-20","close":33605.4805},{"date":"2026-05-21","close":36162.5273},{"date":"2026-05-22","close":36212.375},{"date":"2026-05-26","close":37428.5898},{"date":"2026-05-27","close":38300.8789},{"date":"2026-05-28","close":37732.6445},{"date":"2026-05-29","close":38834.2188},{"date":"2026-06-01","close":40190.0039},{"date":"2026-06-02","close":40429.2578},{"date":"2026-06-04","close":39616.7852},{"date":"2026-06-05","close":37917.0703},{"date":"2026-06-08","close":33396.1328},{"date":"2026-06-09","close":37642.9258},{"date":"2026-06-10","close":35698.9688},{"date":"2026-06-11","close":36232.3125},{"date":"2026-06-12","close":37423.6055},{"date":"2026-06-15","close":39442.3281},{"date":"2026-06-16","close":40279.7227},{"date":"2026-06-17","close":40947.6445},{"date":"2026-06-18","close":40882.8477},{"date":"2026-06-19","close":41525.8477},{"date":"2026-06-22","close":41770.0898},{"date":"2026-06-23","close":38315.832},{"date":"2026-06-24","close":38659.7617},{"date":"2026-06-25","close":40494.0586},{"date":"2026-06-26","close":38176.2656},{"date":"2026-06-29","close":38390.5977},{"date":"2026-06-30","close":38784.375},{"date":"2026-07-01","close":38285.9258},{"date":"2026-07-02","close":37009.8945},{"date":"2026-07-03","close":37528.2812},{"date":"2026-07-06","close":37618.0039},{"date":"2026-07-07","close":35883.3984},{"date":"2026-07-08","close":34407.9844},{"date":"2026-07-09","close":34143.8086},{"date":"2026-07-10","close":35439.7773},{"date":"2026-07-13","close":32379.2949},{"date":"2026-07-14","close":32718.2402},{"date":"2026-07-15","close":34731.9766},{"date":"2026-07-16","close":33072.1406},{"date":"2026-07-20","close":31217.9082},{"date":"2026-07-21","close":32344.4043},{"date":"2026-07-22","close":32334.4355},{"date":"2026-07-23","close":33600.4961},{"date":"2026-07-24","close":31661.5273},{"date":"2026-07-27","close":32015.4277},{"date":"2026-07-28","close":28725.6582},{"date":"2026-07-29","close":27330.0},{"date":"2026-07-30","close":26980.0},{"date":"2026-07-31","close":31965.0},{"date":"2026-08-03","close":29860.0},{"date":"2026-08-04","close":30520.0},{"date":"2026-08-05","close":31330.0},{"date":"2026-08-06","close":30345.0},{"date":"2026-08-07","close":29965.0},{"date":"2026-08-10","close":30250.0},{"date":"2026-08-11","close":30040.0},{"date":"2026-08-12","close":31115.0},{"date":"2026-08-13","close":31825.0},{"date":"2026-08-14","close":32805.0},{"date":"2026-08-18","close":32305.0},{"date":"2026-08-19","close":30720.0},{"date":"2026-08-20","close":31905.0},{"date":"2026-08-21","close":32290.0},{"date":"2026-08-24","close":31415.0},{"date":"2026-08-25","close":31875.0},{"date":"2026-08-26","close":31815.0},{"date":"2026-08-27","close":32340.0},{"date":"2026-08-28","close":31705.0},{"date":"2026-08-31","close":31955.0},{"date":"2026-09-01","close":31845.0},{"date":"2026-09-02","close":30805.0},{"date":"2026-09-03","close":30825.0},{"date":"2026-09-04","close":31490.0},{"date":"2026-09-07","close":32550.0},{"date":"2026-09-08","close":32555.0},{"date":"2026-09-09","close":32640.0},{"date":"2026-09-10","close":33005.0},{"date":"2026-09-11","close":32320.0},{"date":"2026-09-14","close":31770.0},{"date":"2026-09-15","close":31045.0},{"date":"2026-09-16","close":31525.0},{"date":"2026-09-17","close":31500.0},{"date":"2026-09-18","close":32045.0},{"date":"2026-09-21","close":32550.0},{"date":"2026-09-22","close":32700.0},{"date":"2026-09-23","close":32680.0},{"date":"2026-09-28","close":32115.0},{"date":"2026-09-29","close":31990.0},{"date":"2026-09-30","close":31920.0},{"date":"2026-10-01","close":32260.0},{"date":"2026-10-02","close":32570.0},{"date":"2026-10-06","close":32025.0},{"date":"2026-10-07","close":31670.0},{"date":"2026-10-08","close":30300.0},{"date":"2026-10-12","close":29675.0},{"date":"2026-10-13","close":28015.0},{"date":"2026-10-14","close":27850.0},{"date":"2026-10-15","close":25980.0},{"date":"2026-10-16","close":26690.0},{"date":"2026-10-19","close":26895.0},{"date":"2026-10-20","close":26080.0},{"date":"2026-10-21","close":26545.0},{"date":"2026-10-22","close":25910.0},{"date":"2026-10-23","close":25145.0}],"chart_data":[{"date":"2024-11-04","open":9442,"high":9643,"low":9427,"close":9643,"volume":66335},{"date":"2024-11-05","open":9555,"high":9624,"low":9555,"close":9603,"volume":10381},{"date":"2024-11-06","open":9591,"high":9605,"low":9490,"close":9547,"volume":44},{"date":"2024-11-07","open":9523,"high":9566,"low":9523,"close":9552,"volume":5},{"date":"2024-11-08","open":9624,"high":9624,"low":9561,"close":9561,"volume":15},{"date":"2024-11-11","open":9432,"high":9437,"low":9359,"close":9402,"volume":42},{"date":"2024-11-12","open":9300,"high":9300,"low":9252,"close":9252,"volume":39},{"date":"2024-11-13","open":9160,"high":9160,"low":9156,"close":9160,"volume":13},{"date":"2024-11-14","open":9023,"high":9023,"low":8927,"close":8927,"volume":10367},{"date":"2024-11-15","open":8926,"high":8951,"low":8926,"close":8951,"volume":336},{"date":"2024-11-18","open":9101,"high":9131,"low":9077,"close":9077,"volume":1147},{"date":"2024-11-19","open":9106,"high":9106,"low":9106,"close":9106,"volume":20652},{"date":"2024-11-20","open":9159,"high":9189,"low":9140,"close":9140,"volume":10324},{"date":"2024-11-21","open":9146,"high":9175,"low":9106,"close":9106,"volume":10327},{"date":"2024-11-22","open":9209,"high":9247,"low":9194,"close":9194,"volume":20696},{"date":"2024-11-25","open":9261,"high":9261,"low":9261,"close":9261,"volume":5},{"date":"2024-11-26","open":9228,"high":9228,"low":9223,"close":9223,"volume":62},{"date":"2024-11-27","open":9184,"high":9184,"low":9155,"close":9155,"volume":102},{"date":"2024-11-28","open":9165,"high":9175,"low":9121,"close":9121,"volume":51639},{"date":"2024-11-29","open":9006,"high":9098,"low":9006,"close":9029,"volume":10331},{"date":"2024-12-02","open":9146,"high":9146,"low":9121,"close":9121,"volume":30986},{"date":"2024-12-03","open":9164,"high":9164,"low":9164,"close":9164,"volume":1},{"date":"2024-12-04","open":9135,"high":9174,"low":9135,"close":9174,"volume":73},{"date":"2024-12-05","open":9174,"high":9174,"low":9169,"close":9169,"volume":40},{"date":"2024-12-06","open":9222,"high":9237,"low":9047,"close":9116,"volume":134264},{"date":"2024-12-09","open":8963,"high":8963,"low":8865,"close":8869,"volume":20664},{"date":"2024-12-10","open":8985,"high":9009,"low":8972,"close":8995,"volume":31187},{"date":"2024-12-11","open":8963,"high":9043,"low":8963,"close":9043,"volume":30982},{"date":"2024-12-12","open":9105,"high":9189,"low":9105,"close":9189,"volume":16},{"date":"2024-12-13","open":9180,"high":9242,"low":9175,"close":9232,"volume":41},{"date":"2024-12-16","open":9227,"high":9227,"low":9160,"close":9160,"volume":21},{"date":"2024-12-17","open":9146,"high":9160,"low":9121,"close":9121,"volume":26024},{"date":"2024-12-18","open":9223,"high":9223,"low":9223,"close":9223,"volume":50},{"date":"2024-12-19","open":9092,"high":9116,"low":9072,"close":9116,"volume":25845},{"date":"2024-12-20","open":9027,"high":9027,"low":8877,"close":8961,"volume":598504},{"date":"2024-12-23","open":9052,"high":9136,"low":9038,"close":9111,"volume":92293},{"date":"2024-12-24","open":9102,"high":9102,"low":9102,"close":9102,"volume":1445913},{"date":"2024-12-26","open":9101,"high":9101,"low":9092,"close":9092,"volume":616},{"date":"2024-12-27","open":9048,"high":9048,"low":9034,"close":9034,"volume":3},{"date":"2024-12-30","open":8996,"high":9039,"low":8996,"close":9039,"volume":31115},{"date":"2025-01-02","open":9039,"high":9039,"low":9039,"close":9039,"volume":0},{"date":"2025-01-03","open":9200,"high":9253,"low":9200,"close":9223,"volume":4150},{"date":"2025-01-06","open":9387,"high":9387,"low":9387,"close":9387,"volume":2064},{"date":"2025-01-07","open":9387,"high":9387,"low":9387,"close":9387,"volume":0},{"date":"2025-01-08","open":9349,"high":9392,"low":9349,"close":9392,"volume":87},{"date":"2025-01-09","open":9465,"high":9533,"low":9450,"close":9528,"volume":15720},{"date":"2025-01-10","open":9533,"high":9605,"low":9513,"close":9513,"volume":77379},{"date":"2025-01-13","open":9507,"high":9507,"low":9489,"close":9489,"volume":11},{"date":"2025-01-14","open":9445,"high":9445,"low":9445,"close":9445,"volume":0},{"date":"2025-01-15","open":9445,"high":9445,"low":9445,"close":9445,"volume":81},{"date":"2025-01-16","open":9561,"high":9561,"low":9561,"close":9561,"volume":0},{"date":"2025-01-17","open":9658,"high":9658,"low":9658,"close":9658,"volume":0},{"date":"2025-01-20","open":9561,"high":9561,"low":9561,"close":9561,"volume":1},{"date":"2025-01-21","open":9625,"high":9634,"low":9538,"close":9542,"volume":49},{"date":"2025-01-22","open":9645,"high":9687,"low":9645,"close":9678,"volume":1048},{"date":"2025-01-23","open":9596,"high":9596,"low":9557,"close":9557,"volume":52},{"date":"2025-01-24","open":9629,"high":9629,"low":9629,"close":9629,"volume":0},{"date":"2025-01-31","open":9498,"high":9498,"low":9484,"close":9484,"volume":9},{"date":"2025-02-03","open":9223,"high":9223,"low":9223,"close":9223,"volume":2},{"date":"2025-02-04","open":9397,"high":9397,"low":9397,"close":9397,"volume":296},{"date":"2025-02-05","open":9402,"high":9402,"low":9402,"close":9402,"volume":5},{"date":"2025-02-06","open":9454,"high":9479,"low":9454,"close":9474,"volume":56},{"date":"2025-02-07","open":9445,"high":9445,"low":9445,"close":9445,"volume":0},{"date":"2025-02-10","open":9358,"high":9377,"low":9348,"close":9377,"volume":3448},{"date":"2025-02-11","open":9465,"high":9465,"low":9465,"close":9465,"volume":2537},{"date":"2025-02-12","open":9469,"high":9469,"low":9469,"close":9469,"volume":0},{"date":"2025-02-13","open":9571,"high":9571,"low":9571,"close":9571,"volume":0},{"date":"2025-02-14","open":9686,"high":9686,"low":9639,"close":9639,"volume":13},{"date":"2025-02-17","open":9707,"high":9707,"low":9707,"close":9707,"volume":10},{"date":"2025-02-18","open":9760,"high":9760,"low":9760,"close":9760,"volume":0},{"date":"2025-02-19","open":9938,"high":9996,"low":9938,"close":9963,"volume":139},{"date":"2025-02-20","open":9920,"high":9920,"low":9920,"close":9920,"volume":0},{"date":"2025-02-21","open":9881,"high":9905,"low":9881,"close":9905,"volume":300},{"date":"2025-02-24","open":9809,"high":9809,"low":9770,"close":9770,"volume":14},{"date":"2025-02-25","open":9770,"high":9770,"low":9770,"close":9770,"volume":0},{"date":"2025-02-26","open":9799,"high":9799,"low":9799,"close":9799,"volume":0},{"date":"2025-02-27","open":9784,"high":9784,"low":9784,"close":9784,"volume":0},{"date":"2025-02-28","open":9459,"high":9469,"low":9459,"close":9469,"volume":3293},{"date":"2025-03-04","open":9469,"high":9489,"low":9469,"close":9489,"volume":3},{"date":"2025-03-05","open":9503,"high":9503,"low":9489,"close":9489,"volume":401},{"date":"2025-03-06","open":9634,"high":9634,"low":9634,"close":9634,"volume":0},{"date":"2025-03-07","open":9610,"high":9610,"low":9610,"close":9610,"volume":0},{"date":"2025-03-10","open":9706,"high":9706,"low":9706,"close":9706,"volume":0},{"date":"2025-03-11","open":9547,"high":9547,"low":9547,"close":9547,"volume":0},{"date":"2025-03-12","open":9702,"high":9702,"low":9702,"close":9702,"volume":1},{"date":"2025-03-13","open":9799,"high":9799,"low":9799,"close":9799,"volume":137},{"date":"2025-03-14","open":9691,"high":9789,"low":9691,"close":9789,"volume":1031},{"date":"2025-03-17","open":9923,"high":9958,"low":9923,"close":9958,"volume":5},{"date":"2025-03-18","open":9958,"high":9958,"low":9958,"close":9958,"volume":0},{"date":"2025-03-19","open":10021,"high":10021,"low":10021,"close":10021,"volume":0},{"date":"2025-03-20","open":10128,"high":10128,"low":10128,"close":10128,"volume":4127},{"date":"2025-03-21","open":10064,"high":10079,"low":10064,"close":10079,"volume":927},{"date":"2025-03-24","open":10167,"high":10167,"low":10109,"close":10109,"volume":207},{"date":"2025-03-25","open":10202,"high":10202,"low":10099,"close":10109,"volume":46490},{"date":"2025-03-26","open":10171,"high":10215,"low":10171,"close":10196,"volume":4},{"date":"2025-03-27","open":10046,"high":10046,"low":10046,"close":10046,"volume":205},{"date":"2025-03-28","open":9857,"high":9857,"low":9857,"close":9857,"volume":513},{"date":"2025-03-31","open":9610,"high":9610,"low":9566,"close":9566,"volume":4},{"date":"2025-04-01","open":9707,"high":9707,"low":9707,"close":9707,"volume":0},{"date":"2025-04-02","open":9736,"high":9736,"low":9736,"close":9736,"volume":26},{"date":"2025-04-03","open":9542,"high":9542,"low":9513,"close":9513,"volume":5},{"date":"2025-04-04","open":9475,"high":9586,"low":9348,"close":9416,"volume":52666},{"date":"2025-04-07","open":9097,"high":9097,"low":9092,"close":9092,"volume":2},{"date":"2025-04-08","open":9029,"high":9029,"low":8889,"close":8889,"volume":138},{"date":"2025-04-09","open":8821,"high":8821,"low":8821,"close":8821,"volume":2},{"date":"2025-04-10","open":9238,"high":9238,"low":9223,"close":9223,"volume":2},{"date":"2025-04-11","open":9132,"high":9223,"low":9132,"close":9223,"volume":2},{"date":"2025-04-14","open":9324,"high":9324,"low":9324,"close":9324,"volume":1},{"date":"2025-04-15","open":9368,"high":9368,"low":9368,"close":9368,"volume":1},{"date":"2025-04-16","open":9324,"high":9324,"low":9324,"close":9324,"volume":1},{"date":"2025-04-17","open":9329,"high":9329,"low":9329,"close":9329,"volume":0},{"date":"2025-04-18","open":9421,"high":9421,"low":9421,"close":9421,"volume":1},{"date":"2025-04-21","open":9485,"high":9485,"low":9465,"close":9465,"volume":2},{"date":"2025-04-22","open":9465,"high":9465,"low":9465,"close":9465,"volume":0},{"date":"2025-04-23","open":9561,"high":9590,"low":9561,"close":9590,"volume":531},{"date":"2025-04-24","open":9571,"high":9571,"low":9571,"close":9571,"volume":2},{"date":"2025-04-25","open":9624,"high":9624,"low":9624,"close":9624,"volume":0},{"date":"2025-04-28","open":9624,"high":9624,"low":9624,"close":9624,"volume":513},{"date":"2025-04-29","open":9688,"high":9688,"low":9688,"close":9688,"volume":0},{"date":"2025-04-30","open":9752,"high":9752,"low":9708,"close":9708,"volume":13},{"date":"2025-05-02","open":9703,"high":9817,"low":9703,"close":9782,"volume":19},{"date":"2025-05-07","open":9871,"high":9871,"low":9871,"close":9871,"volume":1},{"date":"2025-05-08","open":9940,"high":9974,"low":9940,"close":9974,"volume":209},{"date":"2025-05-09","open":9894,"high":9894,"low":9880,"close":9880,"volume":11},{"date":"2025-05-12","open":10003,"high":10018,"low":10003,"close":10018,"volume":2},{"date":"2025-05-13","open":10102,"high":10102,"low":10102,"close":10102,"volume":101},{"date":"2025-05-14","open":10274,"high":10279,"low":10274,"close":10279,"volume":2},{"date":"2025-05-15","open":10225,"high":10225,"low":10225,"close":10225,"volume":22},{"date":"2025-05-16","open":10225,"high":10225,"low":10225,"close":10225,"volume":0},{"date":"2025-05-19","open":10146,"high":10146,"low":10146,"close":10146,"volume":0},{"date":"2025-05-20","open":10233,"high":10238,"low":10220,"close":10220,"volume":3},{"date":"2025-05-21","open":10205,"high":10205,"low":10205,"close":10205,"volume":0},{"date":"2025-05-22","open":10028,"high":10028,"low":10028,"close":10028,"volume":2},{"date":"2025-05-23","open":10063,"high":10063,"low":10063,"close":10063,"volume":0},{"date":"2025-05-26","open":10230,"high":10230,"low":10230,"close":10230,"volume":0},{"date":"2025-05-27","open":10333,"high":10333,"low":10333,"close":10333,"volume":0},{"date":"2025-05-28","open":10339,"high":10408,"low":10304,"close":10304,"volume":36},{"date":"2025-05-29","open":10550,"high":10575,"low":10535,"close":10575,"volume":2014},{"date":"2025-05-30","open":10507,"high":10507,"low":10368,"close":10383,"volume":1064},{"date":"2025-06-02","open":10411,"high":10476,"low":10332,"close":10397,"volume":254},{"date":"2025-06-04","open":10541,"high":10713,"low":10541,"close":10698,"volume":103},{"date":"2025-06-05","open":10801,"high":10997,"low":10776,"close":10924,"volume":909},{"date":"2025-06-09","open":11082,"high":11146,"low":10993,"close":11052,"volume":120},{"date":"2025-06-10","open":11190,"high":11235,"low":11062,"close":11170,"volume":1238},{"date":"2025-06-11","open":11184,"high":11268,"low":11169,"close":11244,"volume":275},{"date":"2025-06-12","open":11303,"high":11353,"low":11259,"close":11308,"volume":5265},{"date":"2025-06-13","open":11358,"high":11358,"low":11146,"close":11180,"volume":6485},{"date":"2025-06-16","open":11302,"high":11490,"low":11263,"close":11490,"volume":272},{"date":"2025-06-17","open":11443,"high":11697,"low":11438,"close":11461,"volume":795},{"date":"2025-06-18","open":11495,"high":11583,"low":11495,"close":11539,"volume":125},{"date":"2025-06-19","open":11549,"high":11549,"low":11427,"close":11510,"volume":296},{"date":"2025-06-20","open":11554,"high":11696,"low":11554,"close":11682,"volume":1557},{"date":"2025-06-23","open":11535,"high":11623,"low":11457,"close":11618,"volume":873},{"date":"2025-06-24","open":11819,"high":11981,"low":11819,"close":11958,"volume":682},{"date":"2025-06-25","open":12042,"high":12052,"low":11959,"close":11997,"volume":343},{"date":"2025-06-26","open":12068,"high":12122,"low":11876,"close":11973,"volume":515},{"date":"2025-06-27","open":12007,"high":12106,"low":11895,"close":11904,"volume":5580},{"date":"2025-06-30","open":12022,"high":12067,"low":11934,"close":12022,"volume":171},{"date":"2025-07-01","open":12028,"high":12191,"low":11978,"close":11978,"volume":3770},{"date":"2025-07-02","open":11987,"high":12012,"low":11815,"close":12012,"volume":503},{"date":"2025-07-03","open":12126,"high":12126,"low":12002,"close":12101,"volume":635},{"date":"2025-07-04","open":12136,"high":12140,"low":11805,"close":11840,"volume":1037},{"date":"2025-07-07","open":11678,"high":11875,"low":11673,"close":11840,"volume":692},{"date":"2025-07-08","open":11963,"high":12248,"low":11963,"close":12248,"volume":1534},{"date":"2025-07-09","open":12303,"high":12303,"low":12174,"close":12219,"volume":2600},{"date":"2025-07-10","open":12289,"high":12426,"low":12284,"close":12426,"volume":285},{"date":"2025-07-11","open":12419,"high":12546,"low":12361,"close":12371,"volume":13995},{"date":"2025-07-14","open":12474,"high":12642,"low":12425,"close":12642,"volume":591},{"date":"2025-07-15","open":12578,"high":12643,"low":12470,"close":12603,"volume":2330},{"date":"2025-07-16","open":12629,"high":12629,"low":12476,"close":12490,"volume":92},{"date":"2025-07-17","open":12406,"high":12425,"low":12293,"close":12396,"volume":1147},{"date":"2025-07-18","open":12474,"high":12474,"low":12303,"close":12411,"volume":412},{"date":"2025-07-21","open":12341,"high":12424,"low":12341,"close":12381,"volume":528},{"date":"2025-07-22","open":12454,"high":12454,"low":12223,"close":12258,"volume":491},{"date":"2025-07-23","open":12317,"high":12342,"low":12204,"close":12317,"volume":383},{"date":"2025-07-24","open":12508,"high":12572,"low":12332,"close":12391,"volume":489},{"date":"2025-07-25","open":12387,"high":12454,"low":12332,"close":12332,"volume":1354},{"date":"2025-07-28","open":12425,"high":12425,"low":12223,"close":12352,"volume":632},{"date":"2025-07-29","open":12178,"high":12419,"low":12178,"close":12386,"volume":3353},{"date":"2025-07-30","open":12465,"high":12548,"low":12392,"close":12534,"volume":5662},{"date":"2025-07-31","open":12559,"high":12584,"low":12427,"close":12510,"volume":249},{"date":"2025-08-01","open":12214,"high":12243,"low":11937,"close":11937,"volume":1240},{"date":"2025-08-04","open":11974,"high":12129,"low":11969,"close":12124,"volume":546},{"date":"2025-08-05","open":12253,"high":12288,"low":12179,"close":12223,"volume":256},{"date":"2025-08-06","open":12227,"high":12292,"low":12163,"close":12292,"volume":50},{"date":"2025-08-07","open":12292,"high":12302,"low":12237,"close":12302,"volume":1244},{"date":"2025-08-08","open":12357,"high":12357,"low":12243,"close":12268,"volume":5329},{"date":"2025-08-11","open":12263,"high":12293,"low":12248,"close":12248,"volume":76},{"date":"2025-08-12","open":12415,"high":12459,"low":12282,"close":12307,"volume":209},{"date":"2025-08-13","open":12391,"high":12391,"low":12282,"close":12366,"volume":354},{"date":"2025-08-14","open":12470,"high":12470,"low":12357,"close":12455,"volume":51},{"date":"2025-08-18","open":12238,"high":12238,"low":12164,"close":12164,"volume":1086},{"date":"2025-08-19","open":12232,"high":12232,"low":12069,"close":12129,"volume":81},{"date":"2025-08-20","open":11947,"high":12000,"low":11838,"close":11966,"volume":494},{"date":"2025-08-21","open":12066,"high":12116,"low":12006,"close":12026,"volume":52},{"date":"2025-08-22","open":12105,"high":12139,"low":12085,"close":12085,"volume":396},{"date":"2025-08-25","open":12336,"high":12336,"low":12188,"close":12302,"volume":89},{"date":"2025-08-26","open":12174,"high":12233,"low":12135,"close":12159,"volume":1647},{"date":"2025-08-27","open":12312,"high":12312,"low":12130,"close":12233,"volume":56},{"date":"2025-08-28","open":12105,"high":12352,"low":12105,"close":12258,"volume":63},{"date":"2025-08-29","open":12397,"high":12397,"low":12278,"close":12312,"volume":1022},{"date":"2025-09-01","open":12174,"high":12223,"low":12060,"close":12060,"volume":95},{"date":"2025-09-02","open":12189,"high":12263,"low":12144,"close":12263,"volume":71},{"date":"2025-09-03","open":12194,"high":12283,"low":12194,"close":12258,"volume":52},{"date":"2025-09-04","open":12308,"high":12337,"low":12258,"close":12332,"volume":211},{"date":"2025-09-05","open":12337,"high":12367,"low":12327,"close":12337,"volume":64},{"date":"2025-09-08","open":12450,"high":12450,"low":12347,"close":12426,"volume":171},{"date":"2025-09-09","open":12408,"high":12574,"low":12393,"close":12549,"volume":572},{"date":"2025-09-10","open":12707,"high":12984,"low":12707,"close":12984,"volume":165},{"date":"2025-09-11","open":12994,"high":13033,"low":12919,"close":13013,"volume":182},{"date":"2025-09-12","open":13241,"high":13359,"low":13191,"close":13359,"volume":396},{"date":"2025-09-15","open":13373,"high":13418,"low":13305,"close":13325,"volume":263},{"date":"2025-09-16","open":13372,"high":13655,"low":13372,"close":13655,"volume":412},{"date":"2025-09-17","open":13469,"high":13484,"low":13389,"close":13389,"volume":76},{"date":"2025-09-18","open":13541,"high":13705,"low":13503,"close":13705,"volume":460},{"date":"2025-09-19","open":13661,"high":13661,"low":13576,"close":13601,"volume":35921},{"date":"2025-09-22","open":13714,"high":13774,"low":13650,"close":13739,"volume":523},{"date":"2025-09-23","open":13764,"high":13813,"low":13714,"close":13729,"volume":8437},{"date":"2025-09-24","open":13818,"high":13818,"low":13660,"close":13804,"volume":90},{"date":"2025-09-25","open":13719,"high":13764,"low":13650,"close":13650,"volume":173},{"date":"2025-09-26","open":13587,"high":13587,"low":13281,"close":13379,"volume":12287},{"date":"2025-09-29","open":13439,"high":13617,"low":13439,"close":13557,"volume":143},{"date":"2025-09-30","open":13656,"high":13656,"low":13586,"close":13616,"volume":269},{"date":"2025-10-01","open":13635,"high":13729,"low":13635,"close":13675,"volume":422},{"date":"2025-10-02","open":14080,"high":14297,"low":14080,"close":14263,"volume":268},{"date":"2025-10-10","open":14441,"high":14530,"low":14302,"close":14391,"volume":14616},{"date":"2025-10-13","open":14075,"high":14253,"low":14065,"close":14253,"volume":347},{"date":"2025-10-14","open":14223,"high":14436,"low":13961,"close":13981,"volume":238},{"date":"2025-10-15","open":14159,"high":14446,"low":14140,"close":14446,"volume":676},{"date":"2025-10-16","open":14461,"high":14792,"low":14461,"close":14772,"volume":751},{"date":"2025-10-17","open":14771,"high":14994,"low":14751,"close":14875,"volume":4448},{"date":"2025-10-20","open":14979,"high":15216,"low":14840,"close":15216,"volume":903},{"date":"2025-10-21","open":15477,"high":15582,"low":15192,"close":15201,"volume":5818},{"date":"2025-10-22","open":15147,"high":15330,"low":15029,"close":15305,"volume":2064},{"date":"2025-10-23","open":15127,"high":15477,"low":15127,"close":15290,"volume":1089},{"date":"2025-10-24","open":15424,"high":15582,"low":15424,"close":15532,"volume":727},{"date":"2025-10-27","open":15932,"high":16011,"low":15807,"close":16011,"volume":429},{"date":"2025-10-28","open":15680,"high":15798,"low":15616,"close":15710,"volume":392},{"date":"2025-10-29","open":16027,"high":16115,"low":15783,"close":16115,"volume":300},{"date":"2025-10-30","open":16353,"high":16432,"low":16199,"close":16234,"volume":1162},{"date":"2025-10-31","open":16254,"high":16452,"low":16199,"close":16402,"volume":181100},{"date":"2025-11-03","open":16437,"high":17016,"low":16402,"close":16996,"volume":1723,"rsi_14":90.98,"sma_20":15268.56,"sma_60":13631.28,"sma_120":12583.36},{"date":"2025-11-04","open":17010,"high":17010,"low":16550,"close":16620,"volume":193265,"rsi_14":80.3,"sma_20":15420.36,"sma_60":13706.99,"sma_120":12639.34},{"date":"2025-11-05","open":16328,"high":16328,"low":15551,"close":16204,"volume":1984,"rsi_14":69.46,"sma_20":15548.07,"sma_60":13774.03,"sma_120":12692.57},{"date":"2025-11-06","open":16610,"high":16610,"low":16213,"close":16456,"volume":353,"rsi_14":70.65,"sma_20":15658.91,"sma_60":13844.15,"sma_120":12746.79},{"date":"2025-11-07","open":16173,"high":16377,"low":15782,"close":15971,"volume":612,"rsi_14":59.51,"sma_20":15738.77,"sma_60":13905.93,"sma_120":12796.21},{"date":"2025-11-10","open":16173,"high":16714,"low":16173,"close":16644,"volume":1221,"rsi_14":65.59,"sma_20":15859.61,"sma_60":13979.63,"sma_120":12849.82},{"date":"2025-11-11","open":16851,"high":17054,"low":16570,"close":16654,"volume":343,"rsi_14":64.87,"sma_20":15994.69,"sma_60":14053.84,"sma_120":12903.96},{"date":"2025-11-12","open":16621,"high":16912,"low":16596,"close":16912,"volume":983,"rsi_14":66.97,"sma_20":16119.27,"sma_60":14131.37,"sma_120":12960.27},{"date":"2025-11-13","open":16985,"high":17110,"low":16925,"close":17080,"volume":1317,"rsi_14":65.13,"sma_20":16227.17,"sma_60":14207.82,"sma_120":13017.2},{"date":"2025-11-14","open":16402,"high":16467,"low":16184,"close":16184,"volume":449,"rsi_14":51.8,"sma_20":16293.3,"sma_60":14270.61,"sma_120":13067.41},{"date":"2025-11-17","open":16417,"high":16511,"low":16348,"close":16496,"volume":742,"rsi_14":58.19,"sma_20":16357.96,"sma_60":14343.56,"sma_120":13120.37},{"date":"2025-11-18","open":16332,"high":16411,"low":15927,"close":15971,"volume":679,"rsi_14":48.55,"sma_20":16396.91,"sma_60":14408.25,"sma_120":13170.41},{"date":"2025-11-19","open":15907,"high":15971,"low":15580,"close":15768,"volume":70,"rsi_14":45.35,"sma_20":16420.35,"sma_60":14472.29,"sma_120":13218.46},{"date":"2025-11-20","open":16323,"high":16323,"low":16095,"close":16095,"volume":54,"rsi_14":47.02,"sma_20":16461.02,"sma_60":14540.83,"sma_120":13267.85},{"date":"2025-11-21","open":15254,"high":15460,"low":15254,"close":15303,"volume":184,"rsi_14":34.2,"sma_20":16449.5,"sma_60":14595.03,"sma_120":13310.58},{"date":"2025-11-24","open":15619,"high":15669,"low":15352,"close":15382,"volume":51,"rsi_14":37.76,"sma_20":16417.73,"sma_60":14646.9,"sma_120":13353.36},{"date":"2025-11-25","open":15818,"high":15818,"low":15343,"close":15363,"volume":172,"rsi_14":40.98,"sma_20":16400.2,"sma_60":14700.85,"sma_120":13393.68},{"date":"2025-11-26","open":15560,"high":15773,"low":15407,"close":15773,"volume":353,"rsi_14":42.91,"sma_20":16382.97,"sma_60":14760.48,"sma_120":13439.07},{"date":"2025-11-27","open":15902,"high":16055,"low":15828,"close":15853,"volume":221,"rsi_14":48.65,"sma_20":16363.72,"sma_60":14821.01,"sma_120":13485.01},{"date":"2025-11-28","open":15942,"high":15942,"low":15714,"close":15754,"volume":732,"rsi_14":38.4,"sma_20":16330.99,"sma_60":14878.97,"sma_120":13527.59},{"date":"2025-12-01","open":15872,"high":15872,"low":15575,"close":15664,"volume":1044,"rsi_14":37.37,"sma_20":16263.75,"sma_60":14939.68,"sma_120":13567.51},{"date":"2025-12-02","open":15867,"high":16154,"low":15867,"close":16145,"volume":498,"rsi_14":40.74,"sma_20":16239.71,"sma_60":15005.05,"sma_120":13610.39},{"date":"2025-12-03","open":16150,"high":16288,"low":16026,"close":16268,"volume":504,"rsi_14":42.51,"sma_20":16242.98,"sma_60":15072.59,"sma_120":13653.33},{"date":"2025-12-04","open":16164,"high":16209,"low":16011,"close":16209,"volume":227,"rsi_14":50.35,"sma_20":16230.47,"sma_60":15137.88,"sma_120":13695.14},{"date":"2025-12-05","open":16051,"high":16451,"low":16036,"close":16437,"volume":147,"rsi_14":49.16,"sma_20":16253.96,"sma_60":15206.92,"sma_120":13738.33},{"date":"2025-12-08","open":16476,"high":16818,"low":16402,"close":16818,"volume":310,"rsi_14":62.56,"sma_20":16262.7,"sma_60":15280.88,"sma_120":13785.81},{"date":"2025-12-09","open":16714,"high":16714,"low":16550,"close":16575,"volume":60,"rsi_14":61.83,"sma_20":16258.69,"sma_60":15348.7,"sma_120":13828.63},{"date":"2025-12-10","open":16704,"high":16773,"low":16630,"close":16719,"volume":104,"rsi_14":59.67,"sma_20":16248.95,"sma_60":15411.59,"sma_120":13872.91},{"date":"2025-12-11","open":16674,"high":16783,"low":16432,"close":16432,"volume":663,"rsi_14":70.72,"sma_20":16224.95,"sma_60":15469.17,"sma_120":13914.1},{"date":"2025-12-12","open":16570,"high":16833,"low":16570,"close":16833,"volume":52,"rsi_14":73.82,"sma_20":16257.74,"sma_60":15527.68,"sma_120":13958.92},{"date":"2025-12-15","open":16159,"high":16461,"low":16159,"close":16258,"volume":106,"rsi_14":62.45,"sma_20":16245.76,"sma_60":15577.08,"sma_120":13997.45},{"date":"2025-12-16","open":16323,"high":16352,"low":16026,"close":16041,"volume":128,"rsi_14":53.92,"sma_20":16249.25,"sma_60":15617.25,"sma_120":14034.7},{"date":"2025-12-17","open":16110,"high":16308,"low":15986,"close":16303,"volume":110,"rsi_14":56.28,"sma_20":16276.24,"sma_60":15666.34,"sma_120":14071.29},{"date":"2025-12-18","open":16125,"high":16298,"low":16105,"close":16199,"volume":61,"rsi_14":56.2,"sma_20":16281.52,"sma_60":15708.34,"sma_120":14106.68},{"date":"2025-12-19","open":16397,"high":16432,"low":16179,"close":16179,"volume":191,"rsi_14":57.3,"sma_20":16325.76,"sma_60":15751.76,"sma_120":14142.12},{"date":"2025-12-22","open":16620,"high":16738,"low":16590,"close":16738,"volume":285,"rsi_14":58.24,"sma_20":16394.25,"sma_60":15802.26,"sma_120":14182.83},{"date":"2025-12-23","open":16798,"high":16833,"low":16664,"close":16664,"volume":557,"rsi_14":55.57,"sma_20":16460.01,"sma_60":15851.68,"sma_120":14221.93},{"date":"2025-12-24","open":16828,"high":16852,"low":16778,"close":16798,"volume":454,"rsi_14":58.12,"sma_20":16511.75,"sma_60":15902.08,"sma_120":14262.53},{"date":"2025-12-26","open":16897,"high":16922,"low":16788,"close":16823,"volume":81,"rsi_14":55.64,"sma_20":16560.75,"sma_60":15955.5,"sma_120":14303.05},{"date":"2025-12-29","open":17125,"high":17491,"low":17125,"close":17491,"volume":690,"rsi_14":59.07,"sma_20":16648.5,"sma_60":16024.76,"sma_120":14348.44},{"date":"2025-12-30","open":17412,"high":17545,"low":17362,"close":17545,"volume":242,"rsi_14":63.76,"sma_20":16743.5,"sma_60":16091.94,"sma_120":14396.48},{"date":"2026-01-02","open":17595,"high":17971,"low":17496,"close":17907,"volume":989,"rsi_14":65.87,"sma_20":16832.5,"sma_60":16164.19,"sma_120":14447.57},{"date":"2026-01-05","open":18352,"high":18545,"low":18278,"close":18476,"volume":3441,"rsi_14":75.4,"sma_20":16944.0,"sma_60":16245.02,"sma_120":14500.01},{"date":"2026-01-06","open":18515,"high":18896,"low":18253,"close":18832,"volume":1982,"rsi_14":75.12,"sma_20":17076.5,"sma_60":16321.96,"sma_120":14555.69},{"date":"2026-01-07","open":19144,"high":19342,"low":18906,"close":19203,"volume":5464,"rsi_14":88.99,"sma_20":17216.25,"sma_60":16403.0,"sma_120":14612.76},{"date":"2026-01-08","open":19084,"high":19594,"low":19084,"close":19119,"volume":788,"rsi_14":92.26,"sma_20":17332.5,"sma_60":16484.94,"sma_120":14669.57},{"date":"2026-01-09","open":19193,"high":19411,"low":18941,"close":19411,"volume":1010,"rsi_14":92.32,"sma_20":17475.75,"sma_60":16576.38,"sma_120":14726.56},{"date":"2026-01-12","open":19629,"high":19629,"low":19317,"close":19401,"volume":479,"rsi_14":94.74,"sma_20":17611.25,"sma_60":16659.82,"sma_120":14783.81},{"date":"2026-01-13","open":19698,"high":19748,"low":19520,"close":19748,"volume":1982,"rsi_14":95.69,"sma_20":17778.75,"sma_60":16743.63,"sma_120":14844.93},{"date":"2026-01-14","open":19604,"high":19871,"low":19604,"close":19837,"volume":558,"rsi_14":95.1,"sma_20":17930.5,"sma_60":16827.18,"sma_120":14907.58},{"date":"2026-01-15","open":19881,"high":20243,"low":19837,"close":20243,"volume":589,"rsi_14":97.5,"sma_20":18131.75,"sma_60":16911.82,"sma_120":14973.52},{"date":"2026-01-16","open":20312,"high":20441,"low":20203,"close":20272,"volume":424,"rsi_14":97.43,"sma_20":18345.5,"sma_60":16997.22,"sma_120":15039.95},{"date":"2026-01-19","open":20391,"high":20822,"low":20371,"close":20802,"volume":2206,"rsi_14":97.74,"sma_20":18572.75,"sma_60":17089.78,"sma_120":15111.89},{"date":"2026-01-20","open":20797,"high":20802,"low":20391,"close":20480,"volume":1511,"rsi_14":89.12,"sma_20":18789.0,"sma_60":17177.18,"sma_120":15180.62},{"date":"2026-01-21","open":20292,"high":20926,"low":20292,"close":20926,"volume":2135,"rsi_14":90.13,"sma_20":19028.75,"sma_60":17268.0,"sma_120":15252.47},{"date":"2026-01-22","open":21371,"high":21371,"low":20891,"close":20891,"volume":604,"rsi_14":88.41,"sma_20":19238.5,"sma_60":17350.16,"sma_120":15324.54},{"date":"2026-01-23","open":20960,"high":21133,"low":20713,"close":21069,"volume":133,"rsi_14":87.11,"sma_20":19461.0,"sma_60":17440.4,"sma_120":15397.93},{"date":"2026-01-26","open":20970,"high":21005,"low":20624,"close":20624,"volume":1038,"rsi_14":75.0,"sma_20":19654.25,"sma_60":17516.32,"sma_120":15467.28},{"date":"2026-01-27","open":20624,"high":21579,"low":20579,"close":21579,"volume":1894,"rsi_14":78.5,"sma_20":19894.5,"sma_60":17606.32,"sma_120":15543.43},{"date":"2026-01-28","open":21712,"high":22089,"low":21712,"close":21906,"volume":3209,"rsi_14":81.59,"sma_20":20117.5,"sma_60":17699.0,"sma_120":15622.55},{"date":"2026-01-29","open":22535,"high":22535,"low":21678,"close":22456,"volume":1386,"rsi_14":82.5,"sma_20":20364.0,"sma_60":17790.42,"sma_120":15710.85},{"date":"2026-01-30","open":22297,"high":23120,"low":22292,"close":22728,"volume":2350,"rsi_14":83.64,"sma_20":20606.0,"sma_60":17892.74,"sma_120":15799.86},{"date":"2026-02-02","open":22371,"high":22535,"low":21306,"close":21306,"volume":3157,"rsi_14":62.8,"sma_20":20747.5,"sma_60":17978.16,"sma_120":15876.09},{"date":"2026-02-03","open":22129,"high":23006,"low":22129,"close":23006,"volume":183,"rsi_14":70.69,"sma_20":20956.75,"sma_60":18087.91,"sma_120":15966.03},{"date":"2026-02-04","open":22857,"high":23204,"low":22758,"close":23095,"volume":458,"rsi_14":69.41,"sma_20":21151.75,"sma_60":18207.32,"sma_120":16056.62},{"date":"2026-02-05","open":22550,"high":22778,"low":22114,"close":22267,"volume":786,"rsi_14":62.19,"sma_20":21309.25,"sma_60":18301.48,"sma_120":16140.56},{"date":"2026-02-06","open":21618,"high":22029,"low":21063,"close":21940,"volume":4300,"rsi_14":57.05,"sma_20":21435.5,"sma_60":18389.98,"sma_120":16221.91},{"date":"2026-02-09","open":23031,"high":23140,"low":22793,"close":23006,"volume":97793,"rsi_14":64.5,"sma_20":21616.0,"sma_60":18492.07,"sma_120":16311.72},{"date":"2026-02-10","open":23308,"high":23308,"low":22966,"close":22966,"volume":1662,"rsi_14":62.26,"sma_20":21777.0,"sma_60":18593.57,"sma_120":16400.69},{"date":"2026-02-11","open":22902,"high":23308,"low":22758,"close":23249,"volume":12423,"rsi_14":63.77,"sma_20":21947.75,"sma_60":18712.0,"sma_120":16491.3},{"date":"2026-02-12","open":23536,"high":23908,"low":23442,"close":23843,"volume":1510,"rsi_14":65.47,"sma_20":22128.0,"sma_60":18835.17,"sma_120":16589.36},{"date":"2026-02-13","open":23878,"high":24265,"low":23843,"close":23947,"volume":609,"rsi_14":69.32,"sma_20":22312.0,"sma_60":18968.92,"sma_120":16688.58},{"date":"2026-02-19","open":24517,"high":24517,"low":24250,"close":24418,"volume":3598,"rsi_14":67.47,"sma_20":22493.0,"sma_60":19114.0,"sma_120":16793.14},{"date":"2026-02-20","open":24706,"high":25295,"low":24502,"close":25295,"volume":10742,"rsi_14":69.55,"sma_20":22734.5,"sma_60":19268.34,"sma_120":16904.58},{"date":"2026-02-23","open":25786,"high":25786,"low":25117,"close":25246,"volume":4334,"rsi_14":67.18,"sma_20":22951.0,"sma_60":19435.17,"sma_120":17015.1},{"date":"2026-02-24","open":25345,"high":25870,"low":24958,"close":25870,"volume":4148,"rsi_14":68.54,"sma_20":23200.75,"sma_60":19611.17,"sma_120":17129.03},{"date":"2026-02-25","open":25960,"high":26594,"low":25960,"close":26237,"volume":4753,"rsi_14":83.23,"sma_20":23460.0,"sma_60":19793.67,"sma_120":17247.26},{"date":"2026-02-26","open":26604,"high":27654,"low":26525,"close":27654,"volume":4370,"rsi_14":82.57,"sma_20":23813.25,"sma_60":19993.08,"sma_120":17376.78},{"date":"2026-02-27","open":27040,"high":27838,"low":26847,"close":27342,"volume":5377,"rsi_14":78.86,"sma_20":24102.5,"sma_60":20185.92,"sma_120":17503.46},{"date":"2026-03-03","open":26659,"high":27054,"low":25434,"close":25434,"volume":4363,"rsi_14":69.05,"sma_20":24280.8,"sma_60":20348.93,"sma_120":17613.95},{"date":"2026-03-04","open":24631,"high":24864,"low":22312,"close":22461,"volume":32349,"rsi_14":52.5,"sma_20":24282.67,"sma_60":20463.39,"sma_120":17701.53},{"date":"2026-03-05","open":24959,"high":25370,"low":24354,"close":24621,"volume":2338,"rsi_14":56.79,"sma_20":24379.9,"sma_60":20606.13,"sma_120":17805.59},{"date":"2026-03-06","open":24250,"high":24711,"low":23789,"close":24711,"volume":254,"rsi_14":57.29,"sma_20":24553.43,"sma_60":20748.31,"sma_120":17910.45},{"date":"2026-03-09","open":23037,"high":23359,"low":22328,"close":22907,"volume":902,"rsi_14":48.87,"sma_20":24550.03,"sma_60":20861.09,"sma_120":17999.48},{"date":"2026-03-10","open":24384,"high":24736,"low":23972,"close":24349,"volume":2622,"rsi_14":51.85,"sma_20":24615.02,"sma_60":20994.34,"sma_120":18100.63},{"date":"2026-03-11","open":25038,"high":25296,"low":24512,"close":24760,"volume":1594,"rsi_14":52.85,"sma_20":24742.52,"sma_60":21128.09,"sma_120":18204.48},{"date":"2026-03-12","open":24517,"high":24691,"low":24284,"close":24651,"volume":4284,"rsi_14":50.92,"sma_20":24881.02,"sma_60":21264.09,"sma_120":18306.39},{"date":"2026-03-13","open":23571,"high":24260,"low":23571,"close":23952,"volume":889,"rsi_14":45.44,"sma_20":24930.46,"sma_60":21385.9,"sma_120":18398.75},{"date":"2026-03-16","open":24314,"high":24631,"low":24012,"close":24631,"volume":217,"rsi_14":48.06,"sma_20":25016.2,"sma_60":21523.98,"sma_120":18496.57},{"date":"2026-03-17","open":25364,"high":25364,"low":24745,"close":24745,"volume":4078,"rsi_14":46.24,"sma_20":25093.49,"sma_60":21657.25,"sma_120":18592.46},{"date":"2026-03-18","open":25424,"high":26267,"low":25424,"close":26267,"volume":678,"rsi_14":50.21,"sma_20":25217.63,"sma_60":21825.79,"sma_120":18701.44},{"date":"2026-03-19","open":25325,"high":25910,"low":25325,"close":25414,"volume":503,"rsi_14":42.68,"sma_20":25293.42,"sma_60":21983.64,"sma_120":18800.44},{"date":"2026-03-20","open":25613,"high":25702,"low":25400,"close":25523,"volume":1209,"rsi_14":44.0,"sma_20":25350.97,"sma_60":22138.91,"sma_120":18902.62},{"date":"2026-03-23","open":24482,"high":24482,"low":23700,"close":23700,"volume":715,"rsi_14":44.14,"sma_20":25272.17,"sma_60":22265.22,"sma_120":18986.78},{"date":"2026-03-24","open":24854,"high":24914,"low":23808,"close":24562,"volume":4524,"rsi_14":58.29,"sma_20":25239.43,"sma_60":22406.39,"sma_120":19079.08},{"date":"2026-03-25","open":25246,"high":25465,"low":24839,"close":24839,"volume":222,"rsi_14":51.01,"sma_20":25189.17,"sma_60":22542.81,"sma_120":19172.54},{"date":"2026-03-26","open":24598,"high":24702,"low":24058,"close":24146,"volume":1639,"rsi_14":47.52,"sma_20":25085.36,"sma_60":22668.79,"sma_120":19260.23},{"date":"2026-03-27","open":23353,"high":24067,"low":23041,"close":23908,"volume":1332,"rsi_14":55.1,"sma_20":24898.07,"sma_60":22788.52,"sma_120":19345.3},{"date":"2026-03-30","open":22713,"high":23248,"low":22713,"close":23189,"volume":68,"rsi_14":43.63,"sma_20":24690.21,"sma_60":22895.74,"sma_120":19425.62},{"date":"2026-03-31","open":22406,"high":22793,"low":22005,"close":22084,"volume":1130,"rsi_14":36.35,"sma_20":24520.98,"sma_60":22973.09,"sma_120":19498.93},{"date":"2026-04-01","open":23328,"high":24140,"low":23189,"close":23957,"volume":3117,"rsi_14":47.0,"sma_20":24596.56,"sma_60":23081.07,"sma_120":19586.51},{"date":"2026-04-02","open":24497,"high":24497,"low":22663,"close":23035,"volume":39192,"rsi_14":46.11,"sma_20":24516.49,"sma_60":23167.46,"sma_120":19665.83},{"date":"2026-04-03","open":23551,"high":23769,"low":23348,"close":23551,"volume":3506,"rsi_14":45.35,"sma_20":24457.89,"sma_60":23252.94,"sma_120":19748.98},{"date":"2026-04-06","open":23982,"high":24165,"low":23695,"close":23967,"volume":91590,"rsi_14":46.58,"sma_20":24509.79,"sma_60":23338.86,"sma_120":19830.41},{"date":"2026-04-07","open":24463,"high":24572,"low":23858,"close":24131,"volume":4287,"rsi_14":39.7,"sma_20":24497.05,"sma_60":23421.27,"sma_120":19912.13},{"date":"2026-04-08","open":25677,"high":26321,"low":25608,"close":26113,"volume":4407,"rsi_14":52.84,"sma_20":24563.54,"sma_60":23538.44,"sma_120":20011.69},{"date":"2026-04-09","open":25950,"high":25950,"low":25295,"close":25295,"volume":346,"rsi_14":48.94,"sma_20":24594.3,"sma_60":23636.94,"sma_120":20106.66},{"date":"2026-04-10","open":26019,"high":26217,"low":25950,"close":25979,"volume":131,"rsi_14":59.99,"sma_20":24694.86,"sma_60":23747.11,"sma_120":20203.46},{"date":"2026-04-13","open":25469,"high":25900,"low":25365,"close":25761,"volume":4229,"rsi_14":55.49,"sma_20":24750.12,"sma_60":23847.77,"sma_120":20295.7},{"date":"2026-04-14","open":26643,"high":26985,"low":26579,"close":26822,"volume":2700,"rsi_14":58.56,"sma_20":24853.07,"sma_60":23964.77,"sma_120":20395.98},{"date":"2026-04-15","open":27481,"high":27724,"low":27159,"close":27159,"volume":2029,"rsi_14":63.52,"sma_20":24896.19,"sma_60":24080.61,"sma_120":20496.21},{"date":"2026-04-16","open":27545,"high":27798,"low":27417,"close":27689,"volume":1631,"rsi_14":66.56,"sma_20":25009.15,"sma_60":24204.86,"sma_120":20601.04},{"date":"2026-04-17","open":27828,"high":27828,"low":27377,"close":27461,"volume":578,"rsi_14":69.58,"sma_20":25105.1,"sma_60":24316.36,"sma_120":20703.07},{"date":"2026-04-20","open":27590,"high":27868,"low":27550,"close":27759,"volume":3818,"rsi_14":78.17,"sma_20":25308.14,"sma_60":24438.27,"sma_120":20807.73},{"date":"2026-04-21","open":27967,"high":28299,"low":27967,"close":28239,"volume":2081,"rsi_14":74.64,"sma_20":25491.89,"sma_60":24560.77,"sma_120":20914.39},{"date":"2026-04-22","open":28353,"high":28433,"low":27947,"close":28433,"volume":847,"rsi_14":83.99,"sma_20":25671.39,"sma_60":24687.11,"sma_120":21018.63},{"date":"2026-04-23","open":28710,"high":28953,"low":27818,"close":28447,"volume":3827,"rsi_14":82.9,"sma_20":25886.71,"sma_60":24810.69,"sma_120":21125.54},{"date":"2026-04-24","open":28586,"high":28675,"low":28249,"close":28591,"volume":1700,"rsi_14":82.33,"sma_20":26121.24,"sma_60":24944.19,"sma_120":21230.26},{"date":"2026-04-27","open":28903,"high":29553,"low":28893,"close":29221,"volume":681,"rsi_14":83.41,"sma_20":26423.85,"sma_60":25072.19,"sma_120":21339.26},{"date":"2026-04-28","open":29444,"high":29786,"low":29424,"close":29473,"volume":1553,"rsi_14":78.54,"sma_20":26795.03,"sma_60":25198.94,"sma_120":21448.97},{"date":"2026-04-29","open":29339,"high":29583,"low":29219,"close":29419,"volume":730,"rsi_14":87.36,"sma_20":27060.34,"sma_60":25313.19,"sma_120":21551.8},{"date":"2026-04-30","open":29718,"high":29862,"low":29234,"close":29289,"volume":43330,"rsi_14":83.16,"sma_20":27365.68,"sma_60":25420.69,"sma_120":21656.71},{"date":"2026-05-04","open":29742,"high":30904,"low":29742,"close":30819,"volume":4298,"rsi_14":90.4,"sma_20":27721.75,"sma_60":25577.69,"sma_120":21777.92},{"date":"2026-05-06","open":32718,"high":33326,"low":32394,"close":33187,"volume":92550,"rsi_14":92.09,"sma_20":28177.25,"sma_60":25745.69,"sma_120":21916.8},{"date":"2026-05-07","open":33267,"high":33780,"low":32594,"close":33521,"volume":29880,"rsi_14":92.09,"sma_20":28641.25,"sma_60":25917.77,"sma_120":22062.55},{"date":"2026-05-08","open":33112,"high":34074,"low":33027,"close":34074,"volume":7006,"rsi_14":92.11,"sma_20":29033.0,"sma_60":26113.02,"sma_120":22207.25},{"date":"2026-05-11","open":35738,"high":36596,"low":35529,"close":35873,"volume":57291,"rsi_14":96.05,"sma_20":29556.25,"sma_60":26343.86,"sma_120":22366.92},{"date":"2026-05-12","open":37060,"high":37120,"low":34174,"close":35390,"volume":27631,"rsi_14":90.84,"sma_20":30020.75,"sma_60":26548.69,"sma_120":22520.38},{"date":"2026-05-13","open":34558,"high":36632,"low":34279,"close":36472,"volume":2791,"rsi_14":91.41,"sma_20":30550.5,"sma_60":26772.27,"sma_120":22682.92},{"date":"2026-05-14","open":36760,"high":37583,"low":36523,"close":37583,"volume":3219,"rsi_14":92.15,"sma_20":31082.5,"sma_60":27009.69,"sma_120":22860.84},{"date":"2026-05-15","open":37099,"high":37373,"low":34203,"close":35036,"volume":22746,"rsi_14":74.35,"sma_20":31469.75,"sma_60":27194.52,"sma_120":23014.85},{"date":"2026-05-18","open":34587,"high":35434,"low":33436,"close":34926,"volume":13148,"rsi_14":73.45,"sma_20":31824.75,"sma_60":27375.77,"sma_120":23172.34},{"date":"2026-05-19","open":34417,"high":34562,"low":33246,"close":33690,"volume":3463,"rsi_14":65.63,"sma_20":32129.25,"sma_60":27528.44,"sma_120":23321.22},{"date":"2026-05-20","open":34029,"high":34517,"low":32982,"close":33605,"volume":5123,"rsi_14":64.58,"sma_20":32414.5,"sma_60":27664.94,"sma_120":23466.64},{"date":"2026-05-21","open":34832,"high":36328,"low":34732,"close":36163,"volume":2051,"rsi_14":71.17,"sma_20":32803.75,"sma_60":27845.02,"sma_120":23640.1},{"date":"2026-05-22","open":36436,"high":36466,"low":36047,"close":36212,"volume":5143,"rsi_14":71.85,"sma_20":33185.75,"sma_60":28015.44,"sma_120":23813.3},{"date":"2026-05-26","open":37090,"high":37623,"low":36985,"close":37429,"volume":1061,"rsi_14":71.28,"sma_20":33628.0,"sma_60":28200.02,"sma_120":23996.85},{"date":"2026-05-27","open":37683,"high":39238,"low":37683,"close":38301,"volume":7423,"rsi_14":68.22,"sma_20":34106.75,"sma_60":28375.36,"sma_120":24184.22},{"date":"2026-05-28","open":38107,"high":38222,"low":36278,"close":37733,"volume":3473,"rsi_14":64.76,"sma_20":34525.25,"sma_60":28546.44,"sma_120":24366.18},{"date":"2026-05-29","open":38669,"high":39023,"low":38385,"close":38834,"volume":5314,"rsi_14":66.06,"sma_20":34986.25,"sma_60":28767.42,"sma_120":24558.18},{"date":"2026-06-01","open":38854,"high":40972,"low":38854,"close":40190,"volume":6760,"rsi_14":65.01,"sma_20":35526.5,"sma_60":29061.13,"sma_120":24762.26},{"date":"2026-06-02","open":40753,"high":40763,"low":39098,"close":40429,"volume":65601,"rsi_14":67.83,"sma_20":36085.25,"sma_60":29322.47,"sma_120":24964.3},{"date":"2026-06-04","open":39592,"high":40285,"low":39363,"close":39617,"volume":1017,"rsi_14":61.34,"sma_20":36526.5,"sma_60":29568.71,"sma_120":25158.51},{"date":"2026-06-05","open":38310,"high":38709,"low":37303,"close":37917,"volume":15454,"rsi_14":51.16,"sma_20":36763.75,"sma_60":29816.93,"sma_120":25339.01},{"date":"2026-06-08","open":34981,"high":36107,"low":33396,"close":33396,"volume":23411,"rsi_14":45.01,"sma_20":36757.5,"sma_60":29965.27,"sma_120":25479.8},{"date":"2026-06-09","open":36258,"high":37643,"low":35470,"close":37643,"volume":3518,"rsi_14":56.61,"sma_20":36936.5,"sma_60":30177.68,"sma_120":25652.89},{"date":"2026-06-10","open":36627,"high":36941,"low":34558,"close":35699,"volume":36390,"rsi_14":54.72,"sma_20":36927.75,"sma_60":30359.43,"sma_120":25811.76},{"date":"2026-06-11","open":34891,"high":36232,"low":34398,"close":36232,"volume":15126,"rsi_14":56.05,"sma_20":36970.0,"sma_60":30561.87,"sma_120":25973.89},{"date":"2026-06-12","open":38336,"high":39169,"low":37424,"close":37424,"volume":2418,"rsi_14":53.1,"sma_20":37017.75,"sma_60":30772.79,"sma_120":26148.39},{"date":"2026-06-15","open":39462,"high":39851,"low":39163,"close":39442,"volume":5235,"rsi_14":57.24,"sma_20":37111.0,"sma_60":31015.52,"sma_120":26336.39},{"date":"2026-06-16","open":40225,"high":40490,"low":39752,"close":40280,"volume":1430,"rsi_14":56.5,"sma_20":37374.0,"sma_60":31246.65,"sma_120":26536.22},{"date":"2026-06-17","open":40280,"high":40948,"low":40176,"close":40948,"volume":2523,"rsi_14":56.09,"sma_20":37676.0,"sma_60":31503.3,"sma_120":26743.47},{"date":"2026-06-18","open":41133,"high":41626,"low":40704,"close":40883,"volume":11709,"rsi_14":57.42,"sma_20":38036.75,"sma_60":31757.03,"sma_120":26947.97},{"date":"2026-06-19","open":42478,"high":42668,"low":40624,"close":41526,"volume":3221,"rsi_14":56.48,"sma_20":38434.0,"sma_60":32052.21,"sma_120":27158.72},{"date":"2026-06-22","open":41306,"high":42368,"low":41042,"close":41770,"volume":1278,"rsi_14":54.02,"sma_20":38715.25,"sma_60":32336.96,"sma_120":27371.68},{"date":"2026-06-23","open":41357,"high":42468,"low":38311,"close":38316,"volume":12560,"rsi_14":45.38,"sma_20":38820.75,"sma_60":32559.3,"sma_120":27551.05},{"date":"2026-06-24","open":38800,"high":39044,"low":37155,"close":38660,"volume":15007,"rsi_14":47.86,"sma_20":38882.5,"sma_60":32799.07,"sma_120":27733.93},{"date":"2026-06-25","open":40872,"high":41152,"low":40105,"close":40494,"volume":4517,"rsi_14":55.72,"sma_20":38992.5,"sma_60":33073.5,"sma_120":27931.01},{"date":"2026-06-26","open":40209,"high":40209,"low":37159,"close":38176,"volume":5296,"rsi_14":61.75,"sma_20":39014.75,"sma_60":33321.28,"sma_120":28108.51},{"date":"2026-06-29","open":37823,"high":38860,"low":37220,"close":38391,"volume":3388,"rsi_14":52.29,"sma_20":38992.5,"sma_60":33591.26,"sma_120":28282.18},{"date":"2026-06-30","open":38584,"high":39477,"low":37782,"close":38784,"volume":9903,"rsi_14":60.45,"sma_20":38922.0,"sma_60":33836.28,"sma_120":28458.68},{"date":"2026-07-01","open":39084,"high":39149,"low":37604,"close":38286,"volume":6318,"rsi_14":56.97,"sma_20":38814.5,"sma_60":34088.48,"sma_120":28627.97},{"date":"2026-07-02","open":36472,"high":37933,"low":35829,"close":37010,"volume":2601,"rsi_14":48.6,"sma_20":38683.75,"sma_60":34310.67,"sma_120":28781.8},{"date":"2026-07-03","open":36411,"high":37946,"low":34776,"close":37528,"volume":7776,"rsi_14":42.81,"sma_20":38664.25,"sma_60":34535.08,"sma_120":28936.97},{"date":"2026-07-06","open":38186,"high":38884,"low":36685,"close":37618,"volume":13980,"rsi_14":39.4,"sma_20":38876.0,"sma_60":34758.25,"sma_120":29089.76},{"date":"2026-07-07","open":36476,"high":36571,"low":34781,"close":35883,"volume":1484,"rsi_14":31.42,"sma_20":38787.75,"sma_60":34919.08,"sma_120":29228.76},{"date":"2026-07-08","open":35032,"high":36527,"low":34109,"close":34408,"volume":12739,"rsi_14":28.47,"sma_20":38723.0,"sma_60":35069.0,"sma_120":29352.97},{"date":"2026-07-09","open":35241,"high":35440,"low":33367,"close":34144,"volume":6870,"rsi_14":24.82,"sma_20":38618.25,"sma_60":35203.0,"sma_120":29475.05},{"date":"2026-07-10","open":35380,"high":36298,"low":35206,"close":35440,"volume":5736,"rsi_14":29.85,"sma_20":38518.75,"sma_60":35362.33,"sma_120":29605.05},{"date":"2026-07-13","open":35080,"high":35559,"low":32379,"close":32379,"volume":7251,"rsi_14":30.62,"sma_20":38164.5,"sma_60":35452.67,"sma_120":29708.72},{"date":"2026-07-14","open":32578,"high":33052,"low":30973,"close":32718,"volume":6431,"rsi_14":30.6,"sma_20":37785.25,"sma_60":35543.0,"sma_120":29811.8},{"date":"2026-07-15","open":34513,"high":35246,"low":34389,"close":34732,"volume":703,"rsi_14":31.4,"sma_20":37473.5,"sma_60":35658.08,"sma_120":29931.47},{"date":"2026-07-16","open":33450,"high":33450,"low":32464,"close":33072,"volume":2104,"rsi_14":32.8,"sma_20":37081.75,"sma_60":35749.25,"sma_120":30032.8},{"date":"2026-07-20","open":31522,"high":32594,"low":31079,"close":31218,"volume":8145,"rsi_14":28.23,"sma_20":36564.75,"sma_60":35804.42,"sma_120":30121.34},{"date":"2026-07-21","open":31148,"high":32618,"low":30864,"close":32344,"volume":3621,"rsi_14":31.29,"sma_20":36092.0,"sma_60":35870.33,"sma_120":30215.55},{"date":"2026-07-22","open":33804,"high":34009,"low":32334,"close":32334,"volume":612,"rsi_14":32.2,"sma_20":35792.0,"sma_60":35932.83,"sma_120":30309.97},{"date":"2026-07-23","open":33136,"high":33600,"low":32797,"close":33600,"volume":550,"rsi_14":39.8,"sma_20":35538.25,"sma_60":36016.25,"sma_120":30413.47},{"date":"2026-07-24","open":32988,"high":32988,"low":31572,"close":31662,"volume":946,"rsi_14":33.82,"sma_20":35095.25,"sma_60":36064.83,"sma_120":30504.51},{"date":"2026-07-27","open":32294,"high":32294,"low":31163,"close":32015,"volume":1346,"rsi_14":34.77,"sma_20":34786.25,"sma_60":36108.75,"sma_120":30590.47},{"date":"2026-07-28","open":30241,"high":30331,"low":28726,"close":28726,"volume":340,"rsi_14":32.06,"sma_20":34301.5,"sma_60":36093.42,"sma_120":30646.18},{"date":"2026-07-29","open":29014,"high":29408,"low":25899,"close":27330,"volume":3016,"rsi_14":32.05,"sma_20":33722.75,"sma_60":36057.08,"sma_120":30685.14},{"date":"2026-07-30","open":26900,"high":28465,"low":26890,"close":26980,"volume":2387,"rsi_14":31.92,"sma_20":33151.5,"sma_60":36017.08,"sma_120":30718.89},{"date":"2026-07-31","open":29480,"high":31965,"low":29480,"close":31965,"volume":2501,"rsi_14":42.46,"sma_20":32893.5,"sma_60":36034.58,"sma_120":30806.14},{"date":"2026-08-03","open":30195,"high":30310,"low":29775,"close":29860,"volume":159,"rsi_14":44.26,"sma_20":32504.25,"sma_60":35977.42,"sma_120":30861.55},{"date":"2026-08-04","open":30200,"high":30520,"low":29320,"close":30520,"volume":1047,"rsi_14":45.03,"sma_20":32143.5,"sma_60":35925.67,"sma_120":30921.72},{"date":"2026-08-05","open":31570,"high":31825,"low":31255,"close":31330,"volume":329,"rsi_14":42.0,"sma_20":31910.25,"sma_60":35878.17,"sma_120":30995.59},{"date":"2026-08-06","open":30980,"high":31140,"low":30140,"close":30345,"volume":191,"rsi_14":43.34,"sma_20":31701.75,"sma_60":35784.17,"sma_120":31064.01},{"date":"2026-08-07","open":30400,"high":30600,"low":29775,"close":29965,"volume":1412,"rsi_14":46.59,"sma_20":31487.5,"sma_60":35691.92,"sma_120":31120.3},{"date":"2026-08-10","open":30220,"high":30385,"low":30035,"close":30250,"volume":2090,"rsi_14":44.43,"sma_20":31167.05,"sma_60":35489.45,"sma_120":31128.05},{"date":"2026-08-11","open":29855,"high":30350,"low":29855,"close":30040,"volume":469,"rsi_14":43.97,"sma_20":31050.1,"sma_60":35363.73,"sma_120":31182.93},{"date":"2026-08-12","open":30510,"high":31415,"low":30470,"close":31115,"volume":309,"rsi_14":43.4,"sma_20":30969.95,"sma_60":35298.38,"sma_120":31241.76},{"date":"2026-08-13","open":31850,"high":32365,"low":31775,"close":31825,"volume":298,"rsi_14":50.47,"sma_20":30824.65,"sma_60":35246.7,"sma_120":31305.64},{"date":"2026-08-14","open":32705,"high":32925,"low":32490,"close":32805,"volume":96,"rsi_14":52.17,"sma_20":30811.3,"sma_60":35231.95,"sma_120":31373.72},{"date":"2026-08-18","open":33345,"high":33810,"low":32275,"close":32305,"volume":322,"rsi_14":61.6,"sma_20":30865.7,"sma_60":35210.28,"sma_120":31430.26},{"date":"2026-08-19","open":30860,"high":31165,"low":30430,"close":30720,"volume":130,"rsi_14":60.85,"sma_20":30784.5,"sma_60":35119.58,"sma_120":31474.01},{"date":"2026-08-20","open":31415,"high":32225,"low":31070,"close":31905,"volume":174,"rsi_14":64.97,"sma_20":30763.05,"sma_60":35047.8,"sma_120":31522.39},{"date":"2026-08-21","open":31530,"high":32370,"low":31530,"close":32290,"volume":193,"rsi_14":51.37,"sma_20":30697.55,"sma_60":34962.17,"sma_120":31570.89},{"date":"2026-08-24","open":32090,"high":32090,"low":31370,"close":31415,"volume":465,"rsi_14":57.32,"sma_20":30685.25,"sma_60":34847.42,"sma_120":31600.18},{"date":"2026-08-25","open":30995,"high":31875,"low":30630,"close":31875,"volume":61,"rsi_14":56.5,"sma_20":30678.25,"sma_60":34749.8,"sma_120":31635.93},{"date":"2026-08-26","open":31690,"high":32235,"low":31690,"close":31815,"volume":331,"rsi_14":52.51,"sma_20":30832.75,"sma_60":34632.82,"sma_120":31686.92},{"date":"2026-08-27","open":32840,"high":32840,"low":32085,"close":32340,"volume":436,"rsi_14":60.82,"sma_20":31083.25,"sma_60":34501.98,"sma_120":31767.32},{"date":"2026-08-28","open":31960,"high":32125,"low":31705,"close":31705,"volume":191,"rsi_14":59.19,"sma_20":31319.5,"sma_60":34356.58,"sma_120":31824.24},{"date":"2026-08-31","open":31050,"high":31955,"low":31050,"close":31955,"volume":486,"rsi_14":59.04,"sma_20":31319.0,"sma_60":34228.9,"sma_120":31882.48},{"date":"2026-09-01","open":31675,"high":32010,"low":31555,"close":31845,"volume":3895,"rsi_14":59.67,"sma_20":31418.25,"sma_60":34127.7,"sma_120":31955.01},{"date":"2026-09-02","open":31075,"high":31300,"low":30690,"close":30805,"volume":1653,"rsi_14":48.33,"sma_20":31432.5,"sma_60":34084.52,"sma_120":32006.72},{"date":"2026-09-03","open":31195,"high":31330,"low":30390,"close":30825,"volume":1270,"rsi_14":44.19,"sma_20":31407.25,"sma_60":33970.9,"sma_120":32055.13},{"date":"2026-09-04","open":31145,"high":31535,"low":31145,"close":31490,"volume":942,"rsi_14":42.07,"sma_20":31464.5,"sma_60":33900.77,"sma_120":32110.01},{"date":"2026-09-07","open":32190,"high":32600,"low":32100,"close":32550,"volume":150,"rsi_14":51.38,"sma_20":31593.75,"sma_60":33839.4,"sma_120":32179.6},{"date":"2026-09-08","open":32830,"high":33375,"low":32545,"close":32555,"volume":340,"rsi_14":62.61,"sma_20":31709.0,"sma_60":33758.27,"sma_120":32243.52},{"date":"2026-09-09","open":32475,"high":32965,"low":32475,"close":32640,"volume":512,"rsi_14":55.95,"sma_20":31839.0,"sma_60":33644.9,"sma_120":32307.18},{"date":"2026-09-10","open":32765,"high":33005,"low":32180,"close":33005,"volume":56,"rsi_14":55.81,"sma_20":31933.5,"sma_60":33523.67,"sma_120":32361.07},{"date":"2026-09-11","open":31760,"high":32500,"low":31760,"close":32320,"volume":75,"rsi_14":57.59,"sma_20":31958.25,"sma_60":33379.88,"sma_120":32416.44},{"date":"2026-09-14","open":31470,"high":31925,"low":31420,"close":31770,"volume":66,"rsi_14":49.13,"sma_20":31906.5,"sma_60":33228.02,"sma_120":32466.31},{"date":"2026-09-15","open":31400,"high":31530,"low":30970,"close":31045,"volume":88,"rsi_14":44.27,"sma_20":31843.5,"sma_60":33053.35,"sma_120":32525.48},{"date":"2026-09-16","open":31075,"high":31525,"low":31075,"close":31525,"volume":52,"rsi_14":43.9,"sma_20":31883.75,"sma_60":32882.6,"sma_120":32581.4},{"date":"2026-09-17","open":31670,"high":31770,"low":31485,"close":31500,"volume":107,"rsi_14":48.31,"sma_20":31863.5,"sma_60":32769.02,"sma_120":32634.77},{"date":"2026-09-18","open":32205,"high":32295,"low":32000,"close":32045,"volume":87,"rsi_14":50.71,"sma_20":31851.25,"sma_60":32658.78,"sma_120":32698.53},{"date":"2026-09-21","open":32345,"high":32680,"low":32345,"close":32550,"volume":8093,"rsi_14":55.22,"sma_20":31908.0,"sma_60":32526.38,"sma_120":32768.5},{"date":"2026-09-22","open":33205,"high":33220,"low":32555,"close":32700,"volume":64,"rsi_14":66.16,"sma_20":31949.25,"sma_60":32435.12,"sma_120":32845.77},{"date":"2026-09-23","open":33055,"high":33150,"low":32490,"close":32680,"volume":195,"rsi_14":65.81,"sma_20":31992.5,"sma_60":32339.95,"sma_120":32932.17},{"date":"2026-09-28","open":32730,"high":32730,"low":32065,"close":32115,"volume":89,"rsi_14":55.42,"sma_20":31981.25,"sma_60":32228.8,"sma_120":32998.1},{"date":"2026-09-29","open":31865,"high":32090,"low":31700,"close":31990,"volume":178,"rsi_14":44.2,"sma_20":31995.5,"sma_60":32123.88,"sma_120":33070.74},{"date":"2026-09-30","open":32370,"high":32400,"low":31785,"close":31920,"volume":1969,"rsi_14":43.51,"sma_20":31993.75,"sma_60":32039.07,"sma_120":33138.46},{"date":"2026-10-01","open":31650,"high":32270,"low":31570,"close":32260,"volume":800,"rsi_14":46.31,"sma_20":32014.5,"sma_60":31951.27,"sma_120":33205.79},{"date":"2026-10-02","open":32245,"high":32570,"low":32190,"close":32570,"volume":4121,"rsi_14":45.73,"sma_20":32102.75,"sma_60":31867.13,"sma_120":33274.33},{"date":"2026-10-06","open":32600,"high":32600,"low":31975,"close":32025,"volume":875,"rsi_14":47.02,"sma_20":32162.75,"sma_60":31802.83,"sma_120":33321.67},{"date":"2026-10-07","open":31885,"high":32210,"low":31505,"close":31670,"volume":1947,"rsi_14":48.95,"sma_20":32171.75,"sma_60":31757.22,"sma_120":33372.92},{"date":"2026-10-08","open":31495,"high":31495,"low":30300,"close":30300,"volume":162,"rsi_14":43.11,"sma_20":32059.25,"sma_60":31693.17,"sma_120":33407.0},{"date":"2026-10-12","open":30095,"high":30305,"low":29675,"close":29675,"volume":80,"rsi_14":33.33,"sma_20":31915.25,"sma_60":31597.1,"sma_120":33437.71},{"date":"2026-10-13","open":28535,"high":28535,"low":27550,"close":28015,"volume":349,"rsi_14":25.75,"sma_20":31684.0,"sma_60":31524.37,"sma_120":33445.67},{"date":"2026-10-14","open":28170,"high":28500,"low":27580,"close":27850,"volume":2101,"rsi_14":19.18,"sma_20":31426.25,"sma_60":31443.23,"sma_120":33449.42},{"date":"2026-10-15","open":26560,"high":26560,"low":25730,"close":25980,"volume":1185,"rsi_14":9.79,"sma_20":31109.25,"sma_60":31297.38,"sma_120":33433.12},{"date":"2026-10-16","open":26400,"high":27170,"low":26400,"close":26690,"volume":109,"rsi_14":15.58,"sma_20":30855.25,"sma_60":31191.02,"sma_120":33424.67},{"date":"2026-10-19","open":26025,"high":26895,"low":26025,"close":26895,"volume":1116,"rsi_14":17.55,"sma_20":30647.75,"sma_60":31118.98,"sma_120":33415.42},{"date":"2026-10-20","open":26720,"high":26720,"low":25810,"close":26080,"volume":68,"rsi_14":17.08,"sma_20":30375.5,"sma_60":31014.58,"sma_120":33395.33},{"date":"2026-10-21","open":26340,"high":26890,"low":26340,"close":26545,"volume":9585,"rsi_14":21.36,"sma_20":30127.75,"sma_60":30918.1,"sma_120":33377.5},{"date":"2026-10-22","open":26390,"high":26550,"low":25660,"close":25910,"volume":58,"rsi_14":20.16,"sma_20":29821.0,"sma_60":30789.93,"sma_120":33354.25},{"date":"2026-10-23","open":24822,"high":25720,"low":24368,"close":25720,"volume":1201}],"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 코리아밸류업","phase":"above-fold","symbol_resolved":true}