{"status":"ok","report":{"price_analysis":{"current":38980.0,"change_1d":-0.1,"change_7d":-4.3,"change_30d":-11.8,"high_30d":51905.0,"low_30d":36545.0,"position_in_range":16.0,"support":38081.0,"resistance":50369.0},"summary":"WON 반도체밸류체인액티브(474590)은(는) FnGuide 반도체 밸류체인 (Price Return) 지수를 추종하는 ETF입니다, 순자산 4,298억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1743.02)가 시그널선(-652.86)을 하회합니다(데드크로스). SMA20 45699, SMA60 43257 — 혼조세입니다. 볼린저밴드 36292~55107 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 18","rsi_14":18.499486125385403,"macd":-1743.024030772067,"macd_signal":-652.8596639737463,"sma_20":45699.25,"sma_60":43257.25,"bb_upper":55106.7157985028,"bb_lower":36291.7842014972,"atr_14":2401.785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8553.00, 기관 순매수 1422.00. 30일 누적: 외국인 -3.94만, 기관 11.28만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8553.0,"institutional_flow":1422.0,"data":[{"date":"2026-10-23","foreign_net":3558.0,"institution_net":-4627.0,"retail_net":1069.0},{"date":"2026-10-22","foreign_net":-979.0,"institution_net":-3117.0,"retail_net":4096.0},{"date":"2026-10-21","foreign_net":-3098.0,"institution_net":4857.0,"retail_net":-1759.0},{"date":"2026-10-20","foreign_net":-3567.0,"institution_net":1843.0,"retail_net":1724.0},{"date":"2026-10-19","foreign_net":-4467.0,"institution_net":2466.0,"retail_net":2001.0},{"date":"2026-10-16","foreign_net":-581.0,"institution_net":-962.0,"retail_net":1543.0},{"date":"2026-10-15","foreign_net":8418.0,"institution_net":-3155.0,"retail_net":-5263.0},{"date":"2026-10-14","foreign_net":218.0,"institution_net":-3115.0,"retail_net":2897.0},{"date":"2026-10-13","foreign_net":3181.0,"institution_net":-3819.0,"retail_net":638.0},{"date":"2026-10-12","foreign_net":-1023.0,"institution_net":4504.0,"retail_net":-3481.0},{"date":"2026-10-08","foreign_net":1305.0,"institution_net":1212.0,"retail_net":-2517.0},{"date":"2026-10-07","foreign_net":-279.0,"institution_net":1402.0,"retail_net":-1123.0},{"date":"2026-10-06","foreign_net":-3359.0,"institution_net":33536.0,"retail_net":-30177.0},{"date":"2026-10-02","foreign_net":-722.0,"institution_net":27.0,"retail_net":695.0},{"date":"2026-10-01","foreign_net":3682.0,"institution_net":19389.0,"retail_net":-23071.0},{"date":"2026-09-30","foreign_net":-15439.0,"institution_net":-9793.0,"retail_net":25232.0},{"date":"2026-09-29","foreign_net":-12360.0,"institution_net":15074.0,"retail_net":-2714.0},{"date":"2026-09-28","foreign_net":-921.0,"institution_net":25995.0,"retail_net":-25074.0},{"date":"2026-09-23","foreign_net":10990.0,"institution_net":-6240.0,"retail_net":-4750.0},{"date":"2026-09-22","foreign_net":13782.0,"institution_net":-14693.0,"retail_net":911.0},{"date":"2026-09-21","foreign_net":-8551.0,"institution_net":845.0,"retail_net":7706.0},{"date":"2026-09-18","foreign_net":13178.0,"institution_net":-2817.0,"retail_net":-10361.0},{"date":"2026-09-17","foreign_net":-17419.0,"institution_net":13970.0,"retail_net":3449.0},{"date":"2026-09-16","foreign_net":1436.0,"institution_net":235.0,"retail_net":-1671.0},{"date":"2026-09-15","foreign_net":-1373.0,"institution_net":949.0,"retail_net":424.0},{"date":"2026-09-14","foreign_net":-1758.0,"institution_net":3432.0,"retail_net":-1674.0},{"date":"2026-09-11","foreign_net":-28408.0,"institution_net":34142.0,"retail_net":-5734.0},{"date":"2026-09-10","foreign_net":12033.0,"institution_net":-10686.0,"retail_net":-1347.0},{"date":"2026-09-09","foreign_net":-143.0,"institution_net":1872.0,"retail_net":-1729.0},{"date":"2026-09-08","foreign_net":-6728.0,"institution_net":10040.0,"retail_net":-3312.0}],"periods":{"d1":{"foreign_net":3558.0,"institution_net":-4627.0,"retail_net":1069.0},"d3":{"foreign_net":-519.0,"institution_net":-2887.0,"retail_net":3406.0},"d7":{"foreign_net":-716.0,"institution_net":-2695.0,"retail_net":3411.0},"d14":{"foreign_net":-1395.0,"institution_net":31052.0,"retail_net":-29657.0},"d30":{"foreign_net":-39394.0,"institution_net":112766.0,"retail_net":-73372.0}}},"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":27,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.8,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (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":"2026-10-24T01:47:20.654846+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide 반도체 밸류체인 (Price Return) 지수","issuer":"우리자산운용","category":"","expense_ratio":0.31,"aum":429800000000.0,"aum_display":"4,298억","dividend_yield":null,"tracking_error":10.93,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":25.64},{"ticker":"005930","name":"삼성전자","weight":22.24},{"ticker":"420770","name":"기가비스","weight":5.32},{"ticker":"402340","name":"SK스퀘어","weight":5.11},{"ticker":"009150","name":"삼성전기","weight":4.98},{"ticker":"031980","name":"피에스케이홀딩스","weight":4.51},{"ticker":"319660","name":"피에스케이","weight":4.37},{"ticker":"089970","name":"브이엠","weight":4.23},{"ticker":"353200","name":"대덕전자","weight":3.71},{"ticker":"039030","name":"이오테크닉스","weight":2.9}],"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":38980.0,"change_pct":-0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-16","close":9860.0},{"date":"2024-01-17","close":9780.0},{"date":"2024-01-18","close":9945.0},{"date":"2024-01-19","close":10495.0},{"date":"2024-01-22","close":10725.0},{"date":"2024-01-23","close":10565.0},{"date":"2024-01-24","close":10570.0},{"date":"2024-01-25","close":10570.0},{"date":"2024-01-26","close":10340.0},{"date":"2024-01-29","close":10180.0},{"date":"2024-01-30","close":10215.0},{"date":"2024-01-31","close":9920.0},{"date":"2024-02-01","close":9745.0},{"date":"2024-02-02","close":9875.0},{"date":"2024-02-05","close":9705.0},{"date":"2024-02-06","close":9870.0},{"date":"2024-02-07","close":9810.0},{"date":"2024-02-08","close":10035.0},{"date":"2024-02-13","close":10435.0},{"date":"2024-02-14","close":10495.0},{"date":"2024-02-15","close":10405.0},{"date":"2024-02-16","close":10205.0},{"date":"2024-02-19","close":10330.0},{"date":"2024-02-20","close":10355.0},{"date":"2024-02-21","close":10270.0},{"date":"2024-02-22","close":10640.0},{"date":"2024-02-23","close":10725.0},{"date":"2024-02-26","close":10760.0},{"date":"2024-02-27","close":10745.0},{"date":"2024-02-28","close":10985.0},{"date":"2024-02-29","close":10880.0},{"date":"2024-03-04","close":11335.0},{"date":"2024-03-05","close":11235.0},{"date":"2024-03-06","close":11260.0},{"date":"2024-03-07","close":11160.0},{"date":"2024-03-08","close":11310.0},{"date":"2024-03-11","close":11090.0},{"date":"2024-03-12","close":11240.0},{"date":"2024-03-13","close":11195.0},{"date":"2024-03-14","close":10980.0},{"date":"2024-03-15","close":10985.0},{"date":"2024-03-18","close":11130.0},{"date":"2024-03-19","close":10945.0},{"date":"2024-03-20","close":11160.0},{"date":"2024-03-21","close":11525.0},{"date":"2024-03-22","close":11490.0},{"date":"2024-03-25","close":11360.0},{"date":"2024-03-26","close":11615.0},{"date":"2024-03-27","close":11870.0},{"date":"2024-03-28","close":11990.0},{"date":"2024-03-29","close":12190.0},{"date":"2024-04-01","close":12095.0},{"date":"2024-04-02","close":12155.0},{"date":"2024-04-03","close":11960.0},{"date":"2024-04-04","close":12385.0},{"date":"2024-04-05","close":12215.0},{"date":"2024-04-08","close":11980.0},{"date":"2024-04-09","close":11935.0},{"date":"2024-04-11","close":12150.0},{"date":"2024-04-12","close":12195.0},{"date":"2024-04-15","close":12210.0},{"date":"2024-04-16","close":11720.0},{"date":"2024-04-17","close":11735.0},{"date":"2024-04-18","close":11860.0},{"date":"2024-04-19","close":11445.0},{"date":"2024-04-22","close":11215.0},{"date":"2024-04-23","close":11095.0},{"date":"2024-04-24","close":11545.0},{"date":"2024-04-25","close":11270.0},{"date":"2024-04-26","close":11480.0},{"date":"2024-04-29","close":11635.0},{"date":"2024-04-30","close":11520.0},{"date":"2024-05-02","close":11550.0},{"date":"2024-05-03","close":11555.0},{"date":"2024-05-07","close":11975.0},{"date":"2024-05-08","close":11880.0},{"date":"2024-05-09","close":11775.0},{"date":"2024-05-10","close":11610.0},{"date":"2024-05-13","close":11640.0},{"date":"2024-05-14","close":11660.0},{"date":"2024-05-16","close":11850.0},{"date":"2024-05-17","close":11670.0},{"date":"2024-05-20","close":11750.0},{"date":"2024-05-21","close":11800.0},{"date":"2024-05-22","close":11885.0},{"date":"2024-05-23","close":11895.0},{"date":"2024-05-24","close":11520.0},{"date":"2024-05-27","close":11705.0},{"date":"2024-05-28","close":11805.0},{"date":"2024-05-29","close":11640.0},{"date":"2024-05-30","close":11345.0},{"date":"2024-05-31","close":11185.0},{"date":"2024-06-03","close":11260.0},{"date":"2024-06-04","close":11195.0},{"date":"2024-06-05","close":11250.0},{"date":"2024-06-07","close":11500.0},{"date":"2024-06-10","close":11520.0},{"date":"2024-06-11","close":11480.0},{"date":"2024-06-12","close":11630.0},{"date":"2024-06-13","close":11900.0},{"date":"2024-06-14","close":11885.0},{"date":"2024-06-17","close":11860.0},{"date":"2024-06-18","close":12170.0},{"date":"2024-06-19","close":12265.0},{"date":"2024-06-20","close":12260.0},{"date":"2024-06-21","close":12040.0},{"date":"2024-06-24","close":11890.0},{"date":"2024-06-25","close":11805.0},{"date":"2024-06-26","close":12110.0},{"date":"2024-06-27","close":12095.0},{"date":"2024-06-28","close":12205.0},{"date":"2024-07-01","close":12130.0},{"date":"2024-07-02","close":11985.0},{"date":"2024-07-03","close":12025.0},{"date":"2024-07-04","close":12250.0},{"date":"2024-07-05","close":12415.0},{"date":"2024-07-08","close":12370.0},{"date":"2024-07-09","close":12545.0},{"date":"2024-07-10","close":12480.0},{"date":"2024-07-11","close":12500.0},{"date":"2024-07-12","close":12140.0},{"date":"2024-07-15","close":12205.0},{"date":"2024-07-16","close":12375.0},{"date":"2024-07-17","close":11825.0},{"date":"2024-07-18","close":11625.0},{"date":"2024-07-19","close":11520.0},{"date":"2024-07-22","close":11170.0},{"date":"2024-07-23","close":11145.0},{"date":"2024-07-24","close":11200.0},{"date":"2024-07-25","close":10645.0},{"date":"2024-07-26","close":10675.0},{"date":"2024-07-29","close":10765.0},{"date":"2024-07-30","close":10530.0},{"date":"2024-07-31","close":10945.0},{"date":"2024-08-01","close":10850.0},{"date":"2024-08-02","close":10000.0},{"date":"2024-08-05","close":9005.0},{"date":"2024-08-06","close":9365.0},{"date":"2024-08-07","close":9645.0},{"date":"2024-08-08","close":9530.0},{"date":"2024-08-09","close":9815.0},{"date":"2024-08-12","close":9970.0},{"date":"2024-08-13","close":10000.0},{"date":"2024-08-14","close":10230.0},{"date":"2024-08-16","close":10760.0},{"date":"2024-08-19","close":10530.0},{"date":"2024-08-20","close":10700.0},{"date":"2024-08-21","close":10590.0},{"date":"2024-08-22","close":10410.0},{"date":"2024-08-23","close":10330.0},{"date":"2024-08-26","close":10035.0},{"date":"2024-08-27","close":9925.0},{"date":"2024-08-28","close":10120.0},{"date":"2024-08-29","close":9690.0},{"date":"2024-08-30","close":9840.0},{"date":"2024-09-02","close":9715.0},{"date":"2024-09-03","close":9460.0},{"date":"2024-09-04","close":8905.0},{"date":"2024-09-05","close":8800.0},{"date":"2024-09-06","close":8700.0},{"date":"2024-09-09","close":8745.0},{"date":"2024-09-10","close":8580.0},{"date":"2024-09-11","close":8505.0},{"date":"2024-09-12","close":9065.0},{"date":"2024-09-13","close":8810.0},{"date":"2024-09-19","close":8525.0},{"date":"2024-09-20","close":8610.0},{"date":"2024-09-23","close":8775.0},{"date":"2024-09-24","close":8940.0},{"date":"2024-09-25","close":8970.0},{"date":"2024-09-26","close":9375.0},{"date":"2024-09-27","close":9380.0},{"date":"2024-09-30","close":9060.0},{"date":"2024-10-02","close":8965.0},{"date":"2024-10-04","close":9055.0},{"date":"2024-10-07","close":9235.0},{"date":"2024-10-08","close":9110.0},{"date":"2024-10-10","close":9095.0},{"date":"2024-10-11","close":9175.0},{"date":"2024-10-14","close":9325.0},{"date":"2024-10-15","close":9460.0},{"date":"2024-10-16","close":9260.0},{"date":"2024-10-17","close":9400.0},{"date":"2024-10-18","close":9050.0},{"date":"2024-10-21","close":9090.0},{"date":"2024-10-22","close":8900.0},{"date":"2024-10-23","close":9185.0},{"date":"2024-10-24","close":9060.0},{"date":"2024-10-25","close":9080.0},{"date":"2024-10-28","close":9090.0},{"date":"2024-10-29","close":9035.0},{"date":"2024-10-30","close":9000.0},{"date":"2024-10-31","close":8900.0},{"date":"2024-11-01","close":8820.0},{"date":"2024-11-04","close":8995.0},{"date":"2024-11-05","close":8925.0},{"date":"2024-11-06","close":8880.0},{"date":"2024-11-07","close":8965.0},{"date":"2024-11-08","close":8980.0},{"date":"2024-11-11","close":8605.0},{"date":"2024-11-12","close":8360.0},{"date":"2024-11-13","close":8090.0},{"date":"2024-11-14","close":7835.0},{"date":"2024-11-15","close":8145.0},{"date":"2024-11-18","close":7975.0},{"date":"2024-11-19","close":7960.0},{"date":"2024-11-20","close":7960.0},{"date":"2024-11-21","close":8025.0},{"date":"2024-11-22","close":8130.0},{"date":"2024-11-25","close":8260.0},{"date":"2024-11-26","close":8305.0},{"date":"2024-11-27","close":7980.0},{"date":"2024-11-28","close":7815.0},{"date":"2024-11-29","close":7665.0},{"date":"2024-12-02","close":7535.0},{"date":"2024-12-03","close":7750.0},{"date":"2024-12-04","close":7715.0},{"date":"2024-12-05","close":7965.0},{"date":"2024-12-06","close":7755.0},{"date":"2024-12-09","close":7655.0},{"date":"2024-12-10","close":7750.0},{"date":"2024-12-11","close":7790.0},{"date":"2024-12-12","close":8060.0},{"date":"2024-12-13","close":8155.0},{"date":"2024-12-16","close":8225.0},{"date":"2024-12-17","close":8230.0},{"date":"2024-12-18","close":8200.0},{"date":"2024-12-19","close":8000.0},{"date":"2024-12-20","close":7770.0},{"date":"2024-12-23","close":7995.0},{"date":"2024-12-24","close":7965.0},{"date":"2024-12-26","close":7925.0},{"date":"2024-12-27","close":7980.0},{"date":"2024-12-30","close":7980.0},{"date":"2025-01-02","close":7970.0},{"date":"2025-01-03","close":8420.0},{"date":"2025-01-06","close":8830.0},{"date":"2025-01-07","close":8765.0},{"date":"2025-01-08","close":8985.0},{"date":"2025-01-09","close":9010.0},{"date":"2025-01-10","close":8925.0},{"date":"2025-01-13","close":8715.0},{"date":"2025-01-14","close":8690.0},{"date":"2025-01-15","close":8770.0},{"date":"2025-01-16","close":8930.0},{"date":"2025-01-17","close":9030.0},{"date":"2025-01-20","close":9005.0},{"date":"2025-01-21","close":9130.0},{"date":"2025-01-22","close":9395.0},{"date":"2025-01-23","close":9210.0},{"date":"2025-01-24","close":9260.0},{"date":"2025-01-31","close":8750.0},{"date":"2025-02-03","close":8295.0},{"date":"2025-02-04","close":8420.0},{"date":"2025-02-05","close":8575.0},{"date":"2025-02-06","close":8900.0},{"date":"2025-02-07","close":9025.0},{"date":"2025-02-10","close":9195.0},{"date":"2025-02-11","close":9185.0},{"date":"2025-02-12","close":9180.0},{"date":"2025-02-13","close":9485.0},{"date":"2025-02-14","close":9430.0},{"date":"2025-02-17","close":9475.0},{"date":"2025-02-18","close":9515.0},{"date":"2025-02-19","close":9825.0},{"date":"2025-02-20","close":9590.0},{"date":"2025-02-21","close":9595.0},{"date":"2025-02-24","close":9445.0},{"date":"2025-02-25","close":9355.0},{"date":"2025-02-26","close":9280.0},{"date":"2025-02-27","close":9195.0},{"date":"2025-02-28","close":8790.0},{"date":"2025-03-04","close":8690.0},{"date":"2025-03-05","close":8830.0},{"date":"2025-03-06","close":8575.0},{"date":"2025-03-07","close":8640.0},{"date":"2025-03-10","close":8555.0},{"date":"2025-03-11","close":8530.0},{"date":"2025-03-12","close":8905.0},{"date":"2025-03-13","close":8825.0},{"date":"2025-03-14","close":9110.0},{"date":"2025-03-17","close":9270.0},{"date":"2025-03-18","close":9210.0},{"date":"2025-03-19","close":9270.0},{"date":"2025-03-20","close":9430.0},{"date":"2025-03-21","close":9715.0},{"date":"2025-03-24","close":9565.0},{"date":"2025-03-25","close":9350.0},{"date":"2025-03-26","close":9600.0},{"date":"2025-03-27","close":9430.0},{"date":"2025-03-28","close":9150.0},{"date":"2025-03-31","close":8860.0},{"date":"2025-04-01","close":9030.0},{"date":"2025-04-02","close":9010.0},{"date":"2025-04-03","close":8835.0},{"date":"2025-04-04","close":8350.0},{"date":"2025-04-07","close":7780.0},{"date":"2025-04-08","close":7870.0},{"date":"2025-04-09","close":7665.0},{"date":"2025-04-10","close":8345.0},{"date":"2025-04-11","close":8315.0},{"date":"2025-04-14","close":8370.0},{"date":"2025-04-15","close":8425.0},{"date":"2025-04-16","close":8130.0},{"date":"2025-04-17","close":8225.0},{"date":"2025-04-18","close":8275.0},{"date":"2025-04-21","close":8330.0},{"date":"2025-04-22","close":8160.0},{"date":"2025-04-23","close":8440.0},{"date":"2025-04-24","close":8375.0},{"date":"2025-04-25","close":8595.0},{"date":"2025-04-28","close":8465.0},{"date":"2025-04-29","close":8475.0},{"date":"2025-04-30","close":8335.0},{"date":"2025-05-02","close":8500.0},{"date":"2025-05-07","close":8570.0},{"date":"2025-05-08","close":8630.0},{"date":"2025-05-09","close":8650.0},{"date":"2025-05-12","close":8950.0},{"date":"2025-05-13","close":9065.0},{"date":"2025-05-14","close":9275.0},{"date":"2025-05-15","close":9135.0},{"date":"2025-05-16","close":9195.0},{"date":"2025-05-19","close":8985.0},{"date":"2025-05-20","close":9060.0},{"date":"2025-05-21","close":9025.0},{"date":"2025-05-22","close":8845.0},{"date":"2025-05-23","close":8885.0},{"date":"2025-05-26","close":9080.0},{"date":"2025-05-27","close":9040.0},{"date":"2025-05-28","close":9235.0},{"date":"2025-05-29","close":9365.0},{"date":"2025-05-30","close":9205.0},{"date":"2025-06-02","close":9270.0},{"date":"2025-06-04","close":9605.0},{"date":"2025-06-05","close":9885.0},{"date":"2025-06-09","close":9970.0},{"date":"2025-06-10","close":9970.0},{"date":"2025-06-11","close":10330.0},{"date":"2025-06-12","close":10250.0},{"date":"2025-06-13","close":10110.0},{"date":"2025-06-16","close":10215.0},{"date":"2025-06-17","close":10480.0},{"date":"2025-06-18","close":10430.0},{"date":"2025-06-19","close":10445.0},{"date":"2025-06-20","close":10650.0},{"date":"2025-06-23","close":10565.0},{"date":"2025-06-24","close":11045.0},{"date":"2025-06-25","close":11275.0},{"date":"2025-06-26","close":11300.0},{"date":"2025-06-27","close":11125.0},{"date":"2025-06-30","close":11270.0},{"date":"2025-07-01","close":11170.0},{"date":"2025-07-02","close":11040.0},{"date":"2025-07-03","close":11290.0},{"date":"2025-07-04","close":11065.0},{"date":"2025-07-07","close":10975.0},{"date":"2025-07-08","close":11255.0},{"date":"2025-07-09","close":11170.0},{"date":"2025-07-10","close":11345.0},{"date":"2025-07-11","close":11380.0},{"date":"2025-07-14","close":11440.0},{"date":"2025-07-15","close":11675.0},{"date":"2025-07-16","close":11680.0},{"date":"2025-07-17","close":11425.0},{"date":"2025-07-18","close":11420.0},{"date":"2025-07-21","close":11450.0},{"date":"2025-07-22","close":11160.0},{"date":"2025-07-23","close":11125.0},{"date":"2025-07-24","close":11105.0},{"date":"2025-07-25","close":11100.0},{"date":"2025-07-28","close":11275.0},{"date":"2025-07-29","close":11330.0},{"date":"2025-07-30","close":11520.0},{"date":"2025-07-31","close":11585.0},{"date":"2025-08-01","close":11055.0},{"date":"2025-08-04","close":11150.0},{"date":"2025-08-05","close":11305.0},{"date":"2025-08-06","close":11220.0},{"date":"2025-08-07","close":11290.0},{"date":"2025-08-08","close":11430.0},{"date":"2025-08-11","close":11575.0},{"date":"2025-08-12","close":11490.0},{"date":"2025-08-13","close":11750.0},{"date":"2025-08-14","close":11645.0},{"date":"2025-08-18","close":11365.0},{"date":"2025-08-19","close":11215.0},{"date":"2025-08-20","close":11020.0},{"date":"2025-08-21","close":11000.0},{"date":"2025-08-22","close":11065.0},{"date":"2025-08-25","close":11320.0},{"date":"2025-08-26","close":11345.0},{"date":"2025-08-27","close":11390.0},{"date":"2025-08-28","close":11505.0},{"date":"2025-08-29","close":11495.0},{"date":"2025-09-01","close":11120.0},{"date":"2025-09-02","close":11220.0},{"date":"2025-09-03","close":11360.0},{"date":"2025-09-04","close":11535.0},{"date":"2025-09-05","close":11615.0},{"date":"2025-09-08","close":11770.0},{"date":"2025-09-09","close":12195.0},{"date":"2025-09-10","close":12560.0},{"date":"2025-09-11","close":12585.0},{"date":"2025-09-12","close":13115.0},{"date":"2025-09-15","close":13375.0},{"date":"2025-09-16","close":13700.0},{"date":"2025-09-17","close":13485.0},{"date":"2025-09-18","close":13965.0},{"date":"2025-09-19","close":14100.0},{"date":"2025-09-22","close":14260.0},{"date":"2025-09-23","close":14430.0},{"date":"2025-09-24","close":14465.0},{"date":"2025-09-25","close":14260.0},{"date":"2025-09-26","close":13720.0},{"date":"2025-09-29","close":14030.0},{"date":"2025-09-30","close":14000.0},{"date":"2025-10-01","close":14400.0},{"date":"2025-10-02","close":15300.0},{"date":"2025-10-10","close":15960.0},{"date":"2025-10-13","close":15800.0},{"date":"2025-10-14","close":15550.0},{"date":"2025-10-15","close":15950.0},{"date":"2025-10-16","close":16320.0},{"date":"2025-10-17","close":16485.0},{"date":"2025-10-20","close":16825.0},{"date":"2025-10-21","close":16690.0},{"date":"2025-10-22","close":16790.0},{"date":"2025-10-23","close":16910.0},{"date":"2025-10-24","close":17500.0},{"date":"2025-10-27","close":18000.0},{"date":"2025-10-28","close":17670.0},{"date":"2025-10-29","close":18390.0},{"date":"2025-10-30","close":18505.0},{"date":"2025-10-31","close":18535.0},{"date":"2025-11-03","close":19185.0},{"date":"2025-11-04","close":18985.0},{"date":"2025-11-05","close":18550.0},{"date":"2025-11-06","close":18805.0},{"date":"2025-11-07","close":18190.0},{"date":"2025-11-10","close":18745.0},{"date":"2025-11-11","close":19020.0},{"date":"2025-11-12","close":19150.0},{"date":"2025-11-13","close":19050.0},{"date":"2025-11-14","close":17925.0},{"date":"2025-11-17","close":18715.0},{"date":"2025-11-18","close":17885.0},{"date":"2025-11-19","close":17885.0},{"date":"2025-11-20","close":18110.0},{"date":"2025-11-21","close":16905.0},{"date":"2025-11-24","close":17120.0},{"date":"2025-11-25","close":17595.0},{"date":"2025-11-26","close":17810.0},{"date":"2025-11-27","close":17950.0},{"date":"2025-11-28","close":18045.0},{"date":"2025-12-01","close":18045.0},{"date":"2025-12-02","close":18310.0},{"date":"2025-12-03","close":18470.0},{"date":"2025-12-04","close":18210.0},{"date":"2025-12-05","close":18400.0},{"date":"2025-12-08","close":18750.0},{"date":"2025-12-09","close":18660.0},{"date":"2025-12-10","close":18770.0},{"date":"2025-12-11","close":18485.0},{"date":"2025-12-12","close":18390.0},{"date":"2025-12-15","close":17845.0},{"date":"2025-12-16","close":17235.0},{"date":"2025-12-17","close":17995.0},{"date":"2025-12-18","close":17740.0},{"date":"2025-12-19","close":17635.0},{"date":"2025-12-22","close":18440.0},{"date":"2025-12-23","close":18285.0},{"date":"2025-12-24","close":18375.0},{"date":"2025-12-26","close":18890.0},{"date":"2025-12-29","close":19195.0},{"date":"2025-12-30","close":19410.0},{"date":"2026-01-02","close":20600.0},{"date":"2026-01-05","close":21320.0},{"date":"2026-01-06","close":21795.0},{"date":"2026-01-07","close":21600.0},{"date":"2026-01-08","close":21540.0},{"date":"2026-01-09","close":21230.0},{"date":"2026-01-12","close":21340.0},{"date":"2026-01-13","close":21320.0},{"date":"2026-01-14","close":21545.0},{"date":"2026-01-15","close":21820.0},{"date":"2026-01-16","close":22155.0},{"date":"2026-01-19","close":22225.0},{"date":"2026-01-20","close":21555.0},{"date":"2026-01-21","close":21680.0},{"date":"2026-01-22","close":22060.0},{"date":"2026-01-23","close":22125.0},{"date":"2026-01-26","close":22445.0},{"date":"2026-01-27","close":23755.0},{"date":"2026-01-28","close":25000.0},{"date":"2026-01-29","close":25170.0},{"date":"2026-01-30","close":26250.0},{"date":"2026-02-02","close":24155.0},{"date":"2026-02-03","close":26355.0},{"date":"2026-02-04","close":26305.0},{"date":"2026-02-05","close":24990.0},{"date":"2026-02-06","close":24800.0},{"date":"2026-02-09","close":26180.0},{"date":"2026-02-10","close":25650.0},{"date":"2026-02-11","close":25500.0},{"date":"2026-02-12","close":26290.0},{"date":"2026-02-13","close":26155.0},{"date":"2026-02-19","close":27310.0},{"date":"2026-02-20","close":27710.0},{"date":"2026-02-23","close":28045.0},{"date":"2026-02-24","close":29605.0},{"date":"2026-02-25","close":29605.0},{"date":"2026-02-26","close":31400.0},{"date":"2026-02-27","close":30905.0},{"date":"2026-03-03","close":28600.0},{"date":"2026-03-04","close":25350.0},{"date":"2026-03-05","close":29335.0},{"date":"2026-03-06","close":29165.0},{"date":"2026-03-09","close":26835.0},{"date":"2026-03-10","close":28820.0},{"date":"2026-03-11","close":28940.0},{"date":"2026-03-12","close":28700.0},{"date":"2026-03-13","close":28195.0},{"date":"2026-03-16","close":29020.0},{"date":"2026-03-17","close":29475.0},{"date":"2026-03-18","close":31500.0},{"date":"2026-03-19","close":31305.0},{"date":"2026-03-20","close":31250.0},{"date":"2026-03-23","close":29060.0},{"date":"2026-03-24","close":29970.0},{"date":"2026-03-25","close":30735.0},{"date":"2026-03-26","close":29285.0},{"date":"2026-03-27","close":28985.0},{"date":"2026-03-30","close":27745.0},{"date":"2026-03-31","close":26285.0},{"date":"2026-04-01","close":29400.0},{"date":"2026-04-02","close":27610.0},{"date":"2026-04-03","close":28335.0},{"date":"2026-04-06","close":28275.0},{"date":"2026-04-07","close":28990.0},{"date":"2026-04-08","close":31575.0},{"date":"2026-04-09","close":30890.0},{"date":"2026-04-10","close":31715.0},{"date":"2026-04-13","close":31975.0},{"date":"2026-04-14","close":33030.0},{"date":"2026-04-15","close":33915.0},{"date":"2026-04-16","close":34810.0},{"date":"2026-04-17","close":34780.0},{"date":"2026-04-20","close":35000.0},{"date":"2026-04-21","close":35860.0},{"date":"2026-04-22","close":36315.0},{"date":"2026-04-23","close":36555.0},{"date":"2026-04-24","close":36890.0},{"date":"2026-04-27","close":37445.0},{"date":"2026-04-28","close":37885.0},{"date":"2026-04-29","close":37930.0},{"date":"2026-04-30","close":37190.0},{"date":"2026-05-04","close":39920.0},{"date":"2026-05-06","close":42495.0},{"date":"2026-05-07","close":43215.0},{"date":"2026-05-08","close":43300.0},{"date":"2026-05-11","close":45845.0},{"date":"2026-05-12","close":44905.0},{"date":"2026-05-13","close":47010.0},{"date":"2026-05-14","close":47080.0},{"date":"2026-05-15","close":44120.0},{"date":"2026-05-18","close":44750.0},{"date":"2026-05-19","close":43215.0},{"date":"2026-05-20","close":43650.0},{"date":"2026-05-21","close":47460.0},{"date":"2026-05-22","close":48560.0},{"date":"2026-05-26","close":50530.0},{"date":"2026-05-27","close":50810.0},{"date":"2026-05-28","close":50985.0},{"date":"2026-05-29","close":52090.0},{"date":"2026-06-01","close":53150.0},{"date":"2026-06-02","close":52415.0},{"date":"2026-06-04","close":53900.0},{"date":"2026-06-05","close":51115.0},{"date":"2026-06-08","close":46140.0},{"date":"2026-06-09","close":52280.0},{"date":"2026-06-10","close":50450.0},{"date":"2026-06-11","close":52645.0},{"date":"2026-06-12","close":55740.0},{"date":"2026-06-15","close":56205.0},{"date":"2026-06-16","close":56570.0},{"date":"2026-06-17","close":57300.0},{"date":"2026-06-18","close":59290.0},{"date":"2026-06-19","close":58700.0},{"date":"2026-06-22","close":61515.0},{"date":"2026-06-23","close":55220.0},{"date":"2026-06-24","close":56685.0},{"date":"2026-06-25","close":59615.0},{"date":"2026-06-26","close":57935.0},{"date":"2026-06-29","close":56895.0},{"date":"2026-06-30","close":60035.0},{"date":"2026-07-01","close":59915.0},{"date":"2026-07-02","close":52675.0},{"date":"2026-07-03","close":54755.0},{"date":"2026-07-06","close":52605.0},{"date":"2026-07-07","close":49655.0},{"date":"2026-07-08","close":46475.0},{"date":"2026-07-09","close":47905.0},{"date":"2026-07-10","close":50920.0},{"date":"2026-07-13","close":46650.0},{"date":"2026-07-14","close":47890.0},{"date":"2026-07-15","close":51230.0},{"date":"2026-07-16","close":46875.0},{"date":"2026-07-20","close":43825.0},{"date":"2026-07-21","close":44790.0},{"date":"2026-07-22","close":44000.0},{"date":"2026-07-23","close":45390.0},{"date":"2026-07-24","close":41300.0},{"date":"2026-07-27","close":42210.0},{"date":"2026-07-28","close":36650.0},{"date":"2026-07-29","close":33425.0},{"date":"2026-07-30","close":31585.0},{"date":"2026-07-31","close":40740.0},{"date":"2026-08-03","close":38630.0},{"date":"2026-08-04","close":39520.0},{"date":"2026-08-05","close":41545.0},{"date":"2026-08-06","close":38950.0},{"date":"2026-08-07","close":38620.0},{"date":"2026-08-10","close":40060.0},{"date":"2026-08-11","close":40705.0},{"date":"2026-08-12","close":42175.0},{"date":"2026-08-13","close":43285.0},{"date":"2026-08-14","close":44365.0},{"date":"2026-08-18","close":44295.0},{"date":"2026-08-19","close":41610.0},{"date":"2026-08-20","close":43810.0},{"date":"2026-08-21","close":42780.0},{"date":"2026-08-24","close":41785.0},{"date":"2026-08-25","close":42655.0},{"date":"2026-08-26","close":42550.0},{"date":"2026-08-27","close":43535.0},{"date":"2026-08-28","close":42660.0},{"date":"2026-08-31","close":43095.0},{"date":"2026-09-01","close":42625.0},{"date":"2026-09-02","close":41400.0},{"date":"2026-09-03","close":41060.0},{"date":"2026-09-04","close":42345.0},{"date":"2026-09-07","close":44410.0},{"date":"2026-09-08","close":44190.0},{"date":"2026-09-09","close":45475.0},{"date":"2026-09-10","close":45860.0},{"date":"2026-09-11","close":44520.0},{"date":"2026-09-14","close":42825.0},{"date":"2026-09-15","close":43135.0},{"date":"2026-09-16","close":44945.0},{"date":"2026-09-17","close":44675.0},{"date":"2026-09-18","close":45630.0},{"date":"2026-09-21","close":47115.0},{"date":"2026-09-22","close":48100.0},{"date":"2026-09-23","close":49300.0},{"date":"2026-09-28","close":48100.0},{"date":"2026-09-29","close":49340.0},{"date":"2026-09-30","close":49060.0},{"date":"2026-10-01","close":51240.0},{"date":"2026-10-02","close":51085.0},{"date":"2026-10-06","close":51485.0},{"date":"2026-10-07","close":50375.0},{"date":"2026-10-08","close":50215.0},{"date":"2026-10-12","close":47350.0},{"date":"2026-10-13","close":45920.0},{"date":"2026-10-14","close":44200.0},{"date":"2026-10-15","close":39055.0},{"date":"2026-10-16","close":40900.0},{"date":"2026-10-19","close":40725.0},{"date":"2026-10-20","close":39100.0},{"date":"2026-10-21","close":40455.0},{"date":"2026-10-22","close":39000.0},{"date":"2026-10-23","close":37465.0}],"chart_data":[{"date":"2024-10-24","open":9170,"high":9170,"low":9005,"close":9060,"volume":7429},{"date":"2024-10-25","open":9110,"high":9150,"low":9035,"close":9080,"volume":400},{"date":"2024-10-28","open":9165,"high":9165,"low":9055,"close":9090,"volume":2540},{"date":"2024-10-29","open":9050,"high":9060,"low":8945,"close":9035,"volume":1639},{"date":"2024-10-30","open":9075,"high":9090,"low":9000,"close":9000,"volume":1031},{"date":"2024-10-31","open":8930,"high":9030,"low":8860,"close":8900,"volume":937339},{"date":"2024-11-01","open":8900,"high":8905,"low":8780,"close":8820,"volume":479858},{"date":"2024-11-04","open":8875,"high":9025,"low":8840,"close":8995,"volume":1118233},{"date":"2024-11-05","open":9020,"high":9025,"low":8925,"close":8925,"volume":4058},{"date":"2024-11-06","open":9090,"high":9090,"low":8845,"close":8880,"volume":380304},{"date":"2024-11-07","open":8905,"high":8980,"low":8875,"close":8965,"volume":800},{"date":"2024-11-08","open":9170,"high":9170,"low":8980,"close":8980,"volume":916},{"date":"2024-11-11","open":8840,"high":8840,"low":8605,"close":8605,"volume":1658},{"date":"2024-11-12","open":8525,"high":8525,"low":8360,"close":8360,"volume":2458},{"date":"2024-11-13","open":8300,"high":8345,"low":8090,"close":8090,"volume":1303},{"date":"2024-11-14","open":8165,"high":8165,"low":7835,"close":7835,"volume":2753},{"date":"2024-11-15","open":7920,"high":8180,"low":7885,"close":8145,"volume":42215},{"date":"2024-11-18","open":8190,"high":8250,"low":7940,"close":7975,"volume":1126},{"date":"2024-11-19","open":7975,"high":8005,"low":7920,"close":7960,"volume":768},{"date":"2024-11-20","open":7995,"high":8005,"low":7915,"close":7960,"volume":1339},{"date":"2024-11-21","open":7950,"high":8050,"low":7950,"close":8025,"volume":233},{"date":"2024-11-22","open":8100,"high":8205,"low":8100,"close":8130,"volume":521},{"date":"2024-11-25","open":8215,"high":8300,"low":8210,"close":8260,"volume":860},{"date":"2024-11-26","open":8260,"high":8340,"low":8260,"close":8305,"volume":622},{"date":"2024-11-27","open":8165,"high":8165,"low":7975,"close":7980,"volume":1835},{"date":"2024-11-28","open":7900,"high":7925,"low":7800,"close":7815,"volume":1570},{"date":"2024-11-29","open":7770,"high":7770,"low":7570,"close":7665,"volume":726206},{"date":"2024-12-02","open":7720,"high":7720,"low":7535,"close":7535,"volume":49838},{"date":"2024-12-03","open":7640,"high":7765,"low":7640,"close":7750,"volume":3514},{"date":"2024-12-04","open":7650,"high":7725,"low":7650,"close":7715,"volume":3030},{"date":"2024-12-05","open":7860,"high":8045,"low":7860,"close":7965,"volume":836},{"date":"2024-12-06","open":7960,"high":7990,"low":7690,"close":7755,"volume":1517},{"date":"2024-12-09","open":7710,"high":7740,"low":7655,"close":7655,"volume":1386},{"date":"2024-12-10","open":7770,"high":7770,"low":7745,"close":7750,"volume":249},{"date":"2024-12-11","open":7770,"high":7815,"low":7770,"close":7790,"volume":1869},{"date":"2024-12-12","open":8045,"high":8060,"low":7955,"close":8060,"volume":339},{"date":"2024-12-13","open":8070,"high":8155,"low":8055,"close":8155,"volume":1221},{"date":"2024-12-16","open":8235,"high":8235,"low":8210,"close":8225,"volume":155},{"date":"2024-12-17","open":8255,"high":8290,"low":8230,"close":8230,"volume":274},{"date":"2024-12-18","open":8210,"high":8235,"low":8200,"close":8200,"volume":2100},{"date":"2024-12-19","open":8000,"high":8060,"low":8000,"close":8000,"volume":177},{"date":"2024-12-20","open":7900,"high":7900,"low":7755,"close":7770,"volume":689},{"date":"2024-12-23","open":7890,"high":8025,"low":7870,"close":7995,"volume":1256},{"date":"2024-12-24","open":8005,"high":8005,"low":7955,"close":7965,"volume":1516},{"date":"2024-12-26","open":7995,"high":8010,"low":7920,"close":7925,"volume":2142},{"date":"2024-12-27","open":7950,"high":8100,"low":7925,"close":7980,"volume":459645},{"date":"2024-12-30","open":8050,"high":8050,"low":7895,"close":7980,"volume":13636},{"date":"2025-01-02","open":7915,"high":7980,"low":7915,"close":7970,"volume":178},{"date":"2025-01-03","open":8125,"high":8420,"low":8120,"close":8420,"volume":30140},{"date":"2025-01-06","open":8560,"high":8830,"low":8560,"close":8830,"volume":3123},{"date":"2025-01-07","open":8970,"high":8970,"low":8745,"close":8765,"volume":729},{"date":"2025-01-08","open":8565,"high":8985,"low":8565,"close":8985,"volume":6230},{"date":"2025-01-09","open":9050,"high":9125,"low":9010,"close":9010,"volume":2915},{"date":"2025-01-10","open":9100,"high":9120,"low":8925,"close":8925,"volume":2137},{"date":"2025-01-13","open":8825,"high":8885,"low":8715,"close":8715,"volume":1756},{"date":"2025-01-14","open":8710,"high":8745,"low":8655,"close":8690,"volume":560},{"date":"2025-01-15","open":8830,"high":8830,"low":8770,"close":8770,"volume":1075},{"date":"2025-01-16","open":9000,"high":9005,"low":8930,"close":8930,"volume":209},{"date":"2025-01-17","open":8930,"high":9045,"low":8930,"close":9030,"volume":167},{"date":"2025-01-20","open":9125,"high":9155,"low":9005,"close":9005,"volume":1075},{"date":"2025-01-21","open":9205,"high":9205,"low":9040,"close":9130,"volume":1072},{"date":"2025-01-22","open":9175,"high":9425,"low":9175,"close":9395,"volume":3054},{"date":"2025-01-23","open":9430,"high":9430,"low":9170,"close":9210,"volume":540488},{"date":"2025-01-24","open":9210,"high":9405,"low":9210,"close":9260,"volume":790},{"date":"2025-01-31","open":8745,"high":8850,"low":8685,"close":8750,"volume":1496},{"date":"2025-02-03","open":8500,"high":8550,"low":8245,"close":8295,"volume":1937},{"date":"2025-02-04","open":8430,"high":8590,"low":8410,"close":8420,"volume":1913},{"date":"2025-02-05","open":8545,"high":8610,"low":8535,"close":8575,"volume":911},{"date":"2025-02-06","open":8720,"high":8900,"low":8695,"close":8900,"volume":813},{"date":"2025-02-07","open":9120,"high":9120,"low":8990,"close":9025,"volume":5367},{"date":"2025-02-10","open":8910,"high":9195,"low":8895,"close":9195,"volume":6111},{"date":"2025-02-11","open":9220,"high":9255,"low":9180,"close":9185,"volume":825},{"date":"2025-02-12","open":9215,"high":9215,"low":9130,"close":9180,"volume":1092243},{"date":"2025-02-13","open":9250,"high":9485,"low":9210,"close":9485,"volume":451},{"date":"2025-02-14","open":9460,"high":9530,"low":9425,"close":9430,"volume":2688},{"date":"2025-02-17","open":9565,"high":9575,"low":9475,"close":9475,"volume":2233},{"date":"2025-02-18","open":9540,"high":9545,"low":9425,"close":9515,"volume":2236},{"date":"2025-02-19","open":9805,"high":9880,"low":9775,"close":9825,"volume":4759},{"date":"2025-02-20","open":9755,"high":9795,"low":9590,"close":9590,"volume":577},{"date":"2025-02-21","open":9565,"high":9595,"low":9455,"close":9595,"volume":917},{"date":"2025-02-24","open":9400,"high":9445,"low":9365,"close":9445,"volume":2458},{"date":"2025-02-25","open":9295,"high":9410,"low":9290,"close":9355,"volume":97},{"date":"2025-02-26","open":9325,"high":9365,"low":9275,"close":9280,"volume":1926},{"date":"2025-02-27","open":9405,"high":9405,"low":9195,"close":9195,"volume":171},{"date":"2025-02-28","open":8865,"high":8955,"low":8790,"close":8790,"volume":407},{"date":"2025-03-04","open":8605,"high":8700,"low":8605,"close":8690,"volume":320},{"date":"2025-03-05","open":8835,"high":8835,"low":8695,"close":8830,"volume":11027},{"date":"2025-03-06","open":8765,"high":8795,"low":8570,"close":8575,"volume":999411},{"date":"2025-03-07","open":8520,"high":8640,"low":8520,"close":8640,"volume":4383},{"date":"2025-03-10","open":8625,"high":8660,"low":8555,"close":8555,"volume":143},{"date":"2025-03-11","open":8300,"high":8555,"low":8285,"close":8530,"volume":4420},{"date":"2025-03-12","open":8795,"high":8910,"low":8795,"close":8905,"volume":3404},{"date":"2025-03-13","open":8980,"high":8980,"low":8825,"close":8825,"volume":188},{"date":"2025-03-14","open":8900,"high":9110,"low":8870,"close":9110,"volume":557405},{"date":"2025-03-17","open":9240,"high":9330,"low":9210,"close":9270,"volume":5712},{"date":"2025-03-18","open":9405,"high":9405,"low":9195,"close":9210,"volume":2502},{"date":"2025-03-19","open":9250,"high":9400,"low":9250,"close":9270,"volume":683},{"date":"2025-03-20","open":9435,"high":9455,"low":9390,"close":9430,"volume":1266},{"date":"2025-03-21","open":9610,"high":9765,"low":9575,"close":9715,"volume":26328},{"date":"2025-03-24","open":10200,"high":10200,"low":9560,"close":9565,"volume":3965},{"date":"2025-03-25","open":9525,"high":9595,"low":9350,"close":9350,"volume":12679},{"date":"2025-03-26","open":9435,"high":9600,"low":9375,"close":9600,"volume":34620},{"date":"2025-03-27","open":9440,"high":9485,"low":9410,"close":9430,"volume":987},{"date":"2025-03-28","open":9275,"high":9275,"low":9115,"close":9150,"volume":5135},{"date":"2025-03-31","open":8925,"high":8980,"low":8825,"close":8860,"volume":2319},{"date":"2025-04-01","open":8870,"high":9055,"low":8860,"close":9030,"volume":1963},{"date":"2025-04-02","open":9050,"high":9080,"low":8960,"close":9010,"volume":2262},{"date":"2025-04-03","open":8735,"high":8865,"low":8735,"close":8835,"volume":8176},{"date":"2025-04-04","open":8775,"high":8775,"low":8290,"close":8350,"volume":9476},{"date":"2025-04-07","open":7925,"high":7955,"low":7780,"close":7780,"volume":4918},{"date":"2025-04-08","open":8060,"high":8095,"low":7830,"close":7870,"volume":4171},{"date":"2025-04-09","open":7935,"high":7935,"low":7630,"close":7665,"volume":5594},{"date":"2025-04-10","open":8405,"high":8440,"low":8265,"close":8345,"volume":18730},{"date":"2025-04-11","open":8275,"high":8315,"low":8155,"close":8315,"volume":5236},{"date":"2025-04-14","open":8490,"high":8490,"low":8345,"close":8370,"volume":1077},{"date":"2025-04-15","open":8400,"high":8460,"low":8400,"close":8425,"volume":353},{"date":"2025-04-16","open":8220,"high":8290,"low":8130,"close":8130,"volume":1127},{"date":"2025-04-17","open":8150,"high":8225,"low":8135,"close":8225,"volume":2064},{"date":"2025-04-18","open":8195,"high":8275,"low":8195,"close":8275,"volume":2526},{"date":"2025-04-21","open":8345,"high":8420,"low":8300,"close":8330,"volume":1363},{"date":"2025-04-22","open":8275,"high":8280,"low":8155,"close":8160,"volume":1338},{"date":"2025-04-23","open":8355,"high":8470,"low":8355,"close":8440,"volume":329},{"date":"2025-04-24","open":8440,"high":8445,"low":8375,"close":8375,"volume":1126},{"date":"2025-04-25","open":8605,"high":8605,"low":8530,"close":8595,"volume":734},{"date":"2025-04-28","open":8595,"high":8595,"low":8445,"close":8465,"volume":13196},{"date":"2025-04-29","open":8490,"high":8550,"low":8475,"close":8475,"volume":373},{"date":"2025-04-30","open":8450,"high":8450,"low":8335,"close":8335,"volume":821},{"date":"2025-05-02","open":8380,"high":8555,"low":8380,"close":8500,"volume":10705},{"date":"2025-05-07","open":8670,"high":8670,"low":8505,"close":8570,"volume":703},{"date":"2025-05-08","open":8740,"high":8775,"low":8630,"close":8630,"volume":676},{"date":"2025-05-09","open":8675,"high":8675,"low":8575,"close":8650,"volume":1239},{"date":"2025-05-12","open":8795,"high":8950,"low":8775,"close":8950,"volume":2376},{"date":"2025-05-13","open":9155,"high":9180,"low":9040,"close":9065,"volume":7789},{"date":"2025-05-14","open":9175,"high":9315,"low":9175,"close":9275,"volume":5791},{"date":"2025-05-15","open":9275,"high":9345,"low":9115,"close":9135,"volume":2004},{"date":"2025-05-16","open":9190,"high":9200,"low":9150,"close":9195,"volume":1724},{"date":"2025-05-19","open":9030,"high":9035,"low":8935,"close":8985,"volume":4877},{"date":"2025-05-20","open":9160,"high":9185,"low":9060,"close":9060,"volume":888},{"date":"2025-05-21","open":9100,"high":9105,"low":9025,"close":9025,"volume":3845},{"date":"2025-05-22","open":8985,"high":8985,"low":8845,"close":8845,"volume":686},{"date":"2025-05-23","open":8845,"high":8955,"low":8845,"close":8885,"volume":125},{"date":"2025-05-26","open":8925,"high":9100,"low":8835,"close":9080,"volume":12771},{"date":"2025-05-27","open":9010,"high":9090,"low":9010,"close":9040,"volume":2783},{"date":"2025-05-28","open":9195,"high":9340,"low":9185,"close":9235,"volume":3448},{"date":"2025-05-29","open":9380,"high":9400,"low":9330,"close":9365,"volume":4149},{"date":"2025-05-30","open":9260,"high":9320,"low":9205,"close":9205,"volume":2507},{"date":"2025-06-02","open":9255,"high":9350,"low":9255,"close":9270,"volume":17762},{"date":"2025-06-04","open":9635,"high":9690,"low":9435,"close":9605,"volume":19228},{"date":"2025-06-05","open":9730,"high":10080,"low":9710,"close":9885,"volume":17202},{"date":"2025-06-09","open":10245,"high":10245,"low":9970,"close":9970,"volume":13442},{"date":"2025-06-10","open":9970,"high":10045,"low":9965,"close":9970,"volume":14298},{"date":"2025-06-11","open":10100,"high":10360,"low":10100,"close":10330,"volume":10467},{"date":"2025-06-12","open":10370,"high":10455,"low":10250,"close":10250,"volume":11792},{"date":"2025-06-13","open":10330,"high":10345,"low":10050,"close":10110,"volume":37061},{"date":"2025-06-16","open":10095,"high":10250,"low":10045,"close":10215,"volume":11270},{"date":"2025-06-17","open":10350,"high":10715,"low":10330,"close":10480,"volume":26378},{"date":"2025-06-18","open":10400,"high":10505,"low":10400,"close":10430,"volume":10172},{"date":"2025-06-19","open":10475,"high":10480,"low":10375,"close":10445,"volume":3227842},{"date":"2025-06-20","open":10470,"high":10650,"low":10470,"close":10650,"volume":7290},{"date":"2025-06-23","open":10565,"high":10570,"low":10360,"close":10565,"volume":6288},{"date":"2025-06-24","open":10875,"high":11100,"low":10850,"close":11045,"volume":11443},{"date":"2025-06-25","open":11455,"high":11455,"low":11170,"close":11275,"volume":14821},{"date":"2025-06-26","open":11550,"high":11550,"low":11175,"close":11300,"volume":26710},{"date":"2025-06-27","open":11240,"high":11335,"low":11110,"close":11125,"volume":22792},{"date":"2025-06-30","open":11265,"high":11325,"low":11220,"close":11270,"volume":22429},{"date":"2025-07-01","open":11265,"high":11435,"low":11170,"close":11170,"volume":15949},{"date":"2025-07-02","open":10955,"high":11040,"low":10840,"close":11040,"volume":11453},{"date":"2025-07-03","open":11040,"high":11300,"low":11040,"close":11290,"volume":4190},{"date":"2025-07-04","open":11270,"high":11340,"low":11065,"close":11065,"volume":10026},{"date":"2025-07-07","open":10970,"high":11025,"low":10920,"close":10975,"volume":10437},{"date":"2025-07-08","open":10975,"high":11270,"low":10975,"close":11255,"volume":7210},{"date":"2025-07-09","open":11255,"high":11255,"low":11140,"close":11170,"volume":7889},{"date":"2025-07-10","open":11455,"high":11455,"low":11275,"close":11345,"volume":7968},{"date":"2025-07-11","open":11480,"high":11640,"low":11370,"close":11380,"volume":14159},{"date":"2025-07-14","open":11380,"high":11500,"low":11370,"close":11440,"volume":8316},{"date":"2025-07-15","open":11410,"high":11675,"low":11325,"close":11675,"volume":19941},{"date":"2025-07-16","open":11670,"high":11780,"low":11515,"close":11680,"volume":9414},{"date":"2025-07-17","open":11510,"high":11550,"low":11335,"close":11425,"volume":19725},{"date":"2025-07-18","open":11460,"high":11507,"low":11385,"close":11420,"volume":6588},{"date":"2025-07-21","open":11410,"high":11505,"low":11410,"close":11450,"volume":7648},{"date":"2025-07-22","open":11480,"high":11480,"low":11150,"close":11160,"volume":5242},{"date":"2025-07-23","open":11185,"high":11185,"low":10930,"close":11125,"volume":5645},{"date":"2025-07-24","open":11295,"high":11350,"low":11095,"close":11105,"volume":2390},{"date":"2025-07-25","open":11125,"high":11180,"low":11095,"close":11100,"volume":2322},{"date":"2025-07-28","open":11210,"high":11285,"low":11075,"close":11275,"volume":9523},{"date":"2025-07-29","open":11180,"high":11375,"low":11145,"close":11330,"volume":4551},{"date":"2025-07-30","open":11415,"high":11650,"low":11415,"close":11520,"volume":8985},{"date":"2025-07-31","open":11595,"high":11665,"low":11540,"close":11585,"volume":5529},{"date":"2025-08-01","open":11375,"high":11430,"low":11055,"close":11055,"volume":10584},{"date":"2025-08-04","open":10990,"high":11170,"low":10990,"close":11150,"volume":3026},{"date":"2025-08-05","open":11385,"high":11420,"low":11265,"close":11305,"volume":3075},{"date":"2025-08-06","open":11155,"high":11220,"low":11100,"close":11220,"volume":2316},{"date":"2025-08-07","open":11250,"high":11310,"low":11155,"close":11290,"volume":5853},{"date":"2025-08-08","open":11475,"high":11590,"low":11430,"close":11430,"volume":2461},{"date":"2025-08-11","open":11450,"high":11585,"low":11450,"close":11575,"volume":5842},{"date":"2025-08-12","open":11660,"high":11750,"low":11490,"close":11490,"volume":6086},{"date":"2025-08-13","open":11780,"high":11780,"low":11660,"close":11750,"volume":16258},{"date":"2025-08-14","open":11805,"high":11805,"low":11595,"close":11645,"volume":5811},{"date":"2025-08-18","open":11470,"high":11500,"low":11365,"close":11365,"volume":6804},{"date":"2025-08-19","open":11400,"high":11425,"low":11215,"close":11215,"volume":1644},{"date":"2025-08-20","open":10990,"high":11060,"low":10885,"close":11020,"volume":10477},{"date":"2025-08-21","open":11020,"high":11110,"low":10990,"close":11000,"volume":1572},{"date":"2025-08-22","open":11100,"high":11100,"low":11020,"close":11065,"volume":2823},{"date":"2025-08-25","open":11230,"high":11355,"low":11210,"close":11320,"volume":3328},{"date":"2025-08-26","open":11285,"high":11350,"low":11285,"close":11345,"volume":1249},{"date":"2025-08-27","open":11250,"high":11390,"low":11250,"close":11390,"volume":5323},{"date":"2025-08-28","open":11255,"high":11505,"low":11255,"close":11505,"volume":8358},{"date":"2025-08-29","open":11540,"high":11570,"low":11485,"close":11495,"volume":2688},{"date":"2025-09-01","open":11285,"high":11285,"low":11100,"close":11120,"volume":5016},{"date":"2025-09-02","open":11155,"high":11255,"low":11155,"close":11220,"volume":3096},{"date":"2025-09-03","open":11245,"high":11360,"low":11245,"close":11360,"volume":1853},{"date":"2025-09-04","open":11505,"high":11535,"low":11460,"close":11535,"volume":6488},{"date":"2025-09-05","open":11665,"high":11685,"low":11605,"close":11615,"volume":9428},{"date":"2025-09-08","open":11765,"high":11770,"low":11695,"close":11770,"volume":6674},{"date":"2025-09-09","open":11900,"high":12195,"low":11840,"close":12195,"volume":430987},{"date":"2025-09-10","open":12375,"high":12560,"low":12315,"close":12560,"volume":173795},{"date":"2025-09-11","open":12710,"high":12725,"low":12465,"close":12585,"volume":15050},{"date":"2025-09-12","open":12845,"high":13115,"low":12845,"close":13115,"volume":33909},{"date":"2025-09-15","open":13425,"high":13475,"low":13115,"close":13375,"volume":71031},{"date":"2025-09-16","open":13380,"high":13715,"low":13360,"close":13700,"volume":46273},{"date":"2025-09-17","open":13480,"high":13650,"low":13435,"close":13485,"volume":59458},{"date":"2025-09-18","open":13575,"high":14050,"low":13510,"close":13965,"volume":415078},{"date":"2025-09-19","open":14135,"high":14135,"low":13875,"close":14100,"volume":51819},{"date":"2025-09-22","open":14160,"high":14460,"low":14155,"close":14260,"volume":391917},{"date":"2025-09-23","open":14565,"high":14565,"low":14250,"close":14430,"volume":93509},{"date":"2025-09-24","open":14280,"high":14465,"low":14040,"close":14465,"volume":143876},{"date":"2025-09-25","open":14235,"high":14395,"low":14155,"close":14260,"volume":112688},{"date":"2025-09-26","open":14060,"high":14060,"low":13540,"close":13720,"volume":237253},{"date":"2025-09-29","open":13725,"high":14035,"low":13725,"close":14030,"volume":85902},{"date":"2025-09-30","open":14045,"high":14225,"low":13985,"close":14000,"volume":106196},{"date":"2025-10-01","open":14080,"high":14400,"low":14080,"close":14400,"volume":68691},{"date":"2025-10-02","open":15100,"high":15350,"low":14925,"close":15300,"volume":84186},{"date":"2025-10-10","open":16080,"high":16102,"low":15730,"close":15960,"volume":119848},{"date":"2025-10-13","open":15270,"high":15805,"low":15270,"close":15800,"volume":107915},{"date":"2025-10-14","open":16215,"high":16365,"low":15250,"close":15550,"volume":140624},{"date":"2025-10-15","open":15650,"high":15950,"low":15515,"close":15950,"volume":66088},{"date":"2025-10-16","open":15885,"high":16360,"low":15830,"close":16320,"volume":44777},{"date":"2025-10-17","open":16320,"high":16775,"low":16200,"close":16485,"volume":95235},{"date":"2025-10-20","open":16665,"high":16925,"low":16440,"close":16825,"volume":88234},{"date":"2025-10-21","open":17105,"high":17205,"low":16650,"close":16690,"volume":114303},{"date":"2025-10-22","open":16535,"high":16790,"low":16325,"close":16790,"volume":37720},{"date":"2025-10-23","open":16450,"high":16990,"low":16370,"close":16910,"volume":67546},{"date":"2025-10-24","open":17305,"high":17540,"low":17155,"close":17500,"volume":73170},{"date":"2025-10-27","open":17955,"high":18000,"low":17635,"close":18000,"volume":207230},{"date":"2025-10-28","open":17760,"high":17960,"low":17460,"close":17670,"volume":124699},{"date":"2025-10-29","open":18005,"high":18390,"low":17670,"close":18390,"volume":145658},{"date":"2025-10-30","open":18325,"high":18600,"low":18160,"close":18505,"volume":283738},{"date":"2025-10-31","open":18395,"high":18625,"low":18205,"close":18535,"volume":97590},{"date":"2025-11-03","open":18535,"high":19260,"low":18410,"close":19185,"volume":161585,"rsi_14":89.81,"sma_20":16738.25,"sma_60":13720.08,"sma_120":12050.46},{"date":"2025-11-04","open":19390,"high":19430,"low":18985,"close":18985,"volume":114658,"rsi_14":84.77,"sma_20":16987.5,"sma_60":13850.67,"sma_120":12136.75},{"date":"2025-11-05","open":18400,"high":18620,"low":17355,"close":18550,"volume":140651,"rsi_14":75.17,"sma_20":17195.0,"sma_60":13971.42,"sma_120":12219.25},{"date":"2025-11-06","open":19080,"high":19140,"low":18355,"close":18805,"volume":118773,"rsi_14":75.66,"sma_20":17370.25,"sma_60":14097.83,"sma_120":12301.38},{"date":"2025-11-07","open":18295,"high":18690,"low":17785,"close":18190,"volume":110460,"rsi_14":64.23,"sma_20":17481.75,"sma_60":14212.83,"sma_120":12377.42},{"date":"2025-11-10","open":18295,"high":18865,"low":17970,"close":18745,"volume":137877,"rsi_14":69.7,"sma_20":17629.0,"sma_60":14334.75,"sma_120":12456.33},{"date":"2025-11-11","open":19200,"high":19635,"low":18785,"close":19020,"volume":105332,"rsi_14":70.69,"sma_20":17802.5,"sma_60":14458.83,"sma_120":12538.71},{"date":"2025-11-12","open":19030,"high":19200,"low":18650,"close":19150,"volume":134566,"rsi_14":70.74,"sma_20":17962.5,"sma_60":14586.5,"sma_120":12621.67},{"date":"2025-11-13","open":19090,"high":19182,"low":18870,"close":19050,"volume":90717,"rsi_14":65.78,"sma_20":18099.0,"sma_60":14708.17,"sma_120":12705.54},{"date":"2025-11-14","open":18115,"high":18260,"low":17900,"close":17925,"volume":74310,"rsi_14":49.32,"sma_20":18171.0,"sma_60":14812.83,"sma_120":12779.42},{"date":"2025-11-17","open":18490,"high":18732,"low":18310,"close":18715,"volume":81317,"rsi_14":58.72,"sma_20":18265.5,"sma_60":14935.33,"sma_120":12860.17},{"date":"2025-11-18","open":18315,"high":18470,"low":17795,"close":17885,"volume":105000,"rsi_14":45.86,"sma_20":18325.25,"sma_60":15046.5,"sma_120":12935.5},{"date":"2025-11-19","open":17840,"high":17995,"low":17130,"close":17885,"volume":354597,"rsi_14":44.82,"sma_20":18380.0,"sma_60":15160.92,"sma_120":13010.5},{"date":"2025-11-20","open":18560,"high":18660,"low":18070,"close":18110,"volume":50567,"rsi_14":46.56,"sma_20":18440.0,"sma_60":15279.42,"sma_120":13085.75},{"date":"2025-11-21","open":16565,"high":17095,"low":16565,"close":16905,"volume":394829,"rsi_14":33.09,"sma_20":18410.25,"sma_60":15376.75,"sma_120":13151.29},{"date":"2025-11-24","open":17235,"high":17485,"low":16980,"close":17120,"volume":84750,"rsi_14":36.2,"sma_20":18366.25,"sma_60":15473.42,"sma_120":13217.0},{"date":"2025-11-25","open":18000,"high":18040,"low":17415,"close":17595,"volume":41035,"rsi_14":42.97,"sma_20":18362.5,"sma_60":15577.58,"sma_120":13285.58},{"date":"2025-11-26","open":17800,"high":17830,"low":17350,"close":17810,"volume":209091,"rsi_14":42.64,"sma_20":18333.5,"sma_60":15684.58,"sma_120":13357.29},{"date":"2025-11-27","open":18060,"high":18205,"low":17870,"close":17950,"volume":278923,"rsi_14":48.09,"sma_20":18305.75,"sma_60":15792.0,"sma_120":13429.62},{"date":"2025-11-28","open":18115,"high":18115,"low":17765,"close":18045,"volume":29987,"rsi_14":43.99,"sma_20":18281.25,"sma_60":15901.17,"sma_120":13499.96},{"date":"2025-12-01","open":18270,"high":18380,"low":17840,"close":18045,"volume":45616,"rsi_14":41.21,"sma_20":18224.25,"sma_60":16016.58,"sma_120":13567.96},{"date":"2025-12-02","open":18135,"high":18332,"low":18135,"close":18310,"volume":42789,"rsi_14":42.61,"sma_20":18190.5,"sma_60":16134.75,"sma_120":13637.46},{"date":"2025-12-03","open":18470,"high":18510,"low":18200,"close":18470,"volume":71700,"rsi_14":44.95,"sma_20":18186.5,"sma_60":16253.25,"sma_120":13708.29},{"date":"2025-12-04","open":18350,"high":18350,"low":17900,"close":18210,"volume":49519,"rsi_14":52.92,"sma_20":18156.75,"sma_60":16364.5,"sma_120":13773.96},{"date":"2025-12-05","open":18060,"high":18400,"low":17875,"close":18400,"volume":330818,"rsi_14":46.32,"sma_20":18167.25,"sma_60":16477.58,"sma_120":13841.88},{"date":"2025-12-08","open":18460,"high":18750,"low":18200,"close":18750,"volume":44383,"rsi_14":61.4,"sma_20":18167.5,"sma_60":16593.92,"sma_120":13913.88},{"date":"2025-12-09","open":18680,"high":18755,"low":18515,"close":18660,"volume":28889,"rsi_14":59.97,"sma_20":18149.5,"sma_60":16701.67,"sma_120":13984.25},{"date":"2025-12-10","open":18760,"high":18970,"low":18660,"close":18770,"volume":51442,"rsi_14":58.75,"sma_20":18130.5,"sma_60":16805.17,"sma_120":14053.33},{"date":"2025-12-11","open":18875,"high":18995,"low":18460,"close":18485,"volume":25560,"rsi_14":77.72,"sma_20":18102.25,"sma_60":16903.5,"sma_120":14120.46},{"date":"2025-12-12","open":18610,"high":18610,"low":18290,"close":18390,"volume":42219,"rsi_14":73.26,"sma_20":18125.5,"sma_60":16991.42,"sma_120":14186.67},{"date":"2025-12-15","open":17850,"high":17930,"low":17720,"close":17845,"volume":31347,"rsi_14":54.46,"sma_20":18082.0,"sma_60":17065.92,"sma_120":14246.62},{"date":"2025-12-16","open":17735,"high":17735,"low":17235,"close":17235,"volume":30159,"rsi_14":41.0,"sma_20":18049.5,"sma_60":17124.83,"sma_120":14302.21},{"date":"2025-12-17","open":17445,"high":17995,"low":17280,"close":17995,"volume":14946,"rsi_14":50.59,"sma_20":18055.0,"sma_60":17200.0,"sma_120":14360.12},{"date":"2025-12-18","open":17505,"high":17965,"low":17505,"close":17740,"volume":21804,"rsi_14":46.16,"sma_20":18036.5,"sma_60":17262.92,"sma_120":14414.0},{"date":"2025-12-19","open":18190,"high":18190,"low":17635,"close":17635,"volume":20593,"rsi_14":44.98,"sma_20":18073.0,"sma_60":17321.83,"sma_120":14466.79},{"date":"2025-12-22","open":18215,"high":18440,"low":18160,"close":18440,"volume":23986,"rsi_14":51.41,"sma_20":18139.0,"sma_60":17391.5,"sma_120":14527.75},{"date":"2025-12-23","open":18440,"high":18535,"low":18245,"close":18285,"volume":36073,"rsi_14":48.0,"sma_20":18173.5,"sma_60":17455.75,"sma_120":14586.21},{"date":"2025-12-24","open":18545,"high":18545,"low":18285,"close":18375,"volume":24167,"rsi_14":51.86,"sma_20":18201.75,"sma_60":17520.92,"sma_120":14646.25},{"date":"2025-12-26","open":18425,"high":18890,"low":18425,"close":18890,"volume":28151,"rsi_14":55.14,"sma_20":18248.75,"sma_60":17598.08,"sma_120":14711.67},{"date":"2025-12-29","open":19365,"high":19365,"low":19015,"close":19195,"volume":54868,"rsi_14":54.71,"sma_20":18306.25,"sma_60":17689.33,"sma_120":14777.54},{"date":"2025-12-30","open":19200,"high":19560,"low":19195,"close":19410,"volume":27017,"rsi_14":57.73,"sma_20":18374.5,"sma_60":17779.0,"sma_120":14847.08},{"date":"2026-01-02","open":19440,"high":20600,"low":19440,"close":20600,"volume":74176,"rsi_14":65.43,"sma_20":18489.0,"sma_60":17889.0,"sma_120":14927.29},{"date":"2026-01-05","open":21255,"high":21495,"low":21000,"close":21320,"volume":86283,"rsi_14":72.27,"sma_20":18631.5,"sma_60":18004.33,"sma_120":15011.17},{"date":"2026-01-06","open":21160,"high":21795,"low":20680,"close":21795,"volume":46193,"rsi_14":75.24,"sma_20":18810.75,"sma_60":18112.58,"sma_120":15099.71},{"date":"2026-01-07","open":22330,"high":22330,"low":21285,"close":21600,"volume":131588,"rsi_14":79.36,"sma_20":18970.75,"sma_60":18206.58,"sma_120":15185.17},{"date":"2026-01-08","open":21405,"high":22300,"low":21405,"close":21540,"volume":615276,"rsi_14":86.83,"sma_20":19110.25,"sma_60":18302.25,"sma_120":15269.83},{"date":"2026-01-09","open":21310,"high":21550,"low":20870,"close":21230,"volume":313838,"rsi_14":79.98,"sma_20":19238.75,"sma_60":18396.92,"sma_120":15351.42},{"date":"2026-01-12","open":21730,"high":21730,"low":21000,"close":21340,"volume":55167,"rsi_14":84.29,"sma_20":19367.25,"sma_60":18486.75,"sma_120":15431.96},{"date":"2026-01-13","open":21560,"high":21560,"low":21120,"close":21320,"volume":34585,"rsi_14":85.67,"sma_20":19509.0,"sma_60":18570.08,"sma_120":15512.29},{"date":"2026-01-14","open":21375,"high":21645,"low":21300,"close":21545,"volume":24716,"rsi_14":83.86,"sma_20":19666.75,"sma_60":18654.42,"sma_120":15596.62},{"date":"2026-01-15","open":21425,"high":21840,"low":21260,"close":21820,"volume":42500,"rsi_14":87.57,"sma_20":19865.5,"sma_60":18737.67,"sma_120":15683.29},{"date":"2026-01-16","open":22025,"high":22160,"low":21830,"close":22155,"volume":35861,"rsi_14":88.18,"sma_20":20111.5,"sma_60":18828.75,"sma_120":15772.5},{"date":"2026-01-19","open":22100,"high":22260,"low":21895,"close":22225,"volume":37942,"rsi_14":87.01,"sma_20":20323.0,"sma_60":18919.33,"sma_120":15864.71},{"date":"2026-01-20","open":22210,"high":22210,"low":21390,"close":21555,"volume":70956,"rsi_14":74.23,"sma_20":20513.75,"sma_60":18996.75,"sma_120":15951.62},{"date":"2026-01-21","open":21145,"high":21725,"low":21045,"close":21680,"volume":43118,"rsi_14":73.74,"sma_20":20716.0,"sma_60":19066.42,"sma_120":16039.75},{"date":"2026-01-22","open":22280,"high":22280,"low":21900,"close":22060,"volume":34056,"rsi_14":68.39,"sma_20":20897.0,"sma_60":19134.08,"sma_120":16131.08},{"date":"2026-01-23","open":22120,"high":22210,"low":21825,"close":22125,"volume":38551,"rsi_14":62.14,"sma_20":21089.0,"sma_60":19208.33,"sma_120":16221.5},{"date":"2026-01-26","open":22150,"high":22475,"low":22125,"close":22445,"volume":42504,"rsi_14":60.28,"sma_20":21292.5,"sma_60":19275.92,"sma_120":16314.12},{"date":"2026-01-27","open":22445,"high":23755,"low":22375,"close":23755,"volume":66224,"rsi_14":75.2,"sma_20":21535.75,"sma_60":19363.42,"sma_120":16416.08},{"date":"2026-01-28","open":24150,"high":25000,"low":23925,"close":25000,"volume":82476,"rsi_14":81.68,"sma_20":21826.0,"sma_60":19471.17,"sma_120":16527.88},{"date":"2026-01-29","open":26060,"high":26060,"low":24135,"close":25170,"volume":123449,"rsi_14":87.03,"sma_20":22114.0,"sma_60":19570.92,"sma_120":16645.5},{"date":"2026-01-30","open":25195,"high":26875,"low":25195,"close":26250,"volume":128913,"rsi_14":89.03,"sma_20":22396.5,"sma_60":19692.0,"sma_120":16771.33},{"date":"2026-02-02","open":25285,"high":25840,"low":24155,"close":24155,"volume":157153,"rsi_14":66.95,"sma_20":22538.25,"sma_60":19785.42,"sma_120":16878.42},{"date":"2026-02-03","open":25305,"high":26355,"low":25305,"close":26355,"volume":71075,"rsi_14":73.26,"sma_20":22766.25,"sma_60":19911.25,"sma_120":17004.54},{"date":"2026-02-04","open":25940,"high":26430,"low":25735,"close":26305,"volume":61486,"rsi_14":72.17,"sma_20":23001.5,"sma_60":20046.5,"sma_120":17129.67},{"date":"2026-02-05","open":25110,"high":25755,"low":24805,"close":24990,"volume":60810,"rsi_14":62.78,"sma_20":23174.0,"sma_60":20150.58,"sma_120":17242.67},{"date":"2026-02-06","open":23945,"high":25155,"low":23575,"close":24800,"volume":150726,"rsi_14":61.48,"sma_20":23352.5,"sma_60":20246.92,"sma_120":17352.88},{"date":"2026-02-09","open":26135,"high":26235,"low":25815,"close":26180,"volume":57833,"rsi_14":69.39,"sma_20":23594.5,"sma_60":20364.08,"sma_120":17475.29},{"date":"2026-02-10","open":26190,"high":26405,"low":25650,"close":25650,"volume":41420,"rsi_14":66.1,"sma_20":23811.0,"sma_60":20474.08,"sma_120":17591.12},{"date":"2026-02-11","open":25285,"high":25725,"low":24980,"close":25500,"volume":35302,"rsi_14":64.21,"sma_20":24008.75,"sma_60":20600.33,"sma_120":17706.58},{"date":"2026-02-12","open":25940,"high":26360,"low":25900,"close":26290,"volume":47573,"rsi_14":66.24,"sma_20":24232.25,"sma_60":20726.58,"sma_120":17830.96},{"date":"2026-02-13","open":26280,"high":26575,"low":26055,"close":26155,"volume":62808,"rsi_14":64.68,"sma_20":24432.25,"sma_60":20864.42,"sma_120":17955.46},{"date":"2026-02-19","open":26955,"high":27350,"low":26760,"close":27310,"volume":53975,"rsi_14":64.24,"sma_20":24686.5,"sma_60":21021.5,"sma_120":18091.21},{"date":"2026-02-20","open":27330,"high":27750,"low":27050,"close":27710,"volume":52454,"rsi_14":61.64,"sma_20":24994.25,"sma_60":21181.5,"sma_120":18230.46},{"date":"2026-02-23","open":28380,"high":28505,"low":27670,"close":28045,"volume":69472,"rsi_14":62.18,"sma_20":25312.5,"sma_60":21367.17,"sma_120":18371.96},{"date":"2026-02-24","open":27915,"high":29605,"low":27830,"close":29605,"volume":112318,"rsi_14":63.65,"sma_20":25689.75,"sma_60":21575.25,"sma_120":18524.33},{"date":"2026-02-25","open":30490,"high":31740,"low":29370,"close":29605,"volume":139807,"rsi_14":76.74,"sma_20":26063.75,"sma_60":21775.42,"sma_120":18676.5},{"date":"2026-02-26","open":30145,"high":31420,"low":29910,"close":31400,"volume":113079,"rsi_14":75.78,"sma_20":26511.5,"sma_60":22001.92,"sma_120":18843.25},{"date":"2026-02-27","open":30370,"high":31440,"low":30220,"close":30905,"volume":148386,"rsi_14":72.48,"sma_20":26869.0,"sma_60":22217.83,"sma_120":19004.92},{"date":"2026-03-03","open":30050,"high":31185,"low":28600,"close":28600,"volume":197014,"rsi_14":66.09,"sma_20":27049.0,"sma_60":22393.75,"sma_120":19147.46},{"date":"2026-03-04","open":27270,"high":28925,"low":25255,"close":25350,"volume":234819,"rsi_14":51.93,"sma_20":27058.0,"sma_60":22515.5,"sma_120":19266.04},{"date":"2026-03-05","open":28565,"high":31000,"low":28045,"close":29335,"volume":164416,"rsi_14":59.34,"sma_20":27212.25,"sma_60":22699.25,"sma_120":19417.0},{"date":"2026-03-06","open":28540,"high":29365,"low":27795,"close":29165,"volume":110878,"rsi_14":60.64,"sma_20":27462.75,"sma_60":22877.5,"sma_120":19565.38},{"date":"2026-03-09","open":26980,"high":27560,"low":26015,"close":26835,"volume":129566,"rsi_14":53.57,"sma_20":27486.75,"sma_60":23021.25,"sma_120":19692.88},{"date":"2026-03-10","open":28910,"high":29225,"low":28170,"close":28820,"volume":82869,"rsi_14":56.36,"sma_20":27612.5,"sma_60":23194.92,"sma_120":19836.25},{"date":"2026-03-11","open":29425,"high":29580,"low":28470,"close":28940,"volume":107832,"rsi_14":57.0,"sma_20":27810.0,"sma_60":23364.75,"sma_120":19979.33},{"date":"2026-03-12","open":28305,"high":29000,"low":28305,"close":28700,"volume":102010,"rsi_14":53.66,"sma_20":28005.0,"sma_60":23532.08,"sma_120":20116.88},{"date":"2026-03-13","open":27630,"high":28440,"low":27630,"close":28195,"volume":84688,"rsi_14":51.27,"sma_20":28105.75,"sma_60":23689.17,"sma_120":20247.17},{"date":"2026-03-16","open":28400,"high":29135,"low":28165,"close":29020,"volume":58889,"rsi_14":52.49,"sma_20":28274.25,"sma_60":23864.75,"sma_120":20384.12},{"date":"2026-03-17","open":29980,"high":30070,"low":29350,"close":29475,"volume":148297,"rsi_14":49.65,"sma_20":28473.0,"sma_60":24049.5,"sma_120":20520.46},{"date":"2026-03-18","open":30285,"high":31500,"low":30120,"close":31500,"volume":133889,"rsi_14":54.63,"sma_20":28733.5,"sma_60":24277.08,"sma_120":20671.5},{"date":"2026-03-19","open":30415,"high":31725,"low":30415,"close":31305,"volume":240018,"rsi_14":49.75,"sma_20":28991.0,"sma_60":24511.58,"sma_120":20818.21},{"date":"2026-03-20","open":31400,"high":31580,"low":30935,"close":31250,"volume":169041,"rsi_14":50.94,"sma_20":29188.0,"sma_60":24732.5,"sma_120":20966.25},{"date":"2026-03-23","open":29845,"high":29950,"low":29000,"close":29060,"volume":221404,"rsi_14":51.25,"sma_20":29255.5,"sma_60":24921.17,"sma_120":21092.04},{"date":"2026-03-24","open":30515,"high":30565,"low":29000,"close":29970,"volume":96187,"rsi_14":64.45,"sma_20":29351.75,"sma_60":25126.75,"sma_120":21224.29},{"date":"2026-03-25","open":30635,"high":31490,"low":30560,"close":30735,"volume":151540,"rsi_14":55.48,"sma_20":29408.25,"sma_60":25331.67,"sma_120":21361.58},{"date":"2026-03-26","open":30020,"high":30390,"low":29200,"close":29285,"volume":132680,"rsi_14":50.43,"sma_20":29392.25,"sma_60":25515.0,"sma_120":21485.38},{"date":"2026-03-27","open":28300,"high":29295,"low":27805,"close":28985,"volume":163598,"rsi_14":58.94,"sma_20":29271.5,"sma_60":25691.83,"sma_120":21606.38},{"date":"2026-03-30","open":27350,"high":27970,"low":27100,"close":27745,"volume":101267,"rsi_14":45.23,"sma_20":29113.5,"sma_60":25839.42,"sma_120":21718.75},{"date":"2026-03-31","open":26840,"high":27395,"low":26050,"close":26285,"volume":92996,"rsi_14":39.48,"sma_20":28997.75,"sma_60":25957.58,"sma_120":21823.46},{"date":"2026-04-01","open":28240,"high":29500,"low":27070,"close":29400,"volume":192060,"rsi_14":52.26,"sma_20":29200.25,"sma_60":26124.08,"sma_120":21951.54},{"date":"2026-04-02","open":29770,"high":29770,"low":27120,"close":27610,"volume":145396,"rsi_14":48.26,"sma_20":29114.0,"sma_60":26240.92,"sma_120":22064.96},{"date":"2026-04-03","open":28510,"high":28755,"low":27780,"close":28335,"volume":161700,"rsi_14":47.95,"sma_20":29072.5,"sma_60":26357.83,"sma_120":22181.08},{"date":"2026-04-06","open":28355,"high":28930,"low":28015,"close":28275,"volume":67005,"rsi_14":46.31,"sma_20":29144.5,"sma_60":26465.83,"sma_120":22289.21},{"date":"2026-04-07","open":29350,"high":29420,"low":28390,"close":28990,"volume":156256,"rsi_14":41.62,"sma_20":29153.0,"sma_60":26589.0,"sma_120":22397.79},{"date":"2026-04-08","open":29820,"high":31720,"low":29810,"close":31575,"volume":557777,"rsi_14":50.78,"sma_20":29284.75,"sma_60":26756.25,"sma_120":22529.25},{"date":"2026-04-09","open":31200,"high":31405,"low":30575,"close":30890,"volume":228291,"rsi_14":49.0,"sma_20":29394.25,"sma_60":26917.25,"sma_120":22657.08},{"date":"2026-04-10","open":31730,"high":32140,"low":31570,"close":31715,"volume":653940,"rsi_14":57.98,"sma_20":29570.25,"sma_60":27090.17,"sma_120":22788.46},{"date":"2026-04-13","open":30890,"high":32055,"low":30735,"close":31975,"volume":539382,"rsi_14":56.28,"sma_20":29718.0,"sma_60":27267.75,"sma_120":22918.92},{"date":"2026-04-14","open":32800,"high":33295,"low":32575,"close":33030,"volume":965034,"rsi_14":57.06,"sma_20":29895.75,"sma_60":27459.17,"sma_120":23056.79},{"date":"2026-04-15","open":33340,"high":34335,"low":33340,"close":33915,"volume":1242159,"rsi_14":64.75,"sma_20":30016.5,"sma_60":27660.75,"sma_120":23199.21},{"date":"2026-04-16","open":34115,"high":34810,"low":33630,"close":34810,"volume":1083587,"rsi_14":67.87,"sma_20":30191.75,"sma_60":27871.67,"sma_120":23350.21},{"date":"2026-04-17","open":34725,"high":35000,"low":34500,"close":34780,"volume":1132891,"rsi_14":73.32,"sma_20":30368.25,"sma_60":28080.92,"sma_120":23500.12},{"date":"2026-04-20","open":34855,"high":35150,"low":34535,"close":35000,"volume":460352,"rsi_14":81.47,"sma_20":30665.25,"sma_60":28305.0,"sma_120":23650.88},{"date":"2026-04-21","open":35535,"high":35955,"low":35330,"close":35860,"volume":586256,"rsi_14":77.87,"sma_20":30959.75,"sma_60":28541.33,"sma_120":23803.88},{"date":"2026-04-22","open":35890,"high":36345,"low":35520,"close":36315,"volume":776999,"rsi_14":92.44,"sma_20":31238.75,"sma_60":28778.92,"sma_120":23956.5},{"date":"2026-04-23","open":36585,"high":37020,"low":35400,"close":36555,"volume":1428211,"rsi_14":92.07,"sma_20":31602.25,"sma_60":29019.42,"sma_120":24113.88},{"date":"2026-04-24","open":36555,"high":36890,"low":36190,"close":36890,"volume":247750,"rsi_14":92.88,"sma_20":31997.5,"sma_60":29260.17,"sma_120":24268.04},{"date":"2026-04-27","open":37115,"high":37735,"low":36865,"close":37445,"volume":1090109,"rsi_14":92.77,"sma_20":32482.5,"sma_60":29488.33,"sma_120":24425.88},{"date":"2026-04-28","open":37780,"high":38235,"low":37350,"close":37885,"volume":724153,"rsi_14":90.76,"sma_20":33062.5,"sma_60":29703.08,"sma_120":24587.12},{"date":"2026-04-29","open":37140,"high":38030,"low":37140,"close":37930,"volume":511765,"rsi_14":99.58,"sma_20":33489.0,"sma_60":29915.75,"sma_120":24743.33},{"date":"2026-04-30","open":38160,"high":38355,"low":37190,"close":37190,"volume":835874,"rsi_14":89.02,"sma_20":33968.0,"sma_60":30098.08,"sma_120":24895.04},{"date":"2026-05-04","open":38465,"high":39925,"low":38265,"close":39920,"volume":1593541,"rsi_14":91.88,"sma_20":34547.25,"sma_60":30360.83,"sma_120":25073.12},{"date":"2026-05-06","open":42650,"high":42665,"low":39920,"close":42495,"volume":1466862,"rsi_14":93.0,"sma_20":35258.25,"sma_60":30629.83,"sma_120":25270.54},{"date":"2026-05-07","open":43495,"high":43505,"low":41630,"close":43215,"volume":715232,"rsi_14":92.9,"sma_20":35969.5,"sma_60":30911.67,"sma_120":25479.08},{"date":"2026-05-08","open":41880,"high":43300,"low":41880,"close":43300,"volume":842701,"rsi_14":92.32,"sma_20":36555.75,"sma_60":31216.83,"sma_120":25683.71},{"date":"2026-05-11","open":45290,"high":46170,"low":44725,"close":45845,"volume":1259830,"rsi_14":94.1,"sma_20":37303.5,"sma_60":31567.58,"sma_120":25907.25},{"date":"2026-05-12","open":46455,"high":47200,"low":43300,"close":44905,"volume":690040,"rsi_14":87.34,"sma_20":37963.0,"sma_60":31879.67,"sma_120":26121.88},{"date":"2026-05-13","open":43540,"high":47010,"low":43110,"close":47010,"volume":652568,"rsi_14":88.42,"sma_20":38714.75,"sma_60":32235.67,"sma_120":26354.88},{"date":"2026-05-14","open":46935,"high":47420,"low":46480,"close":47080,"volume":600418,"rsi_14":88.11,"sma_20":39417.25,"sma_60":32595.33,"sma_120":26597.83},{"date":"2026-05-15","open":47125,"high":47645,"low":43070,"close":44120,"volume":557360,"rsi_14":72.45,"sma_20":39927.5,"sma_60":32892.5,"sma_120":26809.54},{"date":"2026-05-18","open":43070,"high":45575,"low":41695,"close":44750,"volume":413433,"rsi_14":72.93,"sma_20":40424.5,"sma_60":33202.42,"sma_120":27033.42},{"date":"2026-05-19","open":43900,"high":44335,"low":42440,"close":43215,"volume":319087,"rsi_14":65.92,"sma_20":40846.25,"sma_60":33467.5,"sma_120":27244.5},{"date":"2026-05-20","open":43355,"high":43980,"low":41930,"close":43650,"volume":261366,"rsi_14":65.91,"sma_20":41278.75,"sma_60":33733.17,"sma_120":27457.33},{"date":"2026-05-21","open":45165,"high":47575,"low":44965,"close":47460,"volume":624329,"rsi_14":71.78,"sma_20":41858.75,"sma_60":34056.75,"sma_120":27711.96},{"date":"2026-05-22","open":47770,"high":48615,"low":47460,"close":48560,"volume":556841,"rsi_14":75.56,"sma_20":42471.0,"sma_60":34372.67,"sma_120":27973.96},{"date":"2026-05-26","open":50085,"high":50965,"low":48645,"close":50530,"volume":1162890,"rsi_14":74.7,"sma_20":43169.75,"sma_60":34721.42,"sma_120":28248.42},{"date":"2026-05-27","open":53715,"high":53715,"low":50810,"close":50810,"volume":550904,"rsi_14":71.67,"sma_20":43865.75,"sma_60":35044.92,"sma_120":28523.42},{"date":"2026-05-28","open":50455,"high":51100,"low":48250,"close":50985,"volume":331773,"rsi_14":70.84,"sma_20":44542.75,"sma_60":35379.58,"sma_120":28798.71},{"date":"2026-05-29","open":52135,"high":52310,"low":51000,"close":52090,"volume":423183,"rsi_14":72.36,"sma_20":45253.0,"sma_60":35771.08,"sma_120":29082.42},{"date":"2026-06-01","open":52025,"high":53250,"low":51425,"close":53150,"volume":466521,"rsi_14":70.1,"sma_20":46014.0,"sma_60":36234.42,"sma_120":29374.96},{"date":"2026-06-02","open":53160,"high":53255,"low":50285,"close":52415,"volume":452895,"rsi_14":70.9,"sma_20":46775.25,"sma_60":36619.08,"sma_120":29659.17},{"date":"2026-06-04","open":51695,"high":54480,"low":51695,"close":53900,"volume":632932,"rsi_14":69.86,"sma_20":47474.25,"sma_60":37031.33,"sma_120":29954.42},{"date":"2026-06-05","open":51270,"high":53475,"low":49925,"close":51115,"volume":369852,"rsi_14":60.05,"sma_20":47905.25,"sma_60":37436.0,"sma_120":30228.62},{"date":"2026-06-08","open":49300,"high":49300,"low":45640,"close":46140,"volume":318920,"rsi_14":54.57,"sma_20":48051.5,"sma_60":37724.67,"sma_120":30459.79},{"date":"2026-06-09","open":49000,"high":52280,"low":48115,"close":52280,"volume":288693,"rsi_14":63.65,"sma_20":48500.5,"sma_60":38113.67,"sma_120":30739.21},{"date":"2026-06-10","open":50460,"high":52830,"low":49285,"close":50450,"volume":312995,"rsi_14":62.97,"sma_20":48730.75,"sma_60":38476.17,"sma_120":31004.12},{"date":"2026-06-11","open":48620,"high":52945,"low":48285,"close":52645,"volume":365402,"rsi_14":65.17,"sma_20":49117.75,"sma_60":38883.67,"sma_120":31286.42},{"date":"2026-06-12","open":56970,"high":57175,"low":52720,"close":55740,"volume":1326993,"rsi_14":64.31,"sma_20":49554.25,"sma_60":39329.0,"sma_120":31596.88},{"date":"2026-06-15","open":58025,"high":58055,"low":55610,"close":56205,"volume":382358,"rsi_14":63.51,"sma_20":50010.5,"sma_60":39774.5,"sma_120":31912.0},{"date":"2026-06-16","open":57205,"high":57205,"low":54880,"close":56570,"volume":499194,"rsi_14":61.32,"sma_20":50633.0,"sma_60":40192.33,"sma_120":32234.71},{"date":"2026-06-17","open":55515,"high":57300,"low":55495,"close":57300,"volume":515514,"rsi_14":61.96,"sma_20":51260.5,"sma_60":40625.58,"sma_120":32568.58},{"date":"2026-06-18","open":57300,"high":59995,"low":57300,"close":59290,"volume":810959,"rsi_14":64.34,"sma_20":52064.25,"sma_60":41092.92,"sma_120":32912.71},{"date":"2026-06-19","open":61500,"high":61500,"low":57485,"close":58700,"volume":676374,"rsi_14":61.62,"sma_20":52816.75,"sma_60":41586.92,"sma_120":33254.04},{"date":"2026-06-22","open":57925,"high":61800,"low":57925,"close":61515,"volume":423159,"rsi_14":63.85,"sma_20":53519.5,"sma_60":42112.67,"sma_120":33619.71},{"date":"2026-06-23","open":61515,"high":61525,"low":55085,"close":55220,"volume":728796,"rsi_14":53.92,"sma_20":53852.5,"sma_60":42520.75,"sma_120":33926.21},{"date":"2026-06-24","open":56635,"high":57700,"low":53730,"close":56685,"volume":722620,"rsi_14":53.9,"sma_20":54160.25,"sma_60":42977.42,"sma_120":34246.21},{"date":"2026-06-25","open":60645,"high":60645,"low":58000,"close":59615,"volume":545590,"rsi_14":61.85,"sma_20":54600.5,"sma_60":43487.92,"sma_120":34589.88},{"date":"2026-06-26","open":59200,"high":59990,"low":55990,"close":57935,"volume":318648,"rsi_14":68.1,"sma_20":54948.0,"sma_60":43991.08,"sma_120":34915.25},{"date":"2026-06-29","open":57660,"high":57965,"low":55130,"close":56895,"volume":292004,"rsi_14":58.4,"sma_20":55188.25,"sma_60":44501.25,"sma_120":35229.42},{"date":"2026-06-30","open":57285,"high":60730,"low":56950,"close":60035,"volume":666500,"rsi_14":66.64,"sma_20":55532.5,"sma_60":45011.83,"sma_120":35567.96},{"date":"2026-07-01","open":60375,"high":61025,"low":58395,"close":59915,"volume":479513,"rsi_14":63.6,"sma_20":55907.5,"sma_60":45550.25,"sma_120":35895.58},{"date":"2026-07-02","open":55735,"high":56160,"low":52160,"close":52675,"volume":592605,"rsi_14":45.03,"sma_20":55846.25,"sma_60":45955.92,"sma_120":36156.88},{"date":"2026-07-03","open":52815,"high":54905,"low":49355,"close":54755,"volume":320715,"rsi_14":47.77,"sma_20":56028.25,"sma_60":46397.25,"sma_120":36431.54},{"date":"2026-07-06","open":55000,"high":55750,"low":51100,"close":52605,"volume":489392,"rsi_14":44.21,"sma_20":56351.5,"sma_60":46790.83,"sma_120":36689.92},{"date":"2026-07-07","open":51975,"high":52870,"low":47640,"close":49655,"volume":342862,"rsi_14":39.52,"sma_20":56220.25,"sma_60":47092.17,"sma_120":36924.21},{"date":"2026-07-08","open":47570,"high":50445,"low":46325,"close":46475,"volume":273393,"rsi_14":32.99,"sma_20":56021.5,"sma_60":47351.92,"sma_120":37134.58},{"date":"2026-07-09","open":48255,"high":49525,"low":46235,"close":47905,"volume":259490,"rsi_14":35.99,"sma_20":55784.5,"sma_60":47621.75,"sma_120":37355.96},{"date":"2026-07-10","open":50500,"high":52700,"low":48860,"close":50920,"volume":264545,"rsi_14":36.32,"sma_20":55543.5,"sma_60":47937.5,"sma_120":37602.62},{"date":"2026-07-13","open":51195,"high":52545,"low":46615,"close":46650,"volume":318874,"rsi_14":38.32,"sma_20":55065.75,"sma_60":48164.5,"sma_120":37811.83},{"date":"2026-07-14","open":46450,"high":48090,"low":43570,"close":47890,"volume":663227,"rsi_14":37.94,"sma_20":54631.75,"sma_60":48397.42,"sma_120":38029.08},{"date":"2026-07-15","open":50945,"high":51915,"low":49755,"close":51230,"volume":629564,"rsi_14":38.63,"sma_20":54328.25,"sma_60":48671.08,"sma_120":38271.38},{"date":"2026-07-16","open":48290,"high":48670,"low":46330,"close":46875,"volume":234332,"rsi_14":36.02,"sma_20":53707.5,"sma_60":48872.67,"sma_120":38476.79},{"date":"2026-07-20","open":44795,"high":47135,"low":43200,"close":43825,"volume":417598,"rsi_14":34.28,"sma_20":52963.75,"sma_60":49019.75,"sma_120":38662.38},{"date":"2026-07-21","open":43735,"high":45440,"low":42995,"close":44790,"volume":212044,"rsi_14":30.65,"sma_20":52127.5,"sma_60":49168.58,"sma_120":38854.96},{"date":"2026-07-22","open":47135,"high":47580,"low":43885,"close":44000,"volume":122922,"rsi_14":30.13,"sma_20":51566.5,"sma_60":49296.67,"sma_120":39037.79},{"date":"2026-07-23","open":45290,"high":45905,"low":43830,"close":45390,"volume":442124,"rsi_14":39.35,"sma_20":51001.75,"sma_60":49443.92,"sma_120":39231.67},{"date":"2026-07-24","open":44720,"high":44720,"low":41130,"close":41300,"volume":176105,"rsi_14":31.42,"sma_20":50086.0,"sma_60":49517.42,"sma_120":39388.79},{"date":"2026-07-27","open":42500,"high":42500,"low":40615,"close":42210,"volume":88680,"rsi_14":35.14,"sma_20":49299.75,"sma_60":49596.83,"sma_120":39542.58},{"date":"2026-07-28","open":39495,"high":39495,"low":36365,"close":36650,"volume":142318,"rsi_14":32.7,"sma_20":48287.5,"sma_60":49576.25,"sma_120":39639.67},{"date":"2026-07-29","open":37070,"high":37600,"low":30680,"close":33425,"volume":740155,"rsi_14":32.66,"sma_20":46957.0,"sma_60":49501.17,"sma_120":39708.46},{"date":"2026-07-30","open":32890,"high":34620,"low":31350,"close":31585,"volume":281254,"rsi_14":28.55,"sma_20":45540.5,"sma_60":49407.75,"sma_120":39752.92},{"date":"2026-07-31","open":38985,"high":40975,"low":37145,"close":40740,"volume":227999,"rsi_14":38.48,"sma_20":44943.75,"sma_60":49421.42,"sma_120":39891.12},{"date":"2026-08-03","open":39455,"high":40370,"low":38330,"close":38630,"volume":154741,"rsi_14":40.46,"sma_20":44137.5,"sma_60":49357.0,"sma_120":39993.42},{"date":"2026-08-04","open":39845,"high":40370,"low":37435,"close":39520,"volume":169676,"rsi_14":39.96,"sma_20":43483.25,"sma_60":49295.42,"sma_120":40103.54},{"date":"2026-08-05","open":42515,"high":42515,"low":40740,"close":41545,"volume":59849,"rsi_14":38.0,"sma_20":43077.75,"sma_60":49266.17,"sma_120":40241.5},{"date":"2026-08-06","open":40360,"high":41015,"low":38695,"close":38950,"volume":47723,"rsi_14":39.73,"sma_20":42701.5,"sma_60":49151.25,"sma_120":40359.42},{"date":"2026-08-07","open":39550,"high":40435,"low":37800,"close":38620,"volume":80402,"rsi_14":42.75,"sma_20":42237.25,"sma_60":49046.5,"sma_120":40463.08},{"date":"2026-08-10","open":39075,"high":40545,"low":38775,"close":40060,"volume":61046,"rsi_14":43.49,"sma_20":41694.25,"sma_60":48930.67,"sma_120":40583.17},{"date":"2026-08-11","open":39290,"high":40890,"low":39060,"close":40705,"volume":36688,"rsi_14":45.45,"sma_20":41397.0,"sma_60":48824.42,"sma_120":40709.88},{"date":"2026-08-12","open":40805,"high":42775,"low":40685,"close":42175,"volume":56296,"rsi_14":45.57,"sma_20":41111.25,"sma_60":48792.0,"sma_120":40842.25},{"date":"2026-08-13","open":43640,"high":44155,"low":42905,"close":43285,"volume":122284,"rsi_14":52.98,"sma_20":40714.0,"sma_60":48767.58,"sma_120":40985.0},{"date":"2026-08-14","open":44705,"high":44740,"low":42990,"close":44365,"volume":85622,"rsi_14":53.22,"sma_20":40588.5,"sma_60":48786.75,"sma_120":41127.12},{"date":"2026-08-18","open":45345,"high":46875,"low":43750,"close":44295,"volume":124343,"rsi_14":63.66,"sma_20":40612.0,"sma_60":48797.5,"sma_120":41265.33},{"date":"2026-08-19","open":41740,"high":43355,"low":41165,"close":41610,"volume":50922,"rsi_14":64.91,"sma_20":40453.0,"sma_60":48700.0,"sma_120":41378.38},{"date":"2026-08-20","open":42975,"high":44280,"low":42470,"close":43810,"volume":54103,"rsi_14":71.98,"sma_20":40443.5,"sma_60":48620.83,"sma_120":41496.75},{"date":"2026-08-21","open":42835,"high":43430,"low":42370,"close":42780,"volume":55591,"rsi_14":55.18,"sma_20":40313.0,"sma_60":48491.67,"sma_120":41606.54},{"date":"2026-08-24","open":42540,"high":43200,"low":41497,"close":41785,"volume":29145,"rsi_14":58.5,"sma_20":40337.25,"sma_60":48341.25,"sma_120":41693.08},{"date":"2026-08-25","open":40105,"high":42655,"low":39430,"close":42655,"volume":56693,"rsi_14":58.45,"sma_20":40359.5,"sma_60":48202.42,"sma_120":41791.0},{"date":"2026-08-26","open":42235,"high":42950,"low":41870,"close":42550,"volume":16133,"rsi_14":53.02,"sma_20":40654.5,"sma_60":48043.42,"sma_120":41907.25},{"date":"2026-08-27","open":43840,"high":44090,"low":42840,"close":43535,"volume":36138,"rsi_14":65.27,"sma_20":41160.0,"sma_60":47883.17,"sma_120":42058.79},{"date":"2026-08-28","open":43170,"high":43900,"low":42440,"close":42660,"volume":28310,"rsi_14":62.98,"sma_20":41713.75,"sma_60":47720.58,"sma_120":42169.83},{"date":"2026-08-31","open":41270,"high":43095,"low":40305,"close":43095,"volume":121502,"rsi_14":60.43,"sma_20":41831.5,"sma_60":47540.5,"sma_120":42285.92},{"date":"2026-09-01","open":42390,"high":42945,"low":41865,"close":42625,"volume":22983,"rsi_14":56.68,"sma_20":42031.25,"sma_60":47399.0,"sma_120":42417.5},{"date":"2026-09-02","open":41125,"high":42025,"low":40960,"close":41400,"volume":22663,"rsi_14":47.26,"sma_20":42125.25,"sma_60":47320.0,"sma_120":42522.33},{"date":"2026-09-03","open":41980,"high":42100,"low":40200,"close":41060,"volume":26207,"rsi_14":41.68,"sma_20":42101.0,"sma_60":47133.0,"sma_120":42623.33},{"date":"2026-09-04","open":41470,"high":43000,"low":41470,"close":42345,"volume":40144,"rsi_14":42.56,"sma_20":42270.75,"sma_60":46997.92,"sma_120":42737.04},{"date":"2026-09-07","open":44225,"high":44865,"low":44000,"close":44410,"volume":85647,"rsi_14":50.37,"sma_20":42560.25,"sma_60":46860.67,"sma_120":42872.17},{"date":"2026-09-08","open":44575,"high":45820,"low":44060,"close":44190,"volume":54045,"rsi_14":59.85,"sma_20":42766.75,"sma_60":46668.17,"sma_120":42998.58},{"date":"2026-09-09","open":44100,"high":45740,"low":44100,"close":45475,"volume":34926,"rsi_14":56.83,"sma_20":43005.25,"sma_60":46489.33,"sma_120":43131.92},{"date":"2026-09-10","open":44995,"high":46115,"low":44425,"close":45860,"volume":116975,"rsi_14":63.34,"sma_20":43189.5,"sma_60":46310.83,"sma_120":43251.58},{"date":"2026-09-11","open":44115,"high":44715,"low":43795,"close":44520,"volume":59140,"rsi_14":61.51,"sma_20":43251.25,"sma_60":46097.83,"sma_120":43361.71},{"date":"2026-09-14","open":43020,"high":43485,"low":42645,"close":42825,"volume":16103,"rsi_14":50.67,"sma_20":43174.25,"sma_60":45823.42,"sma_120":43458.17},{"date":"2026-09-15","open":42730,"high":43935,"low":42335,"close":43135,"volume":10695,"rsi_14":52.26,"sma_20":43116.25,"sma_60":45564.0,"sma_120":43575.46},{"date":"2026-09-16","open":42635,"high":44945,"low":42635,"close":44945,"volume":22424,"rsi_14":55.13,"sma_20":43283.0,"sma_60":45287.83,"sma_120":43700.25},{"date":"2026-09-17","open":44985,"high":45365,"low":44160,"close":44675,"volume":22270,"rsi_14":57.67,"sma_20":43326.25,"sma_60":45112.08,"sma_120":43816.42},{"date":"2026-09-18","open":45800,"high":45830,"low":45250,"close":45630,"volume":41913,"rsi_14":59.28,"sma_20":43468.75,"sma_60":44927.83,"sma_120":43952.62},{"date":"2026-09-21","open":46040,"high":47155,"low":46040,"close":47115,"volume":85307,"rsi_14":65.3,"sma_20":43735.25,"sma_60":44719.5,"sma_120":44103.71},{"date":"2026-09-22","open":48535,"high":49510,"low":47560,"close":48100,"volume":109202,"rsi_14":73.22,"sma_20":44007.5,"sma_60":44555.58,"sma_120":44273.33},{"date":"2026-09-23","open":48825,"high":49300,"low":48380,"close":49300,"volume":68866,"rsi_14":76.95,"sma_20":44345.0,"sma_60":44429.0,"sma_120":44465.12},{"date":"2026-09-28","open":48955,"high":49445,"low":48000,"close":48100,"volume":50035,"rsi_14":68.92,"sma_20":44573.25,"sma_60":44230.08,"sma_120":44620.96},{"date":"2026-09-29","open":47395,"high":49340,"low":47395,"close":49340,"volume":45705,"rsi_14":67.14,"sma_20":44907.25,"sma_60":44053.83,"sma_120":44802.04},{"date":"2026-09-30","open":49355,"high":50035,"low":48600,"close":49060,"volume":87027,"rsi_14":66.86,"sma_20":45205.5,"sma_60":43993.58,"sma_120":44974.75},{"date":"2026-10-01","open":48575,"high":51240,"low":48575,"close":51240,"volume":100394,"rsi_14":68.8,"sma_20":45636.25,"sma_60":43935.0,"sma_120":45166.12},{"date":"2026-10-02","open":51050,"high":51705,"low":50400,"close":51085,"volume":66837,"rsi_14":67.3,"sma_20":46120.5,"sma_60":43909.67,"sma_120":45350.25},{"date":"2026-10-06","open":51660,"high":51905,"low":51085,"close":51485,"volume":84849,"rsi_14":74.59,"sma_20":46641.75,"sma_60":43940.17,"sma_120":45516.17},{"date":"2026-10-07","open":50645,"high":51060,"low":50100,"close":50375,"volume":73839,"rsi_14":77.8,"sma_20":47043.25,"sma_60":44005.17,"sma_120":45678.54},{"date":"2026-10-08","open":50325,"high":51095,"low":49845,"close":50215,"volume":18651,"rsi_14":76.36,"sma_20":47333.5,"sma_60":44043.67,"sma_120":45832.71},{"date":"2026-10-12","open":49305,"high":49745,"low":47300,"close":47350,"volume":39465,"rsi_14":58.3,"sma_20":47491.5,"sma_60":43984.17,"sma_120":45960.83},{"date":"2026-10-13","open":45770,"high":46170,"low":44100,"close":45920,"volume":68673,"rsi_14":53.98,"sma_20":47513.75,"sma_60":43972.0,"sma_120":46068.25},{"date":"2026-10-14","open":45885,"high":46300,"low":43655,"close":44200,"volume":154190,"rsi_14":45.64,"sma_20":47430.75,"sma_60":43910.5,"sma_120":46153.96},{"date":"2026-10-15","open":41185,"high":41445,"low":38215,"close":39055,"volume":105323,"rsi_14":29.92,"sma_20":47157.5,"sma_60":43707.58,"sma_120":46189.33},{"date":"2026-10-16","open":40070,"high":41625,"low":39380,"close":40900,"volume":53905,"rsi_14":32.8,"sma_20":47061.25,"sma_60":43608.0,"sma_120":46240.33},{"date":"2026-10-19","open":38855,"high":40725,"low":38855,"close":40725,"volume":55953,"rsi_14":28.46,"sma_20":46940.75,"sma_60":43556.33,"sma_120":46288.04},{"date":"2026-10-20","open":40260,"high":40260,"low":38585,"close":39100,"volume":36066,"rsi_14":27.87,"sma_20":46648.5,"sma_60":43461.5,"sma_120":46315.04},{"date":"2026-10-21","open":40000,"high":41385,"low":39670,"close":40455,"volume":66804,"rsi_14":28.27,"sma_20":46437.5,"sma_60":43402.42,"sma_120":46349.54},{"date":"2026-10-22","open":40075,"high":41170,"low":38595,"close":39000,"volume":18828,"rsi_14":26.73,"sma_20":46106.0,"sma_60":43295.92,"sma_120":46369.92},{"date":"2026-10-23","open":36143,"high":38980,"low":35125,"close":38980,"volume":32251,"rsi_14":18.5,"sma_20":45699.25,"sma_60":43257.25,"sma_120":46387.33}],"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 반도체밸류체인액티브","phase":"above-fold","symbol_resolved":true}