{"status":"ok","report":{"price_analysis":{"current":9190.0,"change_1d":1.6,"change_7d":-1.6,"change_30d":1.2,"high_30d":9455.0,"low_30d":8205.0,"position_in_range":79.0,"support":8330.0,"resistance":9330.0},"summary":"KIWOOM 의료AI(483020)은(는) FnGuide 의료AI 지수를 추종하는 ETF입니다, 순자산 58.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-19.05)가 시그널선(-68.20)을 상회합니다(골든크로스). SMA20 9028, SMA60 9265 — 혼조세입니다. 볼린저밴드 8483~9573 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 46","rsi_14":45.851528384279476,"macd":-19.04738329328211,"macd_signal":-68.19975298056538,"sma_20":9028.25,"sma_60":9264.916666666666,"bb_upper":9573.101126455658,"bb_lower":8483.398873544342,"atr_14":307.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 22.00, 기관 순매수 -6446.00. 30일 누적: 외국인 -3073.00, 기관 -1.46만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":22.0,"institutional_flow":-6446.0,"data":[{"date":"2026-10-23","foreign_net":-182.0,"institution_net":-4217.0,"retail_net":4399.0},{"date":"2026-10-22","foreign_net":201.0,"institution_net":440.0,"retail_net":-641.0},{"date":"2026-10-21","foreign_net":-146.0,"institution_net":-1701.0,"retail_net":1847.0},{"date":"2026-10-20","foreign_net":-436.0,"institution_net":646.0,"retail_net":-210.0},{"date":"2026-10-19","foreign_net":585.0,"institution_net":-1614.0,"retail_net":1029.0},{"date":"2026-10-16","foreign_net":21.0,"institution_net":-64.0,"retail_net":43.0},{"date":"2026-10-15","foreign_net":-2118.0,"institution_net":4503.0,"retail_net":-2385.0},{"date":"2026-10-14","foreign_net":188.0,"institution_net":-331.0,"retail_net":143.0},{"date":"2026-10-13","foreign_net":-159.0,"institution_net":-258.0,"retail_net":417.0},{"date":"2026-10-12","foreign_net":-622.0,"institution_net":-1048.0,"retail_net":1670.0},{"date":"2026-10-08","foreign_net":-11.0,"institution_net":44.0,"retail_net":-33.0},{"date":"2026-10-07","foreign_net":-2000.0,"institution_net":1130.0,"retail_net":870.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":52.0,"retail_net":-52.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":320.0,"retail_net":-320.0},{"date":"2026-10-01","foreign_net":-163.0,"institution_net":259.0,"retail_net":-96.0},{"date":"2026-09-30","foreign_net":100.0,"institution_net":236.0,"retail_net":-336.0},{"date":"2026-09-29","foreign_net":-728.0,"institution_net":-3828.0,"retail_net":4556.0},{"date":"2026-09-28","foreign_net":3509.0,"institution_net":-6279.0,"retail_net":2770.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-2445.0,"retail_net":2446.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-21","foreign_net":3.0,"institution_net":-709.0,"retail_net":706.0},{"date":"2026-09-18","foreign_net":-136.0,"institution_net":-553.0,"retail_net":689.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":-8.0,"retail_net":6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":291.0,"retail_net":-291.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-107.0,"retail_net":107.0},{"date":"2026-09-14","foreign_net":10.0,"institution_net":-229.0,"retail_net":219.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":247.0,"retail_net":-247.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":314.0,"retail_net":-314.0},{"date":"2026-09-08","foreign_net":-990.0,"institution_net":316.0,"retail_net":674.0}],"periods":{"d1":{"foreign_net":-182.0,"institution_net":-4217.0,"retail_net":4399.0},"d3":{"foreign_net":-127.0,"institution_net":-5478.0,"retail_net":5605.0},"d7":{"foreign_net":-2075.0,"institution_net":-2007.0,"retail_net":4082.0},"d14":{"foreign_net":-4679.0,"institution_net":-2098.0,"retail_net":6777.0},"d30":{"foreign_net":-3073.0,"institution_net":-14625.0,"retail_net":17698.0}}},"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":"C","percentile":56,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.9,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.2,"unit":"%","percentile":53,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3324,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:07.893084+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 의료AI 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.49,"aum":800000000.0,"aum_display":"58.8억","dividend_yield":null,"tracking_error":0.91,"holdings":[{"ticker":"207940","name":"삼성바이오로직스","weight":22.08},{"ticker":"068270","name":"셀트리온","weight":22.0},{"ticker":"326030","name":"SK바이오팜","weight":19.39},{"ticker":"458870","name":"씨어스","weight":7.35},{"ticker":"328130","name":"루닛","weight":5.61},{"ticker":"085660","name":"차바이오텍","weight":4.53},{"ticker":"069620","name":"대웅제약","weight":4.31},{"ticker":"475960","name":"토모큐브","weight":2.45},{"ticker":"468530","name":"프로티나","weight":1.64},{"ticker":"376270","name":"HEM파마","weight":1.39}],"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":9190.0,"change_pct":1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-28","close":9776.6494},{"date":"2024-05-29","close":9662.2158},{"date":"2024-05-30","close":9672.166},{"date":"2024-05-31","close":11940.9463},{"date":"2024-06-03","close":9925.9111},{"date":"2024-06-04","close":9876.1582},{"date":"2024-06-05","close":10020.4443},{"date":"2024-06-07","close":10025.4189},{"date":"2024-06-10","close":9910.9854},{"date":"2024-06-11","close":9940.8379},{"date":"2024-06-12","close":9965.7148},{"date":"2024-06-13","close":9806.502},{"date":"2024-06-14","close":9597.5352},{"date":"2024-06-17","close":9333.8398},{"date":"2024-06-18","close":9328.8643},{"date":"2024-06-19","close":9279.1104},{"date":"2024-06-20","close":9284.0859},{"date":"2024-06-21","close":9085.0693},{"date":"2024-06-24","close":9025.3652},{"date":"2024-06-25","close":9085.0693},{"date":"2024-06-26","close":9164.6758},{"date":"2024-06-27","close":9114.9229},{"date":"2024-06-28","close":9144.7754},{"date":"2024-07-01","close":9373.6426},{"date":"2024-07-02","close":9209.4551},{"date":"2024-07-03","close":9234.332},{"date":"2024-07-04","close":9189.5537},{"date":"2024-07-05","close":9507.9785},{"date":"2024-07-08","close":9746.7979},{"date":"2024-07-09","close":9801.5264},{"date":"2024-07-10","close":9891.084},{"date":"2024-07-11","close":9781.626},{"date":"2024-07-12","close":10219.46},{"date":"2024-07-15","close":10110.001},{"date":"2024-07-16","close":10015.4688},{"date":"2024-07-17","close":10010.4932},{"date":"2024-07-18","close":9776.6494},{"date":"2024-07-19","close":9811.4775},{"date":"2024-07-22","close":9577.6338},{"date":"2024-07-23","close":9791.5762},{"date":"2024-07-24","close":9906.0098},{"date":"2024-07-25","close":9706.9941},{"date":"2024-07-26","close":9662.2158},{"date":"2024-07-29","close":9731.8711},{"date":"2024-07-30","close":9627.3877},{"date":"2024-07-31","close":9478.126},{"date":"2024-08-01","close":9856.2559},{"date":"2024-08-02","close":9483.1006},{"date":"2024-08-05","close":8139.7451},{"date":"2024-08-06","close":8751.7178},{"date":"2024-08-07","close":9149.75},{"date":"2024-08-08","close":9119.8975},{"date":"2024-08-09","close":9408.4707},{"date":"2024-08-12","close":9622.4131},{"date":"2024-08-13","close":9313.9375},{"date":"2024-08-14","close":9403.4951},{"date":"2024-08-16","close":9552.7568},{"date":"2024-08-19","close":9582.6094},{"date":"2024-08-20","close":9861.2314},{"date":"2024-08-21","close":9786.6006},{"date":"2024-08-22","close":9935.8623},{"date":"2024-08-23","close":9861.2314},{"date":"2024-08-26","close":10149.8037},{"date":"2024-08-27","close":9928.0},{"date":"2024-08-28","close":9940.8379},{"date":"2024-08-29","close":9761.7236},{"date":"2024-08-30","close":9955.7646},{"date":"2024-09-02","close":9766.6992},{"date":"2024-09-03","close":9612.4619},{"date":"2024-09-04","close":9119.8975},{"date":"2024-09-05","close":9090.0449},{"date":"2024-09-06","close":8821.374},{"date":"2024-09-09","close":8915.9062},{"date":"2024-09-10","close":9109.9473},{"date":"2024-09-11","close":9224.3809},{"date":"2024-09-12","close":9418.4209},{"date":"2024-09-13","close":9348.7656},{"date":"2024-09-19","close":9552.7568},{"date":"2024-09-20","close":9881.1328},{"date":"2024-09-23","close":9876.1582},{"date":"2024-09-24","close":9791.5762},{"date":"2024-09-25","close":9637.3389},{"date":"2024-09-26","close":9925.9111},{"date":"2024-09-27","close":9731.8711},{"date":"2024-09-30","close":9761.7236},{"date":"2024-10-02","close":9662.2158},{"date":"2024-10-04","close":9796.5518},{"date":"2024-10-07","close":9806.502},{"date":"2024-10-08","close":9761.7236},{"date":"2024-10-10","close":9856.2559},{"date":"2024-10-11","close":9806.502},{"date":"2024-10-14","close":9786.6006},{"date":"2024-10-15","close":9915.9609},{"date":"2024-10-16","close":9881.1328},{"date":"2024-10-17","close":9975.665},{"date":"2024-10-18","close":9881.1328},{"date":"2024-10-21","close":10139.8535},{"date":"2024-10-22","close":9781.626},{"date":"2024-10-23","close":9806.502},{"date":"2024-10-24","close":9542.8066},{"date":"2024-10-25","close":9234.332},{"date":"2024-10-28","close":9189.5537},{"date":"2024-10-29","close":9254.2334},{"date":"2024-10-30","close":9284.0},{"date":"2024-10-31","close":9453.249},{"date":"2024-11-01","close":9333.8398},{"date":"2024-11-04","close":9622.4131},{"date":"2024-11-05","close":9648.0},{"date":"2024-11-06","close":9562.707},{"date":"2024-11-07","close":9269.1592},{"date":"2024-11-08","close":9483.1006},{"date":"2024-11-11","close":9413.4463},{"date":"2024-11-12","close":9229.3555},{"date":"2024-11-13","close":8771.6201},{"date":"2024-11-14","close":8861.1777},{"date":"2024-11-15","close":9114.9229},{"date":"2024-11-18","close":9592.5596},{"date":"2024-11-19","close":9726.8955},{"date":"2024-11-20","close":9632.3633},{"date":"2024-11-21","close":9065.1689},{"date":"2024-11-22","close":8990.5371},{"date":"2024-11-25","close":9821.4277},{"date":"2024-11-26","close":9886.1084},{"date":"2024-11-27","close":9901.0342},{"date":"2024-11-28","close":9846.3057},{"date":"2024-11-29","close":9731.8711},{"date":"2024-12-02","close":9503.0029},{"date":"2024-12-03","close":9682.1172},{"date":"2024-12-04","close":9323.8887},{"date":"2024-12-05","close":9308.9619},{"date":"2024-12-06","close":9209.4551},{"date":"2024-12-09","close":8721.8662},{"date":"2024-12-10","close":9697.0439},{"date":"2024-12-11","close":9617.4375},{"date":"2024-12-12","close":9706.9941},{"date":"2024-12-13","close":9925.9111},{"date":"2024-12-16","close":10159.7549},{"date":"2024-12-17","close":10055.2715},{"date":"2024-12-18","close":9940.8379},{"date":"2024-12-19","close":9642.3135},{"date":"2024-12-20","close":9333.8398},{"date":"2024-12-23","close":9443.2988},{"date":"2024-12-24","close":9478.126},{"date":"2024-12-26","close":9478.126},{"date":"2024-12-27","close":9343.79},{"date":"2024-12-30","close":9617.4375},{"date":"2025-01-02","close":9637.3389},{"date":"2025-01-03","close":9756.748},{"date":"2025-01-06","close":9901.0342},{"date":"2025-01-07","close":10055.2715},{"date":"2025-01-08","close":9965.7148},{"date":"2025-01-09","close":10055.2715},{"date":"2025-01-10","close":9950.7881},{"date":"2025-01-13","close":9791.5762},{"date":"2025-01-14","close":9821.4277},{"date":"2025-01-15","close":9702.0195},{"date":"2025-01-16","close":9806.502},{"date":"2025-01-17","close":9647.2891},{"date":"2025-01-20","close":9637.3389},{"date":"2025-01-21","close":9662.2158},{"date":"2025-01-22","close":9731.8711},{"date":"2025-01-23","close":9836.3545},{"date":"2025-01-24","close":9940.8379},{"date":"2025-01-31","close":9881.1328},{"date":"2025-02-03","close":9627.3877},{"date":"2025-02-04","close":9891.084},{"date":"2025-02-05","close":10149.8037},{"date":"2025-02-06","close":10304.042},{"date":"2025-02-07","close":10428.4268},{"date":"2025-02-10","close":10513.0078},{"date":"2025-02-11","close":10503.0576},{"date":"2025-02-12","close":10453.3027},{"date":"2025-02-13","close":10398.5742},{"date":"2025-02-14","close":10403.5488},{"date":"2025-02-17","close":10697.0977},{"date":"2025-02-18","close":10652.3193},{"date":"2025-02-19","close":10408.5244},{"date":"2025-02-20","close":10279.1641},{"date":"2025-02-21","close":10328.918},{"date":"2025-02-24","close":10184.6318},{"date":"2025-02-25","close":10259.2627},{"date":"2025-02-26","close":10453.3027},{"date":"2025-02-27","close":10338.8691},{"date":"2025-02-28","close":10025.4189},{"date":"2025-03-04","close":10184.6318},{"date":"2025-03-05","close":10433.4023},{"date":"2025-03-06","close":10299.0664},{"date":"2025-03-07","close":10025.4189},{"date":"2025-03-10","close":9960.7393},{"date":"2025-03-11","close":9881.1328},{"date":"2025-03-12","close":9940.8379},{"date":"2025-03-13","close":9801.5264},{"date":"2025-03-14","close":9945.8125},{"date":"2025-03-17","close":9920.9365},{"date":"2025-03-18","close":10114.9766},{"date":"2025-03-19","close":10020.4443},{"date":"2025-03-20","close":9891.084},{"date":"2025-03-21","close":9846.3057},{"date":"2025-03-24","close":9811.4775},{"date":"2025-03-25","close":9756.748},{"date":"2025-03-26","close":9831.3789},{"date":"2025-03-27","close":9602.5107},{"date":"2025-03-28","close":9358.7168},{"date":"2025-03-31","close":8990.5371},{"date":"2025-04-01","close":9259.209},{"date":"2025-04-02","close":9119.8975},{"date":"2025-04-03","close":9358.7168},{"date":"2025-04-04","close":9323.8887},{"date":"2025-04-07","close":8746.7432},{"date":"2025-04-08","close":8776.5957},{"date":"2025-04-09","close":8587.5303},{"date":"2025-04-10","close":9060.1934},{"date":"2025-04-11","close":9299.0117},{"date":"2025-04-14","close":9463.2002},{"date":"2025-04-15","close":9368.668},{"date":"2025-04-16","close":9294.0361},{"date":"2025-04-17","close":9383.5938},{"date":"2025-04-18","close":9498.0273},{"date":"2025-04-21","close":9498.0273},{"date":"2025-04-22","close":9473.1504},{"date":"2025-04-23","close":9453.249},{"date":"2025-04-24","close":9378.6182},{"date":"2025-04-25","close":9333.8398},{"date":"2025-04-28","close":9174.627},{"date":"2025-04-29","close":9404.1172},{"date":"2025-04-30","close":9389.1504},{"date":"2025-05-02","close":9498.9062},{"date":"2025-05-07","close":9309.3281},{"date":"2025-05-08","close":9324.2949},{"date":"2025-05-09","close":9384.1611},{"date":"2025-05-12","close":9229.5049},{"date":"2025-05-13","close":9444.0283},{"date":"2025-05-14","close":9483.9395},{"date":"2025-05-15","close":9473.9619},{"date":"2025-05-16","close":9578.7295},{"date":"2025-05-19","close":9334.2725},{"date":"2025-05-20","close":9374.1836},{"date":"2025-05-21","close":9608.6631},{"date":"2025-05-22","close":9449.0176},{"date":"2025-05-23","close":9419.084},{"date":"2025-05-26","close":9543.8066},{"date":"2025-05-27","close":9573.7402},{"date":"2025-05-28","close":9503.8955},{"date":"2025-05-29","close":9563.7627},{"date":"2025-05-30","close":9683.4971},{"date":"2025-06-02","close":9678.5078},{"date":"2025-06-04","close":9723.4082},{"date":"2025-06-05","close":9673.5186},{"date":"2025-06-09","close":9878.0645},{"date":"2025-06-10","close":9917.9766},{"date":"2025-06-11","close":9937.9316},{"date":"2025-06-12","close":9873.0762},{"date":"2025-06-13","close":9663.541},{"date":"2025-06-16","close":9533.8291},{"date":"2025-06-17","close":9498.9062},{"date":"2025-06-18","close":9508.8848},{"date":"2025-06-19","close":9598.6855},{"date":"2025-06-20","close":9838.1533},{"date":"2025-06-23","close":9907.998},{"date":"2025-06-24","close":9987.8213},{"date":"2025-06-25","close":9937.9316},{"date":"2025-06-26","close":9768.3086},{"date":"2025-06-27","close":9828.1758},{"date":"2025-06-30","close":9907.998},{"date":"2025-07-01","close":9937.9316},{"date":"2025-07-02","close":9853.1201},{"date":"2025-07-03","close":10162.4336},{"date":"2025-07-04","close":9883.0537},{"date":"2025-07-07","close":9803.2305},{"date":"2025-07-08","close":9713.4307},{"date":"2025-07-09","close":9748.3525},{"date":"2025-07-10","close":9957.8877},{"date":"2025-07-11","close":9903.0098},{"date":"2025-07-14","close":9798.2422},{"date":"2025-07-15","close":9927.9541},{"date":"2025-07-16","close":9818.1973},{"date":"2025-07-17","close":10097.5771},{"date":"2025-07-18","close":10257.2227},{"date":"2025-07-21","close":10132.5},{"date":"2025-07-22","close":10037.71},{"date":"2025-07-23","close":10122.5215},{"date":"2025-07-24","close":10132.5},{"date":"2025-07-25","close":10052.6768},{"date":"2025-07-28","close":9833.1641},{"date":"2025-07-29","close":9828.1758},{"date":"2025-07-30","close":9788.2637},{"date":"2025-07-31","close":9693.4746},{"date":"2025-08-01","close":9389.1504},{"date":"2025-08-04","close":9548.7959},{"date":"2025-08-05","close":9563.7627},{"date":"2025-08-06","close":9533.8291},{"date":"2025-08-07","close":9503.8955},{"date":"2025-08-08","close":9468.9736},{"date":"2025-08-11","close":9429.0615},{"date":"2025-08-12","close":9404.1172},{"date":"2025-08-13","close":9518.8623},{"date":"2025-08-14","close":9568.752},{"date":"2025-08-18","close":9379.1729},{"date":"2025-08-19","close":9339.2607},{"date":"2025-08-20","close":9229.5049},{"date":"2025-08-21","close":9234.4941},{"date":"2025-08-22","close":9389.1504},{"date":"2025-08-25","close":9643.585},{"date":"2025-08-26","close":9753.3418},{"date":"2025-08-27","close":9708.4414},{"date":"2025-08-28","close":9693.4746},{"date":"2025-08-29","close":9683.4971},{"date":"2025-09-01","close":9598.6855},{"date":"2025-09-02","close":9927.9541},{"date":"2025-09-03","close":10157.4443},{"date":"2025-09-04","close":10267.2002},{"date":"2025-09-05","close":10436.8242},{"date":"2025-09-08","close":10297.1338},{"date":"2025-09-09","close":10262.2119},{"date":"2025-09-10","close":10352.0127},{"date":"2025-09-11","close":10357.001},{"date":"2025-09-12","close":10661.3252},{"date":"2025-09-15","close":10576.5137},{"date":"2025-09-16","close":10711.2148},{"date":"2025-09-17","close":10646.3584},{"date":"2025-09-18","close":10781.0596},{"date":"2025-09-19","close":10995.583},{"date":"2025-09-22","close":11075.4062},{"date":"2025-09-23","close":11250.0186},{"date":"2025-09-24","close":11215.0957},{"date":"2025-09-25","close":10965.6494},{"date":"2025-09-26","close":10721.1924},{"date":"2025-09-29","close":10845.915},{"date":"2025-09-30","close":10761.1035},{"date":"2025-10-01","close":10935.7158},{"date":"2025-10-02","close":11035.4941},{"date":"2025-10-10","close":10985.6055},{"date":"2025-10-13","close":10801.0156},{"date":"2025-10-14","close":10781.0596},{"date":"2025-10-15","close":11075.4062},{"date":"2025-10-16","close":11085.3838},{"date":"2025-10-17","close":11090.373},{"date":"2025-10-20","close":11255.0068},{"date":"2025-10-21","close":11155.2285},{"date":"2025-10-22","close":11409.6641},{"date":"2025-10-23","close":11135.2734},{"date":"2025-10-24","close":11274.9629},{"date":"2025-10-27","close":12352.5703},{"date":"2025-10-28","close":12227.8467},{"date":"2025-10-29","close":12043.2568},{"date":"2025-10-30","close":11893.5889},{"date":"2025-10-31","close":12322.6367},{"date":"2025-11-03","close":12442.3701},{"date":"2025-11-04","close":12751.6836},{"date":"2025-11-05","close":12671.8604},{"date":"2025-11-06","close":12771.6396},{"date":"2025-11-07","close":12572.082},{"date":"2025-11-10","close":12746.6943},{"date":"2025-11-11","close":12926.2959},{"date":"2025-11-12","close":13534.9443},{"date":"2025-11-13","close":13305.4541},{"date":"2025-11-14","close":13524.9668},{"date":"2025-11-17","close":13694.5898},{"date":"2025-11-18","close":13514.9883},{"date":"2025-11-19","close":13155.7861},{"date":"2025-11-20","close":13529.9551},{"date":"2025-11-21","close":13275.5205},{"date":"2025-11-24","close":13350.3545},{"date":"2025-11-25","close":12951.2402},{"date":"2025-11-26","close":13370.3096},{"date":"2025-11-27","close":13405.2324},{"date":"2025-11-28","close":13729.5117},{"date":"2025-12-01","close":13689.6006},{"date":"2025-12-02","close":13669.6455},{"date":"2025-12-03","close":13854.2354},{"date":"2025-12-04","close":13779.4014},{"date":"2025-12-05","close":13729.5117},{"date":"2025-12-08","close":13415.21},{"date":"2025-12-09","close":13465.0996},{"date":"2025-12-10","close":13634.7227},{"date":"2025-12-11","close":13779.4014},{"date":"2025-12-12","close":13724.5234},{"date":"2025-12-15","close":13939.0469},{"date":"2025-12-16","close":13769.4238},{"date":"2025-12-17","close":13500.0215},{"date":"2025-12-18","close":13345.3652},{"date":"2025-12-19","close":13654.6787},{"date":"2025-12-22","close":13674.6338},{"date":"2025-12-23","close":13599.7998},{"date":"2025-12-24","close":13599.7998},{"date":"2025-12-26","close":13649.6895},{"date":"2025-12-29","close":13614.7666},{"date":"2025-12-30","close":13634.7227},{"date":"2026-01-02","close":13430.1768},{"date":"2026-01-05","close":13519.9775},{"date":"2026-01-06","close":13355.3428},{"date":"2026-01-07","close":13200.6865},{"date":"2026-01-08","close":13445.1436},{"date":"2026-01-09","close":13649.6895},{"date":"2026-01-12","close":13430.1768},{"date":"2026-01-13","close":13505.0107},{"date":"2026-01-14","close":13390.2656},{"date":"2026-01-15","close":13450.1328},{"date":"2026-01-16","close":13350.3545},{"date":"2026-01-19","close":13145.8086},{"date":"2026-01-20","close":13350.3545},{"date":"2026-01-21","close":12891.373},{"date":"2026-01-22","close":12901.3516},{"date":"2026-01-23","close":13420.1992},{"date":"2026-01-26","close":13809.335},{"date":"2026-01-27","close":13809.335},{"date":"2026-01-28","close":13834.2793},{"date":"2026-01-29","close":14063.7695},{"date":"2026-01-30","close":13689.6006},{"date":"2026-02-02","close":13335.3877},{"date":"2026-02-03","close":13869.2021},{"date":"2026-02-04","close":13759.4453},{"date":"2026-02-05","close":13490.0439},{"date":"2026-02-06","close":13046.0303},{"date":"2026-02-09","close":13440.1543},{"date":"2026-02-10","close":13684.6123},{"date":"2026-02-11","close":13569.8672},{"date":"2026-02-12","close":13524.9668},{"date":"2026-02-13","close":13290.4873},{"date":"2026-02-19","close":13619.7559},{"date":"2026-02-20","close":13699.5791},{"date":"2026-02-23","close":14457.8945},{"date":"2026-02-24","close":14532.7285},{"date":"2026-02-25","close":14398.0273},{"date":"2026-02-26","close":14567.6514},{"date":"2026-02-27","close":14802.1299},{"date":"2026-03-03","close":14133.6152},{"date":"2026-03-04","close":12212.8799},{"date":"2026-03-05","close":13579.8447},{"date":"2026-03-06","close":13604.7891},{"date":"2026-03-09","close":13130.8418},{"date":"2026-03-10","close":13425.1875},{"date":"2026-03-11","close":13819.3125},{"date":"2026-03-12","close":13944.0361},{"date":"2026-03-13","close":14163.5488},{"date":"2026-03-16","close":14048.8027},{"date":"2026-03-17","close":14178.5156},{"date":"2026-03-18","close":14408.0059},{"date":"2026-03-19","close":13983.9473},{"date":"2026-03-20","close":14183.5039},{"date":"2026-03-23","close":13315.4316},{"date":"2026-03-24","close":13350.3545},{"date":"2026-03-25","close":13524.9668},{"date":"2026-03-26","close":13759.4453},{"date":"2026-03-27","close":13849.2461},{"date":"2026-03-30","close":13275.5205},{"date":"2026-03-31","close":13031.0635},{"date":"2026-04-01","close":13669.6455},{"date":"2026-04-02","close":12851.4619},{"date":"2026-04-03","close":12901.3516},{"date":"2026-04-06","close":12427.4033},{"date":"2026-04-07","close":12367.5361},{"date":"2026-04-08","close":12851.4619},{"date":"2026-04-09","close":12851.4619},{"date":"2026-04-10","close":12976.1846},{"date":"2026-04-13","close":13100.9082},{"date":"2026-04-14","close":12971.1963},{"date":"2026-04-15","close":13435.166},{"date":"2026-04-16","close":13679.623},{"date":"2026-04-17","close":13714.5459},{"date":"2026-04-20","close":13874.1914},{"date":"2026-04-21","close":13415.21},{"date":"2026-04-22","close":13350.3545},{"date":"2026-04-23","close":13564.8779},{"date":"2026-04-24","close":13569.8672},{"date":"2026-04-27","close":13599.7998},{"date":"2026-04-28","close":13510.0},{"date":"2026-04-29","close":13395.0},{"date":"2026-04-30","close":13060.0},{"date":"2026-05-04","close":13175.0},{"date":"2026-05-06","close":12965.0},{"date":"2026-05-07","close":12960.0},{"date":"2026-05-08","close":12690.0},{"date":"2026-05-11","close":12440.0},{"date":"2026-05-12","close":12325.0},{"date":"2026-05-13","close":12045.0},{"date":"2026-05-14","close":12340.0},{"date":"2026-05-15","close":11930.0},{"date":"2026-05-18","close":11430.0},{"date":"2026-05-19","close":11330.0},{"date":"2026-05-20","close":11065.0},{"date":"2026-05-21","close":11370.0},{"date":"2026-05-22","close":11990.0},{"date":"2026-05-26","close":11875.0},{"date":"2026-05-27","close":11640.0},{"date":"2026-05-28","close":11475.0},{"date":"2026-05-29","close":11330.0},{"date":"2026-06-01","close":10895.0},{"date":"2026-06-02","close":10460.0},{"date":"2026-06-04","close":10500.0},{"date":"2026-06-05","close":10160.0},{"date":"2026-06-08","close":9330.0},{"date":"2026-06-09","close":9765.0},{"date":"2026-06-10","close":9800.0},{"date":"2026-06-11","close":10020.0},{"date":"2026-06-12","close":9850.0},{"date":"2026-06-15","close":9945.0},{"date":"2026-06-16","close":10050.0},{"date":"2026-06-17","close":10250.0},{"date":"2026-06-18","close":10130.0},{"date":"2026-06-19","close":9780.0},{"date":"2026-06-22","close":9420.0},{"date":"2026-06-23","close":9080.0},{"date":"2026-06-24","close":9605.0},{"date":"2026-06-25","close":9525.0},{"date":"2026-06-26","close":9090.0},{"date":"2026-06-29","close":10080.0},{"date":"2026-06-30","close":9740.0},{"date":"2026-07-01","close":9730.0},{"date":"2026-07-02","close":9680.0},{"date":"2026-07-03","close":9800.0},{"date":"2026-07-06","close":9535.0},{"date":"2026-07-07","close":9670.0},{"date":"2026-07-08","close":9305.0},{"date":"2026-07-09","close":9155.0},{"date":"2026-07-10","close":9525.0},{"date":"2026-07-13","close":9235.0},{"date":"2026-07-14","close":8980.0},{"date":"2026-07-15","close":9165.0},{"date":"2026-07-16","close":9195.0},{"date":"2026-07-20","close":8880.0},{"date":"2026-07-21","close":8940.0},{"date":"2026-07-22","close":8815.0},{"date":"2026-07-23","close":9075.0},{"date":"2026-07-24","close":9285.0},{"date":"2026-07-27","close":9380.0},{"date":"2026-07-28","close":9145.0},{"date":"2026-07-29","close":8820.0},{"date":"2026-07-30","close":9020.0},{"date":"2026-07-31","close":9135.0},{"date":"2026-08-03","close":9025.0},{"date":"2026-08-04","close":9550.0},{"date":"2026-08-05","close":9665.0},{"date":"2026-08-06","close":9730.0},{"date":"2026-08-07","close":9860.0},{"date":"2026-08-10","close":10170.0},{"date":"2026-08-11","close":10395.0},{"date":"2026-08-12","close":10075.0},{"date":"2026-08-13","close":10015.0},{"date":"2026-08-14","close":9985.0},{"date":"2026-08-18","close":9630.0},{"date":"2026-08-19","close":9525.0},{"date":"2026-08-20","close":9725.0},{"date":"2026-08-21","close":9430.0},{"date":"2026-08-24","close":9585.0},{"date":"2026-08-25","close":9475.0},{"date":"2026-08-26","close":9795.0},{"date":"2026-08-27","close":9670.0},{"date":"2026-08-28","close":9525.0},{"date":"2026-08-31","close":9470.0},{"date":"2026-09-01","close":9495.0},{"date":"2026-09-02","close":9235.0},{"date":"2026-09-03","close":9145.0},{"date":"2026-09-04","close":9235.0},{"date":"2026-09-07","close":9180.0},{"date":"2026-09-08","close":9085.0},{"date":"2026-09-09","close":9100.0},{"date":"2026-09-10","close":8965.0},{"date":"2026-09-11","close":8870.0},{"date":"2026-09-14","close":8805.0},{"date":"2026-09-15","close":8810.0},{"date":"2026-09-16","close":8760.0},{"date":"2026-09-17","close":8880.0},{"date":"2026-09-18","close":8915.0},{"date":"2026-09-21","close":9050.0},{"date":"2026-09-22","close":8950.0},{"date":"2026-09-23","close":8950.0},{"date":"2026-09-28","close":9325.0},{"date":"2026-09-29","close":9215.0},{"date":"2026-09-30","close":9160.0},{"date":"2026-10-01","close":9380.0},{"date":"2026-10-02","close":9240.0},{"date":"2026-10-06","close":9255.0},{"date":"2026-10-07","close":9070.0},{"date":"2026-10-08","close":8845.0},{"date":"2026-10-12","close":8625.0},{"date":"2026-10-13","close":8640.0},{"date":"2026-10-14","close":8535.0},{"date":"2026-10-15","close":8465.0},{"date":"2026-10-16","close":8915.0},{"date":"2026-10-19","close":9340.0},{"date":"2026-10-20","close":9215.0},{"date":"2026-10-21","close":9205.0},{"date":"2026-10-22","close":9045.0},{"date":"2026-10-23","close":9130.0}],"chart_data":[{"date":"2024-10-23","open":9815,"high":9820,"low":9527,"close":9807,"volume":4514},{"date":"2024-10-24","open":9716,"high":9746,"low":9538,"close":9543,"volume":5365},{"date":"2024-10-25","open":9543,"high":9543,"low":9150,"close":9234,"volume":18820},{"date":"2024-10-28","open":9199,"high":9268,"low":9120,"close":9190,"volume":13131},{"date":"2024-10-29","open":9224,"high":9254,"low":9095,"close":9254,"volume":18000},{"date":"2024-10-30","open":9288,"high":9363,"low":9244,"close":9284,"volume":11649},{"date":"2024-10-31","open":9244,"high":9453,"low":9184,"close":9453,"volume":7989},{"date":"2024-11-01","open":9393,"high":9448,"low":9309,"close":9334,"volume":7333},{"date":"2024-11-04","open":9348,"high":9651,"low":9189,"close":9622,"volume":10896},{"date":"2024-11-05","open":9648,"high":9857,"low":9648,"close":9648,"volume":14106},{"date":"2024-11-06","open":9671,"high":9826,"low":9458,"close":9563,"volume":14323},{"date":"2024-11-07","open":9592,"high":9592,"low":9204,"close":9269,"volume":8587},{"date":"2024-11-08","open":9373,"high":9502,"low":9313,"close":9483,"volume":7877},{"date":"2024-11-11","open":9522,"high":9622,"low":9309,"close":9413,"volume":13403},{"date":"2024-11-12","open":9413,"high":9413,"low":9105,"close":9229,"volume":18478},{"date":"2024-11-13","open":9224,"high":9224,"low":8762,"close":8772,"volume":19027},{"date":"2024-11-14","open":8796,"high":9005,"low":8796,"close":8861,"volume":6378},{"date":"2024-11-15","open":8771,"high":9115,"low":8692,"close":9115,"volume":6107},{"date":"2024-11-18","open":9234,"high":9711,"low":9189,"close":9593,"volume":71921},{"date":"2024-11-19","open":9761,"high":9965,"low":9667,"close":9727,"volume":49571},{"date":"2024-11-20","open":9726,"high":9731,"low":9597,"close":9632,"volume":24069},{"date":"2024-11-21","open":9632,"high":9642,"low":9035,"close":9065,"volume":27786},{"date":"2024-11-22","open":9064,"high":9299,"low":8856,"close":8991,"volume":35589},{"date":"2024-11-25","open":9159,"high":9821,"low":9159,"close":9821,"volume":32090},{"date":"2024-11-26","open":9935,"high":9945,"low":9707,"close":9886,"volume":45705},{"date":"2024-11-27","open":9811,"high":10090,"low":9811,"close":9901,"volume":43896},{"date":"2024-11-28","open":9900,"high":10080,"low":9806,"close":9846,"volume":18172},{"date":"2024-11-29","open":9846,"high":9970,"low":9682,"close":9732,"volume":39590},{"date":"2024-12-02","open":9776,"high":9880,"low":9438,"close":9503,"volume":30882},{"date":"2024-12-03","open":9503,"high":9696,"low":9453,"close":9682,"volume":19287},{"date":"2024-12-04","open":9453,"high":9562,"low":9219,"close":9324,"volume":28166},{"date":"2024-12-05","open":9433,"high":9622,"low":9299,"close":9309,"volume":37053},{"date":"2024-12-06","open":9323,"high":9323,"low":8860,"close":9209,"volume":46498},{"date":"2024-12-09","open":8975,"high":9040,"low":8622,"close":8722,"volume":42865},{"date":"2024-12-10","open":8786,"high":9726,"low":8786,"close":9697,"volume":144578},{"date":"2024-12-11","open":9671,"high":9816,"low":9578,"close":9617,"volume":38928},{"date":"2024-12-12","open":9662,"high":9975,"low":9562,"close":9707,"volume":52956},{"date":"2024-12-13","open":9746,"high":10050,"low":9746,"close":9926,"volume":53041},{"date":"2024-12-16","open":10010,"high":10204,"low":10000,"close":10160,"volume":47044},{"date":"2024-12-17","open":10059,"high":10074,"low":9582,"close":10055,"volume":38844},{"date":"2024-12-18","open":9965,"high":9995,"low":9831,"close":9941,"volume":43420},{"date":"2024-12-19","open":9671,"high":9786,"low":9617,"close":9642,"volume":15174},{"date":"2024-12-20","open":9587,"high":9587,"low":9244,"close":9334,"volume":31532},{"date":"2024-12-23","open":9393,"high":9467,"low":9324,"close":9443,"volume":41278},{"date":"2024-12-24","open":9448,"high":9522,"low":9418,"close":9478,"volume":30442},{"date":"2024-12-26","open":9547,"high":9602,"low":9473,"close":9478,"volume":15782},{"date":"2024-12-27","open":9567,"high":9567,"low":9254,"close":9344,"volume":6639},{"date":"2024-12-30","open":9343,"high":9701,"low":9343,"close":9617,"volume":14535},{"date":"2025-01-02","open":9627,"high":9681,"low":9528,"close":9637,"volume":8895},{"date":"2025-01-03","open":9637,"high":9761,"low":9637,"close":9757,"volume":11268},{"date":"2025-01-06","open":9776,"high":9910,"low":9701,"close":9901,"volume":16545},{"date":"2025-01-07","open":9916,"high":10149,"low":9911,"close":10055,"volume":24765},{"date":"2025-01-08","open":10050,"high":10139,"low":9961,"close":9966,"volume":10204},{"date":"2025-01-09","open":9975,"high":10074,"low":9921,"close":10055,"volume":6767},{"date":"2025-01-10","open":10055,"high":10055,"low":9901,"close":9951,"volume":4979},{"date":"2025-01-13","open":9940,"high":9970,"low":9757,"close":9792,"volume":7550},{"date":"2025-01-14","open":9915,"high":9965,"low":9762,"close":9821,"volume":8143},{"date":"2025-01-15","open":9921,"high":9921,"low":9627,"close":9702,"volume":5979},{"date":"2025-01-16","open":9722,"high":9890,"low":9722,"close":9807,"volume":5382},{"date":"2025-01-17","open":9806,"high":9981,"low":9269,"close":9647,"volume":8923},{"date":"2025-01-20","open":9646,"high":9646,"low":9572,"close":9637,"volume":2125},{"date":"2025-01-21","open":9642,"high":9846,"low":9642,"close":9662,"volume":5446},{"date":"2025-01-22","open":9816,"high":9831,"low":9692,"close":9732,"volume":10860},{"date":"2025-01-23","open":9767,"high":9890,"low":9767,"close":9836,"volume":18483},{"date":"2025-01-24","open":9941,"high":9950,"low":9831,"close":9941,"volume":5437},{"date":"2025-01-31","open":10025,"high":10075,"low":9741,"close":9881,"volume":20194},{"date":"2025-02-03","open":9801,"high":9801,"low":9513,"close":9627,"volume":29908},{"date":"2025-02-04","open":9687,"high":9975,"low":9687,"close":9891,"volume":23228},{"date":"2025-02-05","open":9970,"high":10179,"low":9965,"close":10150,"volume":43350},{"date":"2025-02-06","open":10259,"high":10413,"low":10254,"close":10304,"volume":47655},{"date":"2025-02-07","open":10289,"high":10467,"low":10289,"close":10428,"volume":38293},{"date":"2025-02-10","open":10448,"high":10612,"low":10328,"close":10513,"volume":37057},{"date":"2025-02-11","open":10512,"high":10612,"low":10458,"close":10503,"volume":26253},{"date":"2025-02-12","open":10492,"high":10492,"low":10264,"close":10453,"volume":23652},{"date":"2025-02-13","open":10512,"high":10512,"low":10319,"close":10399,"volume":33843},{"date":"2025-02-14","open":10492,"high":10507,"low":10389,"close":10404,"volume":25170},{"date":"2025-02-17","open":10468,"high":10697,"low":10468,"close":10697,"volume":62595},{"date":"2025-02-18","open":10731,"high":10731,"low":10548,"close":10652,"volume":41385},{"date":"2025-02-19","open":10890,"high":10890,"low":10374,"close":10409,"volume":59965},{"date":"2025-02-20","open":10408,"high":10418,"low":10274,"close":10279,"volume":20139},{"date":"2025-02-21","open":10279,"high":10378,"low":10279,"close":10329,"volume":14129},{"date":"2025-02-24","open":10328,"high":10328,"low":10125,"close":10185,"volume":14615},{"date":"2025-02-25","open":10115,"high":10368,"low":10115,"close":10259,"volume":13267},{"date":"2025-02-26","open":10309,"high":10497,"low":10259,"close":10453,"volume":19523},{"date":"2025-02-27","open":10468,"high":10468,"low":10309,"close":10339,"volume":6734},{"date":"2025-02-28","open":10219,"high":10219,"low":10010,"close":10025,"volume":24760},{"date":"2025-03-04","open":9985,"high":10199,"low":9925,"close":10185,"volume":11938},{"date":"2025-03-05","open":10244,"high":10442,"low":10244,"close":10433,"volume":32485},{"date":"2025-03-06","open":10433,"high":10483,"low":10249,"close":10299,"volume":7084},{"date":"2025-03-07","open":10214,"high":10254,"low":10010,"close":10025,"volume":7807},{"date":"2025-03-10","open":10025,"high":10124,"low":9946,"close":9961,"volume":6007},{"date":"2025-03-11","open":9756,"high":9900,"low":9741,"close":9881,"volume":13090},{"date":"2025-03-12","open":9881,"high":10005,"low":9881,"close":9941,"volume":11882},{"date":"2025-03-13","open":9945,"high":9990,"low":9797,"close":9802,"volume":9867},{"date":"2025-03-14","open":9801,"high":9946,"low":9791,"close":9946,"volume":3654},{"date":"2025-03-17","open":9960,"high":9960,"low":9821,"close":9921,"volume":5616},{"date":"2025-03-18","open":10010,"high":10139,"low":9975,"close":10115,"volume":9317},{"date":"2025-03-19","open":10114,"high":10219,"low":10020,"close":10020,"volume":5278},{"date":"2025-03-20","open":10025,"high":10080,"low":9851,"close":9891,"volume":5026},{"date":"2025-03-21","open":9846,"high":9970,"low":9801,"close":9846,"volume":5312},{"date":"2025-03-24","open":9757,"high":9860,"low":9757,"close":9811,"volume":2823},{"date":"2025-03-25","open":9851,"high":9900,"low":9737,"close":9757,"volume":11429},{"date":"2025-03-26","open":9865,"high":9865,"low":9712,"close":9831,"volume":9844},{"date":"2025-03-27","open":9786,"high":9786,"low":9603,"close":9603,"volume":12648},{"date":"2025-03-28","open":9602,"high":9602,"low":9324,"close":9359,"volume":12593},{"date":"2025-03-31","open":9249,"high":9249,"low":8986,"close":8991,"volume":14382},{"date":"2025-04-01","open":9045,"high":9383,"low":9045,"close":9259,"volume":9640},{"date":"2025-04-02","open":9348,"high":9348,"low":9075,"close":9120,"volume":2873},{"date":"2025-04-03","open":8916,"high":9363,"low":8916,"close":9359,"volume":6069},{"date":"2025-04-04","open":9224,"high":9413,"low":9159,"close":9324,"volume":10126},{"date":"2025-04-07","open":8990,"high":8990,"low":8722,"close":8747,"volume":11696},{"date":"2025-04-08","open":8860,"high":8915,"low":8777,"close":8777,"volume":7040},{"date":"2025-04-09","open":8776,"high":8791,"low":8498,"close":8588,"volume":7904},{"date":"2025-04-10","open":8965,"high":9060,"low":8891,"close":9060,"volume":4512},{"date":"2025-04-11","open":8906,"high":9299,"low":8906,"close":9299,"volume":8713},{"date":"2025-04-14","open":9358,"high":9527,"low":9343,"close":9463,"volume":9633},{"date":"2025-04-15","open":9462,"high":9477,"low":9309,"close":9369,"volume":6695},{"date":"2025-04-16","open":9473,"high":9488,"low":9259,"close":9294,"volume":6278},{"date":"2025-04-17","open":9388,"high":9427,"low":9334,"close":9384,"volume":1449},{"date":"2025-04-18","open":9383,"high":9502,"low":9383,"close":9498,"volume":4239},{"date":"2025-04-21","open":9522,"high":9602,"low":9488,"close":9498,"volume":7685},{"date":"2025-04-22","open":9463,"high":9497,"low":9403,"close":9473,"volume":11832},{"date":"2025-04-23","open":9522,"high":9527,"low":9368,"close":9453,"volume":12997},{"date":"2025-04-24","open":9502,"high":9502,"low":9319,"close":9379,"volume":14067},{"date":"2025-04-25","open":9378,"high":9428,"low":9334,"close":9334,"volume":6984},{"date":"2025-04-28","open":9358,"high":9358,"low":9175,"close":9175,"volume":14671},{"date":"2025-04-29","open":9200,"high":9404,"low":9200,"close":9404,"volume":10779},{"date":"2025-04-30","open":9404,"high":9514,"low":9359,"close":9389,"volume":4650},{"date":"2025-05-02","open":9399,"high":9529,"low":9369,"close":9499,"volume":7335},{"date":"2025-05-07","open":9379,"high":9384,"low":9215,"close":9309,"volume":16208},{"date":"2025-05-08","open":9309,"high":9454,"low":9309,"close":9324,"volume":7153},{"date":"2025-05-09","open":9349,"high":9419,"low":9349,"close":9384,"volume":5276},{"date":"2025-05-12","open":9399,"high":9399,"low":9145,"close":9230,"volume":10659},{"date":"2025-05-13","open":9329,"high":9519,"low":9329,"close":9444,"volume":16286},{"date":"2025-05-14","open":9384,"high":9489,"low":9259,"close":9484,"volume":18231},{"date":"2025-05-15","open":9459,"high":9474,"low":9399,"close":9474,"volume":4000},{"date":"2025-05-16","open":9509,"high":9579,"low":9364,"close":9579,"volume":12170},{"date":"2025-05-19","open":9579,"high":9579,"low":9299,"close":9334,"volume":21069},{"date":"2025-05-20","open":9384,"high":9429,"low":9329,"close":9374,"volume":9967},{"date":"2025-05-21","open":9389,"high":9659,"low":9389,"close":9609,"volume":13062},{"date":"2025-05-22","open":9589,"high":10237,"low":9449,"close":9449,"volume":69345},{"date":"2025-05-23","open":9464,"high":9529,"low":9364,"close":9419,"volume":8354},{"date":"2025-05-26","open":9414,"high":9544,"low":9389,"close":9544,"volume":4943},{"date":"2025-05-27","open":9574,"high":9624,"low":9529,"close":9574,"volume":4200},{"date":"2025-05-28","open":9629,"high":9629,"low":9479,"close":9504,"volume":8434},{"date":"2025-05-29","open":9529,"high":9604,"low":9529,"close":9564,"volume":5750},{"date":"2025-05-30","open":9564,"high":9793,"low":9554,"close":9683,"volume":16660},{"date":"2025-06-02","open":9753,"high":9753,"low":9604,"close":9679,"volume":4055},{"date":"2025-06-04","open":9708,"high":9738,"low":9679,"close":9723,"volume":9226},{"date":"2025-06-05","open":9718,"high":9778,"low":9634,"close":9674,"volume":9035},{"date":"2025-06-09","open":9783,"high":9878,"low":9708,"close":9878,"volume":11667},{"date":"2025-06-10","open":9908,"high":9923,"low":9753,"close":9918,"volume":11307},{"date":"2025-06-11","open":9948,"high":9978,"low":9908,"close":9938,"volume":16061},{"date":"2025-06-12","open":9988,"high":9988,"low":9838,"close":9873,"volume":9526},{"date":"2025-06-13","open":9928,"high":9938,"low":9519,"close":9664,"volume":16667},{"date":"2025-06-16","open":9579,"high":9664,"low":9444,"close":9534,"volume":12505},{"date":"2025-06-17","open":9993,"high":9993,"low":9449,"close":9499,"volume":35357},{"date":"2025-06-18","open":9479,"high":9529,"low":9429,"close":9509,"volume":15576},{"date":"2025-06-19","open":9604,"high":9616,"low":9424,"close":9599,"volume":23400},{"date":"2025-06-20","open":9644,"high":9938,"low":9579,"close":9838,"volume":23256},{"date":"2025-06-23","open":9718,"high":9908,"low":9624,"close":9908,"volume":27871},{"date":"2025-06-24","open":10028,"high":10053,"low":9908,"close":9988,"volume":45225},{"date":"2025-06-25","open":9998,"high":9998,"low":9853,"close":9938,"volume":12210},{"date":"2025-06-26","open":9913,"high":9913,"low":9698,"close":9768,"volume":12965},{"date":"2025-06-27","open":9838,"high":9953,"low":9808,"close":9828,"volume":22706},{"date":"2025-06-30","open":9913,"high":9953,"low":9718,"close":9908,"volume":23614},{"date":"2025-07-01","open":9908,"high":9978,"low":9878,"close":9938,"volume":16454},{"date":"2025-07-02","open":10078,"high":10078,"low":9728,"close":9853,"volume":11963},{"date":"2025-07-03","open":9978,"high":10197,"low":9963,"close":10162,"volume":39553},{"date":"2025-07-04","open":10192,"high":10192,"low":9883,"close":9883,"volume":24395},{"date":"2025-07-07","open":9898,"high":9898,"low":9778,"close":9803,"volume":14417},{"date":"2025-07-08","open":9823,"high":9848,"low":9683,"close":9713,"volume":20171},{"date":"2025-07-09","open":9713,"high":9783,"low":9644,"close":9748,"volume":13158},{"date":"2025-07-10","open":9763,"high":10038,"low":9763,"close":9958,"volume":14689},{"date":"2025-07-11","open":9968,"high":10013,"low":9868,"close":9903,"volume":18834},{"date":"2025-07-14","open":9923,"high":9978,"low":9788,"close":9798,"volume":8581},{"date":"2025-07-15","open":9803,"high":9928,"low":9803,"close":9928,"volume":8411},{"date":"2025-07-16","open":9953,"high":9953,"low":9803,"close":9818,"volume":6786},{"date":"2025-07-17","open":9928,"high":10147,"low":9878,"close":10098,"volume":21106},{"date":"2025-07-18","open":10272,"high":10322,"low":10073,"close":10257,"volume":28542},{"date":"2025-07-21","open":10262,"high":10264,"low":10088,"close":10132,"volume":15440},{"date":"2025-07-22","open":10152,"high":10287,"low":10028,"close":10038,"volume":24640},{"date":"2025-07-23","open":10103,"high":10167,"low":10028,"close":10123,"volume":29459},{"date":"2025-07-24","open":10167,"high":10327,"low":10132,"close":10132,"volume":21144},{"date":"2025-07-25","open":10232,"high":10232,"low":10028,"close":10053,"volume":10972},{"date":"2025-07-28","open":10053,"high":10053,"low":9833,"close":9833,"volume":13389},{"date":"2025-07-29","open":9878,"high":9913,"low":9793,"close":9828,"volume":10597},{"date":"2025-07-30","open":9878,"high":9878,"low":9768,"close":9788,"volume":13809},{"date":"2025-07-31","open":9788,"high":9808,"low":9649,"close":9693,"volume":23790},{"date":"2025-08-01","open":9679,"high":9679,"low":9349,"close":9389,"volume":24698},{"date":"2025-08-04","open":9389,"high":9549,"low":9314,"close":9549,"volume":4693},{"date":"2025-08-05","open":9624,"high":9644,"low":9524,"close":9564,"volume":9639},{"date":"2025-08-06","open":9549,"high":9574,"low":9419,"close":9534,"volume":5873},{"date":"2025-08-07","open":9534,"high":9534,"low":9434,"close":9504,"volume":6777},{"date":"2025-08-08","open":9504,"high":9554,"low":9464,"close":9469,"volume":5553},{"date":"2025-08-11","open":9474,"high":9474,"low":9384,"close":9429,"volume":5517},{"date":"2025-08-12","open":9509,"high":9549,"low":9394,"close":9404,"volume":5043},{"date":"2025-08-13","open":9529,"high":9529,"low":9394,"close":9519,"volume":5867},{"date":"2025-08-14","open":9644,"high":9669,"low":9544,"close":9569,"volume":7247},{"date":"2025-08-18","open":9569,"high":9636,"low":9369,"close":9379,"volume":20447},{"date":"2025-08-19","open":9379,"high":9379,"low":9254,"close":9339,"volume":8111},{"date":"2025-08-20","open":9294,"high":9294,"low":9100,"close":9230,"volume":7871},{"date":"2025-08-21","open":9274,"high":9349,"low":9190,"close":9234,"volume":5433},{"date":"2025-08-22","open":9359,"high":9429,"low":9329,"close":9389,"volume":6627},{"date":"2025-08-25","open":9599,"high":9679,"low":9524,"close":9644,"volume":13895},{"date":"2025-08-26","open":9644,"high":9753,"low":9524,"close":9753,"volume":16095},{"date":"2025-08-27","open":9753,"high":9768,"low":9649,"close":9708,"volume":8185},{"date":"2025-08-28","open":9763,"high":9763,"low":9683,"close":9693,"volume":6305},{"date":"2025-08-29","open":9703,"high":9798,"low":9679,"close":9683,"volume":4295},{"date":"2025-09-01","open":9679,"high":9738,"low":9589,"close":9599,"volume":2984},{"date":"2025-09-02","open":9664,"high":9928,"low":9609,"close":9928,"volume":12809},{"date":"2025-09-03","open":9928,"high":10157,"low":9878,"close":10157,"volume":22904},{"date":"2025-09-04","open":10157,"high":10292,"low":10123,"close":10267,"volume":19547},{"date":"2025-09-05","open":10267,"high":10477,"low":10267,"close":10437,"volume":39700},{"date":"2025-09-08","open":10502,"high":10502,"low":10257,"close":10297,"volume":15711},{"date":"2025-09-09","open":10317,"high":10357,"low":10167,"close":10262,"volume":11161},{"date":"2025-09-10","open":10302,"high":10352,"low":10247,"close":10352,"volume":13927},{"date":"2025-09-11","open":10352,"high":10402,"low":10272,"close":10357,"volume":16038},{"date":"2025-09-12","open":10442,"high":10676,"low":10387,"close":10661,"volume":50891},{"date":"2025-09-15","open":10626,"high":10626,"low":10452,"close":10577,"volume":17584},{"date":"2025-09-16","open":10626,"high":10796,"low":10577,"close":10711,"volume":33122},{"date":"2025-09-17","open":10711,"high":10711,"low":10606,"close":10646,"volume":17902},{"date":"2025-09-18","open":10696,"high":10836,"low":10696,"close":10781,"volume":20081},{"date":"2025-09-19","open":10781,"high":11145,"low":10781,"close":10996,"volume":101946},{"date":"2025-09-22","open":11060,"high":11100,"low":10961,"close":11075,"volume":27497},{"date":"2025-09-23","open":11250,"high":11370,"low":11155,"close":11250,"volume":42358},{"date":"2025-09-24","open":11295,"high":11295,"low":10976,"close":11215,"volume":22123},{"date":"2025-09-25","open":11165,"high":11165,"low":10926,"close":10966,"volume":22210},{"date":"2025-09-26","open":10966,"high":10966,"low":10686,"close":10721,"volume":17319},{"date":"2025-09-29","open":10821,"high":10866,"low":10756,"close":10846,"volume":8289},{"date":"2025-09-30","open":10886,"high":10946,"low":10761,"close":10761,"volume":10042},{"date":"2025-10-01","open":10771,"high":10936,"low":10771,"close":10936,"volume":13673},{"date":"2025-10-02","open":11035,"high":11085,"low":10866,"close":11035,"volume":66644},{"date":"2025-10-10","open":11045,"high":11065,"low":10876,"close":10986,"volume":22681},{"date":"2025-10-13","open":10831,"high":10986,"low":10686,"close":10801,"volume":11360},{"date":"2025-10-14","open":10836,"high":11055,"low":10661,"close":10781,"volume":18321},{"date":"2025-10-15","open":10856,"high":11090,"low":10856,"close":11075,"volume":18798},{"date":"2025-10-16","open":11135,"high":11135,"low":10986,"close":11085,"volume":16352},{"date":"2025-10-17","open":11085,"high":11270,"low":11006,"close":11090,"volume":21394},{"date":"2025-10-20","open":11165,"high":11330,"low":11155,"close":11255,"volume":23926},{"date":"2025-10-21","open":11425,"high":11425,"low":11120,"close":11155,"volume":24383},{"date":"2025-10-22","open":11240,"high":11435,"low":11145,"close":11410,"volume":16388},{"date":"2025-10-23","open":11250,"high":11260,"low":11130,"close":11135,"volume":9628},{"date":"2025-10-24","open":11435,"high":11534,"low":11195,"close":11275,"volume":29010},{"date":"2025-10-27","open":11340,"high":12387,"low":11340,"close":12353,"volume":153134},{"date":"2025-10-28","open":12387,"high":12402,"low":12103,"close":12228,"volume":39857},{"date":"2025-10-29","open":12273,"high":12273,"low":12008,"close":12043,"volume":40563},{"date":"2025-10-30","open":12043,"high":12153,"low":11824,"close":11894,"volume":37722},{"date":"2025-10-31","open":12023,"high":12373,"low":12023,"close":12323,"volume":32144},{"date":"2025-11-03","open":12323,"high":12442,"low":12248,"close":12442,"volume":36751,"rsi_14":74.96,"sma_20":11428.5,"sma_60":10536.0,"sma_120":10149.71},{"date":"2025-11-04","open":12557,"high":12871,"low":12358,"close":12752,"volume":54133,"rsi_14":75.07,"sma_20":11528.25,"sma_60":10589.5,"sma_120":10178.33},{"date":"2025-11-05","open":12946,"high":12953,"low":12472,"close":12672,"volume":43448,"rsi_14":73.25,"sma_20":11615.25,"sma_60":10641.42,"sma_120":10205.79},{"date":"2025-11-06","open":12871,"high":12991,"low":12672,"close":12772,"volume":45178,"rsi_14":73.97,"sma_20":11702.25,"sma_60":10695.5,"sma_120":10235.38},{"date":"2025-11-07","open":12772,"high":12941,"low":12373,"close":12572,"volume":34512,"rsi_14":68.59,"sma_20":11781.75,"sma_60":10746.75,"sma_120":10261.5},{"date":"2025-11-10","open":12702,"high":12822,"low":12652,"close":12747,"volume":17491,"rsi_14":72.0,"sma_20":11879.25,"sma_60":10801.5,"sma_120":10288.75},{"date":"2025-11-11","open":12747,"high":12996,"low":12632,"close":12926,"volume":37634,"rsi_14":71.41,"sma_20":11986.75,"sma_60":10859.92,"sma_120":10317.58},{"date":"2025-11-12","open":13246,"high":13655,"low":13111,"close":13535,"volume":75584,"rsi_14":80.95,"sma_20":12110.0,"sma_60":10928.92,"sma_120":10350.62},{"date":"2025-11-13","open":13575,"high":13575,"low":13221,"close":13305,"volume":32776,"rsi_14":75.6,"sma_20":12221.25,"sma_60":10992.17,"sma_120":10383.79},{"date":"2025-11-14","open":13216,"high":13700,"low":13216,"close":13525,"volume":91060,"rsi_14":68.86,"sma_20":12343.25,"sma_60":11058.25,"sma_120":10418.46},{"date":"2025-11-17","open":13525,"high":13749,"low":13440,"close":13695,"volume":107118,"rsi_14":73.26,"sma_20":12465.5,"sma_60":11130.33,"sma_120":10452.58},{"date":"2025-11-18","open":13700,"high":13700,"low":13295,"close":13515,"volume":42788,"rsi_14":73.38,"sma_20":12583.75,"sma_60":11200.08,"sma_120":10486.54},{"date":"2025-11-19","open":13515,"high":13515,"low":13026,"close":13156,"volume":48693,"rsi_14":68.8,"sma_20":12671.25,"sma_60":11265.67,"sma_120":10517.75},{"date":"2025-11-20","open":13360,"high":13620,"low":13216,"close":13530,"volume":24878,"rsi_14":68.28,"sma_20":12791.25,"sma_60":11337.42,"sma_120":10551.04},{"date":"2025-11-21","open":13181,"high":13380,"low":13161,"close":13276,"volume":14307,"rsi_14":62.12,"sma_20":12891.5,"sma_60":11402.33,"sma_120":10581.96},{"date":"2025-11-24","open":13590,"high":13600,"low":13161,"close":13350,"volume":20449,"rsi_14":59.35,"sma_20":12941.5,"sma_60":11464.25,"sma_120":10614.08},{"date":"2025-11-25","open":13525,"high":13525,"low":12891,"close":12951,"volume":24245,"rsi_14":53.97,"sma_20":12977.75,"sma_60":11517.67,"sma_120":10642.38},{"date":"2025-11-26","open":13066,"high":13465,"low":12941,"close":13370,"volume":12913,"rsi_14":57.79,"sma_20":13044.25,"sma_60":11578.83,"sma_120":10673.17},{"date":"2025-11-27","open":13535,"high":13535,"low":13370,"close":13405,"volume":6815,"rsi_14":61.33,"sma_20":13120.0,"sma_60":11640.83,"sma_120":10704.29},{"date":"2025-11-28","open":13405,"high":13759,"low":13355,"close":13730,"volume":30534,"rsi_14":62.84,"sma_20":13190.5,"sma_60":11708.42,"sma_120":10737.75},{"date":"2025-12-01","open":13799,"high":13859,"low":13645,"close":13690,"volume":19851,"rsi_14":60.35,"sma_20":13253.0,"sma_60":11776.75,"sma_120":10771.29},{"date":"2025-12-02","open":13470,"high":13690,"low":13420,"close":13670,"volume":35329,"rsi_14":52.17,"sma_20":13299.0,"sma_60":11839.25,"sma_120":10802.96},{"date":"2025-12-03","open":13809,"high":13864,"low":13595,"close":13854,"volume":10317,"rsi_14":58.99,"sma_20":13358.25,"sma_60":11901.0,"sma_120":10835.83},{"date":"2025-12-04","open":13864,"high":14009,"low":13710,"close":13779,"volume":28899,"rsi_14":54.37,"sma_20":13408.75,"sma_60":11959.67,"sma_120":10867.92},{"date":"2025-12-05","open":13809,"high":13879,"low":13400,"close":13730,"volume":41317,"rsi_14":50.63,"sma_20":13466.75,"sma_60":12014.67,"sma_120":10900.12},{"date":"2025-12-08","open":13705,"high":13705,"low":13315,"close":13415,"volume":15473,"rsi_14":48.29,"sma_20":13500.25,"sma_60":12066.75,"sma_120":10931.46},{"date":"2025-12-09","open":13430,"high":13640,"low":13305,"close":13465,"volume":9429,"rsi_14":55.92,"sma_20":13527.25,"sma_60":12120.25,"sma_120":10964.29},{"date":"2025-12-10","open":13545,"high":13784,"low":13370,"close":13635,"volume":15459,"rsi_14":52.17,"sma_20":13532.25,"sma_60":12175.08,"sma_120":10998.83},{"date":"2025-12-11","open":13764,"high":14114,"low":13720,"close":13779,"volume":39012,"rsi_14":60.95,"sma_20":13556.0,"sma_60":12232.25,"sma_120":11034.5},{"date":"2025-12-12","open":13919,"high":13989,"low":13645,"close":13725,"volume":20990,"rsi_14":58.21,"sma_20":13566.0,"sma_60":12283.42,"sma_120":11068.96},{"date":"2025-12-15","open":13570,"high":13959,"low":13550,"close":13939,"volume":34269,"rsi_14":73.57,"sma_20":13578.25,"sma_60":12339.58,"sma_120":11103.21},{"date":"2025-12-16","open":14044,"high":14079,"low":13735,"close":13769,"volume":33523,"rsi_14":60.81,"sma_20":13591.0,"sma_60":12390.67,"sma_120":11135.46},{"date":"2025-12-17","open":13939,"high":13939,"low":13410,"close":13500,"volume":15836,"rsi_14":52.28,"sma_20":13608.25,"sma_60":12438.33,"sma_120":11164.79},{"date":"2025-12-18","open":13290,"high":13510,"low":13181,"close":13345,"volume":7251,"rsi_14":39.95,"sma_20":13599.0,"sma_60":12481.17,"sma_120":11193.25},{"date":"2025-12-19","open":13465,"high":13744,"low":13345,"close":13655,"volume":10373,"rsi_14":49.2,"sma_20":13618.0,"sma_60":12525.58,"sma_120":11225.71},{"date":"2025-12-22","open":13779,"high":13859,"low":13560,"close":13675,"volume":11292,"rsi_14":50.11,"sma_20":13634.25,"sma_60":12569.0,"sma_120":11257.83},{"date":"2025-12-23","open":13690,"high":13690,"low":13510,"close":13600,"volume":22707,"rsi_14":43.86,"sma_20":13666.75,"sma_60":12608.25,"sma_120":11288.67},{"date":"2025-12-24","open":13615,"high":13690,"low":13430,"close":13600,"volume":26358,"rsi_14":45.5,"sma_20":13678.25,"sma_60":12648.08,"sma_120":11319.25},{"date":"2025-12-26","open":13625,"high":13690,"low":13435,"close":13650,"volume":21317,"rsi_14":48.0,"sma_20":13690.5,"sma_60":12692.92,"sma_120":11350.96},{"date":"2025-12-29","open":13650,"high":13804,"low":13570,"close":13615,"volume":35641,"rsi_14":55.81,"sma_20":13684.75,"sma_60":12741.25,"sma_120":11379.79},{"date":"2025-12-30","open":13620,"high":13690,"low":13480,"close":13635,"volume":4979,"rsi_14":55.03,"sma_20":13682.0,"sma_60":12787.83,"sma_120":11411.12},{"date":"2026-01-02","open":13635,"high":13695,"low":13355,"close":13430,"volume":13656,"rsi_14":44.06,"sma_20":13670.0,"sma_60":12832.42,"sma_120":11441.42},{"date":"2026-01-05","open":13360,"high":13595,"low":13161,"close":13520,"volume":43807,"rsi_14":42.22,"sma_20":13653.25,"sma_60":12875.58,"sma_120":11473.21},{"date":"2026-01-06","open":13525,"high":13675,"low":13295,"close":13355,"volume":13240,"rsi_14":39.61,"sma_20":13632.0,"sma_60":12914.33,"sma_120":11503.33},{"date":"2026-01-07","open":13355,"high":13355,"low":13111,"close":13201,"volume":23470,"rsi_14":28.49,"sma_20":13605.5,"sma_60":12951.33,"sma_120":11530.42},{"date":"2026-01-08","open":13246,"high":13535,"low":13241,"close":13445,"volume":12465,"rsi_14":40.95,"sma_20":13607.0,"sma_60":12995.5,"sma_120":11560.0},{"date":"2026-01-09","open":13430,"high":13680,"low":13310,"close":13650,"volume":25153,"rsi_14":54.34,"sma_20":13616.25,"sma_60":13043.42,"sma_120":11592.17},{"date":"2026-01-12","open":13764,"high":13854,"low":13375,"close":13430,"volume":18506,"rsi_14":52.37,"sma_20":13606.0,"sma_60":13082.75,"sma_120":11621.42},{"date":"2026-01-13","open":13695,"high":13705,"low":13430,"close":13505,"volume":23864,"rsi_14":45.19,"sma_20":13592.25,"sma_60":13123.17,"sma_120":11652.21},{"date":"2026-01-14","open":13560,"high":13670,"low":13320,"close":13390,"volume":12303,"rsi_14":41.39,"sma_20":13575.5,"sma_60":13161.58,"sma_120":11679.71},{"date":"2026-01-15","open":13310,"high":13470,"low":13290,"close":13450,"volume":8239,"rsi_14":45.43,"sma_20":13551.0,"sma_60":13198.25,"sma_120":11706.38},{"date":"2026-01-16","open":13485,"high":13485,"low":13071,"close":13350,"volume":12393,"rsi_14":42.82,"sma_20":13530.0,"sma_60":13234.92,"sma_120":11733.25},{"date":"2026-01-19","open":13335,"high":13335,"low":13126,"close":13146,"volume":12122,"rsi_14":36.68,"sma_20":13512.25,"sma_60":13263.92,"sma_120":11759.21},{"date":"2026-01-20","open":13151,"high":13500,"low":13151,"close":13350,"volume":13436,"rsi_14":43.58,"sma_20":13512.5,"sma_60":13300.92,"sma_120":11786.17},{"date":"2026-01-21","open":13350,"high":13350,"low":12592,"close":12891,"volume":31988,"rsi_14":35.13,"sma_20":13474.25,"sma_60":13327.92,"sma_120":11809.21},{"date":"2026-01-22","open":12891,"high":13026,"low":12717,"close":12901,"volume":10874,"rsi_14":38.53,"sma_20":13435.5,"sma_60":13337.08,"sma_120":11833.0},{"date":"2026-01-23","open":12981,"high":13420,"low":12941,"close":13420,"volume":29893,"rsi_14":48.18,"sma_20":13426.5,"sma_60":13357.0,"sma_120":11862.96},{"date":"2026-01-26","open":13864,"high":13864,"low":13480,"close":13809,"volume":87259,"rsi_14":57.67,"sma_20":13437.0,"sma_60":13386.5,"sma_120":11896.21},{"date":"2026-01-27","open":13700,"high":13874,"low":13625,"close":13809,"volume":30134,"rsi_14":60.85,"sma_20":13445.0,"sma_60":13418.5,"sma_120":11929.79},{"date":"2026-01-28","open":13944,"high":13979,"low":13769,"close":13834,"volume":31822,"rsi_14":57.53,"sma_20":13456.0,"sma_60":13443.75,"sma_120":11964.38},{"date":"2026-01-29","open":13924,"high":14154,"low":13590,"close":14064,"volume":70298,"rsi_14":57.93,"sma_20":13477.5,"sma_60":13470.83,"sma_120":12003.42},{"date":"2026-01-30","open":14149,"high":14248,"low":13670,"close":13690,"volume":30901,"rsi_14":54.69,"sma_20":13490.5,"sma_60":13486.5,"sma_120":12038.0},{"date":"2026-02-02","open":13510,"high":13744,"low":13211,"close":13335,"volume":25438,"rsi_14":47.21,"sma_20":13481.25,"sma_60":13497.58,"sma_120":12069.5},{"date":"2026-02-03","open":13580,"high":13889,"low":13480,"close":13869,"volume":14603,"rsi_14":56.92,"sma_20":13507.0,"sma_60":13515.92,"sma_120":12105.71},{"date":"2026-02-04","open":13226,"high":13989,"low":13226,"close":13759,"volume":15929,"rsi_14":54.4,"sma_20":13535.0,"sma_60":13535.75,"sma_120":12141.25},{"date":"2026-02-05","open":13854,"high":13959,"low":13475,"close":13490,"volume":19286,"rsi_14":51.9,"sma_20":13537.25,"sma_60":13548.17,"sma_120":12174.83},{"date":"2026-02-06","open":13226,"high":13231,"low":12787,"close":13046,"volume":33400,"rsi_14":48.73,"sma_20":13507.0,"sma_60":13550.17,"sma_120":12205.04},{"date":"2026-02-09","open":13251,"high":13520,"low":13251,"close":13440,"volume":13961,"rsi_14":51.09,"sma_20":13507.5,"sma_60":13548.58,"sma_120":12238.75},{"date":"2026-02-10","open":13525,"high":13720,"low":13525,"close":13685,"volume":10563,"rsi_14":60.18,"sma_20":13516.5,"sma_60":13554.92,"sma_120":12273.54},{"date":"2026-02-11","open":13690,"high":13829,"low":13570,"close":13570,"volume":5846,"rsi_14":58.35,"sma_20":13525.5,"sma_60":13555.67,"sma_120":12306.96},{"date":"2026-02-12","open":13605,"high":13605,"low":13465,"close":13525,"volume":16102,"rsi_14":51.49,"sma_20":13529.25,"sma_60":13552.83,"sma_120":12341.58},{"date":"2026-02-13","open":13440,"high":13460,"low":13251,"close":13290,"volume":12132,"rsi_14":42.31,"sma_20":13526.25,"sma_60":13549.08,"sma_120":12374.58},{"date":"2026-02-19","open":13340,"high":13655,"low":13081,"close":13620,"volume":14961,"rsi_14":47.44,"sma_20":13550.0,"sma_60":13556.83,"sma_120":12411.25},{"date":"2026-02-20","open":13640,"high":13705,"low":13565,"close":13700,"volume":10959,"rsi_14":48.21,"sma_20":13567.5,"sma_60":13559.67,"sma_120":12448.54},{"date":"2026-02-23","open":13749,"high":14757,"low":13749,"close":14458,"volume":85215,"rsi_14":54.6,"sma_20":13646.0,"sma_60":13579.42,"sma_120":12490.88},{"date":"2026-02-24","open":14533,"high":14618,"low":14358,"close":14533,"volume":39441,"rsi_14":60.58,"sma_20":13727.75,"sma_60":13599.17,"sma_120":12531.71},{"date":"2026-02-25","open":14538,"high":14568,"low":14338,"close":14398,"volume":25763,"rsi_14":64.11,"sma_20":13776.75,"sma_60":13623.33,"sma_120":12570.5},{"date":"2026-02-26","open":14453,"high":14717,"low":14298,"close":14568,"volume":26611,"rsi_14":60.26,"sma_20":13814.75,"sma_60":13643.33,"sma_120":12611.08},{"date":"2026-02-27","open":14578,"high":14902,"low":14568,"close":14802,"volume":32877,"rsi_14":64.78,"sma_20":13864.5,"sma_60":13666.67,"sma_120":12653.75},{"date":"2026-03-03","open":14618,"high":14832,"low":14134,"close":14134,"volume":34520,"rsi_14":58.2,"sma_20":13879.5,"sma_60":13673.42,"sma_120":12690.92},{"date":"2026-03-04","open":13969,"high":13969,"low":12213,"close":12213,"volume":42222,"rsi_14":42.29,"sma_20":13786.75,"sma_60":13648.75,"sma_120":12712.75},{"date":"2026-03-05","open":12966,"high":13814,"low":12966,"close":13580,"volume":16890,"rsi_14":51.1,"sma_20":13781.25,"sma_60":13647.25,"sma_120":12743.25},{"date":"2026-03-06","open":13310,"high":13794,"low":13101,"close":13605,"volume":18196,"rsi_14":49.35,"sma_20":13794.75,"sma_60":13643.08,"sma_120":12772.04},{"date":"2026-03-09","open":13570,"high":13570,"low":12812,"close":13131,"volume":40549,"rsi_14":46.63,"sma_20":13757.75,"sma_60":13632.25,"sma_120":12795.96},{"date":"2026-03-10","open":12677,"high":13964,"low":12677,"close":13425,"volume":11095,"rsi_14":49.26,"sma_20":13741.0,"sma_60":13627.17,"sma_120":12820.92},{"date":"2026-03-11","open":13425,"high":14179,"low":13425,"close":13819,"volume":22557,"rsi_14":53.82,"sma_20":13757.5,"sma_60":13633.92,"sma_120":12850.33},{"date":"2026-03-12","open":13819,"high":13944,"low":13655,"close":13944,"volume":10918,"rsi_14":52.41,"sma_20":13802.5,"sma_60":13641.92,"sma_120":12881.08},{"date":"2026-03-13","open":13670,"high":14393,"low":13670,"close":14164,"volume":12860,"rsi_14":53.38,"sma_20":13838.75,"sma_60":13650.75,"sma_120":12912.92},{"date":"2026-03-16","open":14213,"high":14278,"low":13979,"close":14049,"volume":7606,"rsi_14":46.71,"sma_20":13857.0,"sma_60":13655.25,"sma_120":12943.75},{"date":"2026-03-17","open":14049,"high":14543,"low":14049,"close":14179,"volume":22474,"rsi_14":47.18,"sma_20":13887.5,"sma_60":13662.83,"sma_120":12973.12},{"date":"2026-03-18","open":14408,"high":14448,"low":14238,"close":14408,"volume":11657,"rsi_14":50.08,"sma_20":13931.75,"sma_60":13670.67,"sma_120":13005.12},{"date":"2026-03-19","open":14188,"high":14193,"low":13969,"close":13984,"volume":6308,"rsi_14":45.59,"sma_20":13966.5,"sma_60":13674.25,"sma_120":13032.46},{"date":"2026-03-20","open":13984,"high":14338,"low":13984,"close":14184,"volume":6809,"rsi_14":45.3,"sma_20":13994.75,"sma_60":13685.67,"sma_120":13062.0},{"date":"2026-03-23","open":14019,"high":14029,"low":13300,"close":13315,"volume":14632,"rsi_14":43.97,"sma_20":13975.5,"sma_60":13685.17,"sma_120":13083.17},{"date":"2026-03-24","open":13630,"high":13630,"low":13131,"close":13350,"volume":3832,"rsi_14":61.61,"sma_20":13920.0,"sma_60":13680.08,"sma_120":13102.83},{"date":"2026-03-25","open":13460,"high":13705,"low":13460,"close":13525,"volume":3057,"rsi_14":49.26,"sma_20":13869.5,"sma_60":13677.58,"sma_120":13123.29},{"date":"2026-03-26","open":13675,"high":13994,"low":13675,"close":13759,"volume":7954,"rsi_14":51.97,"sma_20":13837.5,"sma_60":13680.25,"sma_120":13144.25},{"date":"2026-03-27","open":13744,"high":13894,"low":13500,"close":13849,"volume":7558,"rsi_14":60.17,"sma_20":13801.5,"sma_60":13684.42,"sma_120":13166.25},{"date":"2026-03-30","open":13405,"high":13535,"low":13171,"close":13276,"volume":11785,"rsi_14":48.04,"sma_20":13725.0,"sma_60":13678.17,"sma_120":13185.54},{"date":"2026-03-31","open":13335,"high":13420,"low":12911,"close":13031,"volume":7116,"rsi_14":39.24,"sma_20":13669.75,"sma_60":13668.42,"sma_120":13204.83},{"date":"2026-04-01","open":13455,"high":13749,"low":13310,"close":13670,"volume":3866,"rsi_14":46.71,"sma_20":13742.75,"sma_60":13669.0,"sma_120":13228.42},{"date":"2026-04-02","open":13670,"high":13685,"low":12737,"close":12851,"volume":9345,"rsi_14":36.26,"sma_20":13706.25,"sma_60":13659.33,"sma_120":13245.88},{"date":"2026-04-03","open":13071,"high":13136,"low":12752,"close":12901,"volume":4963,"rsi_14":37.82,"sma_20":13671.0,"sma_60":13649.0,"sma_120":13262.29},{"date":"2026-04-06","open":12772,"high":12772,"low":12427,"close":12427,"volume":6055,"rsi_14":32.68,"sma_20":13635.75,"sma_60":13633.5,"sma_120":13273.92},{"date":"2026-04-07","open":12422,"high":12856,"low":12318,"close":12368,"volume":7336,"rsi_14":29.11,"sma_20":13582.75,"sma_60":13619.58,"sma_120":13285.46},{"date":"2026-04-08","open":12976,"high":13146,"low":12657,"close":12851,"volume":15919,"rsi_14":38.55,"sma_20":13534.25,"sma_60":13609.67,"sma_120":13302.58},{"date":"2026-04-09","open":12343,"high":13091,"low":12343,"close":12851,"volume":7434,"rsi_14":35.96,"sma_20":13479.5,"sma_60":13596.33,"sma_120":13319.88},{"date":"2026-04-10","open":12851,"high":13131,"low":12792,"close":12976,"volume":4005,"rsi_14":45.76,"sma_20":13420.0,"sma_60":13588.75,"sma_120":13335.75},{"date":"2026-04-13","open":12976,"high":13186,"low":12747,"close":13101,"volume":3958,"rsi_14":46.95,"sma_20":13372.5,"sma_60":13582.0,"sma_120":13352.58},{"date":"2026-04-14","open":13106,"high":13730,"low":12971,"close":12971,"volume":9674,"rsi_14":43.16,"sma_20":13312.0,"sma_60":13575.0,"sma_120":13368.29},{"date":"2026-04-15","open":12871,"high":13455,"low":12871,"close":13435,"volume":15694,"rsi_14":46.21,"sma_20":13263.25,"sma_60":13574.75,"sma_120":13386.5},{"date":"2026-04-16","open":13655,"high":13829,"low":13610,"close":13680,"volume":20829,"rsi_14":48.09,"sma_20":13248.0,"sma_60":13580.25,"sma_120":13407.58},{"date":"2026-04-17","open":13690,"high":13720,"low":13460,"close":13715,"volume":9920,"rsi_14":55.64,"sma_20":13224.5,"sma_60":13589.75,"sma_120":13426.83},{"date":"2026-04-20","open":13789,"high":14248,"low":13585,"close":13874,"volume":25885,"rsi_14":61.07,"sma_20":13252.5,"sma_60":13598.5,"sma_120":13449.71},{"date":"2026-04-21","open":13884,"high":13884,"low":13390,"close":13415,"volume":17548,"rsi_14":46.49,"sma_20":13255.75,"sma_60":13607.25,"sma_120":13467.58},{"date":"2026-04-22","open":13420,"high":13555,"low":13261,"close":13350,"volume":10016,"rsi_14":58.68,"sma_20":13247.0,"sma_60":13614.75,"sma_120":13475.92},{"date":"2026-04-23","open":13560,"high":13615,"low":13320,"close":13565,"volume":15836,"rsi_14":60.92,"sma_20":13237.25,"sma_60":13617.17,"sma_120":13487.08},{"date":"2026-04-24","open":13410,"high":13715,"low":13380,"close":13570,"volume":10199,"rsi_14":72.23,"sma_20":13223.25,"sma_60":13613.17,"sma_120":13499.83},{"date":"2026-04-27","open":13585,"high":13739,"low":13570,"close":13600,"volume":11466,"rsi_14":74.26,"sma_20":13239.5,"sma_60":13609.67,"sma_120":13514.08},{"date":"2026-04-28","open":13600,"high":13600,"low":13415,"close":13510,"volume":13870,"rsi_14":65.35,"sma_20":13263.5,"sma_60":13604.25,"sma_120":13524.0},{"date":"2026-04-29","open":13510,"high":13595,"low":13295,"close":13395,"volume":3825,"rsi_14":61.22,"sma_20":13248.25,"sma_60":13592.58,"sma_120":13531.71},{"date":"2026-04-30","open":13375,"high":13375,"low":13060,"close":13060,"volume":10316,"rsi_14":51.1,"sma_20":13257.25,"sma_60":13581.58,"sma_120":13534.04},{"date":"2026-05-04","open":13060,"high":13450,"low":13060,"close":13175,"volume":9643,"rsi_14":50.9,"sma_20":13269.5,"sma_60":13578.42,"sma_120":13538.0},{"date":"2026-05-06","open":13175,"high":13210,"low":12930,"close":12965,"volume":19726,"rsi_14":49.32,"sma_20":13295.0,"sma_60":13562.83,"sma_120":13539.38},{"date":"2026-05-07","open":12965,"high":13100,"low":12845,"close":12960,"volume":11197,"rsi_14":38.06,"sma_20":13323.25,"sma_60":13549.0,"sma_120":13542.38},{"date":"2026-05-08","open":12960,"high":13020,"low":12605,"close":12690,"volume":14791,"rsi_14":26.17,"sma_20":13313.75,"sma_60":13535.17,"sma_120":13541.67},{"date":"2026-05-11","open":12690,"high":12690,"low":12350,"close":12440,"volume":14857,"rsi_14":22.29,"sma_20":13291.75,"sma_60":13524.58,"sma_120":13537.38},{"date":"2026-05-12","open":12440,"high":12595,"low":12020,"close":12325,"volume":36979,"rsi_14":15.8,"sma_20":13257.75,"sma_60":13505.5,"sma_120":13527.04},{"date":"2026-05-13","open":12265,"high":12545,"low":11950,"close":12045,"volume":25604,"rsi_14":17.14,"sma_20":13203.5,"sma_60":13477.67,"sma_120":13516.29},{"date":"2026-05-14","open":12490,"high":12490,"low":12045,"close":12340,"volume":13141,"rsi_14":27.97,"sma_20":13170.5,"sma_60":13456.67,"sma_120":13506.17},{"date":"2026-05-15","open":12340,"high":12340,"low":11700,"close":11930,"volume":21432,"rsi_14":17.42,"sma_20":13093.75,"sma_60":13429.58,"sma_120":13491.21},{"date":"2026-05-18","open":11650,"high":11830,"low":11170,"close":11430,"volume":24618,"rsi_14":14.43,"sma_20":12979.75,"sma_60":13398.08,"sma_120":13473.58},{"date":"2026-05-19","open":11200,"high":11575,"low":11000,"close":11330,"volume":8313,"rsi_14":13.14,"sma_20":12859.0,"sma_60":13359.42,"sma_120":13458.12},{"date":"2026-05-20","open":11330,"high":11330,"low":10800,"close":11065,"volume":13621,"rsi_14":12.44,"sma_20":12717.0,"sma_60":13315.0,"sma_120":13437.33},{"date":"2026-05-21","open":11065,"high":11540,"low":11065,"close":11370,"volume":9752,"rsi_14":20.69,"sma_20":12613.25,"sma_60":13263.0,"sma_120":13421.21},{"date":"2026-05-22","open":11560,"high":12160,"low":11560,"close":11990,"volume":17972,"rsi_14":35.7,"sma_20":12543.75,"sma_60":13220.08,"sma_120":13409.62},{"date":"2026-05-26","open":11990,"high":12230,"low":11745,"close":11875,"volume":13184,"rsi_14":32.62,"sma_20":12457.75,"sma_60":13177.5,"sma_120":13400.42},{"date":"2026-05-27","open":11875,"high":11925,"low":11515,"close":11640,"volume":9697,"rsi_14":32.4,"sma_20":12359.75,"sma_60":13128.17,"sma_120":13385.75},{"date":"2026-05-28","open":11645,"high":11680,"low":11175,"close":11475,"volume":6799,"rsi_14":31.08,"sma_20":12252.0,"sma_60":13072.17,"sma_120":13369.42},{"date":"2026-05-29","open":11515,"high":11515,"low":11070,"close":11330,"volume":9940,"rsi_14":32.11,"sma_20":12141.5,"sma_60":13024.92,"sma_120":13349.17},{"date":"2026-06-01","open":11330,"high":11330,"low":10820,"close":10895,"volume":39504,"rsi_14":30.61,"sma_20":12016.5,"sma_60":13002.5,"sma_120":13325.62},{"date":"2026-06-02","open":11120,"high":11120,"low":10460,"close":10460,"volume":30852,"rsi_14":28.34,"sma_20":11886.5,"sma_60":12950.0,"sma_120":13298.62},{"date":"2026-06-04","open":10260,"high":10725,"low":10260,"close":10500,"volume":8671,"rsi_14":31.0,"sma_20":11752.75,"sma_60":12897.75,"sma_120":13270.42},{"date":"2026-06-05","open":10200,"high":10650,"low":10155,"close":10160,"volume":17521,"rsi_14":23.48,"sma_20":11612.5,"sma_60":12847.75,"sma_120":13240.0},{"date":"2026-06-08","open":10160,"high":10160,"low":9245,"close":9330,"volume":27686,"rsi_14":21.3,"sma_20":11431.0,"sma_60":12779.0,"sma_120":13203.08},{"date":"2026-06-09","open":9330,"high":10130,"low":9295,"close":9765,"volume":16726,"rsi_14":31.35,"sma_20":11284.75,"sma_60":12710.92,"sma_120":13172.42},{"date":"2026-06-10","open":9650,"high":9970,"low":9595,"close":9800,"volume":13190,"rsi_14":32.61,"sma_20":11152.75,"sma_60":12641.33,"sma_120":13141.62},{"date":"2026-06-11","open":9800,"high":10020,"low":9420,"close":10020,"volume":11050,"rsi_14":38.0,"sma_20":11037.5,"sma_60":12571.75,"sma_120":13111.25},{"date":"2026-06-12","open":10020,"high":10160,"low":9805,"close":9850,"volume":20428,"rsi_14":31.99,"sma_20":10927.75,"sma_60":12501.25,"sma_120":13078.25},{"date":"2026-06-15","open":9855,"high":10115,"low":9855,"close":9945,"volume":7224,"rsi_14":22.33,"sma_20":10808.0,"sma_60":12430.17,"sma_120":13046.5},{"date":"2026-06-16","open":10000,"high":10170,"low":9990,"close":10050,"volume":5276,"rsi_14":25.24,"sma_20":10714.0,"sma_60":12357.0,"sma_120":13013.83},{"date":"2026-06-17","open":10100,"high":10430,"low":9940,"close":10250,"volume":12704,"rsi_14":30.96,"sma_20":10655.0,"sma_60":12294.25,"sma_120":12984.25},{"date":"2026-06-18","open":10230,"high":10275,"low":10095,"close":10130,"volume":3603,"rsi_14":31.35,"sma_20":10595.0,"sma_60":12226.17,"sma_120":12955.92},{"date":"2026-06-19","open":10060,"high":10065,"low":9600,"close":9780,"volume":9996,"rsi_14":29.66,"sma_20":10530.75,"sma_60":12166.75,"sma_120":12925.96},{"date":"2026-06-22","open":9600,"high":9735,"low":9350,"close":9420,"volume":12044,"rsi_14":30.25,"sma_20":10433.25,"sma_60":12100.75,"sma_120":12890.42},{"date":"2026-06-23","open":9420,"high":9735,"low":9050,"close":9080,"volume":28136,"rsi_14":31.04,"sma_20":10287.75,"sma_60":12026.17,"sma_120":12851.88},{"date":"2026-06-24","open":9130,"high":9645,"low":9020,"close":9605,"volume":2427,"rsi_14":39.15,"sma_20":10174.25,"sma_60":11956.42,"sma_120":12818.33},{"date":"2026-06-25","open":9530,"high":9870,"low":9525,"close":9525,"volume":3276,"rsi_14":41.79,"sma_20":10068.5,"sma_60":11883.83,"sma_120":12784.12},{"date":"2026-06-26","open":9530,"high":9530,"low":8880,"close":9090,"volume":7121,"rsi_14":46.54,"sma_20":9949.25,"sma_60":11813.58,"sma_120":12745.88},{"date":"2026-06-29","open":9105,"high":10080,"low":9105,"close":10080,"volume":14320,"rsi_14":53.91,"sma_20":9886.75,"sma_60":11763.92,"sma_120":12716.17},{"date":"2026-06-30","open":10000,"high":10000,"low":9720,"close":9740,"volume":16478,"rsi_14":49.31,"sma_20":9829.0,"sma_60":11697.92,"sma_120":12683.46},{"date":"2026-07-01","open":9775,"high":9865,"low":9605,"close":9730,"volume":6662,"rsi_14":46.48,"sma_20":9792.5,"sma_60":11645.42,"sma_120":12652.38},{"date":"2026-07-02","open":9345,"high":10005,"low":9345,"close":9680,"volume":9610,"rsi_14":47.88,"sma_20":9751.5,"sma_60":11591.25,"sma_120":12620.12},{"date":"2026-07-03","open":9885,"high":9935,"low":9605,"close":9800,"volume":4695,"rsi_14":48.2,"sma_20":9733.5,"sma_60":11547.0,"sma_120":12590.25},{"date":"2026-07-06","open":9800,"high":9800,"low":9400,"close":9535,"volume":2935,"rsi_14":43.85,"sma_20":9743.75,"sma_60":11499.33,"sma_120":12559.46},{"date":"2026-07-07","open":9550,"high":9730,"low":9430,"close":9670,"volume":2866,"rsi_14":42.96,"sma_20":9739.0,"sma_60":11445.83,"sma_120":12527.75},{"date":"2026-07-08","open":9565,"high":9750,"low":9290,"close":9305,"volume":4861,"rsi_14":40.55,"sma_20":9714.25,"sma_60":11386.25,"sma_120":12491.29},{"date":"2026-07-09","open":9350,"high":9460,"low":9050,"close":9155,"volume":3614,"rsi_14":42.5,"sma_20":9671.0,"sma_60":11322.08,"sma_120":12455.42},{"date":"2026-07-10","open":9210,"high":9640,"low":9195,"close":9525,"volume":1387,"rsi_14":51.26,"sma_20":9654.75,"sma_60":11262.0,"sma_120":12422.0},{"date":"2026-07-13","open":9460,"high":9710,"low":9210,"close":9235,"volume":2413,"rsi_14":51.88,"sma_20":9619.25,"sma_60":11199.25,"sma_120":12387.12},{"date":"2026-07-14","open":9240,"high":9240,"low":8855,"close":8980,"volume":9681,"rsi_14":41.89,"sma_20":9565.75,"sma_60":11124.5,"sma_120":12349.62},{"date":"2026-07-15","open":9040,"high":9320,"low":9040,"close":9165,"volume":4187,"rsi_14":45.45,"sma_20":9511.5,"sma_60":11048.75,"sma_120":12314.5},{"date":"2026-07-16","open":9165,"high":9220,"low":8995,"close":9195,"volume":3251,"rsi_14":51.48,"sma_20":9464.75,"sma_60":10972.92,"sma_120":12281.33},{"date":"2026-07-20","open":8830,"high":9195,"low":8815,"close":8880,"volume":8086,"rsi_14":29.17,"sma_20":9419.75,"sma_60":10889.17,"sma_120":12243.83},{"date":"2026-07-21","open":8835,"high":9010,"low":8745,"close":8940,"volume":4512,"rsi_14":34.62,"sma_20":9395.75,"sma_60":10814.08,"sma_120":12210.67},{"date":"2026-07-22","open":9025,"high":9140,"low":8815,"close":8815,"volume":3084,"rsi_14":33.15,"sma_20":9382.5,"sma_60":10738.0,"sma_120":12176.38},{"date":"2026-07-23","open":8835,"high":9085,"low":8835,"close":9075,"volume":1919,"rsi_14":39.66,"sma_20":9356.0,"sma_60":10662.67,"sma_120":12139.92},{"date":"2026-07-24","open":8930,"high":9415,"low":8930,"close":9285,"volume":9682,"rsi_14":41.46,"sma_20":9344.0,"sma_60":10590.75,"sma_120":12101.96},{"date":"2026-07-27","open":9295,"high":9600,"low":9260,"close":9380,"volume":7268,"rsi_14":47.28,"sma_20":9358.5,"sma_60":10519.92,"sma_120":12064.79},{"date":"2026-07-28","open":9225,"high":9415,"low":9055,"close":9145,"volume":7301,"rsi_14":41.09,"sma_20":9311.75,"sma_60":10446.67,"sma_120":12025.46},{"date":"2026-07-29","open":9175,"high":9285,"low":8565,"close":8820,"volume":8465,"rsi_14":41.65,"sma_20":9265.75,"sma_60":10370.42,"sma_120":11981.5},{"date":"2026-07-30","open":8765,"high":9190,"low":8650,"close":9020,"volume":14356,"rsi_14":47.72,"sma_20":9230.25,"sma_60":10303.08,"sma_120":11942.33},{"date":"2026-07-31","open":9045,"high":9135,"low":8945,"close":9135,"volume":3634,"rsi_14":42.78,"sma_20":9203.0,"sma_60":10235.75,"sma_120":11907.08},{"date":"2026-08-03","open":9075,"high":9265,"low":8830,"close":9025,"volume":5525,"rsi_14":45.83,"sma_20":9164.25,"sma_60":10170.08,"sma_120":11866.46},{"date":"2026-08-04","open":9025,"high":9550,"low":9025,"close":9550,"volume":1928,"rsi_14":60.22,"sma_20":9165.0,"sma_60":10113.25,"sma_120":11831.12},{"date":"2026-08-05","open":9550,"high":9835,"low":9470,"close":9665,"volume":3177,"rsi_14":59.19,"sma_20":9164.75,"sma_60":10062.83,"sma_120":11799.0},{"date":"2026-08-06","open":9655,"high":9745,"low":9480,"close":9730,"volume":5427,"rsi_14":59.71,"sma_20":9186.0,"sma_60":10017.67,"sma_120":11771.12},{"date":"2026-08-07","open":9690,"high":9860,"low":9590,"close":9860,"volume":5938,"rsi_14":69.07,"sma_20":9221.25,"sma_60":9976.58,"sma_120":11741.04},{"date":"2026-08-10","open":9505,"high":10170,"low":9505,"close":10170,"volume":8306,"rsi_14":71.81,"sma_20":9253.5,"sma_60":9945.33,"sma_120":11711.5},{"date":"2026-08-11","open":10150,"high":10435,"low":10135,"close":10395,"volume":17730,"rsi_14":77.05,"sma_20":9311.5,"sma_60":9912.92,"sma_120":11684.79},{"date":"2026-08-12","open":10395,"high":10395,"low":10055,"close":10075,"volume":12776,"rsi_14":66.78,"sma_20":9366.25,"sma_60":9882.0,"sma_120":11655.79},{"date":"2026-08-13","open":10095,"high":10120,"low":9950,"close":10015,"volume":8214,"rsi_14":62.9,"sma_20":9408.75,"sma_60":9858.42,"sma_120":11628.25},{"date":"2026-08-14","open":10000,"high":10100,"low":9925,"close":9985,"volume":2533,"rsi_14":60.94,"sma_20":9448.25,"sma_60":9836.0,"sma_120":11597.71},{"date":"2026-08-18","open":9910,"high":9910,"low":9540,"close":9630,"volume":4963,"rsi_14":58.41,"sma_20":9485.75,"sma_60":9812.08,"sma_120":11563.54},{"date":"2026-08-19","open":9465,"high":9590,"low":9365,"close":9525,"volume":801,"rsi_14":63.23,"sma_20":9515.0,"sma_60":9781.33,"sma_120":11522.17},{"date":"2026-08-20","open":9885,"high":9960,"low":9640,"close":9725,"volume":2503,"rsi_14":63.23,"sma_20":9560.5,"sma_60":9743.58,"sma_120":11481.83},{"date":"2026-08-21","open":9515,"high":9575,"low":9285,"close":9430,"volume":1883,"rsi_14":55.18,"sma_20":9578.25,"sma_60":9702.83,"sma_120":11440.17},{"date":"2026-08-24","open":9430,"high":9605,"low":9430,"close":9585,"volume":2036,"rsi_14":59.69,"sma_20":9593.25,"sma_60":9668.58,"sma_120":11398.38},{"date":"2026-08-25","open":9205,"high":9495,"low":9200,"close":9475,"volume":2092,"rsi_14":48.48,"sma_20":9598.0,"sma_60":9635.25,"sma_120":11353.71},{"date":"2026-08-26","open":9565,"high":9850,"low":9565,"close":9795,"volume":18115,"rsi_14":52.43,"sma_20":9630.5,"sma_60":9609.67,"sma_120":11317.29},{"date":"2026-08-27","open":9765,"high":9795,"low":9645,"close":9670,"volume":11613,"rsi_14":48.91,"sma_20":9673.0,"sma_60":9589.25,"sma_120":11295.88},{"date":"2026-08-28","open":9550,"high":9550,"low":9430,"close":9525,"volume":1104,"rsi_14":43.92,"sma_20":9698.25,"sma_60":9573.67,"sma_120":11261.83},{"date":"2026-08-31","open":9370,"high":9480,"low":9175,"close":9470,"volume":1993,"rsi_14":36.0,"sma_20":9715.0,"sma_60":9556.5,"sma_120":11227.12},{"date":"2026-09-01","open":9435,"high":9505,"low":9400,"close":9495,"volume":2849,"rsi_14":30.43,"sma_20":9738.5,"sma_60":9545.42,"sma_120":11196.58},{"date":"2026-09-02","open":9360,"high":9475,"low":9235,"close":9235,"volume":1272,"rsi_14":31.25,"sma_20":9722.75,"sma_60":9543.83,"sma_120":11161.42},{"date":"2026-09-03","open":9260,"high":9350,"low":9075,"close":9145,"volume":14318,"rsi_14":30.84,"sma_20":9696.75,"sma_60":9533.5,"sma_120":11122.21},{"date":"2026-09-04","open":9225,"high":9250,"low":9150,"close":9235,"volume":4169,"rsi_14":33.91,"sma_20":9672.0,"sma_60":9524.08,"sma_120":11082.71},{"date":"2026-09-07","open":9235,"high":9235,"low":9145,"close":9180,"volume":2586,"rsi_14":38.92,"sma_20":9638.0,"sma_60":9510.08,"sma_120":11040.92},{"date":"2026-09-08","open":9240,"high":9285,"low":9075,"close":9085,"volume":2220,"rsi_14":39.11,"sma_20":9583.75,"sma_60":9497.33,"sma_120":10999.29},{"date":"2026-09-09","open":9025,"high":9105,"low":9025,"close":9100,"volume":10886,"rsi_14":32.97,"sma_20":9519.0,"sma_60":9483.25,"sma_120":10956.71},{"date":"2026-09-10","open":9000,"high":9010,"low":8880,"close":8965,"volume":1055,"rsi_14":36.12,"sma_20":9463.5,"sma_60":9465.17,"sma_120":10911.08},{"date":"2026-09-11","open":8810,"high":8870,"low":8740,"close":8870,"volume":1391,"rsi_14":27.86,"sma_20":9406.25,"sma_60":9442.17,"sma_120":10868.21},{"date":"2026-09-14","open":8790,"high":8905,"low":8680,"close":8805,"volume":1494,"rsi_14":28.66,"sma_20":9347.25,"sma_60":9420.08,"sma_120":10823.12},{"date":"2026-09-15","open":8805,"high":8875,"low":8775,"close":8810,"volume":2572,"rsi_14":10.76,"sma_20":9306.25,"sma_60":9403.92,"sma_120":10785.33},{"date":"2026-09-16","open":8770,"high":8800,"low":8710,"close":8760,"volume":850,"rsi_14":11.44,"sma_20":9268.0,"sma_60":9392.92,"sma_120":10746.83},{"date":"2026-09-17","open":8800,"high":8880,"low":8795,"close":8880,"volume":1310,"rsi_14":22.08,"sma_20":9225.75,"sma_60":9389.58,"sma_120":10707.88},{"date":"2026-09-18","open":8995,"high":8995,"low":8885,"close":8915,"volume":1620,"rsi_14":25.55,"sma_20":9200.0,"sma_60":9378.08,"sma_120":10667.25},{"date":"2026-09-21","open":8960,"high":9050,"low":8940,"close":9050,"volume":3558,"rsi_14":32.13,"sma_20":9173.25,"sma_60":9370.17,"sma_120":10627.0},{"date":"2026-09-22","open":9065,"high":9110,"low":8940,"close":8950,"volume":1310,"rsi_14":36.87,"sma_20":9147.0,"sma_60":9367.83,"sma_120":10590.71},{"date":"2026-09-23","open":8970,"high":9200,"low":8915,"close":8950,"volume":3220,"rsi_14":40.2,"sma_20":9104.75,"sma_60":9349.0,"sma_120":10556.46},{"date":"2026-09-28","open":9110,"high":9380,"low":9110,"close":9325,"volume":41551,"rsi_14":53.52,"sma_20":9087.5,"sma_60":9342.08,"sma_120":10520.0},{"date":"2026-09-29","open":9285,"high":9285,"low":9100,"close":9215,"volume":10363,"rsi_14":51.31,"sma_20":9072.0,"sma_60":9333.5,"sma_120":10489.46},{"date":"2026-09-30","open":9215,"high":9240,"low":9100,"close":9160,"volume":2718,"rsi_14":52.9,"sma_20":9056.5,"sma_60":9324.83,"sma_120":10458.04},{"date":"2026-10-01","open":9160,"high":9430,"low":9130,"close":9380,"volume":7886,"rsi_14":59.33,"sma_20":9050.75,"sma_60":9317.83,"sma_120":10432.42},{"date":"2026-10-02","open":9380,"high":9440,"low":9180,"close":9240,"volume":3563,"rsi_14":59.14,"sma_20":9051.0,"sma_60":9312.92,"sma_120":10406.12},{"date":"2026-10-06","open":9295,"high":9395,"low":9135,"close":9255,"volume":5434,"rsi_14":63.51,"sma_20":9056.5,"sma_60":9306.0,"sma_120":10375.92},{"date":"2026-10-07","open":9240,"high":9240,"low":9070,"close":9070,"volume":4454,"rsi_14":58.58,"sma_20":9048.25,"sma_60":9302.08,"sma_120":10344.17},{"date":"2026-10-08","open":9000,"high":9000,"low":8845,"close":8845,"volume":2080,"rsi_14":50.99,"sma_20":9031.5,"sma_60":9296.92,"sma_120":10309.5},{"date":"2026-10-12","open":8815,"high":8885,"low":8600,"close":8625,"volume":2183,"rsi_14":46.51,"sma_20":9008.5,"sma_60":9281.92,"sma_120":10271.96},{"date":"2026-10-13","open":8435,"high":8640,"low":8315,"close":8640,"volume":4650,"rsi_14":43.44,"sma_20":8985.5,"sma_60":9272.0,"sma_120":10235.62},{"date":"2026-10-14","open":8640,"high":8730,"low":8490,"close":8535,"volume":1463,"rsi_14":40.0,"sma_20":8964.0,"sma_60":9264.58,"sma_120":10194.54},{"date":"2026-10-15","open":8385,"high":8465,"low":8205,"close":8465,"volume":7229,"rsi_14":34.06,"sma_20":8943.75,"sma_60":9252.92,"sma_120":10150.83},{"date":"2026-10-16","open":8470,"high":9070,"low":8470,"close":8915,"volume":3218,"rsi_14":49.2,"sma_20":8949.25,"sma_60":9248.25,"sma_120":10110.58},{"date":"2026-10-19","open":8815,"high":9340,"low":8815,"close":9340,"volume":6411,"rsi_14":57.47,"sma_20":8975.75,"sma_60":9255.92,"sma_120":10072.54},{"date":"2026-10-20","open":9230,"high":9395,"low":9140,"close":9215,"volume":6411,"rsi_14":47.67,"sma_20":8998.5,"sma_60":9260.5,"sma_120":10037.29},{"date":"2026-10-21","open":9280,"high":9455,"low":9190,"close":9205,"volume":16368,"rsi_14":49.78,"sma_20":9014.75,"sma_60":9267.0,"sma_120":10002.5},{"date":"2026-10-22","open":9130,"high":9230,"low":9005,"close":9045,"volume":36495,"rsi_14":47.57,"sma_20":9021.25,"sma_60":9266.5,"sma_120":9964.58},{"date":"2026-10-23","open":8911,"high":9190,"low":8867,"close":9190,"volume":26713,"rsi_14":45.85,"sma_20":9028.25,"sma_60":9264.92,"sma_120":9927.83}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 의료AI","phase":"above-fold","symbol_resolved":true}