{"status":"ok","report":{"price_analysis":{"current":9130.0,"change_1d":-0.5,"change_7d":-4.4,"change_30d":-12.0,"high_30d":10630.0,"low_30d":8490.0,"position_in_range":30.0,"support":8704.0,"resistance":10416.0},"summary":"HANARO 바이오코리아액티브(498050)은(는) iSelect K-바이오헬스케어를 추종하는 ETF입니다, 순자산 124억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-298.00)가 시그널선(-324.50)을 상회합니다(골든크로스). 현재가가 SMA20(9452)과 SMA60(10296) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8639~10265 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.71766342141864,"macd":-297.9965080328275,"macd_signal":-324.5003351723943,"sma_20":9452.0,"sma_60":10296.5,"bb_upper":10264.726276184054,"bb_lower":8639.273723815946,"atr_14":363.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -773.00, 기관 순매수 2058.00. 30일 누적: 외국인 20.00, 기관 2.19만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-773.0,"institutional_flow":2058.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":15497.0,"retail_net":-15497.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-291.0,"retail_net":291.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-14530.0,"retail_net":14530.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":278.0,"retail_net":-278.0},{"date":"2026-10-19","foreign_net":-773.0,"institution_net":1104.0,"retail_net":-331.0},{"date":"2026-10-16","foreign_net":773.0,"institution_net":1317.0,"retail_net":-2090.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1331.0,"retail_net":-1331.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2779.0,"retail_net":2779.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-904.0,"retail_net":904.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":3469.0,"retail_net":-3469.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-302.0,"retail_net":302.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1465.0,"retail_net":1465.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1091.0,"retail_net":1091.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":696.0,"retail_net":-696.0},{"date":"2026-09-30","foreign_net":3.0,"institution_net":1088.0,"retail_net":-1091.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-188.0,"retail_net":188.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-604.0,"retail_net":604.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1310.0,"retail_net":-1310.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-735.0,"retail_net":735.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1987.0,"retail_net":-1987.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":142.0,"retail_net":-142.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":1371.0,"retail_net":-1371.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-378.0,"retail_net":378.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1768.0,"retail_net":1768.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":2034.0,"retail_net":-2034.0},{"date":"2026-09-11","foreign_net":17.0,"institution_net":749.0,"retail_net":-766.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-277.0,"retail_net":277.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":15010.0,"retail_net":-15010.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-191.0,"retail_net":191.0}],"periods":{"d1":{"foreign_net":0,"institution_net":15497.0,"retail_net":-15497.0},"d3":{"foreign_net":0,"institution_net":676.0,"retail_net":-676.0},"d7":{"foreign_net":0.0,"institution_net":4706.0,"retail_net":-4706.0},"d14":{"foreign_net":0.0,"institution_net":1609.0,"retail_net":-1609.0},"d30":{"foreign_net":20.0,"institution_net":21855.0,"retail_net":-21875.0}}},"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":46,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:45.692819+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"iSelect K-바이오헬스케어","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.5,"aum":12400000000.0,"aum_display":"124억","dividend_yield":null,"tracking_error":13.95,"holdings":[{"ticker":"298380","name":"에이비엘바이오","weight":11.74},{"ticker":"141080","name":"리가켐바이오","weight":8.49},{"ticker":"009420","name":"한올바이오파마","weight":7.02},{"ticker":"237690","name":"에스티팜","weight":5.28},{"ticker":"128940","name":"한미약품","weight":5.13},{"ticker":"226950","name":"올릭스","weight":5.03},{"ticker":"290650","name":"엘앤씨바이오","weight":3.9},{"ticker":"196170","name":"알테오젠","weight":3.8},{"ticker":"068270","name":"셀트리온","weight":3.73},{"ticker":"476830","name":"알지노믹스","weight":3.62}],"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":9130.0,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-26","close":9530.0},{"date":"2024-11-27","close":9665.0},{"date":"2024-11-28","close":9905.0},{"date":"2024-11-29","close":9565.0},{"date":"2024-12-02","close":9610.0},{"date":"2024-12-03","close":10030.0},{"date":"2024-12-04","close":9755.0},{"date":"2024-12-05","close":9750.0},{"date":"2024-12-06","close":9645.0},{"date":"2024-12-09","close":9100.0},{"date":"2024-12-10","close":9835.0},{"date":"2024-12-11","close":9760.0},{"date":"2024-12-12","close":9880.0},{"date":"2024-12-13","close":10070.0},{"date":"2024-12-16","close":10045.0},{"date":"2024-12-17","close":10000.0},{"date":"2024-12-18","close":9975.0},{"date":"2024-12-19","close":9650.0},{"date":"2024-12-20","close":9395.0},{"date":"2024-12-23","close":9570.0},{"date":"2024-12-24","close":9830.0},{"date":"2024-12-26","close":9860.0},{"date":"2024-12-27","close":9730.0},{"date":"2024-12-30","close":10160.0},{"date":"2025-01-02","close":10035.0},{"date":"2025-01-03","close":10335.0},{"date":"2025-01-06","close":10365.0},{"date":"2025-01-07","close":10620.0},{"date":"2025-01-08","close":10415.0},{"date":"2025-01-09","close":10595.0},{"date":"2025-01-10","close":10415.0},{"date":"2025-01-13","close":10345.0},{"date":"2025-01-14","close":10375.0},{"date":"2025-01-15","close":10205.0},{"date":"2025-01-16","close":10485.0},{"date":"2025-01-17","close":10310.0},{"date":"2025-01-20","close":10315.0},{"date":"2025-01-21","close":10390.0},{"date":"2025-01-22","close":10415.0},{"date":"2025-01-23","close":10550.0},{"date":"2025-01-24","close":10675.0},{"date":"2025-01-31","close":10785.0},{"date":"2025-02-03","close":10440.0},{"date":"2025-02-04","close":10785.0},{"date":"2025-02-05","close":10870.0},{"date":"2025-02-06","close":11290.0},{"date":"2025-02-07","close":11315.0},{"date":"2025-02-10","close":11325.0},{"date":"2025-02-11","close":11165.0},{"date":"2025-02-12","close":11065.0},{"date":"2025-02-13","close":10990.0},{"date":"2025-02-14","close":11160.0},{"date":"2025-02-17","close":11255.0},{"date":"2025-02-18","close":11335.0},{"date":"2025-02-19","close":11015.0},{"date":"2025-02-20","close":10875.0},{"date":"2025-02-21","close":11065.0},{"date":"2025-02-24","close":10920.0},{"date":"2025-02-25","close":11095.0},{"date":"2025-02-26","close":11175.0},{"date":"2025-02-27","close":11285.0},{"date":"2025-02-28","close":10920.0},{"date":"2025-03-04","close":11130.0},{"date":"2025-03-05","close":11365.0},{"date":"2025-03-06","close":11125.0},{"date":"2025-03-07","close":10700.0},{"date":"2025-03-10","close":10780.0},{"date":"2025-03-11","close":10690.0},{"date":"2025-03-12","close":10680.0},{"date":"2025-03-13","close":10670.0},{"date":"2025-03-14","close":10860.0},{"date":"2025-03-17","close":11180.0},{"date":"2025-03-18","close":11210.0},{"date":"2025-03-19","close":11045.0},{"date":"2025-03-20","close":10585.0},{"date":"2025-03-21","close":10460.0},{"date":"2025-03-24","close":10490.0},{"date":"2025-03-25","close":10475.0},{"date":"2025-03-26","close":10445.0},{"date":"2025-03-27","close":10220.0},{"date":"2025-03-28","close":10130.0},{"date":"2025-03-31","close":9950.0},{"date":"2025-04-01","close":10305.0},{"date":"2025-04-02","close":10080.0},{"date":"2025-04-03","close":10235.0},{"date":"2025-04-04","close":10165.0},{"date":"2025-04-07","close":9705.0},{"date":"2025-04-08","close":10020.0},{"date":"2025-04-09","close":9730.0},{"date":"2025-04-10","close":10425.0},{"date":"2025-04-11","close":10710.0},{"date":"2025-04-14","close":11005.0},{"date":"2025-04-15","close":10925.0},{"date":"2025-04-16","close":10780.0},{"date":"2025-04-17","close":10895.0},{"date":"2025-04-18","close":11065.0},{"date":"2025-04-21","close":10980.0},{"date":"2025-04-22","close":11070.0},{"date":"2025-04-23","close":11085.0},{"date":"2025-04-24","close":11255.0},{"date":"2025-04-25","close":11100.0},{"date":"2025-04-28","close":10795.0},{"date":"2025-04-29","close":11035.0},{"date":"2025-04-30","close":10900.0},{"date":"2025-05-02","close":11115.0},{"date":"2025-05-07","close":10765.0},{"date":"2025-05-08","close":10830.0},{"date":"2025-05-09","close":10685.0},{"date":"2025-05-12","close":10405.0},{"date":"2025-05-13","close":10665.0},{"date":"2025-05-14","close":10735.0},{"date":"2025-05-15","close":10715.0},{"date":"2025-05-16","close":10650.0},{"date":"2025-05-19","close":10565.0},{"date":"2025-05-20","close":10695.0},{"date":"2025-05-21","close":10980.0},{"date":"2025-05-22","close":10870.0},{"date":"2025-05-23","close":10855.0},{"date":"2025-05-26","close":10940.0},{"date":"2025-05-27","close":11295.0},{"date":"2025-05-28","close":11065.0},{"date":"2025-05-29","close":11120.0},{"date":"2025-05-30","close":11200.0},{"date":"2025-06-02","close":11350.0},{"date":"2025-06-04","close":11315.0},{"date":"2025-06-05","close":11180.0},{"date":"2025-06-09","close":11545.0},{"date":"2025-06-10","close":11705.0},{"date":"2025-06-11","close":11920.0},{"date":"2025-06-12","close":11870.0},{"date":"2025-06-13","close":11380.0},{"date":"2025-06-16","close":11495.0},{"date":"2025-06-17","close":11320.0},{"date":"2025-06-18","close":11210.0},{"date":"2025-06-19","close":11195.0},{"date":"2025-06-20","close":11365.0},{"date":"2025-06-23","close":11125.0},{"date":"2025-06-24","close":11290.0},{"date":"2025-06-25","close":11225.0},{"date":"2025-06-26","close":11145.0},{"date":"2025-06-27","close":11155.0},{"date":"2025-06-30","close":11160.0},{"date":"2025-07-01","close":11175.0},{"date":"2025-07-02","close":11450.0},{"date":"2025-07-03","close":11760.0},{"date":"2025-07-04","close":11365.0},{"date":"2025-07-07","close":11510.0},{"date":"2025-07-08","close":11590.0},{"date":"2025-07-09","close":11675.0},{"date":"2025-07-10","close":12100.0},{"date":"2025-07-11","close":11990.0},{"date":"2025-07-14","close":11890.0},{"date":"2025-07-15","close":12190.0},{"date":"2025-07-16","close":12160.0},{"date":"2025-07-17","close":12585.0},{"date":"2025-07-18","close":12760.0},{"date":"2025-07-21","close":12530.0},{"date":"2025-07-22","close":12450.0},{"date":"2025-07-23","close":12675.0},{"date":"2025-07-24","close":12900.0},{"date":"2025-07-25","close":12635.0},{"date":"2025-07-28","close":12370.0},{"date":"2025-07-29","close":12370.0},{"date":"2025-07-30","close":12145.0},{"date":"2025-07-31","close":12130.0},{"date":"2025-08-01","close":11605.0},{"date":"2025-08-04","close":11840.0},{"date":"2025-08-05","close":12135.0},{"date":"2025-08-06","close":12240.0},{"date":"2025-08-07","close":12155.0},{"date":"2025-08-08","close":12185.0},{"date":"2025-08-11","close":12220.0},{"date":"2025-08-12","close":12110.0},{"date":"2025-08-13","close":12450.0},{"date":"2025-08-14","close":12525.0},{"date":"2025-08-18","close":12385.0},{"date":"2025-08-19","close":12090.0},{"date":"2025-08-20","close":11940.0},{"date":"2025-08-21","close":11880.0},{"date":"2025-08-22","close":12055.0},{"date":"2025-08-25","close":12380.0},{"date":"2025-08-26","close":12615.0},{"date":"2025-08-27","close":12530.0},{"date":"2025-08-28","close":12495.0},{"date":"2025-08-29","close":12425.0},{"date":"2025-09-01","close":12295.0},{"date":"2025-09-02","close":12530.0},{"date":"2025-09-03","close":12775.0},{"date":"2025-09-04","close":12900.0},{"date":"2025-09-05","close":13210.0},{"date":"2025-09-08","close":13350.0},{"date":"2025-09-09","close":13360.0},{"date":"2025-09-10","close":13395.0},{"date":"2025-09-11","close":13385.0},{"date":"2025-09-12","close":13665.0},{"date":"2025-09-15","close":13665.0},{"date":"2025-09-16","close":13465.0},{"date":"2025-09-17","close":13285.0},{"date":"2025-09-18","close":13280.0},{"date":"2025-09-19","close":13455.0},{"date":"2025-09-22","close":13800.0},{"date":"2025-09-23","close":13750.0},{"date":"2025-09-24","close":13400.0},{"date":"2025-09-25","close":12990.0},{"date":"2025-09-26","close":12720.0},{"date":"2025-09-29","close":12960.0},{"date":"2025-09-30","close":12905.0},{"date":"2025-10-01","close":12955.0},{"date":"2025-10-02","close":13085.0},{"date":"2025-10-10","close":12990.0},{"date":"2025-10-13","close":12825.0},{"date":"2025-10-14","close":12725.0},{"date":"2025-10-15","close":12790.0},{"date":"2025-10-16","close":12670.0},{"date":"2025-10-17","close":12610.0},{"date":"2025-10-20","close":12890.0},{"date":"2025-10-21","close":12810.0},{"date":"2025-10-22","close":12915.0},{"date":"2025-10-23","close":12765.0},{"date":"2025-10-24","close":12730.0},{"date":"2025-10-27","close":13595.0},{"date":"2025-10-28","close":13600.0},{"date":"2025-10-29","close":13390.0},{"date":"2025-10-30","close":13320.0},{"date":"2025-10-31","close":13795.0},{"date":"2025-11-03","close":13945.0},{"date":"2025-11-04","close":14485.0},{"date":"2025-11-05","close":14195.0},{"date":"2025-11-06","close":14190.0},{"date":"2025-11-07","close":13945.0},{"date":"2025-11-10","close":13910.0},{"date":"2025-11-11","close":13775.0},{"date":"2025-11-12","close":15300.0},{"date":"2025-11-13","close":15550.0},{"date":"2025-11-14","close":15900.0},{"date":"2025-11-17","close":16100.0},{"date":"2025-11-18","close":15870.0},{"date":"2025-11-19","close":15625.0},{"date":"2025-11-20","close":15995.0},{"date":"2025-11-21","close":15795.0},{"date":"2025-11-24","close":15515.0},{"date":"2025-11-25","close":15175.0},{"date":"2025-11-26","close":15720.0},{"date":"2025-11-27","close":15740.0},{"date":"2025-11-28","close":16350.0},{"date":"2025-12-01","close":16750.0},{"date":"2025-12-02","close":16630.0},{"date":"2025-12-03","close":16635.0},{"date":"2025-12-04","close":16655.0},{"date":"2025-12-05","close":16130.0},{"date":"2025-12-08","close":15905.0},{"date":"2025-12-09","close":16040.0},{"date":"2025-12-10","close":16430.0},{"date":"2025-12-11","close":16440.0},{"date":"2025-12-12","close":15965.0},{"date":"2025-12-15","close":16275.0},{"date":"2025-12-16","close":16105.0},{"date":"2025-12-17","close":15780.0},{"date":"2025-12-18","close":15770.0},{"date":"2025-12-19","close":16030.0},{"date":"2025-12-22","close":15875.0},{"date":"2025-12-23","close":15690.0},{"date":"2025-12-24","close":15730.0},{"date":"2025-12-26","close":15900.0},{"date":"2025-12-29","close":16040.0},{"date":"2025-12-30","close":16035.0},{"date":"2026-01-02","close":15975.0},{"date":"2026-01-05","close":16435.0},{"date":"2026-01-06","close":16275.0},{"date":"2026-01-07","close":16575.0},{"date":"2026-01-08","close":16780.0},{"date":"2026-01-09","close":16885.0},{"date":"2026-01-12","close":16515.0},{"date":"2026-01-13","close":16110.0},{"date":"2026-01-14","close":15790.0},{"date":"2026-01-15","close":15860.0},{"date":"2026-01-16","close":16225.0},{"date":"2026-01-19","close":16000.0},{"date":"2026-01-20","close":16030.0},{"date":"2026-01-21","close":14645.0},{"date":"2026-01-22","close":14850.0},{"date":"2026-01-23","close":15890.0},{"date":"2026-01-26","close":17140.0},{"date":"2026-01-27","close":17200.0},{"date":"2026-01-28","close":17730.0},{"date":"2026-01-29","close":18015.0},{"date":"2026-01-30","close":17065.0},{"date":"2026-02-02","close":16495.0},{"date":"2026-02-03","close":16885.0},{"date":"2026-02-04","close":16800.0},{"date":"2026-02-05","close":16220.0},{"date":"2026-02-06","close":15700.0},{"date":"2026-02-09","close":16455.0},{"date":"2026-02-10","close":16430.0},{"date":"2026-02-11","close":16675.0},{"date":"2026-02-12","close":16705.0},{"date":"2026-02-13","close":16480.0},{"date":"2026-02-19","close":17345.0},{"date":"2026-02-20","close":17060.0},{"date":"2026-02-23","close":17295.0},{"date":"2026-02-24","close":17310.0},{"date":"2026-02-25","close":17150.0},{"date":"2026-02-26","close":17300.0},{"date":"2026-02-27","close":17500.0},{"date":"2026-03-03","close":16850.0},{"date":"2026-03-04","close":14440.0},{"date":"2026-03-05","close":16295.0},{"date":"2026-03-06","close":16760.0},{"date":"2026-03-09","close":16065.0},{"date":"2026-03-10","close":16215.0},{"date":"2026-03-11","close":16165.0},{"date":"2026-03-12","close":16135.0},{"date":"2026-03-13","close":16500.0},{"date":"2026-03-16","close":16415.0},{"date":"2026-03-17","close":16560.0},{"date":"2026-03-18","close":16845.0},{"date":"2026-03-19","close":16490.0},{"date":"2026-03-20","close":16680.0},{"date":"2026-03-23","close":15560.0},{"date":"2026-03-24","close":16040.0},{"date":"2026-03-25","close":16295.0},{"date":"2026-03-26","close":16590.0},{"date":"2026-03-27","close":16810.0},{"date":"2026-03-30","close":16180.0},{"date":"2026-03-31","close":15490.0},{"date":"2026-04-01","close":16475.0},{"date":"2026-04-02","close":15195.0},{"date":"2026-04-03","close":14960.0},{"date":"2026-04-06","close":14665.0},{"date":"2026-04-07","close":14625.0},{"date":"2026-04-08","close":15095.0},{"date":"2026-04-09","close":14910.0},{"date":"2026-04-10","close":15150.0},{"date":"2026-04-13","close":15135.0},{"date":"2026-04-14","close":15060.0},{"date":"2026-04-15","close":15590.0},{"date":"2026-04-16","close":15900.0},{"date":"2026-04-17","close":15750.0},{"date":"2026-04-20","close":15845.0},{"date":"2026-04-21","close":15425.0},{"date":"2026-04-22","close":15200.0},{"date":"2026-04-23","close":15545.0},{"date":"2026-04-24","close":15750.0},{"date":"2026-04-27","close":16215.0},{"date":"2026-04-28","close":15580.0},{"date":"2026-04-29","close":15435.0},{"date":"2026-04-30","close":14860.0},{"date":"2026-05-04","close":14780.0},{"date":"2026-05-06","close":14420.0},{"date":"2026-05-07","close":14440.0},{"date":"2026-05-08","close":14535.0},{"date":"2026-05-11","close":14245.0},{"date":"2026-05-12","close":14500.0},{"date":"2026-05-13","close":14060.0},{"date":"2026-05-14","close":14425.0},{"date":"2026-05-15","close":13955.0},{"date":"2026-05-18","close":13180.0},{"date":"2026-05-19","close":13010.0},{"date":"2026-05-20","close":12550.0},{"date":"2026-05-21","close":13185.0},{"date":"2026-05-22","close":13975.0},{"date":"2026-05-26","close":14015.0},{"date":"2026-05-27","close":14220.0},{"date":"2026-05-28","close":13935.0},{"date":"2026-05-29","close":13660.0},{"date":"2026-06-01","close":13575.0},{"date":"2026-06-02","close":13120.0},{"date":"2026-06-04","close":13025.0},{"date":"2026-06-05","close":12650.0},{"date":"2026-06-08","close":11420.0},{"date":"2026-06-09","close":12045.0},{"date":"2026-06-10","close":11845.0},{"date":"2026-06-11","close":12285.0},{"date":"2026-06-12","close":11990.0},{"date":"2026-06-15","close":12105.0},{"date":"2026-06-16","close":12355.0},{"date":"2026-06-17","close":13095.0},{"date":"2026-06-18","close":12600.0},{"date":"2026-06-19","close":12225.0},{"date":"2026-06-22","close":12065.0},{"date":"2026-06-23","close":11700.0},{"date":"2026-06-24","close":12595.0},{"date":"2026-06-25","close":12510.0},{"date":"2026-06-26","close":11845.0},{"date":"2026-06-29","close":13360.0},{"date":"2026-06-30","close":12735.0},{"date":"2026-07-01","close":12890.0},{"date":"2026-07-02","close":12595.0},{"date":"2026-07-03","close":12430.0},{"date":"2026-07-06","close":11755.0},{"date":"2026-07-07","close":12205.0},{"date":"2026-07-08","close":11370.0},{"date":"2026-07-09","close":11240.0},{"date":"2026-07-10","close":11550.0},{"date":"2026-07-13","close":11120.0},{"date":"2026-07-14","close":10640.0},{"date":"2026-07-15","close":11070.0},{"date":"2026-07-16","close":10845.0},{"date":"2026-07-20","close":10280.0},{"date":"2026-07-21","close":10235.0},{"date":"2026-07-22","close":10125.0},{"date":"2026-07-23","close":10625.0},{"date":"2026-07-24","close":10400.0},{"date":"2026-07-27","close":10535.0},{"date":"2026-07-28","close":10015.0},{"date":"2026-07-29","close":9370.0},{"date":"2026-07-30","close":9185.0},{"date":"2026-07-31","close":9730.0},{"date":"2026-08-03","close":10005.0},{"date":"2026-08-04","close":11015.0},{"date":"2026-08-05","close":11050.0},{"date":"2026-08-06","close":11325.0},{"date":"2026-08-07","close":11340.0},{"date":"2026-08-10","close":12130.0},{"date":"2026-08-11","close":11975.0},{"date":"2026-08-12","close":11665.0},{"date":"2026-08-13","close":11590.0},{"date":"2026-08-14","close":11525.0},{"date":"2026-08-18","close":10985.0},{"date":"2026-08-19","close":11085.0},{"date":"2026-08-20","close":11410.0},{"date":"2026-08-21","close":10805.0},{"date":"2026-08-24","close":11415.0},{"date":"2026-08-25","close":11150.0},{"date":"2026-08-26","close":11380.0},{"date":"2026-08-27","close":11340.0},{"date":"2026-08-28","close":11435.0},{"date":"2026-08-31","close":11005.0},{"date":"2026-09-01","close":10965.0},{"date":"2026-09-02","close":10745.0},{"date":"2026-09-03","close":10455.0},{"date":"2026-09-04","close":10595.0},{"date":"2026-09-07","close":10580.0},{"date":"2026-09-08","close":10370.0},{"date":"2026-09-09","close":10435.0},{"date":"2026-09-10","close":10305.0},{"date":"2026-09-11","close":10140.0},{"date":"2026-09-14","close":10065.0},{"date":"2026-09-15","close":9980.0},{"date":"2026-09-16","close":9935.0},{"date":"2026-09-17","close":10000.0},{"date":"2026-09-18","close":9895.0},{"date":"2026-09-21","close":9820.0},{"date":"2026-09-22","close":9685.0},{"date":"2026-09-23","close":9665.0},{"date":"2026-09-28","close":9675.0},{"date":"2026-09-29","close":9610.0},{"date":"2026-09-30","close":9545.0},{"date":"2026-10-01","close":10085.0},{"date":"2026-10-02","close":9875.0},{"date":"2026-10-06","close":10095.0},{"date":"2026-10-07","close":10005.0},{"date":"2026-10-08","close":9610.0},{"date":"2026-10-12","close":9210.0},{"date":"2026-10-13","close":8930.0},{"date":"2026-10-14","close":8825.0},{"date":"2026-10-15","close":8590.0},{"date":"2026-10-16","close":9150.0},{"date":"2026-10-19","close":9550.0},{"date":"2026-10-20","close":9245.0},{"date":"2026-10-21","close":9385.0},{"date":"2026-10-22","close":9175.0},{"date":"2026-10-23","close":9050.0}],"chart_data":[{"date":"2024-11-26","open":9935,"high":9935,"low":9455,"close":9530,"volume":151109},{"date":"2024-11-27","open":9550,"high":9755,"low":9400,"close":9665,"volume":34543},{"date":"2024-11-28","open":9630,"high":9935,"low":9630,"close":9905,"volume":63896},{"date":"2024-11-29","open":9915,"high":9915,"low":9550,"close":9565,"volume":18969},{"date":"2024-12-02","open":9655,"high":9685,"low":9535,"close":9610,"volume":5377},{"date":"2024-12-03","open":9915,"high":10070,"low":9850,"close":10030,"volume":26405},{"date":"2024-12-04","open":9845,"high":9935,"low":9665,"close":9755,"volume":34334},{"date":"2024-12-05","open":9765,"high":9935,"low":9685,"close":9750,"volume":59872},{"date":"2024-12-06","open":9585,"high":9650,"low":9395,"close":9645,"volume":11205},{"date":"2024-12-09","open":9320,"high":9340,"low":9100,"close":9100,"volume":4208},{"date":"2024-12-10","open":9465,"high":9835,"low":9465,"close":9835,"volume":6570},{"date":"2024-12-11","open":9865,"high":9870,"low":9700,"close":9760,"volume":2958},{"date":"2024-12-12","open":9800,"high":10060,"low":9780,"close":9880,"volume":28689},{"date":"2024-12-13","open":9910,"high":10115,"low":9845,"close":10070,"volume":11361},{"date":"2024-12-16","open":10180,"high":10180,"low":10045,"close":10045,"volume":536},{"date":"2024-12-17","open":9960,"high":10120,"low":9925,"close":10000,"volume":7512},{"date":"2024-12-18","open":9945,"high":10025,"low":9815,"close":9975,"volume":704},{"date":"2024-12-19","open":9705,"high":9705,"low":9595,"close":9650,"volume":953},{"date":"2024-12-20","open":9450,"high":9455,"low":9395,"close":9395,"volume":2683},{"date":"2024-12-23","open":9470,"high":9585,"low":9470,"close":9570,"volume":546},{"date":"2024-12-24","open":9625,"high":9840,"low":9620,"close":9830,"volume":854},{"date":"2024-12-26","open":9925,"high":9960,"low":9805,"close":9860,"volume":8019},{"date":"2024-12-27","open":9860,"high":9860,"low":9675,"close":9730,"volume":5343},{"date":"2024-12-30","open":9695,"high":10220,"low":9695,"close":10160,"volume":7574},{"date":"2025-01-02","open":10170,"high":10190,"low":10005,"close":10035,"volume":7668},{"date":"2025-01-03","open":9975,"high":10350,"low":9975,"close":10335,"volume":7217},{"date":"2025-01-06","open":10320,"high":10410,"low":10220,"close":10365,"volume":8546},{"date":"2025-01-07","open":10580,"high":10630,"low":10500,"close":10620,"volume":3440},{"date":"2025-01-08","open":10605,"high":10635,"low":10415,"close":10415,"volume":3911},{"date":"2025-01-09","open":10415,"high":10600,"low":10350,"close":10595,"volume":7657},{"date":"2025-01-10","open":10565,"high":10600,"low":10415,"close":10415,"volume":16015},{"date":"2025-01-13","open":10370,"high":10550,"low":10300,"close":10345,"volume":1339},{"date":"2025-01-14","open":10490,"high":10490,"low":10305,"close":10375,"volume":1814},{"date":"2025-01-15","open":10310,"high":10315,"low":10135,"close":10205,"volume":2216},{"date":"2025-01-16","open":10305,"high":10545,"low":10305,"close":10485,"volume":5122},{"date":"2025-01-17","open":10370,"high":10445,"low":10290,"close":10310,"volume":1503},{"date":"2025-01-20","open":10265,"high":10385,"low":10210,"close":10315,"volume":1939},{"date":"2025-01-21","open":10475,"high":10490,"low":10380,"close":10390,"volume":964},{"date":"2025-01-22","open":10425,"high":10590,"low":10405,"close":10415,"volume":16505},{"date":"2025-01-23","open":10460,"high":10585,"low":10460,"close":10550,"volume":4154},{"date":"2025-01-24","open":10555,"high":10735,"low":10555,"close":10675,"volume":6902},{"date":"2025-01-31","open":10810,"high":10810,"low":10630,"close":10785,"volume":4693},{"date":"2025-02-03","open":10630,"high":10630,"low":10405,"close":10440,"volume":1932},{"date":"2025-02-04","open":10810,"high":10940,"low":10710,"close":10785,"volume":8980},{"date":"2025-02-05","open":10835,"high":10940,"low":10745,"close":10870,"volume":2178},{"date":"2025-02-06","open":11025,"high":11300,"low":10990,"close":11290,"volume":6915},{"date":"2025-02-07","open":11185,"high":11345,"low":11185,"close":11315,"volume":10172},{"date":"2025-02-10","open":11315,"high":11460,"low":11160,"close":11325,"volume":13078},{"date":"2025-02-11","open":11405,"high":11405,"low":11130,"close":11165,"volume":26223},{"date":"2025-02-12","open":11000,"high":11070,"low":10970,"close":11065,"volume":7372},{"date":"2025-02-13","open":11020,"high":11020,"low":10850,"close":10990,"volume":8575},{"date":"2025-02-14","open":11160,"high":11175,"low":11055,"close":11160,"volume":92969},{"date":"2025-02-17","open":11235,"high":11265,"low":11085,"close":11255,"volume":12311},{"date":"2025-02-18","open":11140,"high":11365,"low":11125,"close":11335,"volume":31509},{"date":"2025-02-19","open":11275,"high":11275,"low":11015,"close":11015,"volume":17529},{"date":"2025-02-20","open":10980,"high":11110,"low":10860,"close":10875,"volume":17504},{"date":"2025-02-21","open":10985,"high":11095,"low":10970,"close":11065,"volume":2622},{"date":"2025-02-24","open":11045,"high":11045,"low":10900,"close":10920,"volume":7694},{"date":"2025-02-25","open":10835,"high":11120,"low":10835,"close":11095,"volume":1503},{"date":"2025-02-26","open":11230,"high":11230,"low":11035,"close":11175,"volume":2945},{"date":"2025-02-27","open":11145,"high":11290,"low":11130,"close":11285,"volume":23621},{"date":"2025-02-28","open":11130,"high":11130,"low":10875,"close":10920,"volume":54640},{"date":"2025-03-04","open":10890,"high":11170,"low":10870,"close":11130,"volume":4267},{"date":"2025-03-05","open":11220,"high":11365,"low":11220,"close":11365,"volume":11304},{"date":"2025-03-06","open":11370,"high":11370,"low":11075,"close":11125,"volume":12455},{"date":"2025-03-07","open":10970,"high":11045,"low":10680,"close":10700,"volume":18348},{"date":"2025-03-10","open":10610,"high":10902,"low":10565,"close":10780,"volume":23357},{"date":"2025-03-11","open":10565,"high":10700,"low":10565,"close":10690,"volume":2010},{"date":"2025-03-12","open":10790,"high":10840,"low":10665,"close":10680,"volume":10743},{"date":"2025-03-13","open":10780,"high":10780,"low":10670,"close":10670,"volume":1340},{"date":"2025-03-14","open":10750,"high":10970,"low":10750,"close":10860,"volume":12366},{"date":"2025-03-17","open":10825,"high":11180,"low":10775,"close":11180,"volume":51959},{"date":"2025-03-18","open":11140,"high":11225,"low":11080,"close":11210,"volume":44342},{"date":"2025-03-19","open":11230,"high":11230,"low":11000,"close":11045,"volume":6502},{"date":"2025-03-20","open":11005,"high":11005,"low":10550,"close":10585,"volume":2418},{"date":"2025-03-21","open":10435,"high":10660,"low":10435,"close":10460,"volume":21934},{"date":"2025-03-24","open":10480,"high":10600,"low":10480,"close":10490,"volume":1730},{"date":"2025-03-25","open":10485,"high":10600,"low":10475,"close":10475,"volume":304},{"date":"2025-03-26","open":10375,"high":10450,"low":10270,"close":10445,"volume":20501},{"date":"2025-03-27","open":10405,"high":10435,"low":10215,"close":10220,"volume":13382},{"date":"2025-03-28","open":10255,"high":10255,"low":10110,"close":10130,"volume":381},{"date":"2025-03-31","open":9980,"high":10155,"low":9875,"close":9950,"volume":12431},{"date":"2025-04-01","open":10210,"high":10430,"low":10145,"close":10305,"volume":1897},{"date":"2025-04-02","open":10137,"high":10220,"low":10080,"close":10080,"volume":1334},{"date":"2025-04-03","open":10155,"high":10300,"low":10140,"close":10235,"volume":14331},{"date":"2025-04-04","open":10220,"high":10400,"low":10110,"close":10165,"volume":1032},{"date":"2025-04-07","open":9860,"high":9900,"low":9705,"close":9705,"volume":22537},{"date":"2025-04-08","open":9975,"high":10200,"low":9955,"close":10020,"volume":8390},{"date":"2025-04-09","open":10015,"high":10015,"low":9730,"close":9730,"volume":443},{"date":"2025-04-10","open":10280,"high":10430,"low":10280,"close":10425,"volume":1602},{"date":"2025-04-11","open":10455,"high":10735,"low":10455,"close":10710,"volume":1311},{"date":"2025-04-14","open":10695,"high":11030,"low":10695,"close":11005,"volume":16615},{"date":"2025-04-15","open":11045,"high":11045,"low":10820,"close":10925,"volume":1360},{"date":"2025-04-16","open":10955,"high":10955,"low":10715,"close":10780,"volume":7358},{"date":"2025-04-17","open":10905,"high":10940,"low":10835,"close":10895,"volume":655},{"date":"2025-04-18","open":11000,"high":11070,"low":10955,"close":11065,"volume":1415},{"date":"2025-04-21","open":10995,"high":11075,"low":10960,"close":10980,"volume":6482},{"date":"2025-04-22","open":10965,"high":11140,"low":10965,"close":11070,"volume":1191},{"date":"2025-04-23","open":11265,"high":11265,"low":11070,"close":11085,"volume":504},{"date":"2025-04-24","open":11260,"high":11285,"low":11120,"close":11255,"volume":21055},{"date":"2025-04-25","open":11240,"high":11240,"low":11100,"close":11100,"volume":1409},{"date":"2025-04-28","open":11100,"high":11100,"low":10795,"close":10795,"volume":1712},{"date":"2025-04-29","open":10965,"high":11035,"low":10935,"close":11035,"volume":893},{"date":"2025-04-30","open":11040,"high":11140,"low":10885,"close":10900,"volume":250},{"date":"2025-05-02","open":10900,"high":11115,"low":10900,"close":11115,"volume":2829},{"date":"2025-05-07","open":11025,"high":11025,"low":10645,"close":10765,"volume":2242},{"date":"2025-05-08","open":10915,"high":10915,"low":10775,"close":10830,"volume":41},{"date":"2025-05-09","open":10780,"high":10795,"low":10675,"close":10685,"volume":335},{"date":"2025-05-12","open":10685,"high":10685,"low":10365,"close":10405,"volume":2482},{"date":"2025-05-13","open":10530,"high":10810,"low":10530,"close":10665,"volume":20354},{"date":"2025-05-14","open":10560,"high":10795,"low":10390,"close":10735,"volume":28011},{"date":"2025-05-15","open":10630,"high":10740,"low":10630,"close":10715,"volume":650},{"date":"2025-05-16","open":10715,"high":10715,"low":10640,"close":10650,"volume":1191},{"date":"2025-05-19","open":10645,"high":10645,"low":10510,"close":10565,"volume":353},{"date":"2025-05-20","open":10770,"high":10800,"low":10695,"close":10695,"volume":24187},{"date":"2025-05-21","open":10920,"high":10980,"low":10890,"close":10980,"volume":619},{"date":"2025-05-22","open":10955,"high":11540,"low":10855,"close":10870,"volume":37374},{"date":"2025-05-23","open":10975,"high":10975,"low":10810,"close":10855,"volume":1223},{"date":"2025-05-26","open":10830,"high":10940,"low":10830,"close":10940,"volume":6412},{"date":"2025-05-27","open":11045,"high":11315,"low":11015,"close":11295,"volume":7837},{"date":"2025-05-28","open":11300,"high":11300,"low":11065,"close":11065,"volume":2368},{"date":"2025-05-29","open":11120,"high":11155,"low":11055,"close":11120,"volume":17515},{"date":"2025-05-30","open":11255,"high":11335,"low":11185,"close":11200,"volume":3935},{"date":"2025-06-02","open":11260,"high":11365,"low":11230,"close":11350,"volume":1520},{"date":"2025-06-04","open":11515,"high":11515,"low":11305,"close":11315,"volume":7060},{"date":"2025-06-05","open":11315,"high":11400,"low":11150,"close":11180,"volume":6932},{"date":"2025-06-09","open":11180,"high":11620,"low":11180,"close":11545,"volume":4986},{"date":"2025-06-10","open":11545,"high":11750,"low":11510,"close":11705,"volume":8224},{"date":"2025-06-11","open":11792,"high":11965,"low":11775,"close":11920,"volume":9957},{"date":"2025-06-12","open":11935,"high":11975,"low":11860,"close":11870,"volume":2783},{"date":"2025-06-13","open":11985,"high":11985,"low":11195,"close":11380,"volume":6798},{"date":"2025-06-16","open":11380,"high":11595,"low":11345,"close":11495,"volume":10280},{"date":"2025-06-17","open":11495,"high":11495,"low":11285,"close":11320,"volume":11499},{"date":"2025-06-18","open":11265,"high":11392,"low":11205,"close":11210,"volume":4945},{"date":"2025-06-19","open":11310,"high":11310,"low":11095,"close":11195,"volume":31976},{"date":"2025-06-20","open":11320,"high":11480,"low":11310,"close":11365,"volume":8824},{"date":"2025-06-23","open":11275,"high":11275,"low":11080,"close":11125,"volume":7257},{"date":"2025-06-24","open":11335,"high":11405,"low":11250,"close":11290,"volume":4140},{"date":"2025-06-25","open":11225,"high":11305,"low":11185,"close":11225,"volume":4280},{"date":"2025-06-26","open":11210,"high":11210,"low":11040,"close":11145,"volume":4732},{"date":"2025-06-27","open":11215,"high":11305,"low":11145,"close":11155,"volume":8498},{"date":"2025-06-30","open":11245,"high":11245,"low":11085,"close":11160,"volume":4737},{"date":"2025-07-01","open":11215,"high":11235,"low":11105,"close":11175,"volume":8107},{"date":"2025-07-02","open":11410,"high":11465,"low":11200,"close":11450,"volume":55681},{"date":"2025-07-03","open":11535,"high":11835,"low":11430,"close":11760,"volume":60599},{"date":"2025-07-04","open":11815,"high":11815,"low":11365,"close":11365,"volume":25581},{"date":"2025-07-07","open":11240,"high":11545,"low":11240,"close":11510,"volume":29326},{"date":"2025-07-08","open":11525,"high":11590,"low":11390,"close":11590,"volume":19881},{"date":"2025-07-09","open":11525,"high":11705,"low":11515,"close":11675,"volume":16259},{"date":"2025-07-10","open":11810,"high":12135,"low":11805,"close":12100,"volume":40367},{"date":"2025-07-11","open":12150,"high":12165,"low":11980,"close":11990,"volume":27023},{"date":"2025-07-14","open":12025,"high":12025,"low":11815,"close":11890,"volume":11947},{"date":"2025-07-15","open":11910,"high":12195,"low":11910,"close":12190,"volume":12761},{"date":"2025-07-16","open":12115,"high":12230,"low":12000,"close":12160,"volume":15358},{"date":"2025-07-17","open":12250,"high":12585,"low":12190,"close":12585,"volume":47963},{"date":"2025-07-18","open":12845,"high":12940,"low":12600,"close":12760,"volume":28697},{"date":"2025-07-21","open":12705,"high":12705,"low":12440,"close":12530,"volume":20280},{"date":"2025-07-22","open":12570,"high":12795,"low":12395,"close":12450,"volume":16458},{"date":"2025-07-23","open":12605,"high":12690,"low":12470,"close":12675,"volume":14980},{"date":"2025-07-24","open":12680,"high":13190,"low":12680,"close":12900,"volume":29793},{"date":"2025-07-25","open":12930,"high":12930,"low":12595,"close":12635,"volume":24784},{"date":"2025-07-28","open":12630,"high":12630,"low":12370,"close":12370,"volume":33571},{"date":"2025-07-29","open":12355,"high":12400,"low":12220,"close":12370,"volume":36057},{"date":"2025-07-30","open":12400,"high":12400,"low":12135,"close":12145,"volume":8759},{"date":"2025-07-31","open":12150,"high":12195,"low":11990,"close":12130,"volume":15200},{"date":"2025-08-01","open":11945,"high":11945,"low":11590,"close":11605,"volume":24750},{"date":"2025-08-04","open":11650,"high":11885,"low":11620,"close":11840,"volume":20211},{"date":"2025-08-05","open":12055,"high":12245,"low":12020,"close":12135,"volume":14650},{"date":"2025-08-06","open":12010,"high":12250,"low":11995,"close":12240,"volume":13362},{"date":"2025-08-07","open":12215,"high":12215,"low":12090,"close":12155,"volume":15137},{"date":"2025-08-08","open":12300,"high":12300,"low":12140,"close":12185,"volume":3398},{"date":"2025-08-11","open":12150,"high":12235,"low":12040,"close":12220,"volume":12521},{"date":"2025-08-12","open":12270,"high":12410,"low":12110,"close":12110,"volume":10189},{"date":"2025-08-13","open":12335,"high":12450,"low":12225,"close":12450,"volume":36794},{"date":"2025-08-14","open":12490,"high":12615,"low":12400,"close":12525,"volume":14846},{"date":"2025-08-18","open":12555,"high":12595,"low":12305,"close":12385,"volume":33232},{"date":"2025-08-19","open":12445,"high":12445,"low":12090,"close":12090,"volume":15544},{"date":"2025-08-20","open":11910,"high":11975,"low":11760,"close":11940,"volume":9753},{"date":"2025-08-21","open":11940,"high":12045,"low":11850,"close":11880,"volume":6575},{"date":"2025-08-22","open":12085,"high":12155,"low":11975,"close":12055,"volume":4204},{"date":"2025-08-25","open":12350,"high":12475,"low":12350,"close":12380,"volume":17503},{"date":"2025-08-26","open":12285,"high":12635,"low":12285,"close":12615,"volume":18394},{"date":"2025-08-27","open":12595,"high":12595,"low":12450,"close":12530,"volume":17365},{"date":"2025-08-28","open":12535,"high":12580,"low":12430,"close":12495,"volume":9401},{"date":"2025-08-29","open":12560,"high":12590,"low":12370,"close":12425,"volume":6685},{"date":"2025-09-01","open":12500,"high":12545,"low":12255,"close":12295,"volume":77525},{"date":"2025-09-02","open":12425,"high":12575,"low":12290,"close":12530,"volume":6368},{"date":"2025-09-03","open":12560,"high":12800,"low":12480,"close":12775,"volume":10244},{"date":"2025-09-04","open":12800,"high":12980,"low":12800,"close":12900,"volume":13846},{"date":"2025-09-05","open":13000,"high":13225,"low":12900,"close":13210,"volume":19962},{"date":"2025-09-08","open":13520,"high":13520,"low":13285,"close":13350,"volume":22431},{"date":"2025-09-09","open":13365,"high":13365,"low":13150,"close":13360,"volume":19865},{"date":"2025-09-10","open":13360,"high":13430,"low":13260,"close":13395,"volume":21089},{"date":"2025-09-11","open":13305,"high":13460,"low":13200,"close":13385,"volume":10247},{"date":"2025-09-12","open":13390,"high":13670,"low":13380,"close":13665,"volume":105358},{"date":"2025-09-15","open":13610,"high":13665,"low":13430,"close":13665,"volume":32860},{"date":"2025-09-16","open":13620,"high":13620,"low":13375,"close":13465,"volume":31050},{"date":"2025-09-17","open":13465,"high":13465,"low":13245,"close":13285,"volume":23259},{"date":"2025-09-18","open":13450,"high":13460,"low":13195,"close":13280,"volume":24568},{"date":"2025-09-19","open":13240,"high":13585,"low":13240,"close":13455,"volume":21833},{"date":"2025-09-22","open":13660,"high":13800,"low":13505,"close":13800,"volume":41920},{"date":"2025-09-23","open":13800,"high":13915,"low":13575,"close":13750,"volume":26522},{"date":"2025-09-24","open":13770,"high":13770,"low":13245,"close":13400,"volume":20398},{"date":"2025-09-25","open":13395,"high":13395,"low":12975,"close":12990,"volume":24748},{"date":"2025-09-26","open":12955,"high":12955,"low":12625,"close":12720,"volume":32291},{"date":"2025-09-29","open":12820,"high":12965,"low":12795,"close":12960,"volume":24050},{"date":"2025-09-30","open":12970,"high":12990,"low":12895,"close":12905,"volume":14640},{"date":"2025-10-01","open":13030,"high":13055,"low":12925,"close":12955,"volume":8414},{"date":"2025-10-02","open":13055,"high":13100,"low":12900,"close":13085,"volume":20279},{"date":"2025-10-10","open":13085,"high":13085,"low":12835,"close":12990,"volume":22657},{"date":"2025-10-13","open":12830,"high":13025,"low":12760,"close":12825,"volume":6244},{"date":"2025-10-14","open":12895,"high":13055,"low":12627,"close":12725,"volume":9133},{"date":"2025-10-15","open":12865,"high":12955,"low":12790,"close":12790,"volume":11759},{"date":"2025-10-16","open":12970,"high":12970,"low":12625,"close":12670,"volume":37838},{"date":"2025-10-17","open":12690,"high":12890,"low":12560,"close":12610,"volume":14839},{"date":"2025-10-20","open":12775,"high":12965,"low":12735,"close":12890,"volume":9739},{"date":"2025-10-21","open":13065,"high":13065,"low":12710,"close":12810,"volume":39134},{"date":"2025-10-22","open":12850,"high":13055,"low":12710,"close":12915,"volume":50345},{"date":"2025-10-23","open":12855,"high":12880,"low":12685,"close":12765,"volume":26234},{"date":"2025-10-24","open":12955,"high":12955,"low":12710,"close":12730,"volume":44016},{"date":"2025-10-27","open":12850,"high":13595,"low":12845,"close":13595,"volume":97151},{"date":"2025-10-28","open":13710,"high":13730,"low":13500,"close":13600,"volume":76043},{"date":"2025-10-29","open":13640,"high":13640,"low":13290,"close":13390,"volume":25696},{"date":"2025-10-30","open":13515,"high":13575,"low":13220,"close":13320,"volume":46476},{"date":"2025-10-31","open":13455,"high":13805,"low":13405,"close":13795,"volume":67812},{"date":"2025-11-03","open":13840,"high":13965,"low":13625,"close":13945,"volume":45802,"rsi_14":72.85,"sma_20":13065.5,"sma_60":12860.0,"sma_120":12181.92},{"date":"2025-11-04","open":13905,"high":14555,"low":13770,"close":14485,"volume":60884,"rsi_14":76.95,"sma_20":13144.5,"sma_60":12904.08,"sma_120":12212.38},{"date":"2025-11-05","open":14575,"high":14615,"low":13910,"close":14195,"volume":88219,"rsi_14":73.0,"sma_20":13206.5,"sma_60":12938.42,"sma_120":12241.62},{"date":"2025-11-06","open":14345,"high":14505,"low":14165,"close":14190,"volume":56727,"rsi_14":74.23,"sma_20":13261.75,"sma_60":12970.92,"sma_120":12273.17},{"date":"2025-11-07","open":13900,"high":14237,"low":13775,"close":13945,"volume":53120,"rsi_14":66.36,"sma_20":13309.5,"sma_60":13000.75,"sma_120":12300.5},{"date":"2025-11-10","open":14055,"high":14055,"low":13795,"close":13910,"volume":27632,"rsi_14":67.3,"sma_20":13363.75,"sma_60":13029.5,"sma_120":12326.96},{"date":"2025-11-11","open":13970,"high":14000,"low":13690,"close":13775,"volume":32849,"rsi_14":63.4,"sma_20":13416.25,"sma_60":13055.42,"sma_120":12352.46},{"date":"2025-11-12","open":14050,"high":15300,"low":14000,"close":15300,"volume":240987,"rsi_14":77.64,"sma_20":13541.75,"sma_60":13108.58,"sma_120":12391.21},{"date":"2025-11-13","open":15450,"high":15612,"low":15155,"close":15550,"volume":212059,"rsi_14":79.38,"sma_20":13685.75,"sma_60":13160.25,"sma_120":12432.75},{"date":"2025-11-14","open":15230,"high":16130,"low":15160,"close":15900,"volume":154857,"rsi_14":76.9,"sma_20":13850.25,"sma_60":13216.5,"sma_120":12476.12},{"date":"2025-11-17","open":15910,"high":16275,"low":15722,"close":16100,"volume":91885,"rsi_14":77.9,"sma_20":14010.75,"sma_60":13278.42,"sma_120":12518.79},{"date":"2025-11-18","open":16120,"high":16140,"low":15605,"close":15870,"volume":62209,"rsi_14":77.56,"sma_20":14163.75,"sma_60":13341.42,"sma_120":12560.46},{"date":"2025-11-19","open":15855,"high":15870,"low":15230,"close":15625,"volume":47806,"rsi_14":74.65,"sma_20":14299.25,"sma_60":13402.83,"sma_120":12600.21},{"date":"2025-11-20","open":15625,"high":16110,"low":15625,"close":15995,"volume":60341,"rsi_14":74.07,"sma_20":14460.75,"sma_60":13471.42,"sma_120":12642.33},{"date":"2025-11-21","open":15610,"high":15885,"low":15520,"close":15795,"volume":40674,"rsi_14":70.02,"sma_20":14614.0,"sma_60":13533.75,"sma_120":12679.83},{"date":"2025-11-24","open":16120,"high":16120,"low":15430,"close":15515,"volume":28101,"rsi_14":61.81,"sma_20":14710.0,"sma_60":13586.0,"sma_120":12716.92},{"date":"2025-11-25","open":15625,"high":15720,"low":15127,"close":15175,"volume":32448,"rsi_14":61.11,"sma_20":14788.75,"sma_60":13628.67,"sma_120":12750.71},{"date":"2025-11-26","open":15430,"high":15880,"low":15345,"close":15720,"volume":45444,"rsi_14":65.45,"sma_20":14905.25,"sma_60":13681.83,"sma_120":12788.38},{"date":"2025-11-27","open":15855,"high":16005,"low":15687,"close":15740,"volume":19886,"rsi_14":68.99,"sma_20":15026.25,"sma_60":13735.92,"sma_120":12824.96},{"date":"2025-11-28","open":15970,"high":16465,"low":15910,"close":16350,"volume":35551,"rsi_14":73.02,"sma_20":15154.0,"sma_60":13801.33,"sma_120":12866.92},{"date":"2025-12-01","open":16610,"high":16755,"low":16535,"close":16750,"volume":60373,"rsi_14":76.73,"sma_20":15294.25,"sma_60":13875.58,"sma_120":12913.33},{"date":"2025-12-02","open":16620,"high":16680,"low":16360,"close":16630,"volume":47484,"rsi_14":65.99,"sma_20":15401.5,"sma_60":13943.92,"sma_120":12955.71},{"date":"2025-12-03","open":16685,"high":16685,"low":16415,"close":16635,"volume":20358,"rsi_14":63.86,"sma_20":15523.5,"sma_60":14008.25,"sma_120":12996.79},{"date":"2025-12-04","open":16545,"high":16780,"low":16370,"close":16655,"volume":36101,"rsi_14":60.53,"sma_20":15646.75,"sma_60":14070.83,"sma_120":13036.25},{"date":"2025-12-05","open":16740,"high":16900,"low":15910,"close":16130,"volume":98362,"rsi_14":50.38,"sma_20":15756.0,"sma_60":14119.5,"sma_120":13071.75},{"date":"2025-12-08","open":16200,"high":16200,"low":15840,"close":15905,"volume":54410,"rsi_14":50.45,"sma_20":15855.75,"sma_60":14162.08,"sma_120":13109.46},{"date":"2025-12-09","open":16255,"high":16255,"low":15970,"close":16040,"volume":54276,"rsi_14":55.47,"sma_20":15969.0,"sma_60":14206.75,"sma_120":13147.33},{"date":"2025-12-10","open":15900,"high":16485,"low":15845,"close":16430,"volume":33861,"rsi_14":55.7,"sma_20":16025.5,"sma_60":14257.33,"sma_120":13189.92},{"date":"2025-12-11","open":16590,"high":16685,"low":16390,"close":16440,"volume":27515,"rsi_14":58.9,"sma_20":16070.0,"sma_60":14308.25,"sma_120":13233.5},{"date":"2025-12-12","open":16285,"high":16440,"low":15935,"close":15965,"volume":45934,"rsi_14":55.89,"sma_20":16073.25,"sma_60":14346.58,"sma_120":13273.25},{"date":"2025-12-15","open":15945,"high":16295,"low":15860,"close":16275,"volume":22838,"rsi_14":64.51,"sma_20":16082.0,"sma_60":14390.08,"sma_120":13314.17},{"date":"2025-12-16","open":16355,"high":16355,"low":16015,"close":16105,"volume":21453,"rsi_14":55.64,"sma_20":16093.75,"sma_60":14434.08,"sma_120":13355.67},{"date":"2025-12-17","open":16140,"high":16140,"low":15750,"close":15780,"volume":31690,"rsi_14":50.54,"sma_20":16101.5,"sma_60":14475.67,"sma_120":13393.08},{"date":"2025-12-18","open":15545,"high":15900,"low":15545,"close":15770,"volume":11550,"rsi_14":40.71,"sma_20":16090.25,"sma_60":14517.17,"sma_120":13430.96},{"date":"2025-12-19","open":15935,"high":16275,"low":15770,"close":16030,"volume":32593,"rsi_14":37.92,"sma_20":16102.0,"sma_60":14560.08,"sma_120":13471.67},{"date":"2025-12-22","open":16175,"high":16210,"low":15755,"close":15875,"volume":27483,"rsi_14":37.48,"sma_20":16120.0,"sma_60":14594.67,"sma_120":13511.0},{"date":"2025-12-23","open":15960,"high":15960,"low":15645,"close":15690,"volume":25083,"rsi_14":35.21,"sma_20":16145.75,"sma_60":14627.0,"sma_120":13548.75},{"date":"2025-12-24","open":15680,"high":15790,"low":15615,"close":15730,"volume":13592,"rsi_14":35.61,"sma_20":16146.25,"sma_60":14665.83,"sma_120":13586.71},{"date":"2025-12-26","open":15755,"high":15945,"low":15630,"close":15900,"volume":27549,"rsi_14":45.98,"sma_20":16154.25,"sma_60":14714.33,"sma_120":13623.79},{"date":"2025-12-29","open":16115,"high":16115,"low":15830,"close":16040,"volume":30261,"rsi_14":52.43,"sma_20":16138.75,"sma_60":14769.67,"sma_120":13659.46},{"date":"2025-12-30","open":16105,"high":16115,"low":15760,"close":16035,"volume":11434,"rsi_14":49.91,"sma_20":16103.0,"sma_60":14820.92,"sma_120":13698.38},{"date":"2026-01-02","open":16075,"high":16185,"low":15875,"close":15975,"volume":22809,"rsi_14":40.17,"sma_20":16070.25,"sma_60":14872.08,"sma_120":13735.58},{"date":"2026-01-05","open":15875,"high":16450,"low":15635,"close":16435,"volume":35964,"rsi_14":49.91,"sma_20":16060.25,"sma_60":14930.08,"sma_120":13775.96},{"date":"2026-01-06","open":16435,"high":16555,"low":16170,"close":16275,"volume":22124,"rsi_14":56.33,"sma_20":16041.25,"sma_60":14983.25,"sma_120":13814.29},{"date":"2026-01-07","open":16365,"high":16665,"low":16195,"close":16575,"volume":37275,"rsi_14":56.15,"sma_20":16063.5,"sma_60":15043.0,"sma_120":13851.58},{"date":"2026-01-08","open":16845,"high":16920,"low":16570,"close":16780,"volume":35618,"rsi_14":63.64,"sma_20":16107.25,"sma_60":15108.92,"sma_120":13891.5},{"date":"2026-01-09","open":16875,"high":16885,"low":16630,"close":16885,"volume":33805,"rsi_14":74.5,"sma_20":16149.5,"sma_60":15178.25,"sma_120":13933.12},{"date":"2026-01-12","open":16755,"high":16825,"low":16350,"close":16515,"volume":72992,"rsi_14":64.24,"sma_20":16153.75,"sma_60":15240.33,"sma_120":13969.17},{"date":"2026-01-13","open":16580,"high":16580,"low":16060,"close":16110,"volume":113159,"rsi_14":51.45,"sma_20":16137.25,"sma_60":15297.67,"sma_120":14002.08},{"date":"2026-01-14","open":16190,"high":16200,"low":15665,"close":15790,"volume":53158,"rsi_14":48.55,"sma_20":16128.5,"sma_60":15350.67,"sma_120":14028.79},{"date":"2026-01-15","open":15935,"high":16005,"low":15750,"close":15860,"volume":45070,"rsi_14":53.02,"sma_20":16107.75,"sma_60":15400.17,"sma_120":14054.62},{"date":"2026-01-16","open":15725,"high":16420,"low":15415,"close":16225,"volume":92710,"rsi_14":57.89,"sma_20":16113.75,"sma_60":15457.08,"sma_120":14085.42},{"date":"2026-01-19","open":16065,"high":16150,"low":15895,"close":16000,"volume":52949,"rsi_14":51.57,"sma_20":16124.75,"sma_60":15508.5,"sma_120":14115.0},{"date":"2026-01-20","open":16115,"high":16490,"low":15980,"close":16030,"volume":82982,"rsi_14":49.84,"sma_20":16137.75,"sma_60":15562.92,"sma_120":14142.96},{"date":"2026-01-21","open":15600,"high":15665,"low":14460,"close":14645,"volume":236345,"rsi_14":34.42,"sma_20":16068.5,"sma_60":15594.83,"sma_120":14157.5},{"date":"2026-01-22","open":14790,"high":14980,"low":14410,"close":14850,"volume":122808,"rsi_14":37.79,"sma_20":16017.25,"sma_60":15615.75,"sma_120":14175.96},{"date":"2026-01-23","open":14900,"high":15890,"low":14900,"close":15890,"volume":78637,"rsi_14":44.74,"sma_20":16027.25,"sma_60":15653.92,"sma_120":14205.29},{"date":"2026-01-26","open":16080,"high":17225,"low":16080,"close":17140,"volume":220846,"rsi_14":56.89,"sma_20":16097.75,"sma_60":15716.42,"sma_120":14245.04},{"date":"2026-01-27","open":16950,"high":17525,"low":16925,"close":17200,"volume":162318,"rsi_14":55.18,"sma_20":16162.75,"sma_60":15781.08,"sma_120":14287.17},{"date":"2026-01-28","open":17255,"high":17975,"low":17250,"close":17730,"volume":134586,"rsi_14":57.47,"sma_20":16247.25,"sma_60":15846.67,"sma_120":14333.83},{"date":"2026-01-29","open":17860,"high":18200,"low":17390,"close":18015,"volume":94828,"rsi_14":58.64,"sma_20":16346.25,"sma_60":15914.5,"sma_120":14387.25},{"date":"2026-01-30","open":17465,"high":17615,"low":17060,"close":17065,"volume":145015,"rsi_14":53.86,"sma_20":16400.75,"sma_60":15957.5,"sma_120":14430.79},{"date":"2026-02-02","open":16550,"high":17120,"low":16325,"close":16495,"volume":93444,"rsi_14":52.64,"sma_20":16403.75,"sma_60":15995.83,"sma_120":14467.12},{"date":"2026-02-03","open":16885,"high":17035,"low":16670,"close":16885,"volume":40530,"rsi_14":57.44,"sma_20":16434.25,"sma_60":16040.75,"sma_120":14505.83},{"date":"2026-02-04","open":16795,"high":17185,"low":16665,"close":16800,"volume":41515,"rsi_14":56.38,"sma_20":16445.5,"sma_60":16088.33,"sma_120":14544.54},{"date":"2026-02-05","open":16900,"high":16950,"low":16220,"close":16220,"volume":31132,"rsi_14":49.97,"sma_20":16417.5,"sma_60":16126.83,"sma_120":14578.17},{"date":"2026-02-06","open":15730,"high":15835,"low":15430,"close":15700,"volume":34442,"rsi_14":48.1,"sma_20":16358.25,"sma_60":16158.92,"sma_120":14607.17},{"date":"2026-02-09","open":16090,"high":16500,"low":16045,"close":16455,"volume":40510,"rsi_14":52.47,"sma_20":16355.25,"sma_60":16178.17,"sma_120":14643.38},{"date":"2026-02-10","open":16415,"high":16735,"low":16290,"close":16430,"volume":30626,"rsi_14":62.32,"sma_20":16371.25,"sma_60":16192.83,"sma_120":14676.54},{"date":"2026-02-11","open":16635,"high":16965,"low":16545,"close":16675,"volume":34278,"rsi_14":62.53,"sma_20":16415.5,"sma_60":16205.75,"sma_120":14711.12},{"date":"2026-02-12","open":16670,"high":16765,"low":16450,"close":16705,"volume":24484,"rsi_14":56.49,"sma_20":16457.75,"sma_60":16215.83,"sma_120":14747.12},{"date":"2026-02-13","open":16450,"high":16515,"low":16310,"close":16480,"volume":18797,"rsi_14":43.71,"sma_20":16470.5,"sma_60":16226.0,"sma_120":14783.71},{"date":"2026-02-19","open":16560,"high":17405,"low":16535,"close":17345,"volume":68656,"rsi_14":51.2,"sma_20":16537.75,"sma_60":16254.67,"sma_120":14828.75},{"date":"2026-02-20","open":17255,"high":17280,"low":16995,"close":17060,"volume":28369,"rsi_14":44.23,"sma_20":16589.25,"sma_60":16272.42,"sma_120":14871.92},{"date":"2026-02-23","open":17210,"high":17480,"low":16885,"close":17295,"volume":70795,"rsi_14":43.75,"sma_20":16721.75,"sma_60":16297.42,"sma_120":14915.58},{"date":"2026-02-24","open":17570,"high":17590,"low":17225,"close":17310,"volume":30900,"rsi_14":52.54,"sma_20":16844.75,"sma_60":16327.33,"sma_120":14956.67},{"date":"2026-02-25","open":17340,"high":17340,"low":17085,"close":17150,"volume":32205,"rsi_14":57.42,"sma_20":16907.75,"sma_60":16360.25,"sma_120":14994.46},{"date":"2026-02-26","open":17150,"high":17415,"low":16865,"close":17300,"volume":50580,"rsi_14":54.97,"sma_20":16915.75,"sma_60":16386.58,"sma_120":15034.21},{"date":"2026-02-27","open":17265,"high":17665,"low":17180,"close":17500,"volume":54548,"rsi_14":58.16,"sma_20":16930.75,"sma_60":16415.92,"sma_120":15075.92},{"date":"2026-03-03","open":17310,"high":17910,"low":16850,"close":16850,"volume":58033,"rsi_14":57.22,"sma_20":16886.75,"sma_60":16424.25,"sma_120":15112.79},{"date":"2026-03-04","open":16475,"high":16685,"low":14440,"close":14440,"volume":84068,"rsi_14":39.92,"sma_20":16708.0,"sma_60":16385.75,"sma_120":15130.67},{"date":"2026-03-05","open":15690,"high":16845,"low":15390,"close":16295,"volume":62001,"rsi_14":48.91,"sma_20":16669.5,"sma_60":16380.17,"sma_120":15162.04},{"date":"2026-03-06","open":16250,"high":16800,"low":15900,"close":16760,"volume":31071,"rsi_14":52.12,"sma_20":16682.75,"sma_60":16382.25,"sma_120":15195.25},{"date":"2026-03-09","open":15865,"high":16200,"low":15750,"close":16065,"volume":28870,"rsi_14":46.3,"sma_20":16641.75,"sma_60":16372.42,"sma_120":15221.62},{"date":"2026-03-10","open":16835,"high":16877,"low":16110,"close":16215,"volume":22459,"rsi_14":47.07,"sma_20":16612.5,"sma_60":16373.83,"sma_120":15246.67},{"date":"2026-03-11","open":16455,"high":16640,"low":15970,"close":16165,"volume":16855,"rsi_14":48.08,"sma_20":16609.75,"sma_60":16378.17,"sma_120":15270.12},{"date":"2026-03-12","open":16090,"high":16220,"low":15830,"close":16135,"volume":15511,"rsi_14":41.77,"sma_20":16631.5,"sma_60":16379.75,"sma_120":15293.25},{"date":"2026-03-13","open":15800,"high":16770,"low":15800,"close":16500,"volume":42149,"rsi_14":46.23,"sma_20":16633.75,"sma_60":16380.92,"sma_120":15319.12},{"date":"2026-03-16","open":16555,"high":16565,"low":16110,"close":16415,"volume":29800,"rsi_14":43.96,"sma_20":16633.0,"sma_60":16380.5,"sma_120":15344.38},{"date":"2026-03-17","open":16730,"high":17100,"low":16560,"close":16560,"volume":27000,"rsi_14":44.94,"sma_20":16627.25,"sma_60":16390.42,"sma_120":15368.5},{"date":"2026-03-18","open":16755,"high":17075,"low":16690,"close":16845,"volume":26325,"rsi_14":47.98,"sma_20":16634.25,"sma_60":16399.92,"sma_120":15395.0},{"date":"2026-03-19","open":16545,"high":16575,"low":16360,"close":16490,"volume":11798,"rsi_14":44.77,"sma_20":16634.75,"sma_60":16406.33,"sma_120":15420.21},{"date":"2026-03-20","open":16575,"high":16855,"low":16490,"close":16680,"volume":34713,"rsi_14":44.7,"sma_20":16601.5,"sma_60":16421.33,"sma_120":15448.5},{"date":"2026-03-23","open":16095,"high":16095,"low":15560,"close":15560,"volume":16530,"rsi_14":42.13,"sma_20":16526.5,"sma_60":16417.83,"sma_120":15467.5},{"date":"2026-03-24","open":16140,"high":16140,"low":15685,"close":16040,"volume":15124,"rsi_14":62.76,"sma_20":16463.75,"sma_60":16418.0,"sma_120":15489.04},{"date":"2026-03-25","open":16170,"high":16400,"low":16130,"close":16295,"volume":34254,"rsi_14":50.0,"sma_20":16413.0,"sma_60":16425.0,"sma_120":15509.83},{"date":"2026-03-26","open":16860,"high":17065,"low":16590,"close":16590,"volume":45128,"rsi_14":48.11,"sma_20":16385.0,"sma_60":16440.0,"sma_120":15533.5},{"date":"2026-03-27","open":16655,"high":16810,"low":16350,"close":16810,"volume":24336,"rsi_14":59.25,"sma_20":16360.5,"sma_60":16458.0,"sma_120":15561.92},{"date":"2026-03-30","open":16175,"high":16245,"low":15790,"close":16180,"volume":14943,"rsi_14":49.61,"sma_20":16294.5,"sma_60":16462.67,"sma_120":15588.5},{"date":"2026-03-31","open":16030,"high":16055,"low":15445,"close":15490,"volume":23282,"rsi_14":43.44,"sma_20":16226.5,"sma_60":16453.5,"sma_120":15611.58},{"date":"2026-04-01","open":16180,"high":16620,"low":16065,"close":16475,"volume":28242,"rsi_14":52.79,"sma_20":16328.25,"sma_60":16460.83,"sma_120":15640.88},{"date":"2026-04-02","open":16530,"high":16530,"low":15070,"close":15195,"volume":33004,"rsi_14":40.7,"sma_20":16273.25,"sma_60":16447.83,"sma_120":15659.96},{"date":"2026-04-03","open":15335,"high":15335,"low":14920,"close":14960,"volume":9418,"rsi_14":39.85,"sma_20":16183.25,"sma_60":16423.25,"sma_120":15676.67},{"date":"2026-04-06","open":14950,"high":15100,"low":14600,"close":14665,"volume":13009,"rsi_14":37.05,"sma_20":16113.25,"sma_60":16396.42,"sma_120":15689.83},{"date":"2026-04-07","open":14675,"high":15025,"low":14460,"close":14625,"volume":7672,"rsi_14":34.3,"sma_20":16033.75,"sma_60":16363.92,"sma_120":15703.46},{"date":"2026-04-08","open":15365,"high":15540,"low":14910,"close":15095,"volume":18730,"rsi_14":40.29,"sma_20":15980.25,"sma_60":16335.83,"sma_120":15722.38},{"date":"2026-04-09","open":15095,"high":15250,"low":14840,"close":14910,"volume":21410,"rsi_14":37.67,"sma_20":15919.0,"sma_60":16302.92,"sma_120":15740.58},{"date":"2026-04-10","open":15040,"high":15315,"low":14940,"close":15150,"volume":30079,"rsi_14":46.75,"sma_20":15851.5,"sma_60":16280.17,"sma_120":15760.25},{"date":"2026-04-13","open":14955,"high":15210,"low":14780,"close":15135,"volume":11082,"rsi_14":42.25,"sma_20":15787.5,"sma_60":16263.92,"sma_120":15780.79},{"date":"2026-04-14","open":15400,"high":15425,"low":15060,"close":15060,"volume":18133,"rsi_14":39.08,"sma_20":15712.5,"sma_60":16251.75,"sma_120":15801.21},{"date":"2026-04-15","open":15315,"high":15715,"low":15145,"close":15590,"volume":37634,"rsi_14":41.51,"sma_20":15649.75,"sma_60":16247.25,"sma_120":15823.71},{"date":"2026-04-16","open":15895,"high":16040,"low":15845,"close":15900,"volume":20778,"rsi_14":42.39,"sma_20":15620.25,"sma_60":16241.83,"sma_120":15849.46},{"date":"2026-04-17","open":15895,"high":15895,"low":15620,"close":15750,"volume":16177,"rsi_14":46.09,"sma_20":15573.75,"sma_60":16237.67,"sma_120":15873.08},{"date":"2026-04-20","open":15970,"high":16180,"low":15735,"close":15845,"volume":13928,"rsi_14":53.62,"sma_20":15588.0,"sma_60":16234.58,"sma_120":15898.75},{"date":"2026-04-21","open":15930,"high":15930,"low":15335,"close":15425,"volume":36876,"rsi_14":37.9,"sma_20":15557.25,"sma_60":16247.58,"sma_120":15921.21},{"date":"2026-04-22","open":15420,"high":15500,"low":15030,"close":15200,"volume":38498,"rsi_14":50.08,"sma_20":15502.5,"sma_60":16253.42,"sma_120":15934.58},{"date":"2026-04-23","open":15390,"high":15635,"low":15160,"close":15545,"volume":46109,"rsi_14":58.62,"sma_20":15450.25,"sma_60":16247.67,"sma_120":15950.79},{"date":"2026-04-24","open":15515,"high":15885,"low":15410,"close":15750,"volume":23805,"rsi_14":66.41,"sma_20":15397.25,"sma_60":16224.5,"sma_120":15970.46},{"date":"2026-04-27","open":15865,"high":16300,"low":15865,"close":16215,"volume":68725,"rsi_14":71.31,"sma_20":15399.0,"sma_60":16208.08,"sma_120":15994.58},{"date":"2026-04-28","open":15660,"high":15715,"low":15365,"close":15580,"volume":78064,"rsi_14":56.23,"sma_20":15403.5,"sma_60":16172.25,"sma_120":16009.46},{"date":"2026-04-29","open":15635,"high":15835,"low":15335,"close":15435,"volume":33291,"rsi_14":56.81,"sma_20":15351.5,"sma_60":16129.25,"sma_120":16021.88},{"date":"2026-04-30","open":15350,"high":15350,"low":14765,"close":14860,"volume":43638,"rsi_14":46.54,"sma_20":15334.75,"sma_60":16092.5,"sma_120":16025.0},{"date":"2026-05-04","open":15020,"high":15120,"low":14765,"close":14780,"volume":55161,"rsi_14":45.83,"sma_20":15325.75,"sma_60":16063.92,"sma_120":16029.88},{"date":"2026-05-06","open":14770,"high":14770,"low":14375,"close":14420,"volume":40925,"rsi_14":42.95,"sma_20":15313.5,"sma_60":16022.83,"sma_120":16031.79},{"date":"2026-05-07","open":14420,"high":14745,"low":14330,"close":14440,"volume":30391,"rsi_14":35.73,"sma_20":15304.25,"sma_60":15983.5,"sma_120":16035.92},{"date":"2026-05-08","open":14520,"high":14700,"low":14430,"close":14535,"volume":35330,"rsi_14":32.11,"sma_20":15276.25,"sma_60":15955.42,"sma_120":16041.12},{"date":"2026-05-11","open":14460,"high":14460,"low":14140,"close":14245,"volume":33148,"rsi_14":30.97,"sma_20":15243.0,"sma_60":15931.17,"sma_120":16045.04},{"date":"2026-05-12","open":14265,"high":14790,"low":13960,"close":14500,"volume":74873,"rsi_14":33.66,"sma_20":15210.5,"sma_60":15898.58,"sma_120":16038.38},{"date":"2026-05-13","open":14750,"high":14770,"low":14005,"close":14060,"volume":58319,"rsi_14":33.49,"sma_20":15156.75,"sma_60":15859.08,"sma_120":16025.96},{"date":"2026-05-14","open":14085,"high":14520,"low":14085,"close":14425,"volume":25628,"rsi_14":40.94,"sma_20":15125.0,"sma_60":15821.58,"sma_120":16013.67},{"date":"2026-05-15","open":14530,"high":14530,"low":13760,"close":13955,"volume":45005,"rsi_14":31.93,"sma_20":15043.25,"sma_60":15775.75,"sma_120":15995.79},{"date":"2026-05-18","open":13890,"high":13890,"low":12840,"close":13180,"volume":36319,"rsi_14":24.14,"sma_20":14907.25,"sma_60":15720.75,"sma_120":15973.38},{"date":"2026-05-19","open":13155,"high":13390,"low":12600,"close":13010,"volume":34039,"rsi_14":15.72,"sma_20":14770.25,"sma_60":15648.5,"sma_120":15951.58},{"date":"2026-05-20","open":12890,"high":12890,"low":12425,"close":12550,"volume":18504,"rsi_14":16.33,"sma_20":14605.5,"sma_60":15573.33,"sma_120":15922.88},{"date":"2026-05-21","open":12995,"high":13380,"low":12995,"close":13185,"volume":19106,"rsi_14":27.45,"sma_20":14493.5,"sma_60":15504.83,"sma_120":15901.12},{"date":"2026-05-22","open":13185,"high":14432,"low":13185,"close":13975,"volume":43983,"rsi_14":41.5,"sma_20":14432.25,"sma_60":15449.25,"sma_120":15888.29},{"date":"2026-05-26","open":14355,"high":14580,"low":13920,"close":14015,"volume":47916,"rsi_14":42.59,"sma_20":14355.75,"sma_60":15397.0,"sma_120":15878.62},{"date":"2026-05-27","open":13740,"high":14765,"low":13675,"close":14220,"volume":54550,"rsi_14":48.0,"sma_20":14279.25,"sma_60":15345.67,"sma_120":15866.12},{"date":"2026-05-28","open":14340,"high":14340,"low":13430,"close":13935,"volume":17569,"rsi_14":45.21,"sma_20":14165.25,"sma_60":15286.25,"sma_120":15851.08},{"date":"2026-05-29","open":14090,"high":14090,"low":13375,"close":13660,"volume":26366,"rsi_14":41.98,"sma_20":14069.25,"sma_60":15233.08,"sma_120":15828.67},{"date":"2026-06-01","open":13660,"high":13810,"low":13275,"close":13575,"volume":29438,"rsi_14":43.62,"sma_20":13976.25,"sma_60":15218.67,"sma_120":15802.21},{"date":"2026-06-02","open":13285,"high":13410,"low":13050,"close":13120,"volume":58591,"rsi_14":37.34,"sma_20":13889.25,"sma_60":15165.75,"sma_120":15772.96},{"date":"2026-06-04","open":13120,"high":13490,"low":12890,"close":13025,"volume":21062,"rsi_14":39.86,"sma_20":13801.5,"sma_60":15103.5,"sma_120":15742.88},{"date":"2026-06-05","open":13270,"high":13370,"low":12615,"close":12650,"volume":49906,"rsi_14":32.65,"sma_20":13713.0,"sma_60":15046.58,"sma_120":15709.5},{"date":"2026-06-08","open":12050,"high":12050,"low":10715,"close":11420,"volume":45251,"rsi_14":28.43,"sma_20":13562.0,"sma_60":14966.67,"sma_120":15670.25},{"date":"2026-06-09","open":11455,"high":12285,"low":11250,"close":12045,"volume":36675,"rsi_14":40.09,"sma_20":13437.5,"sma_60":14898.0,"sma_120":15638.08},{"date":"2026-06-10","open":12045,"high":12115,"low":11530,"close":11845,"volume":8110,"rsi_14":39.88,"sma_20":13317.5,"sma_60":14826.5,"sma_120":15603.12},{"date":"2026-06-11","open":11360,"high":12285,"low":11240,"close":12285,"volume":7664,"rsi_14":47.69,"sma_20":13206.75,"sma_60":14756.25,"sma_120":15568.58},{"date":"2026-06-12","open":12505,"high":12505,"low":11905,"close":11990,"volume":17352,"rsi_14":38.92,"sma_20":13103.25,"sma_60":14682.5,"sma_120":15531.5},{"date":"2026-06-15","open":12095,"high":12420,"low":12085,"close":12105,"volume":41671,"rsi_14":30.19,"sma_20":12987.25,"sma_60":14608.25,"sma_120":15499.33},{"date":"2026-06-16","open":12280,"high":12580,"low":12045,"close":12355,"volume":34047,"rsi_14":33.16,"sma_20":12907.25,"sma_60":14533.42,"sma_120":15466.67},{"date":"2026-06-17","open":12730,"high":13465,"low":12270,"close":13095,"volume":103597,"rsi_14":39.71,"sma_20":12903.0,"sma_60":14476.83,"sma_120":15441.58},{"date":"2026-06-18","open":13050,"high":13080,"low":12520,"close":12600,"volume":50530,"rsi_14":38.24,"sma_20":12882.5,"sma_60":14408.83,"sma_120":15415.08},{"date":"2026-06-19","open":12600,"high":12755,"low":12065,"close":12225,"volume":29892,"rsi_14":37.58,"sma_20":12866.25,"sma_60":14353.25,"sma_120":15385.54},{"date":"2026-06-22","open":12225,"high":12250,"low":11845,"close":12065,"volume":24808,"rsi_14":37.09,"sma_20":12810.25,"sma_60":14287.0,"sma_120":15352.5},{"date":"2026-06-23","open":12115,"high":12445,"low":11670,"close":11700,"volume":30687,"rsi_14":37.67,"sma_20":12696.5,"sma_60":14210.42,"sma_120":15317.71},{"date":"2026-06-24","open":11765,"high":12770,"low":11570,"close":12595,"volume":23109,"rsi_14":46.72,"sma_20":12625.5,"sma_60":14143.83,"sma_120":15291.92},{"date":"2026-06-25","open":12460,"high":12920,"low":12460,"close":12510,"volume":11752,"rsi_14":48.88,"sma_20":12540.0,"sma_60":14072.17,"sma_120":15265.08},{"date":"2026-06-26","open":12545,"high":12545,"low":11685,"close":11845,"volume":18678,"rsi_14":53.72,"sma_20":12435.5,"sma_60":13999.92,"sma_120":15231.29},{"date":"2026-06-29","open":12100,"high":13420,"low":12100,"close":13360,"volume":50655,"rsi_14":59.97,"sma_20":12420.5,"sma_60":13964.42,"sma_120":15208.96},{"date":"2026-06-30","open":13360,"high":13360,"low":12720,"close":12735,"volume":29333,"rsi_14":56.34,"sma_20":12378.5,"sma_60":13902.08,"sma_120":15181.46},{"date":"2026-07-01","open":12825,"high":13300,"low":12455,"close":12890,"volume":16466,"rsi_14":54.49,"sma_20":12367.0,"sma_60":13863.67,"sma_120":15155.75},{"date":"2026-07-02","open":12870,"high":13165,"low":12595,"close":12595,"volume":43507,"rsi_14":54.49,"sma_20":12345.5,"sma_60":13824.25,"sma_120":15123.75},{"date":"2026-07-03","open":12955,"high":12955,"low":12105,"close":12430,"volume":15431,"rsi_14":52.39,"sma_20":12334.5,"sma_60":13787.0,"sma_120":15091.71},{"date":"2026-07-06","open":12385,"high":12385,"low":11610,"close":11755,"volume":10269,"rsi_14":45.84,"sma_20":12351.25,"sma_60":13739.17,"sma_120":15051.54},{"date":"2026-07-07","open":11745,"high":12450,"low":11635,"close":12205,"volume":21199,"rsi_14":43.57,"sma_20":12359.25,"sma_60":13691.0,"sma_120":15013.42},{"date":"2026-07-08","open":12000,"high":12000,"low":11290,"close":11370,"volume":30200,"rsi_14":41.53,"sma_20":12335.5,"sma_60":13632.0,"sma_120":14967.46},{"date":"2026-07-09","open":11405,"high":11755,"low":11110,"close":11240,"volume":11852,"rsi_14":42.98,"sma_20":12283.25,"sma_60":13566.83,"sma_120":14923.5},{"date":"2026-07-10","open":11125,"high":11800,"low":11125,"close":11550,"volume":18593,"rsi_14":46.41,"sma_20":12261.25,"sma_60":13507.08,"sma_120":14885.5},{"date":"2026-07-13","open":11570,"high":11890,"low":11120,"close":11120,"volume":16594,"rsi_14":45.99,"sma_20":12212.0,"sma_60":13441.42,"sma_120":14846.58},{"date":"2026-07-14","open":11060,"high":11060,"low":10300,"close":10640,"volume":11595,"rsi_14":35.66,"sma_20":12126.25,"sma_60":13358.92,"sma_120":14803.08},{"date":"2026-07-15","open":10790,"high":11200,"low":10790,"close":11070,"volume":4346,"rsi_14":39.94,"sma_20":12025.0,"sma_60":13278.42,"sma_120":14760.12},{"date":"2026-07-16","open":10990,"high":11245,"low":10770,"close":10845,"volume":5967,"rsi_14":42.56,"sma_20":11937.25,"sma_60":13196.67,"sma_120":14717.17},{"date":"2026-07-20","open":10835,"high":10835,"low":10280,"close":10280,"volume":5795,"rsi_14":23.31,"sma_20":11840.0,"sma_60":13103.92,"sma_120":14669.25},{"date":"2026-07-21","open":10280,"high":10320,"low":10020,"close":10235,"volume":2681,"rsi_14":25.92,"sma_20":11748.5,"sma_60":13017.42,"sma_120":14632.5},{"date":"2026-07-22","open":10380,"high":10400,"low":10090,"close":10125,"volume":5192,"rsi_14":23.13,"sma_20":11669.75,"sma_60":12932.83,"sma_120":14593.12},{"date":"2026-07-23","open":10125,"high":10625,"low":10125,"close":10625,"volume":7549,"rsi_14":31.59,"sma_20":11571.25,"sma_60":12850.83,"sma_120":14549.25},{"date":"2026-07-24","open":10550,"high":10865,"low":10400,"close":10400,"volume":9118,"rsi_14":31.24,"sma_20":11465.75,"sma_60":12761.67,"sma_120":14493.08},{"date":"2026-07-27","open":10485,"high":10905,"low":10440,"close":10535,"volume":3899,"rsi_14":37.47,"sma_20":11400.25,"sma_60":12667.0,"sma_120":14437.54},{"date":"2026-07-28","open":10335,"high":10395,"low":9885,"close":10015,"volume":5844,"rsi_14":27.83,"sma_20":11233.0,"sma_60":12574.25,"sma_120":14373.25},{"date":"2026-07-29","open":10110,"high":10110,"low":9105,"close":9370,"volume":4589,"rsi_14":28.95,"sma_20":11064.75,"sma_60":12473.17,"sma_120":14301.21},{"date":"2026-07-30","open":9370,"high":9620,"low":9180,"close":9185,"volume":4620,"rsi_14":28.62,"sma_20":10879.5,"sma_60":12378.58,"sma_120":14235.54},{"date":"2026-07-31","open":9340,"high":9800,"low":9145,"close":9730,"volume":2975,"rsi_14":31.94,"sma_20":10736.25,"sma_60":12294.42,"sma_120":14179.17},{"date":"2026-08-03","open":9655,"high":10295,"low":9560,"close":10005,"volume":8044,"rsi_14":38.59,"sma_20":10615.0,"sma_60":12220.83,"sma_120":14121.83},{"date":"2026-08-04","open":10100,"high":11035,"low":10100,"close":11015,"volume":14637,"rsi_14":53.46,"sma_20":10578.0,"sma_60":12163.75,"sma_120":14073.62},{"date":"2026-08-05","open":11065,"high":11250,"low":10905,"close":11050,"volume":6532,"rsi_14":49.8,"sma_20":10520.25,"sma_60":12105.67,"sma_120":14030.54},{"date":"2026-08-06","open":11190,"high":11485,"low":10920,"close":11325,"volume":13232,"rsi_14":54.73,"sma_20":10518.0,"sma_60":12057.0,"sma_120":13994.08},{"date":"2026-08-07","open":11285,"high":11415,"low":10990,"close":11340,"volume":2973,"rsi_14":61.73,"sma_20":10523.0,"sma_60":12004.33,"sma_120":13951.46},{"date":"2026-08-10","open":11500,"high":12195,"low":11470,"close":12130,"volume":9884,"rsi_14":68.0,"sma_20":10552.0,"sma_60":11972.17,"sma_120":13915.62},{"date":"2026-08-11","open":12110,"high":12375,"low":11865,"close":11975,"volume":28483,"rsi_14":67.42,"sma_20":10594.75,"sma_60":11931.33,"sma_120":13876.46},{"date":"2026-08-12","open":11895,"high":11895,"low":11575,"close":11665,"volume":41995,"rsi_14":60.16,"sma_20":10646.0,"sma_60":11893.17,"sma_120":13834.46},{"date":"2026-08-13","open":11720,"high":11760,"low":11405,"close":11590,"volume":27638,"rsi_14":61.97,"sma_20":10672.0,"sma_60":11866.67,"sma_120":13793.71},{"date":"2026-08-14","open":11600,"high":11835,"low":11360,"close":11525,"volume":6229,"rsi_14":60.1,"sma_20":10706.0,"sma_60":11841.92,"sma_120":13745.21},{"date":"2026-08-18","open":11450,"high":11485,"low":10930,"close":10985,"volume":21355,"rsi_14":59.86,"sma_20":10741.25,"sma_60":11815.83,"sma_120":13694.58},{"date":"2026-08-19","open":10840,"high":11135,"low":10660,"close":11085,"volume":13327,"rsi_14":69.6,"sma_20":10783.75,"sma_60":11780.83,"sma_120":13642.83},{"date":"2026-08-20","open":11765,"high":11765,"low":11230,"close":11410,"volume":11562,"rsi_14":74.64,"sma_20":10848.0,"sma_60":11738.08,"sma_120":13593.67},{"date":"2026-08-21","open":11230,"high":11230,"low":10660,"close":10805,"volume":5118,"rsi_14":61.75,"sma_20":10857.0,"sma_60":11684.58,"sma_120":13540.79},{"date":"2026-08-24","open":10845,"high":11415,"low":10845,"close":11415,"volume":10011,"rsi_14":64.36,"sma_20":10907.75,"sma_60":11637.83,"sma_120":13491.75},{"date":"2026-08-25","open":11250,"high":11250,"low":10795,"close":11150,"volume":12242,"rsi_14":51.62,"sma_20":10938.5,"sma_60":11591.42,"sma_120":13438.83},{"date":"2026-08-26","open":11365,"high":11480,"low":11245,"close":11380,"volume":4530,"rsi_14":53.78,"sma_20":11006.75,"sma_60":11553.42,"sma_120":13393.25},{"date":"2026-08-27","open":11270,"high":11430,"low":11215,"close":11340,"volume":3118,"rsi_14":50.18,"sma_20":11105.25,"sma_60":11516.17,"sma_120":13367.42},{"date":"2026-08-28","open":11300,"high":11435,"low":11260,"close":11435,"volume":1883,"rsi_14":51.13,"sma_20":11217.75,"sma_60":11488.08,"sma_120":13326.92},{"date":"2026-08-31","open":11120,"high":11120,"low":10765,"close":11005,"volume":6436,"rsi_14":35.37,"sma_20":11281.5,"sma_60":11454.42,"sma_120":13278.96},{"date":"2026-09-01","open":11005,"high":11060,"low":10830,"close":10965,"volume":9140,"rsi_14":36.46,"sma_20":11329.5,"sma_60":11426.33,"sma_120":13236.46},{"date":"2026-09-02","open":10740,"high":11005,"low":10590,"close":10745,"volume":3450,"rsi_14":37.36,"sma_20":11316.0,"sma_60":11415.08,"sma_120":13190.88},{"date":"2026-09-03","open":10700,"high":10710,"low":10345,"close":10455,"volume":1552,"rsi_14":35.28,"sma_20":11286.25,"sma_60":11388.58,"sma_120":13143.29},{"date":"2026-09-04","open":10475,"high":10695,"low":10430,"close":10595,"volume":4898,"rsi_14":38.17,"sma_20":11249.75,"sma_60":11367.75,"sma_120":13097.12},{"date":"2026-09-07","open":10560,"high":10625,"low":10510,"close":10580,"volume":4251,"rsi_14":44.05,"sma_20":11211.75,"sma_60":11339.33,"sma_120":13047.79},{"date":"2026-09-08","open":10630,"high":10630,"low":10370,"close":10370,"volume":6700,"rsi_14":39.83,"sma_20":11123.75,"sma_60":11312.33,"sma_120":12997.42},{"date":"2026-09-09","open":10370,"high":10490,"low":10355,"close":10435,"volume":39378,"rsi_14":35.02,"sma_20":11046.75,"sma_60":11284.5,"sma_120":12946.38},{"date":"2026-09-10","open":10395,"high":10395,"low":10050,"close":10305,"volume":3220,"rsi_14":41.01,"sma_20":10978.75,"sma_60":11250.33,"sma_120":12891.88},{"date":"2026-09-11","open":10110,"high":10195,"low":10055,"close":10140,"volume":1803,"rsi_14":22.7,"sma_20":10906.25,"sma_60":11201.08,"sma_120":12838.96},{"date":"2026-09-14","open":10045,"high":10195,"low":9870,"close":10065,"volume":2921,"rsi_14":24.71,"sma_20":10833.25,"sma_60":11158.83,"sma_120":12783.83},{"date":"2026-09-15","open":10065,"high":10305,"low":9980,"close":9980,"volume":2145,"rsi_14":15.0,"sma_20":10783.0,"sma_60":11121.42,"sma_120":12737.33},{"date":"2026-09-16","open":9985,"high":9985,"low":9800,"close":9935,"volume":3673,"rsi_14":14.96,"sma_20":10725.5,"sma_60":11085.92,"sma_120":12686.46},{"date":"2026-09-17","open":10085,"high":10120,"low":9985,"close":10000,"volume":2155,"rsi_14":13.67,"sma_20":10655.0,"sma_60":11057.58,"sma_120":12634.0},{"date":"2026-09-18","open":10050,"high":10050,"low":9895,"close":9895,"volume":3720,"rsi_14":16.36,"sma_20":10609.5,"sma_60":11012.58,"sma_120":12578.21},{"date":"2026-09-21","open":9890,"high":9995,"low":9820,"close":9820,"volume":3194,"rsi_14":16.02,"sma_20":10529.75,"sma_60":10967.75,"sma_120":12519.96},{"date":"2026-09-22","open":9880,"high":9880,"low":9685,"close":9685,"volume":3350,"rsi_14":16.88,"sma_20":10456.5,"sma_60":10931.75,"sma_120":12465.83},{"date":"2026-09-23","open":9660,"high":9835,"low":9660,"close":9665,"volume":3543,"rsi_14":20.3,"sma_20":10370.75,"sma_60":10870.17,"sma_120":12417.29},{"date":"2026-09-28","open":9805,"high":9845,"low":9625,"close":9675,"volume":2184,"rsi_14":11.67,"sma_20":10287.5,"sma_60":10819.17,"sma_120":12360.62},{"date":"2026-09-29","open":9580,"high":9610,"low":9440,"close":9610,"volume":2845,"rsi_14":11.2,"sma_20":10196.25,"sma_60":10764.5,"sma_120":12314.08},{"date":"2026-09-30","open":9505,"high":9690,"low":9475,"close":9545,"volume":7672,"rsi_14":12.67,"sma_20":10123.25,"sma_60":10713.67,"sma_120":12268.96},{"date":"2026-10-01","open":9545,"high":10100,"low":9500,"close":10085,"volume":6789,"rsi_14":38.92,"sma_20":10079.25,"sma_60":10674.58,"sma_120":12230.79},{"date":"2026-10-02","open":10160,"high":10200,"low":9840,"close":9875,"volume":12205,"rsi_14":37.05,"sma_20":10035.75,"sma_60":10643.25,"sma_120":12191.21},{"date":"2026-10-06","open":9900,"high":10210,"low":9900,"close":10095,"volume":9004,"rsi_14":48.69,"sma_20":10017.75,"sma_60":10608.08,"sma_120":12149.54},{"date":"2026-10-07","open":10140,"high":10240,"low":10005,"close":10005,"volume":2577,"rsi_14":48.27,"sma_20":9988.25,"sma_60":10585.33,"sma_120":12108.67},{"date":"2026-10-08","open":9820,"high":9820,"low":9590,"close":9610,"volume":8963,"rsi_14":40.93,"sma_20":9939.75,"sma_60":10558.17,"sma_120":12062.5},{"date":"2026-10-12","open":9515,"high":9545,"low":9210,"close":9210,"volume":5957,"rsi_14":34.86,"sma_20":9881.75,"sma_60":10519.17,"sma_120":12013.12},{"date":"2026-10-13","open":9085,"high":9085,"low":8745,"close":8930,"volume":5791,"rsi_14":29.5,"sma_20":9806.5,"sma_60":10482.67,"sma_120":11962.04},{"date":"2026-10-14","open":8930,"high":9040,"low":8800,"close":8825,"volume":5535,"rsi_14":29.5,"sma_20":9732.5,"sma_60":10452.42,"sma_120":11905.67},{"date":"2026-10-15","open":8655,"high":8670,"low":8490,"close":8590,"volume":7806,"rsi_14":27.8,"sma_20":9655.0,"sma_60":10411.08,"sma_120":11844.75},{"date":"2026-10-16","open":8750,"high":9400,"low":8750,"close":9150,"volume":14391,"rsi_14":41.63,"sma_20":9609.25,"sma_60":10382.83,"sma_120":11789.75},{"date":"2026-10-19","open":9075,"high":9550,"low":9075,"close":9550,"volume":16143,"rsi_14":48.39,"sma_20":9587.75,"sma_60":10370.67,"sma_120":11737.29},{"date":"2026-10-20","open":9460,"high":9550,"low":9230,"close":9245,"volume":1324,"rsi_14":44.44,"sma_20":9553.25,"sma_60":10354.17,"sma_120":11685.79},{"date":"2026-10-21","open":9375,"high":9570,"low":9375,"close":9385,"volume":27974,"rsi_14":47.15,"sma_20":9522.5,"sma_60":10341.83,"sma_120":11637.33},{"date":"2026-10-22","open":9395,"high":9395,"low":9175,"close":9175,"volume":2099,"rsi_14":45.48,"sma_20":9486.5,"sma_60":10317.67,"sma_120":11584.25},{"date":"2026-10-23","open":9040,"high":9130,"low":8936,"close":9130,"volume":20069,"rsi_14":36.72,"sma_20":9452.0,"sma_60":10296.5,"sma_120":11529.08}],"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 바이오코리아액티브","phase":"above-fold","symbol_resolved":true}