{"status":"ok","report":{"price_analysis":{"current":22075.0,"change_1d":-0.6,"change_7d":-3.2,"change_30d":-21.2,"high_30d":28915.0,"low_30d":22000.0,"position_in_range":1.0,"support":22691.5,"resistance":28223.5},"summary":"WON AI ESG액티브(413930)은(는) MK-iSelect AI ESG 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 184억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1437.08)가 시그널선(-1041.35)을 하회합니다(데드크로스). 현재가가 SMA20(25481)과 SMA60(26421) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20666~30296 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.786720321931597,"macd":-1437.0754040159009,"macd_signal":-1041.3485789488266,"sma_20":25481.25,"sma_60":26421.333333333332,"bb_upper":30296.135123240223,"bb_lower":20666.364876759777,"atr_14":893.9285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.00, 기관 순매수 -22.00. 30일 누적: 외국인 12.00, 기관 -175.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3.0,"institutional_flow":-22.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-19","foreign_net":-3.0,"institution_net":1.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":-70.0,"institution_net":30.0,"retail_net":40.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-14","foreign_net":-37.0,"institution_net":17.0,"retail_net":20.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-12","foreign_net":65.0,"institution_net":-3.0,"retail_net":-62.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":51.0,"institution_net":-39.0,"retail_net":-12.0},{"date":"2026-09-18","foreign_net":-66.0,"institution_net":86.0,"retail_net":-20.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":8.0,"institution_net":-24.0,"retail_net":16.0},{"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":-11.0,"retail_net":11.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-09","foreign_net":9.0,"institution_net":-35.0,"retail_net":26.0},{"date":"2026-09-08","foreign_net":55.0,"institution_net":-49.0,"retail_net":-6.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d3":{"foreign_net":0,"institution_net":-7.0,"retail_net":7.0},"d7":{"foreign_net":-73.0,"institution_net":-17.0,"retail_net":90.0},"d14":{"foreign_net":-45.0,"institution_net":-84.0,"retail_net":129.0},"d30":{"foreign_net":12.0,"institution_net":-175.0,"retail_net":163.0}}},"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":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.8,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:15.902027+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"MK-iSelect AI ESG 지수(시장가격지수)","issuer":"우리자산운용","category":"","expense_ratio":0.31,"aum":18400000000.0,"aum_display":"184억","dividend_yield":null,"tracking_error":4.02,"holdings":[{"ticker":"005930","name":"삼성전자","weight":26.38},{"ticker":"000660","name":"SK하이닉스","weight":23.86},{"ticker":"009150","name":"삼성전기","weight":7.41},{"ticker":"402340","name":"SK스퀘어","weight":7.18},{"ticker":"034730","name":"SK","weight":2.11},{"ticker":"105560","name":"KB금융","weight":2.0},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"034020","name":"두산에너빌리티","weight":1.52},{"ticker":"028260","name":"삼성물산","weight":1.27},{"ticker":"329180","name":"HD현대중공업","weight":1.23}],"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":22075.0,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-05","close":9840.0},{"date":"2022-01-06","close":9735.0},{"date":"2022-01-07","close":9870.0},{"date":"2022-01-10","close":9705.0},{"date":"2022-01-11","close":9745.0},{"date":"2022-01-12","close":9945.0},{"date":"2022-01-13","close":9945.0},{"date":"2022-01-14","close":9825.0},{"date":"2022-01-17","close":9695.0},{"date":"2022-01-18","close":9645.0},{"date":"2022-01-19","close":9560.0},{"date":"2022-01-20","close":9630.0},{"date":"2022-01-21","close":9495.0},{"date":"2022-01-24","close":9385.0},{"date":"2022-01-25","close":9180.0},{"date":"2022-01-26","close":9145.0},{"date":"2022-01-27","close":8840.0},{"date":"2022-01-28","close":9080.0},{"date":"2022-02-03","close":9160.0},{"date":"2022-02-04","close":9270.0},{"date":"2022-02-07","close":9170.0},{"date":"2022-02-08","close":9165.0},{"date":"2022-02-09","close":9275.0},{"date":"2022-02-10","close":9370.0},{"date":"2022-02-11","close":9320.0},{"date":"2022-02-14","close":9145.0},{"date":"2022-02-15","close":9125.0},{"date":"2022-02-16","close":9285.0},{"date":"2022-02-17","close":9350.0},{"date":"2022-02-18","close":9305.0},{"date":"2022-02-21","close":9290.0},{"date":"2022-02-22","close":9115.0},{"date":"2022-02-23","close":9175.0},{"date":"2022-02-24","close":8915.0},{"date":"2022-02-25","close":8985.0},{"date":"2022-02-28","close":9075.0},{"date":"2022-03-02","close":9045.0},{"date":"2022-03-03","close":9215.0},{"date":"2022-03-04","close":9050.0},{"date":"2022-03-07","close":8805.0},{"date":"2022-03-08","close":8720.0},{"date":"2022-03-10","close":8935.0},{"date":"2022-03-11","close":8855.0},{"date":"2022-03-14","close":8780.0},{"date":"2022-03-15","close":8700.0},{"date":"2022-03-16","close":8855.0},{"date":"2022-03-17","close":9015.0},{"date":"2022-03-18","close":9030.0},{"date":"2022-03-21","close":8960.0},{"date":"2022-03-22","close":9005.0},{"date":"2022-03-23","close":9110.0},{"date":"2022-03-24","close":9065.0},{"date":"2022-03-25","close":8995.0},{"date":"2022-03-28","close":8990.0},{"date":"2022-03-29","close":9075.0},{"date":"2022-03-30","close":9120.0},{"date":"2022-03-31","close":9145.0},{"date":"2022-04-01","close":9100.0},{"date":"2022-04-04","close":9115.0},{"date":"2022-04-05","close":9110.0},{"date":"2022-04-06","close":9055.0},{"date":"2022-04-07","close":8910.0},{"date":"2022-04-08","close":8905.0},{"date":"2022-04-11","close":8925.0},{"date":"2022-04-12","close":8820.0},{"date":"2022-04-13","close":9005.0},{"date":"2022-04-14","close":8945.0},{"date":"2022-04-15","close":8895.0},{"date":"2022-04-18","close":8910.0},{"date":"2022-04-19","close":8985.0},{"date":"2022-04-20","close":9010.0},{"date":"2022-04-21","close":9055.0},{"date":"2022-04-22","close":8940.0},{"date":"2022-04-25","close":8780.0},{"date":"2022-04-26","close":8845.0},{"date":"2022-04-27","close":8730.0},{"date":"2022-04-28","close":8825.0},{"date":"2022-04-29","close":8925.0},{"date":"2022-05-02","close":8910.0},{"date":"2022-05-03","close":8920.0},{"date":"2022-05-04","close":8895.0},{"date":"2022-05-06","close":8770.0},{"date":"2022-05-09","close":8680.0},{"date":"2022-05-10","close":8680.0},{"date":"2022-05-11","close":8685.0},{"date":"2022-05-12","close":8525.0},{"date":"2022-05-13","close":8720.0},{"date":"2022-05-16","close":8695.0},{"date":"2022-05-17","close":8765.0},{"date":"2022-05-18","close":8790.0},{"date":"2022-05-19","close":8660.0},{"date":"2022-05-20","close":8800.0},{"date":"2022-05-23","close":8835.0},{"date":"2022-05-24","close":8665.0},{"date":"2022-05-25","close":8680.0},{"date":"2022-05-26","close":8600.0},{"date":"2022-05-27","close":8725.0},{"date":"2022-05-30","close":8835.0},{"date":"2022-05-31","close":8880.0},{"date":"2022-06-02","close":8815.0},{"date":"2022-06-03","close":8855.0},{"date":"2022-06-07","close":8680.0},{"date":"2022-06-08","close":8710.0},{"date":"2022-06-09","close":8720.0},{"date":"2022-06-10","close":8615.0},{"date":"2022-06-13","close":8320.0},{"date":"2022-06-14","close":8285.0},{"date":"2022-06-15","close":8170.0},{"date":"2022-06-16","close":8175.0},{"date":"2022-06-17","close":8110.0},{"date":"2022-06-20","close":7970.0},{"date":"2022-06-21","close":8055.0},{"date":"2022-06-22","close":7830.0},{"date":"2022-06-23","close":7760.0},{"date":"2022-06-24","close":7910.0},{"date":"2022-06-27","close":8010.0},{"date":"2022-06-28","close":8110.0},{"date":"2022-06-29","close":7985.0},{"date":"2022-06-30","close":7835.0},{"date":"2022-07-01","close":7725.0},{"date":"2022-07-04","close":7740.0},{"date":"2022-07-05","close":7870.0},{"date":"2022-07-06","close":7715.0},{"date":"2022-07-07","close":7890.0},{"date":"2022-07-08","close":7905.0},{"date":"2022-07-11","close":7840.0},{"date":"2022-07-12","close":7780.0},{"date":"2022-07-13","close":7825.0},{"date":"2022-07-14","close":7885.0},{"date":"2022-07-15","close":7905.0},{"date":"2022-07-18","close":8055.0},{"date":"2022-07-19","close":8050.0},{"date":"2022-07-20","close":8090.0},{"date":"2022-07-21","close":8200.0},{"date":"2022-07-22","close":8165.0},{"date":"2022-07-25","close":8205.0},{"date":"2022-07-26","close":8210.0},{"date":"2022-07-27","close":8200.0},{"date":"2022-07-28","close":8265.0},{"date":"2022-07-29","close":8300.0},{"date":"2022-08-01","close":8270.0},{"date":"2022-08-02","close":8230.0},{"date":"2022-08-03","close":8295.0},{"date":"2022-08-04","close":8325.0},{"date":"2022-08-05","close":8375.0},{"date":"2022-08-08","close":8350.0},{"date":"2022-08-09","close":8375.0},{"date":"2022-08-10","close":8280.0},{"date":"2022-08-11","close":8390.0},{"date":"2022-08-12","close":8445.0},{"date":"2022-08-16","close":8455.0},{"date":"2022-08-17","close":8420.0},{"date":"2022-08-18","close":8380.0},{"date":"2022-08-19","close":8330.0},{"date":"2022-08-22","close":8245.0},{"date":"2022-08-23","close":8130.0},{"date":"2022-08-24","close":8140.0},{"date":"2022-08-25","close":8255.0},{"date":"2022-08-26","close":8285.0},{"date":"2022-08-29","close":8065.0},{"date":"2022-08-30","close":8165.0},{"date":"2022-08-31","close":8270.0},{"date":"2022-09-01","close":8080.0},{"date":"2022-09-02","close":8030.0},{"date":"2022-09-05","close":8025.0},{"date":"2022-09-06","close":8030.0},{"date":"2022-09-07","close":7925.0},{"date":"2022-09-08","close":7975.0},{"date":"2022-09-13","close":8205.0},{"date":"2022-09-14","close":8040.0},{"date":"2022-09-15","close":8060.0},{"date":"2022-09-16","close":7960.0},{"date":"2022-09-19","close":7915.0},{"date":"2022-09-20","close":7945.0},{"date":"2022-09-21","close":7870.0},{"date":"2022-09-22","close":7800.0},{"date":"2022-09-23","close":7675.0},{"date":"2022-09-26","close":7455.0},{"date":"2022-09-27","close":7420.0},{"date":"2022-09-28","close":7290.0},{"date":"2022-09-29","close":7345.0},{"date":"2022-09-30","close":7285.0},{"date":"2022-10-04","close":7425.0},{"date":"2022-10-05","close":7470.0},{"date":"2022-10-06","close":7520.0},{"date":"2022-10-07","close":7520.0},{"date":"2022-10-11","close":7365.0},{"date":"2022-10-12","close":7405.0},{"date":"2022-10-13","close":7405.0},{"date":"2022-10-14","close":7465.0},{"date":"2022-10-17","close":7505.0},{"date":"2022-10-18","close":7600.0},{"date":"2022-10-19","close":7535.0},{"date":"2022-10-20","close":7465.0},{"date":"2022-10-21","close":7470.0},{"date":"2022-10-24","close":7490.0},{"date":"2022-10-25","close":7525.0},{"date":"2022-10-26","close":7590.0},{"date":"2022-10-27","close":7650.0},{"date":"2022-10-28","close":7645.0},{"date":"2022-10-31","close":7655.0},{"date":"2022-11-01","close":7795.0},{"date":"2022-11-02","close":7770.0},{"date":"2022-11-03","close":7750.0},{"date":"2022-11-04","close":7790.0},{"date":"2022-11-07","close":7870.0},{"date":"2022-11-08","close":7960.0},{"date":"2022-11-09","close":7980.0},{"date":"2022-11-10","close":7965.0},{"date":"2022-11-11","close":8230.0},{"date":"2022-11-14","close":8180.0},{"date":"2022-11-15","close":8175.0},{"date":"2022-11-16","close":8125.0},{"date":"2022-11-17","close":8015.0},{"date":"2022-11-18","close":8040.0},{"date":"2022-11-21","close":7975.0},{"date":"2022-11-22","close":7975.0},{"date":"2022-11-23","close":7960.0},{"date":"2022-11-24","close":8050.0},{"date":"2022-11-25","close":8020.0},{"date":"2022-11-28","close":7925.0},{"date":"2022-11-29","close":7980.0},{"date":"2022-11-30","close":8125.0},{"date":"2022-12-01","close":8185.0},{"date":"2022-12-02","close":8000.0},{"date":"2022-12-05","close":7960.0},{"date":"2022-12-06","close":7875.0},{"date":"2022-12-07","close":7820.0},{"date":"2022-12-08","close":7775.0},{"date":"2022-12-09","close":7850.0},{"date":"2022-12-12","close":7835.0},{"date":"2022-12-13","close":7830.0},{"date":"2022-12-14","close":7930.0},{"date":"2022-12-15","close":7830.0},{"date":"2022-12-16","close":7805.0},{"date":"2022-12-19","close":7780.0},{"date":"2022-12-20","close":7720.0},{"date":"2022-12-21","close":7705.0},{"date":"2022-12-22","close":7790.0},{"date":"2022-12-23","close":7675.0},{"date":"2022-12-26","close":7670.0},{"date":"2022-12-27","close":7720.0},{"date":"2022-12-28","close":7660.0},{"date":"2022-12-29","close":7540.0},{"date":"2023-01-02","close":7480.0},{"date":"2023-01-03","close":7505.0},{"date":"2023-01-04","close":7620.0},{"date":"2023-01-05","close":7650.0},{"date":"2023-01-06","close":7765.0},{"date":"2023-01-09","close":7935.0},{"date":"2023-01-10","close":7960.0},{"date":"2023-01-11","close":7990.0},{"date":"2023-01-12","close":7990.0},{"date":"2023-01-13","close":8055.0},{"date":"2023-01-16","close":8100.0},{"date":"2023-01-17","close":8035.0},{"date":"2023-01-18","close":7995.0},{"date":"2023-01-19","close":8035.0},{"date":"2023-01-20","close":8075.0},{"date":"2023-01-25","close":8210.0},{"date":"2023-01-26","close":8335.0},{"date":"2023-01-27","close":8385.0},{"date":"2023-01-30","close":8240.0},{"date":"2023-01-31","close":8130.0},{"date":"2023-02-01","close":8235.0},{"date":"2023-02-02","close":8305.0},{"date":"2023-02-03","close":8320.0},{"date":"2023-02-06","close":8190.0},{"date":"2023-02-07","close":8230.0},{"date":"2023-02-08","close":8375.0},{"date":"2023-02-09","close":8350.0},{"date":"2023-02-10","close":8345.0},{"date":"2023-02-13","close":8255.0},{"date":"2023-02-14","close":8335.0},{"date":"2023-02-15","close":8200.0},{"date":"2023-02-16","close":8325.0},{"date":"2023-02-17","close":8265.0},{"date":"2023-02-20","close":8260.0},{"date":"2023-02-21","close":8280.0},{"date":"2023-02-22","close":8115.0},{"date":"2023-02-23","close":8235.0},{"date":"2023-02-24","close":8165.0},{"date":"2023-02-27","close":8060.0},{"date":"2023-02-28","close":8100.0},{"date":"2023-03-02","close":8135.0},{"date":"2023-03-03","close":8145.0},{"date":"2023-03-06","close":8265.0},{"date":"2023-03-07","close":8220.0},{"date":"2023-03-08","close":8110.0},{"date":"2023-03-09","close":8110.0},{"date":"2023-03-10","close":7985.0},{"date":"2023-03-13","close":8045.0},{"date":"2023-03-14","close":7850.0},{"date":"2023-03-15","close":7945.0},{"date":"2023-03-16","close":7885.0},{"date":"2023-03-17","close":8005.0},{"date":"2023-03-20","close":7950.0},{"date":"2023-03-21","close":7955.0},{"date":"2023-03-22","close":8070.0},{"date":"2023-03-23","close":8090.0},{"date":"2023-03-24","close":8065.0},{"date":"2023-03-27","close":8015.0},{"date":"2023-03-28","close":8110.0},{"date":"2023-03-29","close":8120.0},{"date":"2023-03-30","close":8160.0},{"date":"2023-03-31","close":8245.0},{"date":"2023-04-03","close":8220.0},{"date":"2023-04-04","close":8225.0},{"date":"2023-04-05","close":8285.0},{"date":"2023-04-06","close":8145.0},{"date":"2023-04-07","close":8265.0},{"date":"2023-04-10","close":8345.0},{"date":"2023-04-11","close":8480.0},{"date":"2023-04-12","close":8500.0},{"date":"2023-04-13","close":8515.0},{"date":"2023-04-14","close":8545.0},{"date":"2023-04-17","close":8520.0},{"date":"2023-04-18","close":8495.0},{"date":"2023-04-19","close":8500.0},{"date":"2023-04-20","close":8475.0},{"date":"2023-04-21","close":8430.0},{"date":"2023-04-24","close":8380.0},{"date":"2023-04-25","close":8295.0},{"date":"2023-04-26","close":8300.0},{"date":"2023-04-27","close":8315.0},{"date":"2023-04-28","close":8350.0},{"date":"2023-05-02","close":8410.0},{"date":"2023-05-03","close":8320.0},{"date":"2023-05-04","close":8315.0},{"date":"2023-05-08","close":8375.0},{"date":"2023-05-09","close":8380.0},{"date":"2023-05-10","close":8330.0},{"date":"2023-05-11","close":8315.0},{"date":"2023-05-12","close":8275.0},{"date":"2023-05-15","close":8290.0},{"date":"2023-05-16","close":8300.0},{"date":"2023-05-17","close":8345.0},{"date":"2023-05-18","close":8420.0},{"date":"2023-05-19","close":8535.0},{"date":"2023-05-22","close":8565.0},{"date":"2023-05-23","close":8625.0},{"date":"2023-05-24","close":8600.0},{"date":"2023-05-25","close":8575.0},{"date":"2023-05-26","close":8595.0},{"date":"2023-05-30","close":8695.0},{"date":"2023-05-31","close":8640.0},{"date":"2023-06-01","close":8620.0},{"date":"2023-06-02","close":8750.0},{"date":"2023-06-05","close":8790.0},{"date":"2023-06-07","close":8760.0},{"date":"2023-06-08","close":8725.0},{"date":"2023-06-09","close":8805.0},{"date":"2023-06-12","close":8775.0},{"date":"2023-06-13","close":8830.0},{"date":"2023-06-14","close":8785.0},{"date":"2023-06-15","close":8740.0},{"date":"2023-06-16","close":8810.0},{"date":"2023-06-19","close":8750.0},{"date":"2023-06-20","close":8740.0},{"date":"2023-06-21","close":8645.0},{"date":"2023-06-22","close":8650.0},{"date":"2023-06-23","close":8590.0},{"date":"2023-06-26","close":8670.0},{"date":"2023-06-27","close":8660.0},{"date":"2023-06-28","close":8630.0},{"date":"2023-06-29","close":8645.0},{"date":"2023-06-30","close":8660.0},{"date":"2023-07-03","close":8765.0},{"date":"2023-07-04","close":8755.0},{"date":"2023-07-05","close":8705.0},{"date":"2023-07-06","close":8595.0},{"date":"2023-07-07","close":8500.0},{"date":"2023-07-10","close":8465.0},{"date":"2023-07-11","close":8605.0},{"date":"2023-07-12","close":8670.0},{"date":"2023-07-13","close":8695.0},{"date":"2023-07-14","close":8835.0},{"date":"2023-07-17","close":8845.0},{"date":"2023-07-18","close":8825.0},{"date":"2023-07-19","close":8810.0},{"date":"2023-07-20","close":8800.0},{"date":"2023-07-21","close":8755.0},{"date":"2023-07-24","close":8825.0},{"date":"2023-07-25","close":8800.0},{"date":"2023-07-26","close":8710.0},{"date":"2023-07-27","close":8865.0},{"date":"2023-07-28","close":8855.0},{"date":"2023-07-31","close":8885.0},{"date":"2023-08-01","close":8980.0},{"date":"2023-08-02","close":8810.0},{"date":"2023-08-03","close":8780.0},{"date":"2023-08-04","close":8770.0},{"date":"2023-08-07","close":8780.0},{"date":"2023-08-08","close":8700.0},{"date":"2023-08-09","close":8770.0},{"date":"2023-08-10","close":8745.0},{"date":"2023-08-11","close":8800.0},{"date":"2023-08-14","close":8690.0},{"date":"2023-08-16","close":8600.0},{"date":"2023-08-17","close":8565.0},{"date":"2023-08-18","close":8530.0},{"date":"2023-08-21","close":8520.0},{"date":"2023-08-22","close":8565.0},{"date":"2023-08-23","close":8515.0},{"date":"2023-08-24","close":8625.0},{"date":"2023-08-25","close":8510.0},{"date":"2023-08-28","close":8555.0},{"date":"2023-08-29","close":8620.0},{"date":"2023-08-30","close":8625.0},{"date":"2023-08-31","close":8650.0},{"date":"2023-09-01","close":8710.0},{"date":"2023-09-04","close":8765.0},{"date":"2023-09-05","close":8735.0},{"date":"2023-09-06","close":8705.0},{"date":"2023-09-07","close":8670.0},{"date":"2023-09-08","close":8645.0},{"date":"2023-09-11","close":8690.0},{"date":"2023-09-12","close":8650.0},{"date":"2023-09-13","close":8675.0},{"date":"2023-09-14","close":8790.0},{"date":"2023-09-15","close":8885.0},{"date":"2023-09-18","close":8765.0},{"date":"2023-09-19","close":8715.0},{"date":"2023-09-20","close":8670.0},{"date":"2023-09-21","close":8610.0},{"date":"2023-09-22","close":8555.0},{"date":"2023-09-25","close":8545.0},{"date":"2023-09-26","close":8440.0},{"date":"2023-09-27","close":8460.0},{"date":"2023-10-04","close":8280.0},{"date":"2023-10-05","close":8270.0},{"date":"2023-10-06","close":8285.0},{"date":"2023-10-10","close":8285.0},{"date":"2023-10-11","close":8440.0},{"date":"2023-10-12","close":8475.0},{"date":"2023-10-13","close":8435.0},{"date":"2023-10-16","close":8365.0},{"date":"2023-10-17","close":8470.0},{"date":"2023-10-18","close":8455.0},{"date":"2023-10-19","close":8345.0},{"date":"2023-10-20","close":8245.0},{"date":"2023-10-23","close":8150.0},{"date":"2023-10-24","close":8235.0},{"date":"2023-10-25","close":8265.0},{"date":"2023-10-26","close":8055.0},{"date":"2023-10-27","close":8015.0},{"date":"2023-10-30","close":8025.0},{"date":"2023-10-31","close":7940.0},{"date":"2023-11-01","close":8025.0},{"date":"2023-11-02","close":8175.0},{"date":"2023-11-03","close":8260.0},{"date":"2023-11-06","close":8585.0},{"date":"2023-11-07","close":8465.0},{"date":"2023-11-08","close":8490.0},{"date":"2023-11-09","close":8425.0},{"date":"2023-11-10","close":8360.0},{"date":"2023-11-13","close":8325.0},{"date":"2023-11-14","close":8425.0},{"date":"2023-11-15","close":8610.0},{"date":"2023-11-16","close":8585.0},{"date":"2023-11-17","close":8535.0},{"date":"2023-11-20","close":8630.0},{"date":"2023-11-21","close":8660.0},{"date":"2023-11-22","close":8645.0},{"date":"2023-11-23","close":8685.0},{"date":"2023-11-24","close":8625.0},{"date":"2023-11-27","close":8570.0},{"date":"2023-11-28","close":8670.0},{"date":"2023-11-29","close":8670.0},{"date":"2023-11-30","close":8665.0},{"date":"2023-12-01","close":8650.0},{"date":"2023-12-04","close":8645.0},{"date":"2023-12-05","close":8560.0},{"date":"2023-12-06","close":8580.0},{"date":"2023-12-07","close":8520.0},{"date":"2023-12-08","close":8625.0},{"date":"2023-12-11","close":8660.0},{"date":"2023-12-12","close":8740.0},{"date":"2023-12-13","close":8675.0},{"date":"2023-12-14","close":8800.0},{"date":"2023-12-15","close":8850.0},{"date":"2023-12-18","close":8820.0},{"date":"2023-12-19","close":8830.0},{"date":"2023-12-20","close":8940.0},{"date":"2023-12-21","close":8905.0},{"date":"2023-12-22","close":8950.0},{"date":"2023-12-26","close":8940.0},{"date":"2023-12-27","close":9050.0},{"date":"2023-12-28","close":9190.0},{"date":"2024-01-02","close":9260.0},{"date":"2024-01-03","close":9040.0},{"date":"2024-01-04","close":8920.0},{"date":"2024-01-05","close":8915.0},{"date":"2024-01-08","close":8880.0},{"date":"2024-01-09","close":8860.0},{"date":"2024-01-10","close":8750.0},{"date":"2024-01-11","close":8770.0},{"date":"2024-01-12","close":8700.0},{"date":"2024-01-15","close":8655.0},{"date":"2024-01-16","close":8595.0},{"date":"2024-01-17","close":8390.0},{"date":"2024-01-18","close":8420.0},{"date":"2024-01-19","close":8525.0},{"date":"2024-01-22","close":8580.0},{"date":"2024-01-23","close":8615.0},{"date":"2024-01-24","close":8575.0},{"date":"2024-01-25","close":8595.0},{"date":"2024-01-26","close":8585.0},{"date":"2024-01-29","close":8715.0},{"date":"2024-01-30","close":8685.0},{"date":"2024-01-31","close":8635.0},{"date":"2024-02-01","close":8760.0},{"date":"2024-02-02","close":9090.0},{"date":"2024-02-05","close":8945.0},{"date":"2024-02-06","close":8910.0},{"date":"2024-02-07","close":9035.0},{"date":"2024-02-08","close":9070.0},{"date":"2024-02-13","close":9170.0},{"date":"2024-02-14","close":9080.0},{"date":"2024-02-15","close":9040.0},{"date":"2024-02-16","close":9110.0},{"date":"2024-02-19","close":9245.0},{"date":"2024-02-20","close":9190.0},{"date":"2024-02-21","close":9170.0},{"date":"2024-02-22","close":9210.0},{"date":"2024-02-23","close":9245.0},{"date":"2024-02-26","close":9140.0},{"date":"2024-02-27","close":9055.0},{"date":"2024-02-28","close":9215.0},{"date":"2024-02-29","close":9175.0},{"date":"2024-03-04","close":9355.0},{"date":"2024-03-05","close":9240.0},{"date":"2024-03-06","close":9200.0},{"date":"2024-03-07","close":9245.0},{"date":"2024-03-08","close":9380.0},{"date":"2024-03-11","close":9320.0},{"date":"2024-03-12","close":9340.0},{"date":"2024-03-13","close":9405.0},{"date":"2024-03-14","close":9485.0},{"date":"2024-03-15","close":9350.0},{"date":"2024-03-18","close":9350.0},{"date":"2024-03-19","close":9255.0},{"date":"2024-03-20","close":9385.0},{"date":"2024-03-21","close":9665.0},{"date":"2024-03-22","close":9625.0},{"date":"2024-03-25","close":9575.0},{"date":"2024-03-26","close":9685.0},{"date":"2024-03-27","close":9700.0},{"date":"2024-03-28","close":9720.0},{"date":"2024-03-29","close":9745.0},{"date":"2024-04-01","close":9780.0},{"date":"2024-04-02","close":9785.0},{"date":"2024-04-03","close":9720.0},{"date":"2024-04-04","close":9800.0},{"date":"2024-04-05","close":9690.0},{"date":"2024-04-08","close":9710.0},{"date":"2024-04-09","close":9660.0},{"date":"2024-04-11","close":9660.0},{"date":"2024-04-12","close":9590.0},{"date":"2024-04-15","close":9480.0},{"date":"2024-04-16","close":9315.0},{"date":"2024-04-17","close":9225.0},{"date":"2024-04-18","close":9405.0},{"date":"2024-04-19","close":9245.0},{"date":"2024-04-22","close":9315.0},{"date":"2024-04-23","close":9335.0},{"date":"2024-04-24","close":9495.0},{"date":"2024-04-25","close":9355.0},{"date":"2024-04-26","close":9475.0},{"date":"2024-04-29","close":9540.0},{"date":"2024-04-30","close":9580.0},{"date":"2024-05-02","close":9530.0},{"date":"2024-05-03","close":9545.0},{"date":"2024-05-07","close":9720.0},{"date":"2024-05-08","close":9740.0},{"date":"2024-05-09","close":9640.0},{"date":"2024-05-10","close":9720.0},{"date":"2024-05-13","close":9760.0},{"date":"2024-05-14","close":9730.0},{"date":"2024-05-16","close":9835.0},{"date":"2024-05-17","close":9740.0},{"date":"2024-05-20","close":9790.0},{"date":"2024-05-21","close":9775.0},{"date":"2024-05-22","close":9765.0},{"date":"2024-05-23","close":9785.0},{"date":"2024-05-24","close":9665.0},{"date":"2024-05-27","close":9760.0},{"date":"2024-05-28","close":9780.0},{"date":"2024-05-29","close":9620.0},{"date":"2024-05-30","close":9495.0},{"date":"2024-05-31","close":9460.0},{"date":"2024-06-03","close":9630.0},{"date":"2024-06-04","close":9535.0},{"date":"2024-06-05","close":9625.0},{"date":"2024-06-07","close":9755.0},{"date":"2024-06-10","close":9665.0},{"date":"2024-06-11","close":9675.0},{"date":"2024-06-12","close":9765.0},{"date":"2024-06-13","close":9825.0},{"date":"2024-06-14","close":9895.0},{"date":"2024-06-17","close":9845.0},{"date":"2024-06-18","close":9945.0},{"date":"2024-06-19","close":10060.0},{"date":"2024-06-20","close":10130.0},{"date":"2024-06-21","close":10025.0},{"date":"2024-06-24","close":9955.0},{"date":"2024-06-25","close":10010.0},{"date":"2024-06-26","close":10100.0},{"date":"2024-06-27","close":10105.0},{"date":"2024-06-28","close":10135.0},{"date":"2024-07-01","close":10160.0},{"date":"2024-07-02","close":10095.0},{"date":"2024-07-03","close":10140.0},{"date":"2024-07-04","close":10215.0},{"date":"2024-07-05","close":10420.0},{"date":"2024-07-08","close":10430.0},{"date":"2024-07-09","close":10415.0},{"date":"2024-07-10","close":10460.0},{"date":"2024-07-11","close":10520.0},{"date":"2024-07-12","close":10360.0},{"date":"2024-07-15","close":10405.0},{"date":"2024-07-16","close":10470.0},{"date":"2024-07-17","close":10370.0},{"date":"2024-07-18","close":10255.0},{"date":"2024-07-19","close":10135.0},{"date":"2024-07-22","close":10110.0},{"date":"2024-07-23","close":10110.0},{"date":"2024-07-24","close":10035.0},{"date":"2024-07-25","close":9850.0},{"date":"2024-07-26","close":9930.0},{"date":"2024-07-29","close":10080.0},{"date":"2024-07-30","close":9950.0},{"date":"2024-07-31","close":10070.0},{"date":"2024-08-01","close":10070.0},{"date":"2024-08-02","close":9680.0},{"date":"2024-08-05","close":8805.0},{"date":"2024-08-06","close":9110.0},{"date":"2024-08-07","close":9330.0},{"date":"2024-08-08","close":9235.0},{"date":"2024-08-09","close":9350.0},{"date":"2024-08-12","close":9415.0},{"date":"2024-08-13","close":9470.0},{"date":"2024-08-14","close":9550.0},{"date":"2024-08-16","close":9730.0},{"date":"2024-08-19","close":9635.0},{"date":"2024-08-20","close":9745.0},{"date":"2024-08-21","close":9750.0},{"date":"2024-08-22","close":9745.0},{"date":"2024-08-23","close":9750.0},{"date":"2024-08-26","close":9700.0},{"date":"2024-08-27","close":9635.0},{"date":"2024-08-28","close":9680.0},{"date":"2024-08-29","close":9575.0},{"date":"2024-08-30","close":9625.0},{"date":"2024-09-02","close":9625.0},{"date":"2024-09-03","close":9545.0},{"date":"2024-09-04","close":9195.0},{"date":"2024-09-05","close":9190.0},{"date":"2024-09-06","close":9095.0},{"date":"2024-09-09","close":9060.0},{"date":"2024-09-10","close":9010.0},{"date":"2024-09-11","close":8960.0},{"date":"2024-09-12","close":9115.0},{"date":"2024-09-13","close":9175.0},{"date":"2024-09-19","close":9135.0},{"date":"2024-09-20","close":9275.0},{"date":"2024-09-23","close":9270.0},{"date":"2024-09-24","close":9290.0},{"date":"2024-09-25","close":9320.0},{"date":"2024-09-26","close":9505.0},{"date":"2024-09-27","close":9550.0},{"date":"2024-09-30","close":9260.0},{"date":"2024-10-02","close":9175.0},{"date":"2024-10-04","close":9250.0},{"date":"2024-10-07","close":9340.0},{"date":"2024-10-08","close":9310.0},{"date":"2024-10-10","close":9340.0},{"date":"2024-10-11","close":9365.0},{"date":"2024-10-14","close":9410.0},{"date":"2024-10-15","close":9480.0},{"date":"2024-10-16","close":9390.0},{"date":"2024-10-17","close":9435.0},{"date":"2024-10-18","close":9335.0},{"date":"2024-10-21","close":9385.0},{"date":"2024-10-22","close":9255.0},{"date":"2024-10-23","close":9370.0},{"date":"2024-10-24","close":9330.0},{"date":"2024-10-25","close":9330.0},{"date":"2024-10-28","close":9420.0},{"date":"2024-10-29","close":9415.0},{"date":"2024-10-30","close":9380.0},{"date":"2024-10-31","close":9255.0},{"date":"2024-11-01","close":9190.0},{"date":"2024-11-04","close":9255.0},{"date":"2024-11-05","close":9245.0},{"date":"2024-11-06","close":9170.0},{"date":"2024-11-07","close":9225.0},{"date":"2024-11-08","close":9220.0},{"date":"2024-11-11","close":9085.0},{"date":"2024-11-12","close":8940.0},{"date":"2024-11-13","close":8745.0},{"date":"2024-11-14","close":8720.0},{"date":"2024-11-15","close":8740.0},{"date":"2024-11-18","close":8870.0},{"date":"2024-11-19","close":8925.0},{"date":"2024-11-20","close":8985.0},{"date":"2024-11-21","close":9005.0},{"date":"2024-11-22","close":9025.0},{"date":"2024-11-25","close":9180.0},{"date":"2024-11-26","close":9120.0},{"date":"2024-11-27","close":9050.0},{"date":"2024-11-28","close":9030.0},{"date":"2024-11-29","close":8850.0},{"date":"2024-12-02","close":8880.0},{"date":"2024-12-03","close":8985.0},{"date":"2024-12-04","close":8830.0},{"date":"2024-12-05","close":8740.0},{"date":"2024-12-06","close":8695.0},{"date":"2024-12-09","close":8500.0},{"date":"2024-12-10","close":8675.0},{"date":"2024-12-11","close":8720.0},{"date":"2024-12-12","close":8885.0},{"date":"2024-12-13","close":8950.0},{"date":"2024-12-16","close":8910.0},{"date":"2024-12-17","close":8835.0},{"date":"2024-12-18","close":8920.0},{"date":"2024-12-19","close":8785.0},{"date":"2024-12-20","close":8640.0},{"date":"2024-12-23","close":8755.0},{"date":"2024-12-24","close":8770.0},{"date":"2024-12-26","close":8740.0},{"date":"2024-12-27","close":8735.0},{"date":"2024-12-30","close":8685.0},{"date":"2025-01-02","close":8625.0},{"date":"2025-01-03","close":8840.0},{"date":"2025-01-06","close":9015.0},{"date":"2025-01-07","close":9055.0},{"date":"2025-01-08","close":9095.0},{"date":"2025-01-09","close":9165.0},{"date":"2025-01-10","close":9145.0},{"date":"2025-01-13","close":8990.0},{"date":"2025-01-14","close":9020.0},{"date":"2025-01-15","close":9105.0},{"date":"2025-01-16","close":9145.0},{"date":"2025-01-17","close":9130.0},{"date":"2025-01-20","close":9095.0},{"date":"2025-01-21","close":9125.0},{"date":"2025-01-22","close":9200.0},{"date":"2025-01-23","close":9140.0},{"date":"2025-01-24","close":9170.0},{"date":"2025-01-31","close":9075.0},{"date":"2025-02-03","close":8805.0},{"date":"2025-02-04","close":8955.0},{"date":"2025-02-05","close":9050.0},{"date":"2025-02-06","close":9125.0},{"date":"2025-02-07","close":9080.0},{"date":"2025-02-10","close":9065.0},{"date":"2025-02-11","close":9170.0},{"date":"2025-02-12","close":9110.0},{"date":"2025-02-13","close":9210.0},{"date":"2025-02-14","close":9300.0},{"date":"2025-02-17","close":9325.0},{"date":"2025-02-18","close":9415.0},{"date":"2025-02-19","close":9585.0},{"date":"2025-02-20","close":9515.0},{"date":"2025-02-21","close":9520.0},{"date":"2025-02-24","close":9465.0},{"date":"2025-02-25","close":9380.0},{"date":"2025-02-26","close":9490.0},{"date":"2025-02-27","close":9395.0},{"date":"2025-02-28","close":9165.0},{"date":"2025-03-04","close":9110.0},{"date":"2025-03-05","close":9210.0},{"date":"2025-03-06","close":9260.0},{"date":"2025-03-07","close":9260.0},{"date":"2025-03-10","close":9215.0},{"date":"2025-03-11","close":9145.0},{"date":"2025-03-12","close":9285.0},{"date":"2025-03-13","close":9270.0},{"date":"2025-03-14","close":9260.0},{"date":"2025-03-17","close":9445.0},{"date":"2025-03-18","close":9420.0},{"date":"2025-03-19","close":9545.0},{"date":"2025-03-20","close":9625.0},{"date":"2025-03-21","close":9690.0},{"date":"2025-03-24","close":9670.0},{"date":"2025-03-25","close":9620.0},{"date":"2025-03-26","close":9710.0},{"date":"2025-03-27","close":9585.0},{"date":"2025-03-28","close":9375.0},{"date":"2025-03-31","close":9135.0},{"date":"2025-04-01","close":9255.0},{"date":"2025-04-02","close":9230.0},{"date":"2025-04-03","close":9105.0},{"date":"2025-04-04","close":9035.0},{"date":"2025-04-07","close":8540.0},{"date":"2025-04-08","close":8515.0},{"date":"2025-04-09","close":8325.0},{"date":"2025-04-10","close":8855.0},{"date":"2025-04-11","close":8830.0},{"date":"2025-04-14","close":8880.0},{"date":"2025-04-15","close":8980.0},{"date":"2025-04-16","close":8900.0},{"date":"2025-04-17","close":8970.0},{"date":"2025-04-18","close":9035.0},{"date":"2025-04-21","close":9025.0},{"date":"2025-04-22","close":8975.0},{"date":"2025-04-23","close":9145.0},{"date":"2025-04-24","close":9145.0},{"date":"2025-04-25","close":9215.0},{"date":"2025-04-28","close":9250.0},{"date":"2025-04-29","close":9320.0},{"date":"2025-04-30","close":9270.0},{"date":"2025-05-02","close":9290.0},{"date":"2025-05-07","close":9395.0},{"date":"2025-05-08","close":9435.0},{"date":"2025-05-09","close":9405.0},{"date":"2025-05-12","close":9465.0},{"date":"2025-05-13","close":9525.0},{"date":"2025-05-14","close":9650.0},{"date":"2025-05-15","close":9535.0},{"date":"2025-05-16","close":9600.0},{"date":"2025-05-19","close":9495.0},{"date":"2025-05-20","close":9545.0},{"date":"2025-05-21","close":9615.0},{"date":"2025-05-22","close":9470.0},{"date":"2025-05-23","close":9500.0},{"date":"2025-05-26","close":9685.0},{"date":"2025-05-27","close":9665.0},{"date":"2025-05-28","close":9830.0},{"date":"2025-05-29","close":9985.0},{"date":"2025-05-30","close":9915.0},{"date":"2025-06-02","close":9920.0},{"date":"2025-06-04","close":10180.0},{"date":"2025-06-05","close":10335.0},{"date":"2025-06-09","close":10545.0},{"date":"2025-06-10","close":10565.0},{"date":"2025-06-11","close":10670.0},{"date":"2025-06-12","close":10665.0},{"date":"2025-06-13","close":10640.0},{"date":"2025-06-16","close":10855.0},{"date":"2025-06-17","close":10855.0},{"date":"2025-06-18","close":10980.0},{"date":"2025-06-19","close":10980.0},{"date":"2025-06-20","close":11180.0},{"date":"2025-06-23","close":11170.0},{"date":"2025-06-24","close":11510.0},{"date":"2025-06-25","close":11570.0},{"date":"2025-06-26","close":11520.0},{"date":"2025-06-27","close":11390.0},{"date":"2025-06-30","close":11460.0},{"date":"2025-07-01","close":11580.0},{"date":"2025-07-02","close":11480.0},{"date":"2025-07-03","close":11620.0},{"date":"2025-07-04","close":11380.0},{"date":"2025-07-07","close":11420.0},{"date":"2025-07-08","close":11610.0},{"date":"2025-07-09","close":11655.0},{"date":"2025-07-10","close":11840.0},{"date":"2025-07-11","close":11785.0},{"date":"2025-07-14","close":11940.0},{"date":"2025-07-15","close":12005.0},{"date":"2025-07-16","close":11905.0},{"date":"2025-07-17","close":11880.0},{"date":"2025-07-18","close":11850.0},{"date":"2025-07-21","close":11930.0},{"date":"2025-07-22","close":11765.0},{"date":"2025-07-23","close":11785.0},{"date":"2025-07-24","close":11805.0},{"date":"2025-07-25","close":11840.0},{"date":"2025-07-28","close":11850.0},{"date":"2025-07-29","close":11895.0},{"date":"2025-07-30","close":11970.0},{"date":"2025-07-31","close":11990.0},{"date":"2025-08-01","close":11440.0},{"date":"2025-08-04","close":11615.0},{"date":"2025-08-05","close":11735.0},{"date":"2025-08-06","close":11740.0},{"date":"2025-08-07","close":11820.0},{"date":"2025-08-08","close":11800.0},{"date":"2025-08-11","close":11780.0},{"date":"2025-08-12","close":11775.0},{"date":"2025-08-13","close":11870.0},{"date":"2025-08-14","close":11900.0},{"date":"2025-08-18","close":11730.0},{"date":"2025-08-19","close":11685.0},{"date":"2025-08-20","close":11605.0},{"date":"2025-08-21","close":11595.0},{"date":"2025-08-22","close":11675.0},{"date":"2025-08-25","close":11800.0},{"date":"2025-08-26","close":11700.0},{"date":"2025-08-27","close":11730.0},{"date":"2025-08-28","close":11840.0},{"date":"2025-08-29","close":11795.0},{"date":"2025-09-01","close":11655.0},{"date":"2025-09-02","close":11740.0},{"date":"2025-09-03","close":11775.0},{"date":"2025-09-04","close":11860.0},{"date":"2025-09-05","close":11865.0},{"date":"2025-09-08","close":11965.0},{"date":"2025-09-09","close":12100.0},{"date":"2025-09-10","close":12310.0},{"date":"2025-09-11","close":12425.0},{"date":"2025-09-12","close":12675.0},{"date":"2025-09-15","close":12755.0},{"date":"2025-09-16","close":12920.0},{"date":"2025-09-17","close":12755.0},{"date":"2025-09-18","close":12935.0},{"date":"2025-09-19","close":12915.0},{"date":"2025-09-22","close":13075.0},{"date":"2025-09-23","close":13070.0},{"date":"2025-09-24","close":13045.0},{"date":"2025-09-25","close":13045.0},{"date":"2025-09-26","close":12750.0},{"date":"2025-09-29","close":12995.0},{"date":"2025-09-30","close":12940.0},{"date":"2025-10-01","close":13075.0},{"date":"2025-10-02","close":13465.0},{"date":"2025-10-10","close":13725.0},{"date":"2025-10-13","close":13605.0},{"date":"2025-10-14","close":13455.0},{"date":"2025-10-15","close":13770.0},{"date":"2025-10-16","close":14065.0},{"date":"2025-10-17","close":14195.0},{"date":"2025-10-20","close":14390.0},{"date":"2025-10-21","close":14450.0},{"date":"2025-10-22","close":14600.0},{"date":"2025-10-23","close":14510.0},{"date":"2025-10-24","close":14815.0},{"date":"2025-10-27","close":15240.0},{"date":"2025-10-28","close":15100.0},{"date":"2025-10-29","close":15385.0},{"date":"2025-10-30","close":15410.0},{"date":"2025-10-31","close":15580.0},{"date":"2025-11-03","close":16010.0},{"date":"2025-11-04","close":15680.0},{"date":"2025-11-05","close":15185.0},{"date":"2025-11-06","close":15380.0},{"date":"2025-11-07","close":15130.0},{"date":"2025-11-10","close":15570.0},{"date":"2025-11-11","close":15645.0},{"date":"2025-11-12","close":15815.0},{"date":"2025-11-13","close":15905.0},{"date":"2025-11-14","close":15285.0},{"date":"2025-11-17","close":15610.0},{"date":"2025-11-18","close":15070.0},{"date":"2025-11-19","close":14985.0},{"date":"2025-11-20","close":15150.0},{"date":"2025-11-21","close":14630.0},{"date":"2025-11-24","close":14530.0},{"date":"2025-11-25","close":14740.0},{"date":"2025-11-26","close":15050.0},{"date":"2025-11-27","close":15240.0},{"date":"2025-11-28","close":14990.0},{"date":"2025-12-01","close":14970.0},{"date":"2025-12-02","close":15245.0},{"date":"2025-12-03","close":15420.0},{"date":"2025-12-04","close":15390.0},{"date":"2025-12-05","close":15700.0},{"date":"2025-12-08","close":15950.0},{"date":"2025-12-09","close":15855.0},{"date":"2025-12-10","close":15835.0},{"date":"2025-12-11","close":15695.0},{"date":"2025-12-12","close":15840.0},{"date":"2025-12-15","close":15565.0},{"date":"2025-12-16","close":15195.0},{"date":"2025-12-17","close":15420.0},{"date":"2025-12-18","close":15270.0},{"date":"2025-12-19","close":15340.0},{"date":"2025-12-22","close":15655.0},{"date":"2025-12-23","close":15730.0},{"date":"2025-12-24","close":15720.0},{"date":"2025-12-26","close":15740.0},{"date":"2025-12-29","close":16175.0},{"date":"2025-12-30","close":16355.0},{"date":"2026-01-02","close":16750.0},{"date":"2026-01-05","close":17405.0},{"date":"2026-01-06","close":17595.0},{"date":"2026-01-07","close":17740.0},{"date":"2026-01-08","close":17700.0},{"date":"2026-01-09","close":17975.0},{"date":"2026-01-12","close":18110.0},{"date":"2026-01-13","close":18450.0},{"date":"2026-01-14","close":18555.0},{"date":"2026-01-15","close":18695.0},{"date":"2026-01-16","close":18900.0},{"date":"2026-01-19","close":19160.0},{"date":"2026-01-20","close":19085.0},{"date":"2026-01-21","close":19155.0},{"date":"2026-01-22","close":19270.0},{"date":"2026-01-23","close":19370.0},{"date":"2026-01-26","close":19345.0},{"date":"2026-01-27","close":19845.0},{"date":"2026-01-28","close":20235.0},{"date":"2026-01-29","close":20405.0},{"date":"2026-01-30","close":20515.0},{"date":"2026-02-02","close":19365.0},{"date":"2026-02-03","close":20660.0},{"date":"2026-02-04","close":20985.0},{"date":"2026-02-05","close":20055.0},{"date":"2026-02-06","close":19910.0},{"date":"2026-02-09","close":20730.0},{"date":"2026-02-10","close":20630.0},{"date":"2026-02-11","close":20955.0},{"date":"2026-02-12","close":21495.0},{"date":"2026-02-13","close":21500.0},{"date":"2026-02-19","close":22160.0},{"date":"2026-02-20","close":22645.0},{"date":"2026-02-23","close":22815.0},{"date":"2026-02-24","close":23355.0},{"date":"2026-02-25","close":23815.0},{"date":"2026-02-26","close":24900.0},{"date":"2026-02-27","close":24645.0},{"date":"2026-03-03","close":22785.0},{"date":"2026-03-04","close":20030.0},{"date":"2026-03-05","close":22235.0},{"date":"2026-03-06","close":22100.0},{"date":"2026-03-09","close":20540.0},{"date":"2026-03-10","close":21690.0},{"date":"2026-03-11","close":22065.0},{"date":"2026-03-12","close":21750.0},{"date":"2026-03-13","close":21490.0},{"date":"2026-03-16","close":21805.0},{"date":"2026-03-17","close":22160.0},{"date":"2026-03-18","close":23305.0},{"date":"2026-03-19","close":22695.0},{"date":"2026-03-20","close":22570.0},{"date":"2026-03-23","close":21125.0},{"date":"2026-03-24","close":21855.0},{"date":"2026-03-25","close":22180.0},{"date":"2026-03-26","close":21455.0},{"date":"2026-03-27","close":21230.0},{"date":"2026-03-30","close":20725.0},{"date":"2026-03-31","close":19750.0},{"date":"2026-04-01","close":21395.0},{"date":"2026-04-02","close":20565.0},{"date":"2026-04-03","close":21000.0},{"date":"2026-04-06","close":21240.0},{"date":"2026-04-07","close":21500.0},{"date":"2026-04-08","close":23205.0},{"date":"2026-04-09","close":22645.0},{"date":"2026-04-10","close":23200.0},{"date":"2026-04-13","close":22910.0},{"date":"2026-04-14","close":23545.0},{"date":"2026-04-15","close":24130.0},{"date":"2026-04-16","close":24685.0},{"date":"2026-04-17","close":24685.0},{"date":"2026-04-20","close":24620.0},{"date":"2026-04-21","close":25370.0},{"date":"2026-04-22","close":25495.0},{"date":"2026-04-23","close":25905.0},{"date":"2026-04-24","close":26045.0},{"date":"2026-04-27","close":26520.0},{"date":"2026-04-28","close":26835.0},{"date":"2026-04-29","close":26895.0},{"date":"2026-04-30","close":26795.0},{"date":"2026-05-04","close":28055.0},{"date":"2026-05-06","close":30005.0},{"date":"2026-05-07","close":30315.0},{"date":"2026-05-08","close":30360.0},{"date":"2026-05-11","close":31590.0},{"date":"2026-05-12","close":30970.0},{"date":"2026-05-13","close":31815.0},{"date":"2026-05-14","close":32030.0},{"date":"2026-05-15","close":29890.0},{"date":"2026-05-18","close":30510.0},{"date":"2026-05-19","close":29575.0},{"date":"2026-05-20","close":29295.0},{"date":"2026-05-21","close":31715.0},{"date":"2026-05-22","close":32055.0},{"date":"2026-05-26","close":33170.0},{"date":"2026-05-27","close":33955.0},{"date":"2026-05-28","close":33830.0},{"date":"2026-05-29","close":34910.0},{"date":"2026-06-01","close":36160.0},{"date":"2026-06-02","close":35830.0},{"date":"2026-06-04","close":35495.0},{"date":"2026-06-05","close":33610.0},{"date":"2026-06-08","close":30565.0},{"date":"2026-06-09","close":33155.0},{"date":"2026-06-10","close":31655.0},{"date":"2026-06-11","close":32170.0},{"date":"2026-06-12","close":33480.0},{"date":"2026-06-15","close":35345.0},{"date":"2026-06-16","close":36260.0},{"date":"2026-06-17","close":36760.0},{"date":"2026-06-18","close":37350.0},{"date":"2026-06-19","close":38195.0},{"date":"2026-06-22","close":38115.0},{"date":"2026-06-23","close":34395.0},{"date":"2026-06-24","close":35560.0},{"date":"2026-06-25","close":37090.0},{"date":"2026-06-26","close":35080.0},{"date":"2026-06-29","close":35025.0},{"date":"2026-06-30","close":35780.0},{"date":"2026-07-01","close":34880.0},{"date":"2026-07-02","close":32075.0},{"date":"2026-07-03","close":33540.0},{"date":"2026-07-06","close":33285.0},{"date":"2026-07-07","close":31300.0},{"date":"2026-07-08","close":29535.0},{"date":"2026-07-09","close":29895.0},{"date":"2026-07-10","close":30770.0},{"date":"2026-07-13","close":27775.0},{"date":"2026-07-14","close":27935.0},{"date":"2026-07-15","close":29945.0},{"date":"2026-07-16","close":27755.0},{"date":"2026-07-20","close":26615.0},{"date":"2026-07-21","close":27470.0},{"date":"2026-07-22","close":27850.0},{"date":"2026-07-23","close":28925.0},{"date":"2026-07-24","close":27380.0},{"date":"2026-07-27","close":27110.0},{"date":"2026-07-28","close":24600.0},{"date":"2026-07-29","close":22960.0},{"date":"2026-07-30","close":22930.0},{"date":"2026-07-31","close":26760.0},{"date":"2026-08-03","close":25435.0},{"date":"2026-08-04","close":25760.0},{"date":"2026-08-05","close":26885.0},{"date":"2026-08-06","close":25685.0},{"date":"2026-08-07","close":25665.0},{"date":"2026-08-10","close":25595.0},{"date":"2026-08-11","close":25975.0},{"date":"2026-08-12","close":26635.0},{"date":"2026-08-13","close":27835.0},{"date":"2026-08-14","close":28140.0},{"date":"2026-08-18","close":27890.0},{"date":"2026-08-19","close":26625.0},{"date":"2026-08-20","close":27680.0},{"date":"2026-08-21","close":27880.0},{"date":"2026-08-24","close":26915.0},{"date":"2026-08-25","close":27305.0},{"date":"2026-08-26","close":27440.0},{"date":"2026-08-27","close":27810.0},{"date":"2026-08-28","close":27505.0},{"date":"2026-08-31","close":27355.0},{"date":"2026-09-01","close":27630.0},{"date":"2026-09-02","close":26505.0},{"date":"2026-09-03","close":26695.0},{"date":"2026-09-04","close":27240.0},{"date":"2026-09-07","close":28120.0},{"date":"2026-09-08","close":28005.0},{"date":"2026-09-09","close":28600.0},{"date":"2026-09-10","close":28270.0},{"date":"2026-09-11","close":28015.0},{"date":"2026-09-14","close":27210.0},{"date":"2026-09-15","close":26885.0},{"date":"2026-09-16","close":26990.0},{"date":"2026-09-17","close":27210.0},{"date":"2026-09-18","close":27690.0},{"date":"2026-09-21","close":28215.0},{"date":"2026-09-22","close":28215.0},{"date":"2026-09-23","close":28385.0},{"date":"2026-09-28","close":27665.0},{"date":"2026-09-29","close":27575.0},{"date":"2026-09-30","close":27585.0},{"date":"2026-10-01","close":27485.0},{"date":"2026-10-02","close":28060.0},{"date":"2026-10-06","close":27830.0},{"date":"2026-10-07","close":27390.0},{"date":"2026-10-08","close":27060.0},{"date":"2026-10-12","close":25700.0},{"date":"2026-10-13","close":24385.0},{"date":"2026-10-14","close":24575.0},{"date":"2026-10-15","close":22400.0},{"date":"2026-10-16","close":23215.0},{"date":"2026-10-19","close":22795.0},{"date":"2026-10-20","close":22170.0},{"date":"2026-10-21","close":22855.0},{"date":"2026-10-22","close":22205.0},{"date":"2026-10-23","close":22000.0}],"chart_data":[{"date":"2024-10-23","open":9270,"high":9420,"low":9270,"close":9370,"volume":154},{"date":"2024-10-24","open":9360,"high":9360,"low":9320,"close":9330,"volume":946},{"date":"2024-10-25","open":9370,"high":9395,"low":9330,"close":9330,"volume":500},{"date":"2024-10-28","open":9400,"high":9420,"low":9400,"close":9420,"volume":162},{"date":"2024-10-29","open":9395,"high":9415,"low":9375,"close":9415,"volume":558},{"date":"2024-10-30","open":9395,"high":9395,"low":9380,"close":9380,"volume":6},{"date":"2024-10-31","open":9250,"high":9265,"low":9245,"close":9255,"volume":12},{"date":"2024-11-01","open":9150,"high":9190,"low":9150,"close":9190,"volume":34},{"date":"2024-11-04","open":9255,"high":9255,"low":9250,"close":9255,"volume":7},{"date":"2024-11-05","open":9235,"high":9295,"low":9215,"close":9245,"volume":3840},{"date":"2024-11-06","open":9285,"high":9285,"low":9170,"close":9170,"volume":13},{"date":"2024-11-07","open":9180,"high":9245,"low":9180,"close":9225,"volume":2271},{"date":"2024-11-08","open":9315,"high":9315,"low":9220,"close":9220,"volume":34},{"date":"2024-11-11","open":9145,"high":9145,"low":9070,"close":9085,"volume":347},{"date":"2024-11-12","open":9065,"high":9065,"low":8940,"close":8940,"volume":246},{"date":"2024-11-13","open":8865,"high":8865,"low":8730,"close":8745,"volume":502},{"date":"2024-11-14","open":8745,"high":8745,"low":8660,"close":8720,"volume":518},{"date":"2024-11-15","open":8755,"high":8755,"low":8645,"close":8740,"volume":496},{"date":"2024-11-18","open":8860,"high":8975,"low":8860,"close":8870,"volume":533},{"date":"2024-11-19","open":8940,"high":8955,"low":8925,"close":8925,"volume":482},{"date":"2024-11-20","open":8960,"high":8985,"low":8960,"close":8985,"volume":283},{"date":"2024-11-21","open":8995,"high":9005,"low":8995,"close":9005,"volume":2},{"date":"2024-11-22","open":9065,"high":9090,"low":9025,"close":9025,"volume":804},{"date":"2024-11-25","open":9155,"high":9195,"low":9155,"close":9180,"volume":501},{"date":"2024-11-26","open":9135,"high":9145,"low":9120,"close":9120,"volume":132},{"date":"2024-11-27","open":9085,"high":9150,"low":9035,"close":9050,"volume":1546},{"date":"2024-11-28","open":9050,"high":9050,"low":9025,"close":9030,"volume":506},{"date":"2024-11-29","open":8915,"high":8915,"low":8805,"close":8850,"volume":37628},{"date":"2024-12-02","open":8925,"high":8930,"low":8860,"close":8880,"volume":518},{"date":"2024-12-03","open":8945,"high":8990,"low":8945,"close":8985,"volume":1953},{"date":"2024-12-04","open":8770,"high":8830,"low":8770,"close":8830,"volume":37},{"date":"2024-12-05","open":8820,"high":8820,"low":8720,"close":8740,"volume":1055},{"date":"2024-12-06","open":8730,"high":8730,"low":8645,"close":8695,"volume":513},{"date":"2024-12-09","open":8535,"high":8580,"low":8500,"close":8500,"volume":637},{"date":"2024-12-10","open":8605,"high":8690,"low":8605,"close":8675,"volume":1099},{"date":"2024-12-11","open":8690,"high":8750,"low":8690,"close":8720,"volume":567},{"date":"2024-12-12","open":8870,"high":8885,"low":8800,"close":8885,"volume":546},{"date":"2024-12-13","open":8875,"high":8950,"low":8875,"close":8950,"volume":8},{"date":"2024-12-16","open":8995,"high":8995,"low":8900,"close":8910,"volume":1586},{"date":"2024-12-17","open":8905,"high":8905,"low":8830,"close":8835,"volume":3724},{"date":"2024-12-18","open":8905,"high":8920,"low":8905,"close":8920,"volume":128},{"date":"2024-12-19","open":8785,"high":8785,"low":8785,"close":8785,"volume":1},{"date":"2024-12-20","open":8685,"high":8685,"low":8620,"close":8640,"volume":503},{"date":"2024-12-23","open":8725,"high":8790,"low":8720,"close":8755,"volume":762},{"date":"2024-12-24","open":8810,"high":8810,"low":8755,"close":8770,"volume":1876},{"date":"2024-12-26","open":8790,"high":8790,"low":8735,"close":8740,"volume":686},{"date":"2024-12-27","open":8735,"high":8735,"low":8725,"close":8735,"volume":125},{"date":"2024-12-30","open":8720,"high":8770,"low":8685,"close":8685,"volume":1227},{"date":"2025-01-02","open":8650,"high":8670,"low":8615,"close":8625,"volume":204},{"date":"2025-01-03","open":8735,"high":8890,"low":8735,"close":8840,"volume":7213},{"date":"2025-01-06","open":8900,"high":9015,"low":8875,"close":9015,"volume":312},{"date":"2025-01-07","open":9050,"high":9120,"low":9050,"close":9055,"volume":58},{"date":"2025-01-08","open":9030,"high":9115,"low":9030,"close":9095,"volume":518},{"date":"2025-01-09","open":9145,"high":9200,"low":9130,"close":9165,"volume":46755},{"date":"2025-01-10","open":9110,"high":9160,"low":9110,"close":9145,"volume":38},{"date":"2025-01-13","open":9095,"high":9095,"low":8985,"close":8990,"volume":512},{"date":"2025-01-14","open":9020,"high":9020,"low":8985,"close":9020,"volume":125},{"date":"2025-01-15","open":9115,"high":9115,"low":9105,"close":9105,"volume":4},{"date":"2025-01-16","open":9145,"high":9150,"low":9125,"close":9145,"volume":575},{"date":"2025-01-17","open":9100,"high":9135,"low":9100,"close":9130,"volume":510},{"date":"2025-01-20","open":9125,"high":9155,"low":9095,"close":9095,"volume":2061},{"date":"2025-01-21","open":9210,"high":9230,"low":9125,"close":9125,"volume":1027},{"date":"2025-01-22","open":9160,"high":9200,"low":9160,"close":9200,"volume":143},{"date":"2025-01-23","open":9130,"high":9160,"low":9125,"close":9140,"volume":541},{"date":"2025-01-24","open":9140,"high":9175,"low":9140,"close":9170,"volume":1459},{"date":"2025-01-31","open":9035,"high":9090,"low":9010,"close":9075,"volume":1577},{"date":"2025-02-03","open":8825,"high":8880,"low":8805,"close":8805,"volume":433},{"date":"2025-02-04","open":8935,"high":9050,"low":8935,"close":8955,"volume":556},{"date":"2025-02-05","open":9050,"high":9050,"low":9050,"close":9050,"volume":109},{"date":"2025-02-06","open":9185,"high":9185,"low":9080,"close":9125,"volume":1013},{"date":"2025-02-07","open":9145,"high":9145,"low":9050,"close":9080,"volume":659},{"date":"2025-02-10","open":9015,"high":9085,"low":9015,"close":9065,"volume":721},{"date":"2025-02-11","open":9120,"high":9170,"low":9120,"close":9170,"volume":33},{"date":"2025-02-12","open":9090,"high":9150,"low":9090,"close":9110,"volume":2496},{"date":"2025-02-13","open":9170,"high":9210,"low":9170,"close":9210,"volume":519},{"date":"2025-02-14","open":9250,"high":9300,"low":9245,"close":9300,"volume":305},{"date":"2025-02-17","open":9310,"high":9350,"low":9310,"close":9325,"volume":471},{"date":"2025-02-18","open":9335,"high":9420,"low":9335,"close":9415,"volume":612},{"date":"2025-02-19","open":9450,"high":9620,"low":9450,"close":9585,"volume":528},{"date":"2025-02-20","open":9540,"high":9540,"low":9515,"close":9515,"volume":106},{"date":"2025-02-21","open":9505,"high":9540,"low":9480,"close":9520,"volume":7924},{"date":"2025-02-24","open":9465,"high":9470,"low":9450,"close":9465,"volume":438},{"date":"2025-02-25","open":9380,"high":9380,"low":9380,"close":9380,"volume":83},{"date":"2025-02-26","open":9445,"high":9505,"low":9435,"close":9490,"volume":3862},{"date":"2025-02-27","open":9470,"high":9470,"low":9385,"close":9395,"volume":512},{"date":"2025-02-28","open":9215,"high":9215,"low":9165,"close":9165,"volume":21},{"date":"2025-03-04","open":9110,"high":9110,"low":9110,"close":9110,"volume":60},{"date":"2025-03-05","open":9195,"high":9220,"low":9130,"close":9210,"volume":161},{"date":"2025-03-06","open":9260,"high":9295,"low":9250,"close":9260,"volume":216},{"date":"2025-03-07","open":9260,"high":9260,"low":9260,"close":9260,"volume":0},{"date":"2025-03-10","open":9250,"high":9260,"low":9215,"close":9215,"volume":3692},{"date":"2025-03-11","open":9060,"high":9150,"low":9045,"close":9145,"volume":1219},{"date":"2025-03-12","open":9205,"high":9285,"low":9205,"close":9285,"volume":20},{"date":"2025-03-13","open":9370,"high":9370,"low":9270,"close":9270,"volume":27},{"date":"2025-03-14","open":9270,"high":9300,"low":9260,"close":9260,"volume":26},{"date":"2025-03-17","open":9410,"high":9450,"low":9410,"close":9445,"volume":578},{"date":"2025-03-18","open":9505,"high":9560,"low":9420,"close":9420,"volume":3363},{"date":"2025-03-19","open":9520,"high":9580,"low":9520,"close":9545,"volume":1529},{"date":"2025-03-20","open":9600,"high":9625,"low":9580,"close":9625,"volume":66},{"date":"2025-03-21","open":9605,"high":9690,"low":9605,"close":9690,"volume":1042},{"date":"2025-03-24","open":9630,"high":9670,"low":9630,"close":9670,"volume":906},{"date":"2025-03-25","open":9690,"high":9690,"low":9580,"close":9620,"volume":4258},{"date":"2025-03-26","open":9675,"high":9710,"low":9655,"close":9710,"volume":47},{"date":"2025-03-27","open":9640,"high":9640,"low":9585,"close":9585,"volume":82},{"date":"2025-03-28","open":9375,"high":9380,"low":9315,"close":9375,"volume":1010},{"date":"2025-03-31","open":9185,"high":9205,"low":9135,"close":9135,"volume":512},{"date":"2025-04-01","open":9275,"high":9305,"low":9220,"close":9255,"volume":13},{"date":"2025-04-02","open":9275,"high":9285,"low":9230,"close":9230,"volume":498},{"date":"2025-04-03","open":9015,"high":9140,"low":9005,"close":9105,"volume":546},{"date":"2025-04-04","open":9030,"high":9105,"low":8920,"close":9035,"volume":10572},{"date":"2025-04-07","open":8580,"high":8645,"low":8540,"close":8540,"volume":632},{"date":"2025-04-08","open":8630,"high":8680,"low":8470,"close":8515,"volume":103},{"date":"2025-04-09","open":8515,"high":8515,"low":8325,"close":8325,"volume":153},{"date":"2025-04-10","open":8825,"high":8870,"low":8755,"close":8855,"volume":5701},{"date":"2025-04-11","open":8740,"high":8830,"low":8740,"close":8830,"volume":4017},{"date":"2025-04-14","open":8960,"high":8960,"low":8880,"close":8880,"volume":575},{"date":"2025-04-15","open":8965,"high":9015,"low":8965,"close":8980,"volume":523},{"date":"2025-04-16","open":8900,"high":8900,"low":8900,"close":8900,"volume":0},{"date":"2025-04-17","open":8915,"high":8970,"low":8910,"close":8970,"volume":11},{"date":"2025-04-18","open":8950,"high":9035,"low":8950,"close":9035,"volume":24},{"date":"2025-04-21","open":9040,"high":9065,"low":9005,"close":9025,"volume":1507},{"date":"2025-04-22","open":9010,"high":9055,"low":8975,"close":8975,"volume":59},{"date":"2025-04-23","open":9125,"high":9145,"low":9125,"close":9145,"volume":15},{"date":"2025-04-24","open":9095,"high":9235,"low":9080,"close":9145,"volume":26320},{"date":"2025-04-25","open":9210,"high":9255,"low":9210,"close":9215,"volume":1046},{"date":"2025-04-28","open":9260,"high":9260,"low":9250,"close":9250,"volume":158},{"date":"2025-04-29","open":9265,"high":9355,"low":9260,"close":9320,"volume":1855},{"date":"2025-04-30","open":9320,"high":9320,"low":9235,"close":9270,"volume":16},{"date":"2025-05-02","open":9245,"high":9335,"low":9245,"close":9290,"volume":24},{"date":"2025-05-07","open":9420,"high":9420,"low":9355,"close":9395,"volume":180},{"date":"2025-05-08","open":9430,"high":9435,"low":9425,"close":9435,"volume":15},{"date":"2025-05-09","open":9350,"high":9405,"low":9350,"close":9405,"volume":33},{"date":"2025-05-12","open":9440,"high":9475,"low":9430,"close":9465,"volume":1344},{"date":"2025-05-13","open":9535,"high":9570,"low":9500,"close":9525,"volume":29},{"date":"2025-05-14","open":9570,"high":9660,"low":9570,"close":9650,"volume":432},{"date":"2025-05-15","open":9615,"high":9635,"low":9535,"close":9535,"volume":14},{"date":"2025-05-16","open":9605,"high":9615,"low":9565,"close":9600,"volume":24},{"date":"2025-05-19","open":9565,"high":9565,"low":9480,"close":9495,"volume":302},{"date":"2025-05-20","open":9570,"high":9585,"low":9530,"close":9545,"volume":14},{"date":"2025-05-21","open":9600,"high":9640,"low":9585,"close":9615,"volume":438},{"date":"2025-05-22","open":9535,"high":9600,"low":9470,"close":9470,"volume":19866},{"date":"2025-05-23","open":9540,"high":9540,"low":9500,"close":9500,"volume":207},{"date":"2025-05-26","open":9565,"high":9685,"low":9565,"close":9685,"volume":10210},{"date":"2025-05-27","open":9710,"high":9720,"low":9650,"close":9665,"volume":2089},{"date":"2025-05-28","open":9785,"high":9905,"low":9785,"close":9830,"volume":6434},{"date":"2025-05-29","open":9935,"high":10015,"low":9935,"close":9985,"volume":391},{"date":"2025-05-30","open":9985,"high":9985,"low":9915,"close":9915,"volume":22},{"date":"2025-06-02","open":9950,"high":9990,"low":9915,"close":9920,"volume":51},{"date":"2025-06-04","open":10085,"high":10180,"low":10085,"close":10180,"volume":10},{"date":"2025-06-05","open":10295,"high":10405,"low":10285,"close":10335,"volume":314},{"date":"2025-06-09","open":10450,"high":10580,"low":10450,"close":10545,"volume":590},{"date":"2025-06-10","open":10560,"high":10595,"low":10525,"close":10565,"volume":3396},{"date":"2025-06-11","open":10625,"high":10720,"low":10625,"close":10670,"volume":695},{"date":"2025-06-12","open":10750,"high":10795,"low":10665,"close":10665,"volume":1142},{"date":"2025-06-13","open":10750,"high":10795,"low":10610,"close":10640,"volume":2338},{"date":"2025-06-16","open":10695,"high":10855,"low":10695,"close":10855,"volume":2186},{"date":"2025-06-17","open":10950,"high":10980,"low":10855,"close":10855,"volume":2173},{"date":"2025-06-18","open":10880,"high":10980,"low":10875,"close":10980,"volume":1043},{"date":"2025-06-19","open":11015,"high":11015,"low":10920,"close":10980,"volume":215},{"date":"2025-06-20","open":11030,"high":11180,"low":11030,"close":11180,"volume":395},{"date":"2025-06-23","open":11125,"high":11170,"low":11030,"close":11170,"volume":2885},{"date":"2025-06-24","open":11355,"high":11525,"low":11355,"close":11510,"volume":7306},{"date":"2025-06-25","open":11590,"high":11625,"low":11515,"close":11570,"volume":6269},{"date":"2025-06-26","open":11550,"high":11595,"low":11415,"close":11520,"volume":1391},{"date":"2025-06-27","open":11525,"high":11560,"low":11355,"close":11390,"volume":2080},{"date":"2025-06-30","open":11400,"high":11510,"low":11400,"close":11460,"volume":245},{"date":"2025-07-01","open":11635,"high":11735,"low":11580,"close":11580,"volume":2172},{"date":"2025-07-02","open":11430,"high":11480,"low":11325,"close":11480,"volume":1091},{"date":"2025-07-03","open":11550,"high":11620,"low":11535,"close":11620,"volume":2353},{"date":"2025-07-04","open":11590,"high":11645,"low":11380,"close":11380,"volume":1010},{"date":"2025-07-07","open":11350,"high":11420,"low":11335,"close":11420,"volume":2524},{"date":"2025-07-08","open":11450,"high":11640,"low":11445,"close":11610,"volume":1336},{"date":"2025-07-09","open":11605,"high":11680,"low":11595,"close":11655,"volume":8656},{"date":"2025-07-10","open":11775,"high":11840,"low":11690,"close":11840,"volume":193},{"date":"2025-07-11","open":11905,"high":12005,"low":11785,"close":11785,"volume":4510},{"date":"2025-07-14","open":11860,"high":11950,"low":11840,"close":11940,"volume":1202},{"date":"2025-07-15","open":11890,"high":12005,"low":11875,"close":12005,"volume":343},{"date":"2025-07-16","open":11890,"high":11940,"low":11870,"close":11905,"volume":50},{"date":"2025-07-17","open":11825,"high":11880,"low":11740,"close":11880,"volume":1061},{"date":"2025-07-18","open":11840,"high":11880,"low":11780,"close":11850,"volume":633},{"date":"2025-07-21","open":11900,"high":11930,"low":11895,"close":11930,"volume":5901},{"date":"2025-07-22","open":11910,"high":11945,"low":11705,"close":11765,"volume":2714},{"date":"2025-07-23","open":11845,"high":11845,"low":11740,"close":11785,"volume":82},{"date":"2025-07-24","open":11900,"high":11965,"low":11765,"close":11805,"volume":6987},{"date":"2025-07-25","open":11835,"high":11845,"low":11790,"close":11840,"volume":4499},{"date":"2025-07-28","open":11800,"high":11850,"low":11740,"close":11850,"volume":58},{"date":"2025-07-29","open":11665,"high":11895,"low":11665,"close":11895,"volume":5043},{"date":"2025-07-30","open":11945,"high":12045,"low":11915,"close":11970,"volume":398},{"date":"2025-07-31","open":12005,"high":12050,"low":11905,"close":11990,"volume":8263},{"date":"2025-08-01","open":11785,"high":11785,"low":11440,"close":11440,"volume":63238},{"date":"2025-08-04","open":11440,"high":11615,"low":11440,"close":11615,"volume":1166},{"date":"2025-08-05","open":11765,"high":11795,"low":11670,"close":11735,"volume":37915},{"date":"2025-08-06","open":11695,"high":11745,"low":11695,"close":11740,"volume":4013},{"date":"2025-08-07","open":11785,"high":11820,"low":11785,"close":11820,"volume":12},{"date":"2025-08-08","open":11840,"high":11850,"low":11745,"close":11800,"volume":5144},{"date":"2025-08-11","open":11800,"high":11800,"low":11780,"close":11780,"volume":138},{"date":"2025-08-12","open":11870,"high":11945,"low":11745,"close":11775,"volume":69820},{"date":"2025-08-13","open":11865,"high":11895,"low":11810,"close":11870,"volume":1075},{"date":"2025-08-14","open":11970,"high":11970,"low":11855,"close":11900,"volume":8214},{"date":"2025-08-18","open":11865,"high":11865,"low":11730,"close":11730,"volume":4327},{"date":"2025-08-19","open":11700,"high":11720,"low":11685,"close":11685,"volume":17},{"date":"2025-08-20","open":11480,"high":11605,"low":11445,"close":11605,"volume":10921},{"date":"2025-08-21","open":11645,"high":11685,"low":11565,"close":11595,"volume":32178},{"date":"2025-08-22","open":11675,"high":11705,"low":11640,"close":11675,"volume":3495},{"date":"2025-08-25","open":11735,"high":11800,"low":11735,"close":11800,"volume":6801},{"date":"2025-08-26","open":11725,"high":11750,"low":11700,"close":11700,"volume":1732},{"date":"2025-08-27","open":11700,"high":11730,"low":11700,"close":11730,"volume":98},{"date":"2025-08-28","open":11745,"high":11880,"low":11745,"close":11840,"volume":2545},{"date":"2025-08-29","open":11870,"high":11870,"low":11785,"close":11795,"volume":5391},{"date":"2025-09-01","open":11660,"high":11750,"low":11635,"close":11655,"volume":86},{"date":"2025-09-02","open":11705,"high":11755,"low":11700,"close":11740,"volume":3311},{"date":"2025-09-03","open":11770,"high":11795,"low":11765,"close":11775,"volume":578},{"date":"2025-09-04","open":11805,"high":11860,"low":11805,"close":11860,"volume":11},{"date":"2025-09-05","open":11905,"high":11920,"low":11865,"close":11865,"volume":42},{"date":"2025-09-08","open":11905,"high":11965,"low":11900,"close":11965,"volume":58},{"date":"2025-09-09","open":11965,"high":12100,"low":11965,"close":12100,"volume":45488},{"date":"2025-09-10","open":12185,"high":12325,"low":12180,"close":12310,"volume":402},{"date":"2025-09-11","open":12450,"high":12450,"low":12375,"close":12425,"volume":2084},{"date":"2025-09-12","open":12560,"high":12675,"low":12560,"close":12675,"volume":1672},{"date":"2025-09-15","open":12755,"high":12765,"low":12670,"close":12755,"volume":5838},{"date":"2025-09-16","open":12775,"high":12925,"low":12775,"close":12920,"volume":4709},{"date":"2025-09-17","open":12795,"high":12815,"low":12750,"close":12755,"volume":3627},{"date":"2025-09-18","open":12790,"high":12965,"low":12790,"close":12935,"volume":2136},{"date":"2025-09-19","open":12990,"high":12990,"low":12885,"close":12915,"volume":10289},{"date":"2025-09-22","open":13065,"high":13075,"low":12990,"close":13075,"volume":342},{"date":"2025-09-23","open":13120,"high":13140,"low":13060,"close":13070,"volume":5626},{"date":"2025-09-24","open":13100,"high":13100,"low":12965,"close":13045,"volume":8388},{"date":"2025-09-25","open":13040,"high":13095,"low":13030,"close":13045,"volume":69},{"date":"2025-09-26","open":12890,"high":12955,"low":12675,"close":12750,"volume":1972},{"date":"2025-09-29","open":12940,"high":12995,"low":12915,"close":12995,"volume":302},{"date":"2025-09-30","open":13025,"high":13025,"low":12940,"close":12940,"volume":89},{"date":"2025-10-01","open":13085,"high":13085,"low":13005,"close":13075,"volume":3263},{"date":"2025-10-02","open":13385,"high":13535,"low":13320,"close":13465,"volume":3146},{"date":"2025-10-10","open":13710,"high":13775,"low":13670,"close":13725,"volume":941},{"date":"2025-10-13","open":13560,"high":13605,"low":13415,"close":13605,"volume":6880},{"date":"2025-10-14","open":13735,"high":13800,"low":13375,"close":13455,"volume":1457},{"date":"2025-10-15","open":13560,"high":13770,"low":13560,"close":13770,"volume":760},{"date":"2025-10-16","open":13970,"high":14080,"low":13970,"close":14065,"volume":205},{"date":"2025-10-17","open":14070,"high":14300,"low":14065,"close":14195,"volume":5241},{"date":"2025-10-20","open":14325,"high":14390,"low":14085,"close":14390,"volume":1977},{"date":"2025-10-21","open":14580,"high":14720,"low":14420,"close":14450,"volume":2932},{"date":"2025-10-22","open":14350,"high":14610,"low":14310,"close":14600,"volume":2174},{"date":"2025-10-23","open":14485,"high":14665,"low":14485,"close":14510,"volume":1231},{"date":"2025-10-24","open":14645,"high":14835,"low":14645,"close":14815,"volume":219},{"date":"2025-10-27","open":15070,"high":15240,"low":15060,"close":15240,"volume":7951},{"date":"2025-10-28","open":15145,"high":15145,"low":14970,"close":15100,"volume":896},{"date":"2025-10-29","open":15205,"high":15385,"low":15105,"close":15385,"volume":604},{"date":"2025-10-30","open":15545,"high":15610,"low":15345,"close":15410,"volume":6218},{"date":"2025-10-31","open":15370,"high":15600,"low":15370,"close":15580,"volume":2027},{"date":"2025-11-03","open":15700,"high":16010,"low":15700,"close":16010,"volume":4173,"rsi_14":92.37,"sma_20":14389.25,"sma_60":12893.42,"sma_120":11884.46},{"date":"2025-11-04","open":16010,"high":16010,"low":15680,"close":15680,"volume":1995,"rsi_14":81.52,"sma_20":14526.25,"sma_60":12961.17,"sma_120":11936.5},{"date":"2025-11-05","open":15445,"high":15445,"low":14710,"close":15185,"volume":5471,"rsi_14":67.34,"sma_20":14631.75,"sma_60":13018.67,"sma_120":11984.67},{"date":"2025-11-06","open":15635,"high":15635,"low":15230,"close":15380,"volume":3449,"rsi_14":67.98,"sma_20":14727.5,"sma_60":13079.33,"sma_120":12033.96},{"date":"2025-11-07","open":15190,"high":15415,"low":14885,"close":15130,"volume":1382,"rsi_14":61.04,"sma_20":14797.75,"sma_60":13134.5,"sma_120":12080.67},{"date":"2025-11-10","open":15375,"high":15625,"low":15375,"close":15570,"volume":3215,"rsi_14":65.01,"sma_20":14896.0,"sma_60":13197.33,"sma_120":12130.0},{"date":"2025-11-11","open":15710,"high":16015,"low":15640,"close":15645,"volume":7404,"rsi_14":64.3,"sma_20":15005.5,"sma_60":13261.75,"sma_120":12180.92},{"date":"2025-11-12","open":15725,"high":15860,"low":15605,"close":15815,"volume":1744,"rsi_14":67.47,"sma_20":15107.75,"sma_60":13329.08,"sma_120":12232.71},{"date":"2025-11-13","open":15805,"high":15960,"low":15770,"close":15905,"volume":1134,"rsi_14":65.48,"sma_20":15199.75,"sma_60":13396.33,"sma_120":12286.12},{"date":"2025-11-14","open":15535,"high":15535,"low":15285,"close":15285,"volume":1738,"rsi_14":50.61,"sma_20":15254.25,"sma_60":13452.75,"sma_120":12333.96},{"date":"2025-11-17","open":15465,"high":15610,"low":15430,"close":15610,"volume":65,"rsi_14":56.54,"sma_20":15315.25,"sma_60":13517.42,"sma_120":12383.92},{"date":"2025-11-18","open":15490,"high":15490,"low":15015,"close":15070,"volume":7716,"rsi_14":46.21,"sma_20":15346.25,"sma_60":13573.83,"sma_120":12430.58},{"date":"2025-11-19","open":14840,"high":15060,"low":14780,"close":14985,"volume":1338,"rsi_14":44.96,"sma_20":15365.5,"sma_60":13630.17,"sma_120":12476.29},{"date":"2025-11-20","open":15390,"high":15410,"low":15150,"close":15150,"volume":611,"rsi_14":44.89,"sma_20":15397.5,"sma_60":13689.42,"sma_120":12521.83},{"date":"2025-11-21","open":14580,"high":14710,"low":14580,"close":14630,"volume":753,"rsi_14":33.95,"sma_20":15388.25,"sma_60":13738.67,"sma_120":12563.21},{"date":"2025-11-24","open":14700,"high":14880,"low":14530,"close":14530,"volume":458,"rsi_14":35.87,"sma_20":15352.75,"sma_60":13784.17,"sma_120":12602.38},{"date":"2025-11-25","open":14985,"high":14985,"low":14655,"close":14740,"volume":187801,"rsi_14":44.12,"sma_20":15334.75,"sma_60":13834.83,"sma_120":12642.0},{"date":"2025-11-26","open":14810,"high":15085,"low":14795,"close":15050,"volume":170,"rsi_14":45.77,"sma_20":15318.0,"sma_60":13890.17,"sma_120":12684.79},{"date":"2025-11-27","open":15260,"high":15350,"low":15160,"close":15240,"volume":1594,"rsi_14":51.43,"sma_20":15309.5,"sma_60":13946.83,"sma_120":12729.12},{"date":"2025-11-28","open":15225,"high":15225,"low":14985,"close":14990,"volume":2345,"rsi_14":42.05,"sma_20":15280.0,"sma_60":14000.08,"sma_120":12769.21},{"date":"2025-12-01","open":15085,"high":15085,"low":14835,"close":14970,"volume":348,"rsi_14":40.61,"sma_20":15228.0,"sma_60":14055.33,"sma_120":12807.83},{"date":"2025-12-02","open":15145,"high":15260,"low":15145,"close":15245,"volume":37,"rsi_14":42.3,"sma_20":15206.25,"sma_60":14113.75,"sma_120":12847.0},{"date":"2025-12-03","open":15315,"high":15475,"low":15235,"close":15420,"volume":541,"rsi_14":43.59,"sma_20":15218.0,"sma_60":14174.5,"sma_120":12887.46},{"date":"2025-12-04","open":15315,"high":15390,"low":15245,"close":15390,"volume":5522,"rsi_14":51.64,"sma_20":15218.5,"sma_60":14233.33,"sma_120":12926.79},{"date":"2025-12-05","open":15360,"high":15700,"low":15355,"close":15700,"volume":3054,"rsi_14":51.42,"sma_20":15247.0,"sma_60":14297.25,"sma_120":12968.75},{"date":"2025-12-08","open":15700,"high":15950,"low":15625,"close":15950,"volume":2394,"rsi_14":65.22,"sma_20":15266.0,"sma_60":14363.67,"sma_120":13013.0},{"date":"2025-12-09","open":15880,"high":15880,"low":15760,"close":15855,"volume":2117,"rsi_14":65.0,"sma_20":15276.5,"sma_60":14426.25,"sma_120":13054.67},{"date":"2025-12-10","open":15910,"high":15930,"low":15785,"close":15835,"volume":60,"rsi_14":62.43,"sma_20":15277.5,"sma_60":14485.0,"sma_120":13096.17},{"date":"2025-12-11","open":15935,"high":15955,"low":15695,"close":15695,"volume":199,"rsi_14":72.42,"sma_20":15267.0,"sma_60":14539.5,"sma_120":13135.46},{"date":"2025-12-12","open":15750,"high":15875,"low":15750,"close":15840,"volume":1649,"rsi_14":77.07,"sma_20":15294.75,"sma_60":14592.25,"sma_120":13175.96},{"date":"2025-12-15","open":15460,"high":15625,"low":15460,"close":15565,"volume":2564,"rsi_14":66.6,"sma_20":15292.5,"sma_60":14639.08,"sma_120":13212.5},{"date":"2025-12-16","open":15450,"high":15450,"low":15185,"close":15195,"volume":1991,"rsi_14":52.85,"sma_20":15298.75,"sma_60":14677.0,"sma_120":13246.04},{"date":"2025-12-17","open":15240,"high":15420,"low":15240,"close":15420,"volume":826,"rsi_14":53.49,"sma_20":15320.5,"sma_60":14721.42,"sma_120":13278.62},{"date":"2025-12-18","open":15220,"high":15325,"low":15145,"close":15270,"volume":1763,"rsi_14":55.65,"sma_20":15326.5,"sma_60":14760.33,"sma_120":13309.46},{"date":"2025-12-19","open":15425,"high":15425,"low":15290,"close":15340,"volume":1772,"rsi_14":57.31,"sma_20":15362.0,"sma_60":14800.75,"sma_120":13341.29},{"date":"2025-12-22","open":15615,"high":15685,"low":15585,"close":15655,"volume":1349,"rsi_14":57.98,"sma_20":15418.25,"sma_60":14843.75,"sma_120":13376.83},{"date":"2025-12-23","open":15700,"high":15780,"low":15655,"close":15730,"volume":119,"rsi_14":56.28,"sma_20":15467.75,"sma_60":14888.08,"sma_120":13412.42},{"date":"2025-12-24","open":15745,"high":15775,"low":15660,"close":15720,"volume":1433,"rsi_14":56.73,"sma_20":15501.25,"sma_60":14932.67,"sma_120":13446.92},{"date":"2025-12-26","open":15795,"high":15835,"low":15740,"close":15740,"volume":313,"rsi_14":50.93,"sma_20":15526.25,"sma_60":14977.58,"sma_120":13482.42},{"date":"2025-12-29","open":16000,"high":16175,"low":16000,"close":16175,"volume":6737,"rsi_14":54.8,"sma_20":15585.5,"sma_60":15034.67,"sma_120":13520.38},{"date":"2025-12-30","open":16220,"high":16360,"low":16220,"close":16355,"volume":474,"rsi_14":60.29,"sma_20":15654.75,"sma_60":15090.67,"sma_120":13561.83},{"date":"2026-01-02","open":16360,"high":16750,"low":16350,"close":16750,"volume":1102,"rsi_14":66.31,"sma_20":15730.0,"sma_60":15154.17,"sma_120":13606.25},{"date":"2026-01-05","open":17155,"high":17405,"low":17045,"close":17405,"volume":4203,"rsi_14":75.75,"sma_20":15829.25,"sma_60":15226.33,"sma_120":13654.54},{"date":"2026-01-06","open":17320,"high":17595,"low":17135,"close":17595,"volume":5654,"rsi_14":76.08,"sma_20":15939.5,"sma_60":15295.17,"sma_120":13704.04},{"date":"2026-01-07","open":17970,"high":17980,"low":17545,"close":17740,"volume":1443,"rsi_14":83.62,"sma_20":16041.5,"sma_60":15362.08,"sma_120":13753.21},{"date":"2026-01-08","open":17745,"high":18085,"low":17700,"close":17700,"volume":4668,"rsi_14":93.12,"sma_20":16129.0,"sma_60":15430.33,"sma_120":13802.5},{"date":"2026-01-09","open":17785,"high":17975,"low":17595,"close":17975,"volume":10994,"rsi_14":93.23,"sma_20":16235.0,"sma_60":15505.67,"sma_120":13852.79},{"date":"2026-01-12","open":18235,"high":18235,"low":17855,"close":18110,"volume":1315,"rsi_14":98.3,"sma_20":16348.75,"sma_60":15578.0,"sma_120":13903.67},{"date":"2026-01-13","open":18220,"high":18450,"low":18220,"close":18450,"volume":689,"rsi_14":98.44,"sma_20":16486.5,"sma_60":15651.08,"sma_120":13958.21},{"date":"2026-01-14","open":18420,"high":18555,"low":18300,"close":18555,"volume":482,"rsi_14":98.33,"sma_20":16622.25,"sma_60":15723.75,"sma_120":14013.83},{"date":"2026-01-15","open":18495,"high":18695,"low":18480,"close":18695,"volume":7984,"rsi_14":98.37,"sma_20":16778.75,"sma_60":15795.5,"sma_120":14070.88},{"date":"2026-01-16","open":18745,"high":18900,"low":18650,"close":18900,"volume":1793,"rsi_14":98.77,"sma_20":16964.0,"sma_60":15869.67,"sma_120":14128.96},{"date":"2026-01-19","open":18870,"high":19170,"low":18835,"close":19160,"volume":1491,"rsi_14":98.86,"sma_20":17151.0,"sma_60":15945.67,"sma_120":14190.58},{"date":"2026-01-20","open":19165,"high":19230,"low":18850,"close":19085,"volume":6706,"rsi_14":96.34,"sma_20":17341.75,"sma_60":16021.92,"sma_120":14251.42},{"date":"2026-01-21","open":18595,"high":19230,"low":18595,"close":19155,"volume":12599,"rsi_14":96.2,"sma_20":17532.5,"sma_60":16094.25,"sma_120":14312.67},{"date":"2026-01-22","open":19520,"high":19670,"low":19270,"close":19270,"volume":2472,"rsi_14":95.82,"sma_20":17713.25,"sma_60":16161.42,"sma_120":14374.58},{"date":"2026-01-23","open":19535,"high":19600,"low":19210,"close":19370,"volume":6994,"rsi_14":94.76,"sma_20":17895.25,"sma_60":16232.58,"sma_120":14437.25},{"date":"2026-01-26","open":19540,"high":19570,"low":19245,"close":19345,"volume":2707,"rsi_14":93.1,"sma_20":18076.5,"sma_60":16298.58,"sma_120":14499.33},{"date":"2026-01-27","open":19235,"high":19845,"low":19080,"close":19845,"volume":716,"rsi_14":94.13,"sma_20":18281.75,"sma_60":16372.5,"sma_120":14564.96},{"date":"2026-01-28","open":20000,"high":20235,"low":19995,"close":20235,"volume":7650,"rsi_14":96.34,"sma_20":18484.75,"sma_60":16450.08,"sma_120":14633.67},{"date":"2026-01-29","open":20550,"high":20550,"low":20065,"close":20405,"volume":876,"rsi_14":96.2,"sma_20":18687.25,"sma_60":16523.33,"sma_120":14708.38},{"date":"2026-01-30","open":20340,"high":20810,"low":20340,"close":20515,"volume":8134,"rsi_14":96.16,"sma_20":18875.5,"sma_60":16603.92,"sma_120":14782.54},{"date":"2026-02-02","open":19970,"high":20310,"low":19210,"close":19365,"volume":1716,"rsi_14":63.4,"sma_20":18973.5,"sma_60":16673.58,"sma_120":14846.12},{"date":"2026-02-03","open":20085,"high":20660,"low":20085,"close":20660,"volume":7693,"rsi_14":72.86,"sma_20":19126.75,"sma_60":16761.58,"sma_120":14920.46},{"date":"2026-02-04","open":20590,"high":20985,"low":20575,"close":20985,"volume":1557,"rsi_14":73.9,"sma_20":19289.0,"sma_60":16859.17,"sma_120":14996.83},{"date":"2026-02-05","open":20600,"high":20645,"low":20047,"close":20055,"volume":813,"rsi_14":60.47,"sma_20":19406.75,"sma_60":16933.92,"sma_120":15065.62},{"date":"2026-02-06","open":19535,"high":19950,"low":19080,"close":19910,"volume":2593,"rsi_14":56.94,"sma_20":19503.5,"sma_60":17005.0,"sma_120":15133.38},{"date":"2026-02-09","open":20570,"high":20785,"low":20570,"close":20730,"volume":723,"rsi_14":63.38,"sma_20":19634.5,"sma_60":17086.92,"sma_120":15208.0},{"date":"2026-02-10","open":20930,"high":20930,"low":20630,"close":20630,"volume":653,"rsi_14":61.94,"sma_20":19743.5,"sma_60":17165.67,"sma_120":15281.0},{"date":"2026-02-11","open":20670,"high":20975,"low":20555,"close":20955,"volume":2500,"rsi_14":63.19,"sma_20":19863.5,"sma_60":17260.17,"sma_120":15356.46},{"date":"2026-02-12","open":21085,"high":21495,"low":21080,"close":21495,"volume":5057,"rsi_14":65.57,"sma_20":20003.5,"sma_60":17358.25,"sma_120":15437.83},{"date":"2026-02-13","open":21590,"high":21700,"low":21400,"close":21500,"volume":1220,"rsi_14":65.83,"sma_20":20133.5,"sma_60":17465.42,"sma_120":15519.62},{"date":"2026-02-19","open":21975,"high":22200,"low":21910,"close":22160,"volume":2614,"rsi_14":66.62,"sma_20":20283.5,"sma_60":17585.0,"sma_120":15607.58},{"date":"2026-02-20","open":22260,"high":22665,"low":22260,"close":22645,"volume":1412,"rsi_14":67.07,"sma_20":20461.5,"sma_60":17709.92,"sma_120":15699.67},{"date":"2026-02-23","open":23055,"high":23185,"low":22650,"close":22815,"volume":6613,"rsi_14":67.07,"sma_20":20644.5,"sma_60":17846.33,"sma_120":15792.5},{"date":"2026-02-24","open":22835,"high":23375,"low":22590,"close":23355,"volume":1029,"rsi_14":68.96,"sma_20":20848.75,"sma_60":17993.42,"sma_120":15888.79},{"date":"2026-02-25","open":23630,"high":24050,"low":23540,"close":23815,"volume":7689,"rsi_14":82.72,"sma_20":21071.0,"sma_60":18144.67,"sma_120":15989.75},{"date":"2026-02-26","open":24050,"high":24900,"low":24040,"close":24900,"volume":9660,"rsi_14":82.17,"sma_20":21348.75,"sma_60":18308.83,"sma_120":16099.5},{"date":"2026-02-27","open":24430,"high":25040,"low":24180,"close":24645,"volume":8420,"rsi_14":78.07,"sma_20":21588.75,"sma_60":18465.58,"sma_120":16206.21},{"date":"2026-03-03","open":24280,"high":24380,"low":22785,"close":22785,"volume":19152,"rsi_14":68.32,"sma_20":21716.25,"sma_60":18595.5,"sma_120":16297.79},{"date":"2026-03-04","open":21995,"high":22350,"low":19900,"close":20030,"volume":16549,"rsi_14":50.6,"sma_20":21697.5,"sma_60":18679.83,"sma_120":16367.58},{"date":"2026-03-05","open":22320,"high":22650,"low":21940,"close":22235,"volume":17079,"rsi_14":56.57,"sma_20":21783.5,"sma_60":18796.33,"sma_120":16455.04},{"date":"2026-03-06","open":21705,"high":22155,"low":21235,"close":22100,"volume":1144,"rsi_14":56.4,"sma_20":21920.25,"sma_60":18907.67,"sma_120":16541.08},{"date":"2026-03-09","open":20580,"high":20650,"low":20100,"close":20540,"volume":1346,"rsi_14":48.37,"sma_20":21914.25,"sma_60":18993.5,"sma_120":16613.42},{"date":"2026-03-10","open":21735,"high":22055,"low":21422,"close":21690,"volume":7805,"rsi_14":50.73,"sma_20":21949.5,"sma_60":19093.33,"sma_120":16695.29},{"date":"2026-03-11","open":22340,"high":22580,"low":21800,"close":22065,"volume":11721,"rsi_14":52.06,"sma_20":22050.0,"sma_60":19195.25,"sma_120":16779.46},{"date":"2026-03-12","open":21905,"high":22090,"low":21650,"close":21750,"volume":7589,"rsi_14":48.46,"sma_20":22142.0,"sma_60":19293.5,"sma_120":16859.88},{"date":"2026-03-13","open":21240,"high":21705,"low":21240,"close":21490,"volume":828,"rsi_14":45.6,"sma_20":22180.0,"sma_60":19387.75,"sma_120":16936.38},{"date":"2026-03-16","open":21605,"high":21805,"low":21360,"close":21805,"volume":1046,"rsi_14":46.19,"sma_20":22238.75,"sma_60":19489.58,"sma_120":17014.54},{"date":"2026-03-17","open":22365,"high":22455,"low":22160,"close":22160,"volume":1437,"rsi_14":45.43,"sma_20":22299.0,"sma_60":19594.92,"sma_120":17093.58},{"date":"2026-03-18","open":22645,"high":23305,"low":22645,"close":23305,"volume":865,"rsi_14":48.15,"sma_20":22389.5,"sma_60":19723.92,"sma_120":17181.5},{"date":"2026-03-19","open":22710,"high":23035,"low":22600,"close":22695,"volume":602,"rsi_14":41.71,"sma_20":22449.25,"sma_60":19848.92,"sma_120":17262.96},{"date":"2026-03-20","open":22845,"high":22945,"low":22570,"close":22570,"volume":842,"rsi_14":42.12,"sma_20":22469.75,"sma_60":19968.08,"sma_120":17344.75},{"date":"2026-03-23","open":21805,"high":21805,"low":21125,"close":21125,"volume":512,"rsi_14":43.49,"sma_20":22393.75,"sma_60":20065.67,"sma_120":17413.0},{"date":"2026-03-24","open":22095,"high":22195,"low":21320,"close":21855,"volume":1357,"rsi_14":58.51,"sma_20":22345.75,"sma_60":20174.25,"sma_120":17487.5},{"date":"2026-03-25","open":22300,"high":22550,"low":22180,"close":22180,"volume":337,"rsi_14":49.69,"sma_20":22287.0,"sma_60":20283.0,"sma_120":17563.38},{"date":"2026-03-26","open":22035,"high":22035,"low":21450,"close":21455,"volume":299,"rsi_14":46.58,"sma_20":22169.0,"sma_60":20378.42,"sma_120":17633.25},{"date":"2026-03-27","open":20895,"high":21360,"low":20540,"close":21230,"volume":1763,"rsi_14":54.26,"sma_20":21985.5,"sma_60":20470.25,"sma_120":17701.46},{"date":"2026-03-30","open":20400,"high":20730,"low":20200,"close":20725,"volume":1307,"rsi_14":43.53,"sma_20":21789.5,"sma_60":20553.33,"sma_120":17765.46},{"date":"2026-03-31","open":20135,"high":20420,"low":19750,"close":19750,"volume":494,"rsi_14":35.63,"sma_20":21637.75,"sma_60":20612.92,"sma_120":17823.79},{"date":"2026-04-01","open":20865,"high":21580,"low":20755,"close":21395,"volume":5615,"rsi_14":48.11,"sma_20":21706.0,"sma_60":20696.92,"sma_120":17893.79},{"date":"2026-04-02","open":21750,"high":21760,"low":20300,"close":20565,"volume":264,"rsi_14":45.35,"sma_20":21622.5,"sma_60":20760.5,"sma_120":17957.33},{"date":"2026-04-03","open":21050,"high":21210,"low":20975,"close":21000,"volume":248,"rsi_14":46.0,"sma_20":21567.5,"sma_60":20820.42,"sma_120":18023.38},{"date":"2026-04-06","open":21150,"high":21550,"low":21150,"close":21240,"volume":99,"rsi_14":45.38,"sma_20":21602.5,"sma_60":20881.17,"sma_120":18088.17},{"date":"2026-04-07","open":21880,"high":21880,"low":21335,"close":21500,"volume":156,"rsi_14":40.06,"sma_20":21593.0,"sma_60":20943.83,"sma_120":18152.96},{"date":"2026-04-08","open":22000,"high":23270,"low":22000,"close":23205,"volume":802,"rsi_14":52.51,"sma_20":21650.0,"sma_60":21035.58,"sma_120":18232.96},{"date":"2026-04-09","open":22935,"high":23090,"low":22645,"close":22645,"volume":3125,"rsi_14":50.35,"sma_20":21694.75,"sma_60":21113.42,"sma_120":18309.54},{"date":"2026-04-10","open":23185,"high":23380,"low":23140,"close":23200,"volume":1587,"rsi_14":60.68,"sma_20":21780.25,"sma_60":21198.25,"sma_120":18388.12},{"date":"2026-04-13","open":22760,"high":23045,"low":22600,"close":22910,"volume":1346,"rsi_14":55.69,"sma_20":21835.5,"sma_60":21272.58,"sma_120":18461.83},{"date":"2026-04-14","open":22420,"high":23800,"low":22420,"close":23545,"volume":727,"rsi_14":57.12,"sma_20":21904.75,"sma_60":21355.75,"sma_120":18539.75},{"date":"2026-04-15","open":24320,"high":24455,"low":24130,"close":24130,"volume":462,"rsi_14":64.16,"sma_20":21946.0,"sma_60":21446.33,"sma_120":18620.92},{"date":"2026-04-16","open":24360,"high":24710,"low":24355,"close":24685,"volume":1301,"rsi_14":67.67,"sma_20":22045.5,"sma_60":21542.75,"sma_120":18706.21},{"date":"2026-04-17","open":24640,"high":24720,"low":24565,"close":24685,"volume":561,"rsi_14":71.36,"sma_20":22151.25,"sma_60":21634.83,"sma_120":18790.25},{"date":"2026-04-20","open":24685,"high":24910,"low":24610,"close":24620,"volume":580,"rsi_14":79.13,"sma_20":22326.0,"sma_60":21727.08,"sma_120":18874.5},{"date":"2026-04-21","open":25175,"high":25410,"low":25145,"close":25370,"volume":2448,"rsi_14":76.62,"sma_20":22501.75,"sma_60":21830.67,"sma_120":18962.46},{"date":"2026-04-22","open":25430,"high":25570,"low":25225,"close":25495,"volume":556,"rsi_14":86.46,"sma_20":22667.5,"sma_60":21934.42,"sma_120":19047.92},{"date":"2026-04-23","open":26105,"high":26200,"low":25280,"close":25905,"volume":9506,"rsi_14":86.41,"sma_20":22890.0,"sma_60":22043.33,"sma_120":19137.96},{"date":"2026-04-24","open":26045,"high":26095,"low":25760,"close":26045,"volume":1153,"rsi_14":86.21,"sma_20":23130.75,"sma_60":22155.0,"sma_120":19226.79},{"date":"2026-04-27","open":26225,"high":26695,"low":26225,"close":26520,"volume":466,"rsi_14":86.64,"sma_20":23420.5,"sma_60":22266.25,"sma_120":19319.38},{"date":"2026-04-28","open":26710,"high":26990,"low":26710,"close":26835,"volume":1035,"rsi_14":83.24,"sma_20":23774.75,"sma_60":22376.25,"sma_120":19413.17},{"date":"2026-04-29","open":26620,"high":26990,"low":26620,"close":26895,"volume":5461,"rsi_14":92.84,"sma_20":24049.75,"sma_60":22484.42,"sma_120":19503.88},{"date":"2026-04-30","open":27130,"high":27260,"low":26725,"close":26795,"volume":635,"rsi_14":89.9,"sma_20":24361.25,"sma_60":22589.08,"sma_120":19596.5},{"date":"2026-05-04","open":27260,"high":28107,"low":27255,"close":28055,"volume":3211,"rsi_14":96.99,"sma_20":24714.0,"sma_60":22733.92,"sma_120":19703.75},{"date":"2026-05-06","open":29655,"high":30155,"low":29240,"close":30005,"volume":5268,"rsi_14":97.57,"sma_20":25152.25,"sma_60":22889.67,"sma_120":19825.62},{"date":"2026-05-07","open":30165,"high":30485,"low":29460,"close":30315,"volume":4121,"rsi_14":97.47,"sma_20":25593.0,"sma_60":23045.17,"sma_120":19952.17},{"date":"2026-05-08","open":29810,"high":30420,"low":29705,"close":30360,"volume":34886,"rsi_14":97.25,"sma_20":25950.75,"sma_60":23216.92,"sma_120":20075.42},{"date":"2026-05-11","open":31340,"high":31780,"low":31220,"close":31590,"volume":9759,"rsi_14":97.72,"sma_20":26398.0,"sma_60":23411.58,"sma_120":20208.29},{"date":"2026-05-12","open":32480,"high":32480,"low":30055,"close":30970,"volume":25191,"rsi_14":90.76,"sma_20":26786.5,"sma_60":23582.25,"sma_120":20334.58},{"date":"2026-05-13","open":30125,"high":31815,"low":29935,"close":31815,"volume":39926,"rsi_14":90.87,"sma_20":27231.75,"sma_60":23768.67,"sma_120":20467.17},{"date":"2026-05-14","open":31965,"high":32290,"low":31645,"close":32030,"volume":13889,"rsi_14":90.97,"sma_20":27656.0,"sma_60":23953.25,"sma_120":20606.71},{"date":"2026-05-15","open":31950,"high":32430,"low":29590,"close":29890,"volume":4691,"rsi_14":70.53,"sma_20":27944.0,"sma_60":24093.17,"sma_120":20725.71},{"date":"2026-05-18","open":29945,"high":30825,"low":28750,"close":30510,"volume":34325,"rsi_14":71.92,"sma_20":28235.25,"sma_60":24243.33,"sma_120":20854.38},{"date":"2026-05-19","open":30130,"high":30145,"low":28915,"close":29575,"volume":26092,"rsi_14":64.35,"sma_20":28479.75,"sma_60":24366.92,"sma_120":20975.96},{"date":"2026-05-20","open":29230,"high":29585,"low":28600,"close":29295,"volume":3174,"rsi_14":61.59,"sma_20":28713.5,"sma_60":24477.75,"sma_120":21093.83},{"date":"2026-05-21","open":30710,"high":31760,"low":30680,"close":31715,"volume":3802,"rsi_14":68.58,"sma_20":29030.75,"sma_60":24626.08,"sma_120":21236.21},{"date":"2026-05-22","open":32160,"high":32220,"low":31735,"close":32055,"volume":419,"rsi_14":69.91,"sma_20":29358.75,"sma_60":24771.08,"sma_120":21382.25},{"date":"2026-05-26","open":33035,"high":33480,"low":32915,"close":33170,"volume":1709,"rsi_14":69.58,"sma_20":29722.0,"sma_60":24927.0,"sma_120":21535.83},{"date":"2026-05-27","open":34740,"high":34875,"low":33955,"close":33955,"volume":2866,"rsi_14":66.6,"sma_20":30117.5,"sma_60":25077.92,"sma_120":21693.38},{"date":"2026-05-28","open":33775,"high":33895,"low":32540,"close":33830,"volume":994,"rsi_14":65.0,"sma_20":30483.0,"sma_60":25231.0,"sma_120":21848.29},{"date":"2026-05-29","open":34630,"high":35070,"low":34275,"close":34910,"volume":1924,"rsi_14":67.84,"sma_20":30886.75,"sma_60":25433.08,"sma_120":22014.29},{"date":"2026-06-01","open":35335,"high":36605,"low":35335,"close":36160,"volume":3804,"rsi_14":67.89,"sma_20":31350.0,"sma_60":25701.92,"sma_120":22190.88},{"date":"2026-06-02","open":36300,"high":36305,"low":34700,"close":35830,"volume":5743,"rsi_14":69.47,"sma_20":31801.75,"sma_60":25928.5,"sma_120":22362.42},{"date":"2026-06-04","open":35140,"high":35830,"low":35100,"close":35495,"volume":176,"rsi_14":65.37,"sma_20":32173.75,"sma_60":26151.75,"sma_120":22529.71},{"date":"2026-06-05","open":34160,"high":34420,"low":32910,"close":33610,"volume":4764,"rsi_14":55.79,"sma_20":32354.0,"sma_60":26369.58,"sma_120":22681.54},{"date":"2026-06-08","open":31830,"high":31890,"low":30535,"close":30565,"volume":15053,"rsi_14":52.32,"sma_20":32366.5,"sma_60":26517.5,"sma_120":22805.42},{"date":"2026-06-09","open":31975,"high":33300,"low":31500,"close":33155,"volume":547,"rsi_14":58.01,"sma_20":32506.25,"sma_60":26702.33,"sma_120":22948.79},{"date":"2026-06-10","open":32740,"high":32910,"low":31100,"close":31655,"volume":890,"rsi_14":56.09,"sma_20":32509.5,"sma_60":26867.42,"sma_120":23080.46},{"date":"2026-06-11","open":30835,"high":32170,"low":30490,"close":32170,"volume":5077,"rsi_14":58.3,"sma_20":32569.5,"sma_60":27045.42,"sma_120":23216.58},{"date":"2026-06-12","open":34290,"high":34790,"low":33300,"close":33480,"volume":228,"rsi_14":55.45,"sma_20":32652.75,"sma_60":27240.0,"sma_120":23364.79},{"date":"2026-06-15","open":35180,"high":35515,"low":35010,"close":35345,"volume":797,"rsi_14":59.28,"sma_20":32818.5,"sma_60":27459.75,"sma_120":23527.33},{"date":"2026-06-16","open":35925,"high":36340,"low":35590,"close":36260,"volume":1507,"rsi_14":58.81,"sma_20":33137.0,"sma_60":27675.67,"sma_120":23699.79},{"date":"2026-06-17","open":36065,"high":36845,"low":35955,"close":36760,"volume":3394,"rsi_14":58.13,"sma_20":33449.5,"sma_60":27910.08,"sma_120":23879.5},{"date":"2026-06-18","open":37170,"high":37980,"low":37020,"close":37350,"volume":5077,"rsi_14":59.94,"sma_20":33838.25,"sma_60":28156.42,"sma_120":24062.25},{"date":"2026-06-19","open":39030,"high":39355,"low":37250,"close":38195,"volume":1963,"rsi_14":59.4,"sma_20":34283.25,"sma_60":28440.92,"sma_120":24253.29},{"date":"2026-06-22","open":37690,"high":38805,"low":37455,"close":38115,"volume":9759,"rsi_14":56.0,"sma_20":34603.25,"sma_60":28711.92,"sma_120":24443.08},{"date":"2026-06-23","open":38585,"high":38605,"low":34395,"close":34395,"volume":11640,"rsi_14":46.36,"sma_20":34720.25,"sma_60":28915.5,"sma_120":24599.25},{"date":"2026-06-24","open":34645,"high":35900,"low":33930,"close":35560,"volume":757,"rsi_14":50.16,"sma_20":34839.75,"sma_60":29150.58,"sma_120":24764.5},{"date":"2026-06-25","open":37405,"high":37760,"low":36835,"close":37090,"volume":102840,"rsi_14":58.63,"sma_20":34996.5,"sma_60":29414.92,"sma_120":24942.58},{"date":"2026-06-26","open":37070,"high":37070,"low":34215,"close":35080,"volume":1493,"rsi_14":61.8,"sma_20":35059.0,"sma_60":29654.17,"sma_120":25103.75},{"date":"2026-06-29","open":35025,"high":35625,"low":34000,"close":35025,"volume":2495,"rsi_14":55.63,"sma_20":35064.75,"sma_60":29908.75,"sma_120":25260.83},{"date":"2026-06-30","open":35025,"high":36235,"low":34400,"close":35780,"volume":615,"rsi_14":63.01,"sma_20":35045.75,"sma_60":30148.5,"sma_120":25422.71},{"date":"2026-07-01","open":35940,"high":36150,"low":34320,"close":34880,"volume":5149,"rsi_14":58.34,"sma_20":34998.25,"sma_60":30387.08,"sma_120":25573.79},{"date":"2026-07-02","open":33295,"high":34145,"low":31930,"close":32075,"volume":1247,"rsi_14":46.04,"sma_20":34827.25,"sma_60":30571.67,"sma_120":25696.04},{"date":"2026-07-03","open":32075,"high":33580,"low":30825,"close":33540,"volume":260,"rsi_14":44.79,"sma_20":34823.75,"sma_60":30776.67,"sma_120":25828.92},{"date":"2026-07-06","open":33985,"high":34660,"low":32620,"close":33285,"volume":5045,"rsi_14":41.08,"sma_20":34959.75,"sma_60":30973.08,"sma_120":25958.46},{"date":"2026-07-07","open":32095,"high":32095,"low":30420,"close":31300,"volume":394,"rsi_14":34.97,"sma_20":34867.0,"sma_60":31108.0,"sma_120":26071.79},{"date":"2026-07-08","open":30270,"high":31695,"low":29535,"close":29535,"volume":1664,"rsi_14":29.79,"sma_20":34761.0,"sma_60":31222.83,"sma_120":26168.12},{"date":"2026-07-09","open":30530,"high":30930,"low":28980,"close":29895,"volume":2862,"rsi_14":27.98,"sma_20":34647.25,"sma_60":31334.42,"sma_120":26266.33},{"date":"2026-07-10","open":30850,"high":31500,"low":30670,"close":30770,"volume":5126,"rsi_14":31.31,"sma_20":34511.75,"sma_60":31465.42,"sma_120":26369.0},{"date":"2026-07-13","open":30730,"high":30730,"low":27775,"close":27775,"volume":1513,"rsi_14":32.51,"sma_20":34133.25,"sma_60":31535.92,"sma_120":26445.83},{"date":"2026-07-14","open":27775,"high":28180,"low":26440,"close":27935,"volume":2758,"rsi_14":28.72,"sma_20":33717.0,"sma_60":31599.33,"sma_120":26522.83},{"date":"2026-07-15","open":29600,"high":30380,"low":29565,"close":29945,"volume":1629,"rsi_14":30.58,"sma_20":33376.25,"sma_60":31687.0,"sma_120":26614.88},{"date":"2026-07-16","open":28505,"high":28530,"low":27560,"close":27755,"volume":1086,"rsi_14":30.28,"sma_20":32896.5,"sma_60":31738.17,"sma_120":26686.5},{"date":"2026-07-20","open":26650,"high":27785,"low":26600,"close":26615,"volume":1916,"rsi_14":28.61,"sma_20":32317.5,"sma_60":31771.42,"sma_120":26749.25},{"date":"2026-07-21","open":26565,"high":27835,"low":26305,"close":27470,"volume":1223,"rsi_14":28.97,"sma_20":31785.25,"sma_60":31806.42,"sma_120":26818.54},{"date":"2026-07-22","open":29335,"high":29350,"low":27850,"close":27850,"volume":285,"rsi_14":31.73,"sma_20":31458.0,"sma_60":31845.67,"sma_120":26890.04},{"date":"2026-07-23","open":28585,"high":29010,"low":28585,"close":28925,"volume":44,"rsi_14":41.01,"sma_20":31126.25,"sma_60":31896.0,"sma_120":26969.67},{"date":"2026-07-24","open":28925,"high":28925,"low":27305,"close":27380,"volume":1345,"rsi_14":32.49,"sma_20":30640.75,"sma_60":31918.25,"sma_120":27036.62},{"date":"2026-07-27","open":27550,"high":27550,"low":26895,"close":27110,"volume":34,"rsi_14":32.46,"sma_20":30242.25,"sma_60":31928.08,"sma_120":27097.17},{"date":"2026-07-28","open":26010,"high":26010,"low":24570,"close":24600,"volume":582,"rsi_14":31.52,"sma_20":29721.0,"sma_60":31890.83,"sma_120":27133.54},{"date":"2026-07-29","open":24600,"high":25240,"low":21740,"close":22960,"volume":593,"rsi_14":31.74,"sma_20":29080.0,"sma_60":31825.25,"sma_120":27154.83},{"date":"2026-07-30","open":22960,"high":24360,"low":22850,"close":22930,"volume":200,"rsi_14":30.3,"sma_20":28482.5,"sma_60":31760.83,"sma_120":27174.96},{"date":"2026-07-31","open":25275,"high":26900,"low":25275,"close":26760,"volume":844,"rsi_14":40.28,"sma_20":28216.75,"sma_60":31739.25,"sma_120":27236.58},{"date":"2026-08-03","open":25910,"high":25910,"low":25385,"close":25435,"volume":4488,"rsi_14":43.83,"sma_20":27811.5,"sma_60":31663.08,"sma_120":27276.38},{"date":"2026-08-04","open":26010,"high":26055,"low":25145,"close":25760,"volume":159,"rsi_14":44.31,"sma_20":27435.25,"sma_60":31587.17,"sma_120":27316.17},{"date":"2026-08-05","open":27170,"high":27210,"low":26845,"close":26885,"volume":1045,"rsi_14":41.61,"sma_20":27214.5,"sma_60":31529.25,"sma_120":27373.08},{"date":"2026-08-06","open":26500,"high":26770,"low":25600,"close":25685,"volume":105,"rsi_14":44.0,"sma_20":27022.0,"sma_60":31430.83,"sma_120":27421.21},{"date":"2026-08-07","open":26085,"high":26135,"low":25615,"close":25665,"volume":19,"rsi_14":47.06,"sma_20":26810.5,"sma_60":31342.42,"sma_120":27462.33},{"date":"2026-08-10","open":25905,"high":26155,"low":25580,"close":25595,"volume":533,"rsi_14":43.89,"sma_20":26551.75,"sma_60":31238.75,"sma_120":27503.71},{"date":"2026-08-11","open":25535,"high":26035,"low":25535,"close":25975,"volume":77,"rsi_14":43.89,"sma_20":26461.75,"sma_60":31137.83,"sma_120":27545.54},{"date":"2026-08-12","open":26210,"high":27035,"low":26175,"close":26635,"volume":136,"rsi_14":42.33,"sma_20":26396.75,"sma_60":31083.58,"sma_120":27588.38},{"date":"2026-08-13","open":27415,"high":27960,"low":27405,"close":27835,"volume":433,"rsi_14":51.56,"sma_20":26291.25,"sma_60":31039.0,"sma_120":27641.17},{"date":"2026-08-14","open":28205,"high":28330,"low":27900,"close":28140,"volume":204,"rsi_14":53.52,"sma_20":26310.5,"sma_60":31015.08,"sma_120":27691.0},{"date":"2026-08-18","open":28780,"high":29160,"low":27620,"close":27890,"volume":201,"rsi_14":63.31,"sma_20":26374.25,"sma_60":30991.67,"sma_120":27734.71},{"date":"2026-08-19","open":26600,"high":26820,"low":26200,"close":26625,"volume":1318,"rsi_14":65.29,"sma_20":26332.0,"sma_60":30906.83,"sma_120":27766.46},{"date":"2026-08-20","open":27085,"high":27835,"low":26890,"close":27680,"volume":100,"rsi_14":68.26,"sma_20":26323.5,"sma_60":30833.92,"sma_120":27802.5},{"date":"2026-08-21","open":27285,"high":27905,"low":27285,"close":27880,"volume":17,"rsi_14":55.97,"sma_20":26271.25,"sma_60":30745.75,"sma_120":27836.38},{"date":"2026-08-24","open":27555,"high":27585,"low":26915,"close":26915,"volume":68,"rsi_14":58.2,"sma_20":26248.0,"sma_60":30628.42,"sma_120":27853.17},{"date":"2026-08-25","open":26500,"high":27350,"low":26100,"close":27305,"volume":919,"rsi_14":58.5,"sma_20":26257.75,"sma_60":30519.67,"sma_120":27875.33},{"date":"2026-08-26","open":27385,"high":27815,"low":27350,"close":27440,"volume":61,"rsi_14":53.43,"sma_20":26399.75,"sma_60":30395.17,"sma_120":27914.12},{"date":"2026-08-27","open":28195,"high":28195,"low":27760,"close":27810,"volume":76,"rsi_14":64.62,"sma_20":26642.25,"sma_60":30256.0,"sma_120":27978.96},{"date":"2026-08-28","open":27720,"high":27740,"low":27505,"close":27505,"volume":70,"rsi_14":62.19,"sma_20":26871.0,"sma_60":30117.25,"sma_120":28022.88},{"date":"2026-08-31","open":27000,"high":27385,"low":26635,"close":27355,"volume":162,"rsi_14":61.53,"sma_20":26900.75,"sma_60":29981.58,"sma_120":28066.67},{"date":"2026-09-01","open":27375,"high":27650,"low":27350,"close":27630,"volume":124,"rsi_14":61.0,"sma_20":27010.5,"sma_60":29881.92,"sma_120":28125.75},{"date":"2026-09-02","open":26905,"high":27035,"low":26505,"close":26505,"volume":58,"rsi_14":49.19,"sma_20":27047.75,"sma_60":29814.25,"sma_120":28165.88},{"date":"2026-09-03","open":26795,"high":27045,"low":26210,"close":26695,"volume":307,"rsi_14":41.83,"sma_20":27038.25,"sma_60":29706.58,"sma_120":28204.46},{"date":"2026-09-04","open":26965,"high":27240,"low":26905,"close":27240,"volume":20008,"rsi_14":43.77,"sma_20":27116.0,"sma_60":29633.0,"sma_120":28250.21},{"date":"2026-09-07","open":27820,"high":28220,"low":27755,"close":28120,"volume":27045,"rsi_14":51.46,"sma_20":27238.75,"sma_60":29565.5,"sma_120":28305.46},{"date":"2026-09-08","open":28485,"high":28900,"low":28005,"close":28005,"volume":2443,"rsi_14":60.3,"sma_20":27359.25,"sma_60":29474.25,"sma_120":28357.12},{"date":"2026-09-09","open":28405,"high":28695,"low":28405,"close":28600,"volume":8456,"rsi_14":57.37,"sma_20":27490.5,"sma_60":29361.83,"sma_120":28410.79},{"date":"2026-09-10","open":28470,"high":28470,"low":27950,"close":28270,"volume":90,"rsi_14":53.06,"sma_20":27572.25,"sma_60":29228.67,"sma_120":28452.17},{"date":"2026-09-11","open":27690,"high":28085,"low":27650,"close":28015,"volume":4312,"rsi_14":59.72,"sma_20":27581.25,"sma_60":29082.92,"sma_120":28496.5},{"date":"2026-09-14","open":27320,"high":27505,"low":27100,"close":27210,"volume":38,"rsi_14":49.22,"sma_20":27534.75,"sma_60":28913.92,"sma_120":28535.17},{"date":"2026-09-15","open":26965,"high":27170,"low":26745,"close":26885,"volume":396,"rsi_14":45.57,"sma_20":27484.5,"sma_60":28725.42,"sma_120":28583.17},{"date":"2026-09-16","open":26995,"high":26995,"low":26990,"close":26990,"volume":3,"rsi_14":43.17,"sma_20":27502.75,"sma_60":28540.0,"sma_120":28625.96},{"date":"2026-09-17","open":27480,"high":27485,"low":27210,"close":27210,"volume":236,"rsi_14":47.51,"sma_20":27479.25,"sma_60":28420.25,"sma_120":28667.88},{"date":"2026-09-18","open":27755,"high":27910,"low":27655,"close":27690,"volume":4483,"rsi_14":52.68,"sma_20":27469.75,"sma_60":28289.08,"sma_120":28719.83},{"date":"2026-09-21","open":28180,"high":28325,"low":28100,"close":28215,"volume":23588,"rsi_14":54.5,"sma_20":27534.75,"sma_60":28141.17,"sma_120":28778.04},{"date":"2026-09-22","open":28895,"high":28915,"low":28215,"close":28215,"volume":46,"rsi_14":65.92,"sma_20":27580.25,"sma_60":28026.75,"sma_120":28840.46},{"date":"2026-09-23","open":28725,"high":28780,"low":28385,"close":28385,"volume":2145,"rsi_14":65.79,"sma_20":27627.5,"sma_60":27916.08,"sma_120":28912.42},{"date":"2026-09-28","open":28385,"high":28460,"low":27665,"close":27665,"volume":112,"rsi_14":53.85,"sma_20":27620.25,"sma_60":27780.83,"sma_120":28964.67},{"date":"2026-09-29","open":27800,"high":27835,"low":27545,"close":27575,"volume":2198,"rsi_14":44.24,"sma_20":27623.75,"sma_60":27659.08,"sma_120":29023.08},{"date":"2026-09-30","open":27940,"high":28010,"low":27515,"close":27585,"volume":4393,"rsi_14":45.46,"sma_20":27635.25,"sma_60":27584.25,"sma_120":29077.96},{"date":"2026-10-01","open":27415,"high":27485,"low":27390,"close":27485,"volume":14,"rsi_14":36.52,"sma_20":27628.0,"sma_60":27483.33,"sma_120":29130.0},{"date":"2026-10-02","open":27845,"high":28060,"low":27810,"close":28060,"volume":12637,"rsi_14":47.6,"sma_20":27705.75,"sma_60":27396.25,"sma_120":29184.67},{"date":"2026-10-06","open":28075,"high":28075,"low":27720,"close":27830,"volume":593,"rsi_14":47.88,"sma_20":27762.5,"sma_60":27338.42,"sma_120":29223.21},{"date":"2026-10-07","open":27690,"high":27745,"low":27390,"close":27390,"volume":5224,"rsi_14":52.26,"sma_20":27770.0,"sma_60":27302.67,"sma_120":29262.75},{"date":"2026-10-08","open":27230,"high":27230,"low":27035,"close":27060,"volume":88,"rsi_14":52.19,"sma_20":27717.0,"sma_60":27255.42,"sma_120":29294.92},{"date":"2026-10-12","open":26335,"high":26335,"low":25700,"close":25700,"volume":251,"rsi_14":37.71,"sma_20":27601.75,"sma_60":27170.92,"sma_120":29318.17},{"date":"2026-10-13","open":24690,"high":24770,"low":23970,"close":24385,"volume":56,"rsi_14":27.74,"sma_20":27391.0,"sma_60":27114.42,"sma_120":29325.17},{"date":"2026-10-14","open":24410,"high":24855,"low":24410,"close":24575,"volume":114,"rsi_14":24.28,"sma_20":27206.25,"sma_60":27058.42,"sma_120":29328.88},{"date":"2026-10-15","open":23170,"high":23170,"low":22195,"close":22400,"volume":6197,"rsi_14":12.26,"sma_20":26925.5,"sma_60":26932.67,"sma_120":29309.83},{"date":"2026-10-16","open":22875,"high":23305,"low":22755,"close":23215,"volume":183,"rsi_14":20.66,"sma_20":26725.75,"sma_60":26857.0,"sma_120":29297.58},{"date":"2026-10-19","open":22135,"high":22795,"low":22135,"close":22795,"volume":5,"rsi_14":18.13,"sma_20":26521.25,"sma_60":26793.33,"sma_120":29282.38},{"date":"2026-10-20","open":22855,"high":22855,"low":22150,"close":22170,"volume":45,"rsi_14":18.33,"sma_20":26280.25,"sma_60":26705.0,"sma_120":29255.71},{"date":"2026-10-21","open":22640,"high":23245,"low":22640,"close":22855,"volume":30,"rsi_14":24.54,"sma_20":26062.5,"sma_60":26621.75,"sma_120":29233.71},{"date":"2026-10-22","open":23070,"high":23085,"low":22205,"close":22205,"volume":44,"rsi_14":22.86,"sma_20":25788.25,"sma_60":26509.75,"sma_120":29202.88},{"date":"2026-10-23","open":21925,"high":22075,"low":21925,"close":22075,"volume":839,"rsi_14":22.79,"sma_20":25481.25,"sma_60":26421.33,"sma_120":29169.79}],"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":"WON AI ESG액티브","phase":"above-fold","symbol_resolved":true}