{"status":"ok","report":{"price_analysis":{"current":9425.0,"change_1d":0.7,"change_7d":0.1,"change_30d":0.2,"high_30d":9570.0,"low_30d":9220.0,"position_in_range":59.0,"support":9255.0,"resistance":9535.0},"summary":"TIGER 리츠부동산인프라TOP10액티브(0086B0)은(는) KEDI 리츠부동산인프라TOP10지수 (Price Return)를 추종하는 ETF입니다, 순자산 493억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(-20.62)가 시그널선(-18.48)을 하회합니다(데드크로스). 현재가가 SMA20(9428)과 SMA60(9448) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9280~9576 (현재 위치 49%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.30555555555555,"macd":-20.617185013168637,"macd_signal":-18.483545641467416,"sma_20":9428.25,"sma_60":9447.7,"bb_upper":9576.042929465519,"bb_lower":9280.457070534481,"atr_14":111.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.00, 기관 순매수 1.61만. 30일 누적: 외국인 -4026.00, 기관 10.56만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8.0,"institutional_flow":16101.0,"data":[{"date":"2026-10-23","foreign_net":-25.0,"institution_net":5376.0,"retail_net":-5351.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-185.0,"retail_net":185.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":643.0,"retail_net":-643.0},{"date":"2026-10-20","foreign_net":12.0,"institution_net":1958.0,"retail_net":-1970.0},{"date":"2026-10-19","foreign_net":5.0,"institution_net":8309.0,"retail_net":-8314.0},{"date":"2026-10-16","foreign_net":-24.0,"institution_net":7126.0,"retail_net":-7102.0},{"date":"2026-10-15","foreign_net":-13.0,"institution_net":10965.0,"retail_net":-10952.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":-353.0,"retail_net":354.0},{"date":"2026-10-13","foreign_net":324.0,"institution_net":8556.0,"retail_net":-8880.0},{"date":"2026-10-12","foreign_net":-497.0,"institution_net":2176.0,"retail_net":-1679.0},{"date":"2026-10-08","foreign_net":427.0,"institution_net":1735.0,"retail_net":-2162.0},{"date":"2026-10-07","foreign_net":97.0,"institution_net":20163.0,"retail_net":-20260.0},{"date":"2026-10-06","foreign_net":-40.0,"institution_net":-2552.0,"retail_net":2592.0},{"date":"2026-10-02","foreign_net":-2299.0,"institution_net":2749.0,"retail_net":-450.0},{"date":"2026-10-01","foreign_net":-8963.0,"institution_net":7586.0,"retail_net":1377.0},{"date":"2026-09-30","foreign_net":2271.0,"institution_net":-185.0,"retail_net":-2086.0},{"date":"2026-09-29","foreign_net":3255.0,"institution_net":-6.0,"retail_net":-3249.0},{"date":"2026-09-28","foreign_net":2662.0,"institution_net":704.0,"retail_net":-3366.0},{"date":"2026-09-23","foreign_net":2737.0,"institution_net":4610.0,"retail_net":-7347.0},{"date":"2026-09-22","foreign_net":-133.0,"institution_net":8087.0,"retail_net":-7954.0},{"date":"2026-09-21","foreign_net":-10578.0,"institution_net":16674.0,"retail_net":-6096.0},{"date":"2026-09-18","foreign_net":472.0,"institution_net":2651.0,"retail_net":-3123.0},{"date":"2026-09-17","foreign_net":10890.0,"institution_net":1208.0,"retail_net":-12098.0},{"date":"2026-09-16","foreign_net":2.0,"institution_net":-918.0,"retail_net":916.0},{"date":"2026-09-15","foreign_net":-825.0,"institution_net":1511.0,"retail_net":-686.0},{"date":"2026-09-14","foreign_net":136.0,"institution_net":2591.0,"retail_net":-2727.0},{"date":"2026-09-11","foreign_net":287.0,"institution_net":-78.0,"retail_net":-209.0},{"date":"2026-09-10","foreign_net":352.0,"institution_net":-8033.0,"retail_net":7681.0},{"date":"2026-09-09","foreign_net":-1418.0,"institution_net":-2374.0,"retail_net":3792.0},{"date":"2026-09-08","foreign_net":-3139.0,"institution_net":4888.0,"retail_net":-1749.0}],"periods":{"d1":{"foreign_net":-25.0,"institution_net":5376.0,"retail_net":-5351.0},"d3":{"foreign_net":-25.0,"institution_net":5834.0,"retail_net":-5809.0},"d7":{"foreign_net":-45.0,"institution_net":34192.0,"retail_net":-34147.0},"d14":{"foreign_net":-2034.0,"institution_net":66666.0,"retail_net":-64632.0},"d30":{"foreign_net":-4026.0,"institution_net":105582.0,"retail_net":-101556.0}}},"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":43,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.3,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":["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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.2824,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.28,"summary":"배당수익률 6.28%","metrics":[{"name":"배당수익률","value":6.28,"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":"2026-10-24T00:25:00.684664+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 리츠부동산인프라TOP10지수 (Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.06,"aum":49300000000.0,"aum_display":"493억","dividend_yield":null,"tracking_error":1.98,"holdings":[{"ticker":"088980","name":"맥쿼리인프라","weight":27.89},{"ticker":"395400","name":"SK리츠","weight":18.15},{"ticker":"293940","name":"신한알파리츠","weight":10.24},{"ticker":"330590","name":"롯데리츠","weight":10.01},{"ticker":"365550","name":"ESR켄달스퀘어리츠","weight":8.7},{"ticker":"451800","name":"한화리츠","weight":8.43},{"ticker":"357120","name":"코람코라이프인프라리츠","weight":5.92},{"ticker":"","name":"원화현금","weight":4.49},{"ticker":"448730","name":"삼성FN리츠","weight":3.26},{"ticker":"334890","name":"이지스밸류플러스리츠","weight":2.89}],"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":9425.0,"change_pct":0.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-29","close":9399.2197},{"date":"2025-07-30","close":9511.8975},{"date":"2025-07-31","close":9502.5078},{"date":"2025-08-01","close":9380.4385},{"date":"2025-08-04","close":9474.3359},{"date":"2025-08-05","close":9554.1514},{"date":"2025-08-06","close":9549.457},{"date":"2025-08-07","close":9587.0166},{"date":"2025-08-08","close":9591.7119},{"date":"2025-08-11","close":9587.0166},{"date":"2025-08-12","close":9582.3213},{"date":"2025-08-13","close":9554.1514},{"date":"2025-08-14","close":9455.5576},{"date":"2025-08-18","close":9479.0332},{"date":"2025-08-19","close":9469.6445},{"date":"2025-08-20","close":9464.9492},{"date":"2025-08-21","close":9488.4219},{"date":"2025-08-22","close":9483.7295},{"date":"2025-08-25","close":9502.5078},{"date":"2025-08-26","close":9502.5078},{"date":"2025-08-27","close":9493.1152},{"date":"2025-08-28","close":9507.2031},{"date":"2025-08-29","close":9540.0664},{"date":"2025-09-01","close":9485.4668},{"date":"2025-09-02","close":9587.0166},{"date":"2025-09-03","close":9582.3213},{"date":"2025-09-04","close":9596.4053},{"date":"2025-09-05","close":9648.0498},{"date":"2025-09-08","close":9723.167},{"date":"2025-09-09","close":9704.3887},{"date":"2025-09-10","close":9723.167},{"date":"2025-09-11","close":9732.5596},{"date":"2025-09-12","close":9750.4932},{"date":"2025-09-15","close":9759.9326},{"date":"2025-09-16","close":9693.8584},{"date":"2025-09-17","close":9708.0156},{"date":"2025-09-18","close":9736.333},{"date":"2025-09-19","close":9717.4561},{"date":"2025-09-22","close":9646.6631},{"date":"2025-09-23","close":9594.75},{"date":"2025-09-24","close":9599.4697},{"date":"2025-09-25","close":9674.9814},{"date":"2025-09-26","close":9618.3457},{"date":"2025-09-29","close":9679.7021},{"date":"2025-09-30","close":9656.1006},{"date":"2025-10-01","close":9670.2598},{"date":"2025-10-02","close":9693.8584},{"date":"2025-10-10","close":9656.1006},{"date":"2025-10-13","close":9627.7842},{"date":"2025-10-14","close":9622.0908},{"date":"2025-10-15","close":9622.0908},{"date":"2025-10-16","close":9622.0908},{"date":"2025-10-17","close":9631.583},{"date":"2025-10-20","close":9636.3252},{"date":"2025-10-21","close":9617.3486},{"date":"2025-10-22","close":9631.583},{"date":"2025-10-23","close":9650.5605},{"date":"2025-10-24","close":9650.5605},{"date":"2025-10-27","close":9603.1133},{"date":"2025-10-28","close":9631.583},{"date":"2025-10-29","close":9631.583},{"date":"2025-10-30","close":9636.3252},{"date":"2025-10-31","close":9593.623},{"date":"2025-11-03","close":9527.2002},{"date":"2025-11-04","close":9536.6904},{"date":"2025-11-05","close":9498.7334},{"date":"2025-11-06","close":9603.1133},{"date":"2025-11-07","close":9603.1133},{"date":"2025-11-10","close":9612.6025},{"date":"2025-11-11","close":9631.583},{"date":"2025-11-12","close":9679.0264},{"date":"2025-11-13","close":10166.2631},{"date":"2025-11-14","close":9687.6133},{"date":"2025-11-17","close":9711.4629},{"date":"2025-11-18","close":9711.4629},{"date":"2025-11-19","close":9759.1621},{"date":"2025-11-20","close":9797.3213},{"date":"2025-11-21","close":9792.5508},{"date":"2025-11-24","close":9825.9395},{"date":"2025-11-25","close":9816.4004},{"date":"2025-11-26","close":9878.4082},{"date":"2025-11-27","close":9945.1865},{"date":"2025-11-28","close":9940.416},{"date":"2025-12-01","close":9959.4951},{"date":"2025-12-02","close":9992.8857},{"date":"2025-12-03","close":10045.3555},{"date":"2025-12-04","close":10078.7432},{"date":"2025-12-05","close":10083.5137},{"date":"2025-12-08","close":10135.9824},{"date":"2025-12-09","close":10116.9043},{"date":"2025-12-10","close":10116.9043},{"date":"2025-12-11","close":10121.6699},{"date":"2025-12-12","close":10048.7988},{"date":"2025-12-15","close":9991.2666},{"date":"2025-12-16","close":9924.1465},{"date":"2025-12-17","close":9967.2969},{"date":"2025-12-18","close":9833.0557},{"date":"2025-12-19","close":9909.7646},{"date":"2025-12-22","close":9871.4121},{"date":"2025-12-23","close":9871.4121},{"date":"2025-12-24","close":9909.7646},{"date":"2025-12-26","close":9904.9707},{"date":"2025-12-29","close":9904.9707},{"date":"2025-12-30","close":9972.0889},{"date":"2026-01-02","close":10044.0049},{"date":"2026-01-05","close":10067.9756},{"date":"2026-01-06","close":10111.123},{"date":"2026-01-07","close":10115.9189},{"date":"2026-01-08","close":10120.7129},{"date":"2026-01-09","close":10077.5654},{"date":"2026-01-12","close":10053.5928},{"date":"2026-01-13","close":10005.6494},{"date":"2026-01-14","close":10033.6016},{"date":"2026-01-15","close":10057.6963},{"date":"2026-01-16","close":10110.709},{"date":"2026-01-19","close":10154.082},{"date":"2026-01-20","close":10197.4551},{"date":"2026-01-21","close":10144.4453},{"date":"2026-01-22","close":10081.5908},{"date":"2026-01-23","close":10110.3408},{"date":"2026-01-26","close":10177.4238},{"date":"2026-01-27","close":10234.9238},{"date":"2026-01-28","close":10182.2158},{"date":"2026-01-29","close":10220.5479},{"date":"2026-01-30","close":10250.4678},{"date":"2026-02-02","close":10163.7188},{"date":"2026-02-03","close":10187.8184},{"date":"2026-02-04","close":10255.2852},{"date":"2026-02-05","close":10250.4678},{"date":"2026-02-06","close":10269.7432},{"date":"2026-02-09","close":10236.0078},{"date":"2026-02-10","close":10289.0195},{"date":"2026-02-11","close":10327.5752},{"date":"2026-02-12","close":10433.166},{"date":"2026-02-13","close":10530.0371},{"date":"2026-02-19","close":10525.1943},{"date":"2026-02-20","close":10554.2559},{"date":"2026-02-23","close":10559.0996},{"date":"2026-02-24","close":10559.0996},{"date":"2026-02-25","close":10549.4121},{"date":"2026-02-26","close":10525.1943},{"date":"2026-02-27","close":10568.7871},{"date":"2026-03-03","close":10375.041},{"date":"2026-03-04","close":9953.6465},{"date":"2026-03-05","close":10287.8564},{"date":"2026-03-06","close":10321.7627},{"date":"2026-03-09","close":10176.4531},{"date":"2026-03-10","close":10263.6387},{"date":"2026-03-11","close":10384.7285},{"date":"2026-03-12","close":10447.04},{"date":"2026-03-13","close":10539.5361},{"date":"2026-03-16","close":10529.7988},{"date":"2026-03-17","close":10563.877},{"date":"2026-03-18","close":10636.8994},{"date":"2026-03-19","close":10641.7666},{"date":"2026-03-20","close":10661.2402},{"date":"2026-03-23","close":10484.0557},{"date":"2026-03-24","close":10532.457},{"date":"2026-03-25","close":10542.1377},{"date":"2026-03-26","close":10532.457},{"date":"2026-03-27","close":10576.0195},{"date":"2026-03-30","close":10542.1377},{"date":"2026-03-31","close":10513.0967},{"date":"2026-04-01","close":10571.1797},{"date":"2026-04-02","close":10609.9014},{"date":"2026-04-03","close":10789.459},{"date":"2026-04-06","close":10672.8262},{"date":"2026-04-07","close":10692.1855},{"date":"2026-04-08","close":10697.0273},{"date":"2026-04-09","close":10779.3115},{"date":"2026-04-10","close":10890.6396},{"date":"2026-04-13","close":10905.1592},{"date":"2026-04-14","close":10982.0039},{"date":"2026-04-15","close":10938.2305},{"date":"2026-04-16","close":10967.4131},{"date":"2026-04-17","close":11089.002},{"date":"2026-04-20","close":11089.002},{"date":"2026-04-21","close":11234.9111},{"date":"2026-04-22","close":11361.3643},{"date":"2026-04-23","close":11322.4551},{"date":"2026-04-24","close":11414.8643},{"date":"2026-04-27","close":11482.9551},{"date":"2026-04-28","close":11380.8184},{"date":"2026-04-29","close":10875.0049},{"date":"2026-04-30","close":10884.7324},{"date":"2026-05-04","close":10661.0068},{"date":"2026-05-06","close":10301.1006},{"date":"2026-05-07","close":10466.4619},{"date":"2026-05-08","close":10626.9619},{"date":"2026-05-11","close":10437.2803},{"date":"2026-05-12","close":10291.374},{"date":"2026-05-13","close":10067.6465},{"date":"2026-05-14","close":10188.8975},{"date":"2026-05-15","close":10154.6738},{"date":"2026-05-18","close":9993.333},{"date":"2026-05-19","close":9963.998},{"date":"2026-05-20","close":9792.8789},{"date":"2026-05-21","close":9729.3213},{"date":"2026-05-22","close":9954.2197},{"date":"2026-05-26","close":10017.7793},{"date":"2026-05-27","close":10032.4453},{"date":"2026-05-28","close":9871.1045},{"date":"2026-05-29","close":9699.9863},{"date":"2026-06-01","close":9416.4189},{"date":"2026-06-02","close":9323.5254},{"date":"2026-06-04","close":9230.6328},{"date":"2026-06-05","close":9196.4082},{"date":"2026-06-08","close":8922.6182},{"date":"2026-06-09","close":9083.96},{"date":"2026-06-10","close":9308.8574},{"date":"2026-06-11","close":9778.2119},{"date":"2026-06-12","close":9565.8564},{"date":"2026-06-15","close":9732.9883},{"date":"2026-06-16","close":9787.0605},{"date":"2026-06-17","close":9895.2051},{"date":"2026-06-18","close":9929.6133},{"date":"2026-06-19","close":9732.9883},{"date":"2026-06-22","close":9497.0371},{"date":"2026-06-23","close":9320.0732},{"date":"2026-06-24","close":9413.4707},{"date":"2026-06-25","close":9477.375},{"date":"2026-06-26","close":9359.3984},{"date":"2026-06-29","close":9438.0498},{"date":"2026-06-30","close":9364.3145},{"date":"2026-07-01","close":9379.0625},{"date":"2026-07-02","close":9374.1465},{"date":"2026-07-03","close":9418.3867},{"date":"2026-07-06","close":9541.2773},{"date":"2026-07-07","close":9595.3506},{"date":"2026-07-08","close":9457.7119},{"date":"2026-07-09","close":9324.9883},{"date":"2026-07-10","close":9359.3984},{"date":"2026-07-13","close":9354.4824},{"date":"2026-07-14","close":9304.0576},{"date":"2026-07-15","close":9284.2822},{"date":"2026-07-16","close":9294.1699},{"date":"2026-07-20","close":9269.4521},{"date":"2026-07-21","close":9244.7324},{"date":"2026-07-22","close":9269.4521},{"date":"2026-07-23","close":9323.832},{"date":"2026-07-24","close":9368.3262},{"date":"2026-07-27","close":9477.0879},{"date":"2026-07-28","close":9427.6504},{"date":"2026-07-29","close":9328.7764},{"date":"2026-07-30","close":9417.7627},{"date":"2026-07-31","close":9452.3682},{"date":"2026-08-03","close":9348.5508},{"date":"2026-08-04","close":9328.7764},{"date":"2026-08-05","close":9373.2695},{"date":"2026-08-06","close":9432.5938},{"date":"2026-08-07","close":9467.2002},{"date":"2026-08-10","close":9575.9609},{"date":"2026-08-11","close":9689.667},{"date":"2026-08-12","close":9590.793},{"date":"2026-08-13","close":9485.3994},{"date":"2026-08-14","close":9604.7119},{"date":"2026-08-18","close":9485.3994},{"date":"2026-08-19","close":9455.5713},{"date":"2026-08-20","close":9455.5713},{"date":"2026-08-21","close":9500.3135},{"date":"2026-08-24","close":9515.2275},{"date":"2026-08-25","close":9515.2275},{"date":"2026-08-26","close":9550.0273},{"date":"2026-08-27","close":9450.5996},{"date":"2026-08-28","close":9520.1992},{"date":"2026-08-31","close":9520.1992},{"date":"2026-09-01","close":9480.4277},{"date":"2026-09-02","close":9435.6855},{"date":"2026-09-03","close":9450.5996},{"date":"2026-09-04","close":9430.7139},{"date":"2026-09-07","close":9346.2002},{"date":"2026-09-08","close":9405.8574},{"date":"2026-09-09","close":9425.7422},{"date":"2026-09-10","close":9371.0576},{"date":"2026-09-11","close":9381.0},{"date":"2026-09-14","close":9385.7705},{"date":"2026-09-15","close":9380.7988},{"date":"2026-09-16","close":9321.1436},{"date":"2026-09-17","close":9286.3447},{"date":"2026-09-18","close":9346.0},{"date":"2026-09-21","close":9390.7412},{"date":"2026-09-22","close":9385.7705},{"date":"2026-09-23","close":9475.2529},{"date":"2026-09-28","close":9470.2822},{"date":"2026-09-29","close":9430.5117},{"date":"2026-09-30","close":9405.6553},{"date":"2026-10-01","close":9380.7988},{"date":"2026-10-02","close":9445.4258},{"date":"2026-10-06","close":9415.5977},{"date":"2026-10-07","close":9455.3682},{"date":"2026-10-08","close":9455.3682},{"date":"2026-10-12","close":9365.8848},{"date":"2026-10-13","close":9346.0},{"date":"2026-10-14","close":9385.0},{"date":"2026-10-15","close":9230.0},{"date":"2026-10-16","close":9320.0},{"date":"2026-10-19","close":9415.0},{"date":"2026-10-20","close":9375.0},{"date":"2026-10-21","close":9370.0},{"date":"2026-10-22","close":9360.0},{"date":"2026-10-23","close":9375.0}],"chart_data":[{"date":"2025-07-29","open":9394,"high":9427,"low":9343,"close":9399,"volume":1063459},{"date":"2025-07-30","open":9428,"high":9512,"low":9414,"close":9512,"volume":738106},{"date":"2025-07-31","open":9516,"high":9526,"low":9489,"close":9503,"volume":726950},{"date":"2025-08-01","open":9502,"high":9502,"low":9372,"close":9380,"volume":551732},{"date":"2025-08-04","open":9398,"high":9474,"low":9360,"close":9474,"volume":376112},{"date":"2025-08-05","open":9507,"high":9554,"low":9494,"close":9554,"volume":518276},{"date":"2025-08-06","open":9564,"high":9578,"low":9527,"close":9549,"volume":362177},{"date":"2025-08-07","open":9577,"high":9596,"low":9553,"close":9587,"volume":548470},{"date":"2025-08-08","open":9606,"high":9614,"low":9558,"close":9592,"volume":445598},{"date":"2025-08-11","open":9592,"high":9592,"low":9521,"close":9587,"volume":471223},{"date":"2025-08-12","open":9582,"high":9606,"low":9559,"close":9582,"volume":373915},{"date":"2025-08-13","open":9593,"high":9616,"low":9549,"close":9554,"volume":446922},{"date":"2025-08-14","open":9559,"high":9596,"low":9385,"close":9456,"volume":1010389},{"date":"2025-08-18","open":9483,"high":9515,"low":9421,"close":9479,"volume":432189},{"date":"2025-08-19","open":9505,"high":9505,"low":9440,"close":9470,"volume":463477},{"date":"2025-08-20","open":9470,"high":9470,"low":9412,"close":9465,"volume":410411},{"date":"2025-08-21","open":9502,"high":9502,"low":9461,"close":9488,"volume":301040},{"date":"2025-08-22","open":9426,"high":9502,"low":9426,"close":9484,"volume":311877},{"date":"2025-08-25","open":9494,"high":9526,"low":9485,"close":9503,"volume":291337},{"date":"2025-08-26","open":9526,"high":9531,"low":9494,"close":9503,"volume":377136},{"date":"2025-08-27","open":9526,"high":9526,"low":9470,"close":9493,"volume":402097},{"date":"2025-08-28","open":9494,"high":9512,"low":9462,"close":9507,"volume":376068},{"date":"2025-08-29","open":9522,"high":9550,"low":9486,"close":9540,"volume":454808},{"date":"2025-09-01","open":9463,"high":9490,"low":9431,"close":9485,"volume":330721},{"date":"2025-09-02","open":9553,"high":9587,"low":9538,"close":9587,"volume":550281},{"date":"2025-09-03","open":9625,"high":9625,"low":9572,"close":9582,"volume":499771},{"date":"2025-09-04","open":9625,"high":9625,"low":9564,"close":9596,"volume":516605},{"date":"2025-09-05","open":9633,"high":9648,"low":9578,"close":9648,"volume":458616},{"date":"2025-09-08","open":9653,"high":9723,"low":9633,"close":9723,"volume":694220},{"date":"2025-09-09","open":9755,"high":9755,"low":9673,"close":9704,"volume":520966},{"date":"2025-09-10","open":9723,"high":9728,"low":9691,"close":9723,"volume":455434},{"date":"2025-09-11","open":9723,"high":9754,"low":9699,"close":9733,"volume":599552},{"date":"2025-09-12","open":9737,"high":9759,"low":9727,"close":9750,"volume":464324},{"date":"2025-09-15","open":9760,"high":9775,"low":9722,"close":9760,"volume":507287},{"date":"2025-09-16","open":9768,"high":9768,"low":9694,"close":9694,"volume":369251},{"date":"2025-09-17","open":9742,"high":9742,"low":9685,"close":9708,"volume":397560},{"date":"2025-09-18","open":9708,"high":9745,"low":9703,"close":9736,"volume":345200},{"date":"2025-09-19","open":9737,"high":9751,"low":9686,"close":9717,"volume":328227},{"date":"2025-09-22","open":9751,"high":9751,"low":9647,"close":9647,"volume":312061},{"date":"2025-09-23","open":9689,"high":9689,"low":9570,"close":9595,"volume":409861},{"date":"2025-09-24","open":9596,"high":9613,"low":9562,"close":9599,"volume":171390},{"date":"2025-09-25","open":9631,"high":9675,"low":9606,"close":9675,"volume":72483},{"date":"2025-09-26","open":9676,"high":9685,"low":9604,"close":9618,"volume":148402},{"date":"2025-09-29","open":9618,"high":9680,"low":9618,"close":9680,"volume":64776},{"date":"2025-09-30","open":9680,"high":9680,"low":9632,"close":9656,"volume":80796},{"date":"2025-10-01","open":9670,"high":9679,"low":9618,"close":9670,"volume":157601},{"date":"2025-10-02","open":9694,"high":9698,"low":9655,"close":9694,"volume":127375},{"date":"2025-10-10","open":9708,"high":9708,"low":9628,"close":9656,"volume":285082},{"date":"2025-10-13","open":9651,"high":9651,"low":9590,"close":9628,"volume":166409},{"date":"2025-10-14","open":9622,"high":9685,"low":9589,"close":9622,"volume":238821},{"date":"2025-10-15","open":9632,"high":9651,"low":9613,"close":9622,"volume":135232},{"date":"2025-10-16","open":9622,"high":9666,"low":9617,"close":9622,"volume":74096},{"date":"2025-10-17","open":9622,"high":9650,"low":9603,"close":9632,"volume":107296},{"date":"2025-10-20","open":9646,"high":9646,"low":9600,"close":9636,"volume":78914},{"date":"2025-10-21","open":9641,"high":9641,"low":9590,"close":9617,"volume":341209},{"date":"2025-10-22","open":9636,"high":9636,"low":9608,"close":9632,"volume":42910},{"date":"2025-10-23","open":9632,"high":9651,"low":9617,"close":9651,"volume":113141},{"date":"2025-10-24","open":9684,"high":9684,"low":9632,"close":9651,"volume":68812},{"date":"2025-10-27","open":9651,"high":9680,"low":9589,"close":9603,"volume":178734},{"date":"2025-10-28","open":9608,"high":9645,"low":9594,"close":9632,"volume":81606},{"date":"2025-10-29","open":9632,"high":9641,"low":9613,"close":9632,"volume":108258},{"date":"2025-10-30","open":9636,"high":9646,"low":9604,"close":9636,"volume":127318},{"date":"2025-10-31","open":9635,"high":9635,"low":9570,"close":9594,"volume":87225},{"date":"2025-11-03","open":9604,"high":9604,"low":9224,"close":9527,"volume":257215,"rsi_14":31.4,"sma_20":10099.42,"sma_60":10079.4},{"date":"2025-11-04","open":9527,"high":9574,"low":9508,"close":9537,"volume":88907,"rsi_14":33.96,"sma_20":10092.97,"sma_60":10080.36},{"date":"2025-11-05","open":9536,"high":9555,"low":9490,"close":9499,"volume":130255,"rsi_14":29.74,"sma_20":10083.77,"sma_60":10079.28},{"date":"2025-11-06","open":9527,"high":9603,"low":9508,"close":9603,"volume":168513,"rsi_14":46.38,"sma_20":10078.78,"sma_60":10080.11},{"date":"2025-11-07","open":9556,"high":9603,"low":9556,"close":9603,"volume":198105,"rsi_14":45.84,"sma_20":10075.82,"sma_60":10080.27},{"date":"2025-11-10","open":9603,"high":9645,"low":9603,"close":9613,"volume":60427,"rsi_14":49.48,"sma_20":10074.83,"sma_60":10080.51},{"date":"2025-11-11","open":9632,"high":9641,"low":9608,"close":9632,"volume":42944,"rsi_14":50.0,"sma_20":10075.35,"sma_60":10081.17},{"date":"2025-11-12","open":9649,"high":9683,"low":9625,"close":9679,"volume":56242,"rsi_14":53.55,"sma_20":10078.42,"sma_60":10082.77},{"date":"2025-11-13","open":10175,"high":10175,"low":10135,"close":10166,"volume":146030,"rsi_14":55.15,"sma_20":10082.26,"sma_60":10085.12},{"date":"2025-11-14","open":9719,"high":9719,"low":9673,"close":9688,"volume":74235,"rsi_14":60.4,"sma_20":10085.07,"sma_60":10089.02},{"date":"2025-11-17","open":9720,"high":9720,"low":9659,"close":9711,"volume":60483,"rsi_14":59.8,"sma_20":10088.86,"sma_60":10092.88},{"date":"2025-11-18","open":9707,"high":9725,"low":9699,"close":9711,"volume":85155,"rsi_14":59.8,"sma_20":10093.65,"sma_60":10096.92},{"date":"2025-11-19","open":9720,"high":9763,"low":9694,"close":9759,"volume":197091,"rsi_14":63.84,"sma_20":10100.14,"sma_60":10101.88},{"date":"2025-11-20","open":9740,"high":9802,"low":9740,"close":9797,"volume":124517,"rsi_14":73.27,"sma_20":10107.68,"sma_60":10107.11},{"date":"2025-11-21","open":9811,"high":9811,"low":9750,"close":9793,"volume":213936,"rsi_14":85.71,"sma_20":10114.96,"sma_60":10112.33},{"date":"2025-11-24","open":9788,"high":9836,"low":9788,"close":9826,"volume":50631,"rsi_14":86.55,"sma_20":10126.45,"sma_60":10117.8},{"date":"2025-11-25","open":9821,"high":9851,"low":9794,"close":9816,"volume":55945,"rsi_14":93.17,"sma_20":10135.91,"sma_60":10123.1},{"date":"2025-11-26","open":9830,"high":9878,"low":9815,"close":9878,"volume":76572,"rsi_14":92.31,"sma_20":10148.69,"sma_60":10129.67},{"date":"2025-11-27","open":9931,"high":9945,"low":9902,"close":9945,"volume":22852,"rsi_14":93.62,"sma_20":10164.75,"sma_60":10137.17},{"date":"2025-11-28","open":9988,"high":9988,"low":9921,"close":9940,"volume":21417,"rsi_14":92.29,"sma_20":10182.74,"sma_60":10144.01},{"date":"2025-12-01","open":9993,"high":9993,"low":9912,"close":9959,"volume":32048,"rsi_14":92.3,"sma_20":10205.26,"sma_60":10151.19},{"date":"2025-12-02","open":10017,"high":10017,"low":9959,"close":9993,"volume":183511,"rsi_14":91.98,"sma_20":10229.02,"sma_60":10158.11},{"date":"2025-12-03","open":9993,"high":10045,"low":9993,"close":10045,"volume":47303,"rsi_14":92.72,"sma_20":10257.49,"sma_60":10166.02},{"date":"2025-12-04","open":10074,"high":10107,"low":10036,"close":10079,"volume":128900,"rsi_14":95.43,"sma_20":10282.27,"sma_60":10174.28},{"date":"2025-12-05","open":10150,"high":10150,"low":10050,"close":10084,"volume":69670,"rsi_14":95.23,"sma_20":10307.29,"sma_60":10181.72},{"date":"2025-12-08","open":10141,"high":10141,"low":10069,"close":10136,"volume":42508,"rsi_14":95.77,"sma_20":10334.54,"sma_60":10188.76},{"date":"2025-12-09","open":10169,"high":10169,"low":10064,"close":10117,"volume":75069,"rsi_14":91.11,"sma_20":10359.8,"sma_60":10195.79},{"date":"2025-12-10","open":10117,"high":10117,"low":10093,"close":10117,"volume":48250,"rsi_14":90.24,"sma_20":10382.52,"sma_60":10202.5},{"date":"2025-12-11","open":10136,"high":10136,"low":10026,"close":10122,"volume":194489,"rsi_14":91.49,"sma_20":10404.7,"sma_60":10209.11},{"date":"2025-12-12","open":10126,"high":10135,"low":10025,"close":10049,"volume":53282,"rsi_14":67.66,"sma_20":10420.91,"sma_60":10213.32},{"date":"2025-12-15","open":10073,"high":10073,"low":9958,"close":9991,"volume":48898,"rsi_14":61.68,"sma_20":10432.92,"sma_60":10216.37},{"date":"2025-12-16","open":9991,"high":10006,"low":9919,"close":9924,"volume":60977,"rsi_14":49.52,"sma_20":10441.43,"sma_60":10219.38},{"date":"2025-12-17","open":9924,"high":9967,"low":9876,"close":9967,"volume":63561,"rsi_14":47.22,"sma_20":10449.7,"sma_60":10222.92},{"date":"2025-12-18","open":9963,"high":9963,"low":9819,"close":9833,"volume":106130,"rsi_14":37.78,"sma_20":10448.94,"sma_60":10223.62},{"date":"2025-12-19","open":9838,"high":9924,"low":9833,"close":9910,"volume":102052,"rsi_14":42.86,"sma_20":10452.44,"sma_60":10226.0},{"date":"2025-12-22","open":9972,"high":9972,"low":9847,"close":9871,"volume":66365,"rsi_14":37.84,"sma_20":10452.22,"sma_60":10228.94},{"date":"2025-12-23","open":9867,"high":9871,"low":9852,"close":9871,"volume":15827,"rsi_14":32.85,"sma_20":10452.52,"sma_60":10232.76},{"date":"2025-12-24","open":9924,"high":9924,"low":9852,"close":9910,"volume":39289,"rsi_14":33.33,"sma_20":10451.5,"sma_60":10237.19},{"date":"2025-12-26","open":9910,"high":9912,"low":9886,"close":9905,"volume":17706,"rsi_14":32.61,"sma_20":10446.75,"sma_60":10240.19},{"date":"2025-12-29","open":9919,"high":9948,"low":9852,"close":9905,"volume":85346,"rsi_14":26.77,"sma_20":10442.25,"sma_60":10244.21},{"date":"2025-12-30","open":9963,"high":9972,"low":9900,"close":9972,"volume":31666,"rsi_14":35.04,"sma_20":10440.25,"sma_60":10248.31},{"date":"2026-01-02","open":9972,"high":10054,"low":9963,"close":10044,"volume":54222,"rsi_14":41.45,"sma_20":10440.25,"sma_60":10254.08},{"date":"2026-01-05","open":10082,"high":10082,"low":10020,"close":10068,"volume":40973,"rsi_14":42.95,"sma_20":10438.75,"sma_60":10260.01},{"date":"2026-01-06","open":10097,"high":10130,"low":10044,"close":10111,"volume":23637,"rsi_14":54.68,"sma_20":10437.75,"sma_60":10266.27},{"date":"2026-01-07","open":10130,"high":10135,"low":10025,"close":10116,"volume":189585,"rsi_14":60.16,"sma_20":10436.75,"sma_60":10273.28},{"date":"2026-01-08","open":10116,"high":10140,"low":10073,"close":10121,"volume":124524,"rsi_14":67.83,"sma_20":10433.25,"sma_60":10280.87},{"date":"2026-01-09","open":10140,"high":10140,"low":10063,"close":10078,"volume":107930,"rsi_14":60.0,"sma_20":10428.5,"sma_60":10287.88},{"date":"2026-01-12","open":10078,"high":10097,"low":10030,"close":10054,"volume":99927,"rsi_14":75.0,"sma_20":10422.5,"sma_60":10294.48},{"date":"2026-01-13","open":10078,"high":10078,"low":9991,"close":10006,"volume":43628,"rsi_14":61.63,"sma_20":10413.75,"sma_60":10300.24},{"date":"2026-01-14","open":10024,"high":10048,"low":9983,"close":10034,"volume":45729,"rsi_14":63.86,"sma_20":10410.25,"sma_60":10305.41},{"date":"2026-01-15","open":10058,"high":10058,"low":10010,"close":10058,"volume":24324,"rsi_14":65.91,"sma_20":10411.0,"sma_60":10310.93},{"date":"2026-01-16","open":10072,"high":10111,"low":10024,"close":10111,"volume":39120,"rsi_14":67.03,"sma_20":10418.0,"sma_60":10317.69},{"date":"2026-01-19","open":10125,"high":10159,"low":10091,"close":10154,"volume":111808,"rsi_14":70.71,"sma_20":10425.0,"sma_60":10324.95},{"date":"2026-01-20","open":10178,"high":10197,"low":10154,"close":10197,"volume":113382,"rsi_14":73.15,"sma_20":10441.25,"sma_60":10332.62},{"date":"2026-01-21","open":10197,"high":10197,"low":10135,"close":10144,"volume":71200,"rsi_14":61.9,"sma_20":10450.75,"sma_60":10339.38},{"date":"2026-01-22","open":10120,"high":10149,"low":10067,"close":10082,"volume":34107,"rsi_14":54.95,"sma_20":10462.0,"sma_60":10346.89},{"date":"2026-01-23","open":10034,"high":10130,"low":10034,"close":10110,"volume":26084,"rsi_14":55.43,"sma_20":10474.75,"sma_60":10354.39,"sma_120":10211.93},{"date":"2026-01-26","open":10101,"high":10182,"low":10101,"close":10177,"volume":49113,"rsi_14":57.73,"sma_20":10489.0,"sma_60":10363.06,"sma_120":10218.24},{"date":"2026-01-27","open":10197,"high":10240,"low":10158,"close":10235,"volume":65108,"rsi_14":62.04,"sma_20":10506.5,"sma_60":10372.67,"sma_120":10224.07},{"date":"2026-01-28","open":10268,"high":10268,"low":10120,"close":10182,"volume":54123,"rsi_14":55.93,"sma_20":10521.25,"sma_60":10382.08,"sma_120":10229.52},{"date":"2026-01-29","open":10149,"high":10221,"low":10115,"close":10221,"volume":27110,"rsi_14":63.25,"sma_20":10534.5,"sma_60":10393.34,"sma_120":10236.37},{"date":"2026-01-30","open":10279,"high":10279,"low":10197,"close":10250,"volume":30727,"rsi_14":62.71,"sma_20":10542.5,"sma_60":10403.92,"sma_120":10242.14},{"date":"2026-02-02","open":10231,"high":10231,"low":10125,"close":10164,"volume":57963,"rsi_14":58.73,"sma_20":10544.75,"sma_60":10413.66,"sma_120":10246.47},{"date":"2026-02-03","open":10159,"high":10197,"low":10154,"close":10188,"volume":37232,"rsi_14":62.7,"sma_20":10546.0,"sma_60":10422.01,"sma_120":10251.06},{"date":"2026-02-04","open":10202,"high":10260,"low":10173,"close":10255,"volume":43868,"rsi_14":65.19,"sma_20":10550.5,"sma_60":10431.51,"sma_120":10255.89},{"date":"2026-02-05","open":10255,"high":10270,"low":10217,"close":10250,"volume":120535,"rsi_14":61.6,"sma_20":10554.5,"sma_60":10440.76,"sma_120":10260.64},{"date":"2026-02-06","open":10250,"high":10289,"low":10125,"close":10270,"volume":70024,"rsi_14":60.0,"sma_20":10561.75,"sma_60":10450.02,"sma_120":10265.59},{"date":"2026-02-09","open":10294,"high":10303,"low":10222,"close":10236,"volume":89667,"rsi_14":53.39,"sma_20":10568.5,"sma_60":10457.84,"sma_120":10270.3},{"date":"2026-02-10","open":10294,"high":10294,"low":10231,"close":10289,"volume":42688,"rsi_14":62.71,"sma_20":10580.5,"sma_60":10466.32,"sma_120":10275.72},{"date":"2026-02-11","open":10284,"high":10328,"low":10270,"close":10328,"volume":22940,"rsi_14":65.6,"sma_20":10595.75,"sma_60":10475.64,"sma_120":10282.33},{"date":"2026-02-12","open":10385,"high":10433,"low":10336,"close":10433,"volume":36746,"rsi_14":66.92,"sma_20":10612.5,"sma_60":10485.47,"sma_120":10289.18},{"date":"2026-02-13","open":10433,"high":10535,"low":10419,"close":10530,"volume":86895,"rsi_14":68.38,"sma_20":10631.5,"sma_60":10496.98,"sma_120":10296.95},{"date":"2026-02-19","open":10520,"high":10530,"low":10482,"close":10525,"volume":66044,"rsi_14":64.8,"sma_20":10648.0,"sma_60":10507.57,"sma_120":10304.72},{"date":"2026-02-20","open":10545,"high":10554,"low":10482,"close":10554,"volume":63608,"rsi_14":72.5,"sma_20":10663.75,"sma_60":10517.98,"sma_120":10312.54},{"date":"2026-02-23","open":10520,"high":10574,"low":10482,"close":10559,"volume":79138,"rsi_14":70.8,"sma_20":10682.5,"sma_60":10528.56,"sma_120":10320.44},{"date":"2026-02-24","open":10559,"high":10578,"low":10520,"close":10559,"volume":53344,"rsi_14":74.77,"sma_20":10701.5,"sma_60":10538.57,"sma_120":10328.19},{"date":"2026-02-25","open":10559,"high":10569,"low":10511,"close":10549,"volume":71665,"rsi_14":87.91,"sma_20":10718.5,"sma_60":10548.59,"sma_120":10335.85},{"date":"2026-02-26","open":10549,"high":10549,"low":10501,"close":10525,"volume":56479,"rsi_14":82.42,"sma_20":10730.75,"sma_60":10557.08,"sma_120":10343.38},{"date":"2026-02-27","open":10549,"high":10593,"low":10506,"close":10569,"volume":63135,"rsi_14":81.4,"sma_20":10742.25,"sma_60":10565.17,"sma_120":10351.17},{"date":"2026-03-03","open":10534,"high":10544,"low":10326,"close":10375,"volume":77682,"rsi_14":74.45,"sma_20":10754.24,"sma_60":10572.58,"sma_120":10358.3},{"date":"2026-03-04","open":10365,"high":10365,"low":9939,"close":9954,"volume":152288,"rsi_14":37.04,"sma_20":10742.2,"sma_60":10572.32,"sma_120":10361.75},{"date":"2026-03-05","open":10142,"high":10335,"low":10142,"close":10288,"volume":59854,"rsi_14":56.4,"sma_20":10749.17,"sma_60":10577.31,"sma_120":10367.71},{"date":"2026-03-06","open":10359,"high":10359,"low":10147,"close":10322,"volume":77254,"rsi_14":55.68,"sma_20":10762.41,"sma_60":10581.97,"sma_120":10374.0},{"date":"2026-03-09","open":10269,"high":10269,"low":10017,"close":10176,"volume":133042,"rsi_14":47.77,"sma_20":10766.76,"sma_60":10583.5,"sma_120":10378.89},{"date":"2026-03-10","open":10293,"high":10360,"low":10234,"close":10264,"volume":92013,"rsi_14":49.19,"sma_20":10772.18,"sma_60":10586.48,"sma_120":10384.1},{"date":"2026-03-11","open":10355,"high":10553,"low":10269,"close":10385,"volume":126057,"rsi_14":50.19,"sma_20":10784.19,"sma_60":10590.65,"sma_120":10389.7},{"date":"2026-03-12","open":10418,"high":10452,"low":10339,"close":10447,"volume":46114,"rsi_14":52.52,"sma_20":10798.27,"sma_60":10596.17,"sma_120":10395.98},{"date":"2026-03-13","open":10443,"high":10633,"low":10357,"close":10540,"volume":71671,"rsi_14":54.62,"sma_20":10818.88,"sma_60":10603.29,"sma_120":10402.9},{"date":"2026-03-16","open":10565,"high":10574,"low":10453,"close":10530,"volume":71996,"rsi_14":54.09,"sma_20":10836.23,"sma_60":10610.16,"sma_120":10409.64},{"date":"2026-03-17","open":10554,"high":10574,"low":10522,"close":10564,"volume":83494,"rsi_14":55.18,"sma_20":10853.39,"sma_60":10619.8,"sma_120":10416.56},{"date":"2026-03-18","open":10563,"high":10637,"low":10544,"close":10637,"volume":80100,"rsi_14":57.69,"sma_20":10871.65,"sma_60":10631.72,"sma_120":10424.04},{"date":"2026-03-19","open":10593,"high":10647,"low":10588,"close":10642,"volume":80907,"rsi_14":58.75,"sma_20":10885.17,"sma_60":10644.89,"sma_120":10432.14},{"date":"2026-03-20","open":10661,"high":10676,"low":10622,"close":10661,"volume":90616,"rsi_14":58.1,"sma_20":10899.97,"sma_60":10657.66,"sma_120":10440.29},{"date":"2026-03-23","open":10484,"high":10533,"low":10433,"close":10484,"volume":102041,"rsi_14":55.3,"sma_20":10907.1,"sma_60":10670.7,"sma_120":10447.16},{"date":"2026-03-24","open":10537,"high":10537,"low":10456,"close":10532,"volume":46423,"rsi_14":76.85,"sma_20":10916.57,"sma_60":10683.27,"sma_120":10454.63},{"date":"2026-03-25","open":10473,"high":10556,"low":10473,"close":10542,"volume":15805,"rsi_14":68.09,"sma_20":10926.56,"sma_60":10696.69,"sma_120":10462.81},{"date":"2026-03-26","open":10635,"high":10635,"low":10513,"close":10532,"volume":10401,"rsi_14":65.99,"sma_20":10936.53,"sma_60":10709.93,"sma_120":10471.35},{"date":"2026-03-27","open":10503,"high":10576,"low":10422,"close":10576,"volume":40274,"rsi_14":81.17,"sma_20":10950.04,"sma_60":10723.26,"sma_120":10480.23},{"date":"2026-03-30","open":10566,"high":10566,"low":10508,"close":10542,"volume":26401,"rsi_14":74.71,"sma_20":10959.53,"sma_60":10736.09,"sma_120":10488.14},{"date":"2026-03-31","open":10576,"high":10576,"low":10474,"close":10513,"volume":36478,"rsi_14":65.71,"sma_20":10969.72,"sma_60":10748.4,"sma_120":10496.31},{"date":"2026-04-01","open":10591,"high":10591,"low":10513,"close":10571,"volume":14146,"rsi_14":65.71,"sma_20":11005.01,"sma_60":10760.57,"sma_120":10504.44},{"date":"2026-04-02","open":10649,"high":10706,"low":10565,"close":10610,"volume":76964,"rsi_14":62.41,"sma_20":11024.87,"sma_60":10772.18,"sma_120":10513.13},{"date":"2026-04-03","open":10827,"high":10827,"low":10770,"close":10789,"volume":18083,"rsi_14":67.23,"sma_20":11046.03,"sma_60":10784.39,"sma_120":10522.2},{"date":"2026-04-06","open":10691,"high":10701,"low":10615,"close":10673,"volume":10421,"rsi_14":39.85,"sma_20":11056.53,"sma_60":10789.76,"sma_120":10528.01},{"date":"2026-04-07","open":10674,"high":10731,"low":10655,"close":10692,"volume":13802,"rsi_14":35.91,"sma_20":11063.41,"sma_60":10795.36,"sma_120":10534.32},{"date":"2026-04-08","open":10726,"high":10746,"low":10683,"close":10697,"volume":76726,"rsi_14":35.89,"sma_20":11064.19,"sma_60":10800.96,"sma_120":10540.92},{"date":"2026-04-09","open":10741,"high":10794,"low":10678,"close":10779,"volume":10545,"rsi_14":40.17,"sma_20":11066.11,"sma_60":10808.71,"sma_120":10548.3},{"date":"2026-04-10","open":10847,"high":10891,"low":10793,"close":10891,"volume":60461,"rsi_14":52.75,"sma_20":11068.95,"sma_60":10818.78,"sma_120":10556.63},{"date":"2026-04-13","open":10929,"high":10977,"low":10867,"close":10905,"volume":38569,"rsi_14":50.81,"sma_20":11073.06,"sma_60":10829.93,"sma_120":10565.08},{"date":"2026-04-14","open":11016,"high":11016,"low":10904,"close":10982,"volume":23620,"rsi_14":54.06,"sma_20":11079.04,"sma_60":10842.73,"sma_120":10574.07},{"date":"2026-04-15","open":11075,"high":11084,"low":10879,"close":10938,"volume":117604,"rsi_14":52.23,"sma_20":11078.99,"sma_60":10854.38,"sma_120":10582.65},{"date":"2026-04-16","open":10944,"high":11051,"low":10944,"close":10967,"volume":35546,"rsi_14":51.42,"sma_20":11080.12,"sma_60":10865.59,"sma_120":10591.64},{"date":"2026-04-17","open":11046,"high":11094,"low":10997,"close":11089,"volume":38680,"rsi_14":58.75,"sma_20":11086.41,"sma_60":10878.13,"sma_120":10601.54},{"date":"2026-04-20","open":11129,"high":11129,"low":11075,"close":11089,"volume":18728,"rsi_14":57.21,"sma_20":11095.89,"sma_60":10888.91,"sma_120":10610.77},{"date":"2026-04-21","open":11182,"high":11269,"low":11128,"close":11235,"volume":85321,"rsi_14":60.34,"sma_20":11110.17,"sma_60":10903.08,"sma_120":10621.23},{"date":"2026-04-22","open":11270,"high":11361,"low":11235,"close":11361,"volume":22072,"rsi_14":63.04,"sma_20":11130.32,"sma_60":10919.46,"sma_120":10633.18},{"date":"2026-04-23","open":11396,"high":11439,"low":11283,"close":11322,"volume":52176,"rsi_14":59.25,"sma_20":11149.05,"sma_60":10934.69,"sma_120":10644.54},{"date":"2026-04-24","open":11401,"high":11420,"low":11323,"close":11415,"volume":30814,"rsi_14":85.35,"sma_20":11170.14,"sma_60":10950.31,"sma_120":10656.69},{"date":"2026-04-27","open":11415,"high":11522,"low":11415,"close":11483,"volume":86161,"rsi_14":86.06,"sma_20":11196.45,"sma_60":10966.08,"sma_120":10669.37},{"date":"2026-04-28","open":11454,"high":11464,"low":11298,"close":11381,"volume":68931,"rsi_14":78.11,"sma_20":11219.17,"sma_60":10981.04,"sma_120":10681.56},{"date":"2026-04-29","open":11333,"high":11333,"low":10803,"close":10875,"volume":412782,"rsi_14":51.13,"sma_20":11213.17,"sma_60":10986.79,"sma_120":10690.07},{"date":"2026-04-30","open":10832,"high":10904,"low":10550,"close":10885,"volume":205717,"rsi_14":47.62,"sma_20":11205.59,"sma_60":10993.21,"sma_120":10698.57},{"date":"2026-05-04","open":10967,"high":10967,"low":10525,"close":10661,"volume":260561,"rsi_14":40.66,"sma_20":11183.65,"sma_60":10997.36,"sma_120":10705.51},{"date":"2026-05-06","open":10598,"high":10662,"low":10229,"close":10301,"volume":289051,"rsi_14":30.8,"sma_20":11161.75,"sma_60":10995.01,"sma_120":10708.51},{"date":"2026-05-07","open":10314,"high":10484,"low":10135,"close":10466,"volume":183391,"rsi_14":37.09,"sma_20":11147.35,"sma_60":10994.31,"sma_120":10712.91},{"date":"2026-05-08","open":10467,"high":10632,"low":10359,"close":10627,"volume":76955,"rsi_14":40.88,"sma_20":11140.8,"sma_60":10996.39,"sma_120":10718.58},{"date":"2026-05-11","open":10642,"high":10642,"low":10398,"close":10437,"volume":190290,"rsi_14":34.21,"sma_20":11120.45,"sma_60":10994.94,"sma_120":10722.48},{"date":"2026-05-12","open":10439,"high":10439,"low":10170,"close":10291,"volume":199360,"rsi_14":32.92,"sma_20":11086.95,"sma_60":10991.59,"sma_120":10724.72},{"date":"2026-05-13","open":10290,"high":10290,"low":10038,"close":10068,"volume":131963,"rsi_14":25.83,"sma_20":11041.45,"sma_60":10983.58,"sma_120":10724.95},{"date":"2026-05-14","open":10106,"high":10214,"low":9965,"close":10189,"volume":93289,"rsi_14":25.52,"sma_20":10998.15,"sma_60":10976.86,"sma_120":10726.25},{"date":"2026-05-15","open":10145,"high":10316,"low":10072,"close":10155,"volume":91127,"rsi_14":25.58,"sma_20":10955.35,"sma_60":10968.66,"sma_120":10727.07},{"date":"2026-05-18","open":10093,"high":10093,"low":9926,"close":9993,"volume":68818,"rsi_14":21.13,"sma_20":10902.9,"sma_60":10956.06,"sma_120":10726.52},{"date":"2026-05-19","open":9992,"high":10022,"low":9851,"close":9964,"volume":127407,"rsi_14":18.67,"sma_20":10842.8,"sma_60":10943.06,"sma_120":10725.31},{"date":"2026-05-20","open":9984,"high":9984,"low":9750,"close":9793,"volume":92322,"rsi_14":18.14,"sma_20":10777.0,"sma_60":10926.66,"sma_120":10722.32},{"date":"2026-05-21","open":9782,"high":9861,"low":9691,"close":9729,"volume":133609,"rsi_14":22.06,"sma_20":10700.6,"sma_60":10909.11,"sma_120":10718.84},{"date":"2026-05-22","open":9729,"high":9954,"low":9680,"close":9954,"volume":109010,"rsi_14":29.45,"sma_20":10629.2,"sma_60":10895.36,"sma_120":10716.97},{"date":"2026-05-26","open":10053,"high":10352,"low":9955,"close":10018,"volume":181044,"rsi_14":34.67,"sma_20":10562.95,"sma_60":10882.84,"sma_120":10715.72},{"date":"2026-05-27","open":10023,"high":10101,"low":9925,"close":10032,"volume":127340,"rsi_14":42.31,"sma_20":10492.8,"sma_60":10870.99,"sma_120":10714.04},{"date":"2026-05-28","open":10032,"high":10032,"low":9812,"close":9871,"volume":66148,"rsi_14":32.96,"sma_20":10411.05,"sma_60":10855.68,"sma_120":10710.42},{"date":"2026-05-29","open":9871,"high":9881,"low":9695,"close":9700,"volume":52847,"rsi_14":23.72,"sma_20":10325.8,"sma_60":10838.23,"sma_120":10705.41},{"date":"2026-06-01","open":9602,"high":9682,"low":9354,"close":9416,"volume":116630,"rsi_14":22.51,"sma_20":10251.8,"sma_60":10823.33,"sma_120":10697.82},{"date":"2026-06-02","open":9367,"high":9367,"low":9204,"close":9324,"volume":176993,"rsi_14":23.2,"sma_20":10172.65,"sma_60":10801.04,"sma_120":10689.17},{"date":"2026-06-04","open":9340,"high":9451,"low":9206,"close":9231,"volume":50452,"rsi_14":24.97,"sma_20":10100.05,"sma_60":10776.58,"sma_120":10679.27},{"date":"2026-06-05","open":9230,"high":9290,"low":9192,"close":9196,"volume":70438,"rsi_14":18.96,"sma_20":10043.95,"sma_60":10754.08,"sma_120":10668.79},{"date":"2026-06-08","open":9153,"high":9153,"low":8913,"close":8923,"volume":88784,"rsi_14":16.5,"sma_20":9965.6,"sma_60":10725.45,"sma_120":10655.96},{"date":"2026-06-09","open":8997,"high":9163,"low":8963,"close":9084,"volume":91841,"rsi_14":25.27,"sma_20":9887.3,"sma_60":10697.43,"sma_120":10644.04},{"date":"2026-06-10","open":9039,"high":9309,"low":9039,"close":9309,"volume":129723,"rsi_14":33.9,"sma_20":9830.0,"sma_60":10672.19,"sma_120":10634.18},{"date":"2026-06-11","open":9210,"high":9867,"low":9210,"close":9778,"volume":125588,"rsi_14":49.7,"sma_20":9803.9,"sma_60":10653.27,"sma_120":10628.28},{"date":"2026-06-12","open":9758,"high":10018,"low":9527,"close":9566,"volume":90961,"rsi_14":46.64,"sma_20":9778.1,"sma_60":10630.87,"sma_120":10620.51},{"date":"2026-06-15","open":9684,"high":9811,"low":9522,"close":9733,"volume":128933,"rsi_14":45.36,"sma_20":9754.85,"sma_60":10610.68,"sma_120":10615.24},{"date":"2026-06-16","open":9695,"high":9906,"low":9655,"close":9787,"volume":78774,"rsi_14":45.16,"sma_20":9736.05,"sma_60":10590.13,"sma_120":10610.92},{"date":"2026-06-17","open":9870,"high":10022,"low":9772,"close":9895,"volume":54311,"rsi_14":47.21,"sma_20":9730.95,"sma_60":10571.32,"sma_120":10608.11},{"date":"2026-06-18","open":9896,"high":10102,"low":9896,"close":9930,"volume":48922,"rsi_14":51.14,"sma_20":9729.0,"sma_60":10552.74,"sma_120":10605.2},{"date":"2026-06-19","open":9911,"high":9911,"low":9493,"close":9733,"volume":50163,"rsi_14":50.59,"sma_20":9725.8,"sma_60":10532.9,"sma_120":10601.8},{"date":"2026-06-22","open":9748,"high":9748,"low":9472,"close":9497,"volume":28454,"rsi_14":51.65,"sma_20":9713.9,"sma_60":10508.22,"sma_120":10595.75},{"date":"2026-06-23","open":9447,"high":9634,"low":9245,"close":9320,"volume":33214,"rsi_14":49.86,"sma_20":9681.65,"sma_60":10480.39,"sma_120":10588.54},{"date":"2026-06-24","open":9322,"high":9438,"low":9212,"close":9413,"volume":82124,"rsi_14":53.68,"sma_20":9650.9,"sma_60":10454.3,"sma_120":10582.11},{"date":"2026-06-25","open":9388,"high":9477,"low":9378,"close":9477,"volume":42048,"rsi_14":55.63,"sma_20":9622.65,"sma_60":10428.53,"sma_120":10575.9},{"date":"2026-06-26","open":9467,"high":9467,"low":9320,"close":9359,"volume":36064,"rsi_14":59.33,"sma_20":9596.55,"sma_60":10401.35,"sma_120":10568.72},{"date":"2026-06-29","open":9356,"high":9463,"low":9356,"close":9438,"volume":25469,"rsi_14":57.84,"sma_20":9583.1,"sma_60":10376.02,"sma_120":10562.21},{"date":"2026-06-30","open":9487,"high":9487,"low":9265,"close":9364,"volume":12823,"rsi_14":51.23,"sma_20":9580.3,"sma_60":10348.42,"sma_120":10554.5},{"date":"2026-07-01","open":9261,"high":9473,"low":9261,"close":9379,"volume":18367,"rsi_14":37.65,"sma_20":9582.9,"sma_60":10320.38,"sma_120":10546.28},{"date":"2026-07-02","open":9447,"high":9447,"low":9230,"close":9374,"volume":78859,"rsi_14":43.25,"sma_20":9590.0,"sma_60":10291.23,"sma_120":10537.81},{"date":"2026-07-03","open":9375,"high":9448,"low":9277,"close":9418,"volume":23441,"rsi_14":37.9,"sma_20":9601.1,"sma_60":10268.93,"sma_120":10529.35},{"date":"2026-07-06","open":9476,"high":9579,"low":9436,"close":9541,"volume":11323,"rsi_14":41.04,"sma_20":9632.25,"sma_60":10248.4,"sma_120":10521.88},{"date":"2026-07-07","open":9543,"high":9595,"low":9444,"close":9595,"volume":26556,"rsi_14":38.55,"sma_20":9657.95,"sma_60":10228.68,"sma_120":10514.82},{"date":"2026-07-08","open":9595,"high":9630,"low":9403,"close":9458,"volume":23593,"rsi_14":33.36,"sma_20":9665.3,"sma_60":10205.25,"sma_120":10506.98},{"date":"2026-07-09","open":9472,"high":9509,"low":9325,"close":9325,"volume":23710,"rsi_14":34.94,"sma_20":9642.2,"sma_60":10177.68,"sma_120":10498.23},{"date":"2026-07-10","open":9364,"high":9442,"low":9359,"close":9359,"volume":9087,"rsi_14":43.99,"sma_20":9631.75,"sma_60":10150.43,"sma_120":10490.18},{"date":"2026-07-13","open":9325,"high":9526,"low":9300,"close":9354,"volume":37835,"rsi_14":51.77,"sma_20":9612.65,"sma_60":10121.88,"sma_120":10482.31},{"date":"2026-07-14","open":9359,"high":9359,"low":9244,"close":9304,"volume":10624,"rsi_14":44.0,"sma_20":9588.05,"sma_60":10093.15,"sma_120":10473.76},{"date":"2026-07-15","open":9304,"high":9361,"low":9259,"close":9284,"volume":26723,"rsi_14":39.01,"sma_20":9556.95,"sma_60":10063.6,"sma_120":10464.6},{"date":"2026-07-16","open":9284,"high":9314,"low":9244,"close":9294,"volume":27198,"rsi_14":45.66,"sma_20":9524.65,"sma_60":10032.15,"sma_120":10455.14},{"date":"2026-07-20","open":9294,"high":9339,"low":9229,"close":9269,"volume":29682,"rsi_14":38.24,"sma_20":9501.05,"sma_60":10001.28,"sma_120":10445.1},{"date":"2026-07-21","open":9270,"high":9340,"low":9245,"close":9245,"volume":10506,"rsi_14":41.01,"sma_20":9488.1,"sma_60":9967.53,"sma_120":10435.31},{"date":"2026-07-22","open":9254,"high":9326,"low":9244,"close":9269,"volume":10872,"rsi_14":41.86,"sma_20":9485.35,"sma_60":9932.07,"sma_120":10425.76},{"date":"2026-07-23","open":9269,"high":9324,"low":9244,"close":9324,"volume":16922,"rsi_14":46.4,"sma_20":9480.65,"sma_60":9898.17,"sma_120":10416.43},{"date":"2026-07-24","open":9343,"high":9441,"low":9328,"close":9368,"volume":9622,"rsi_14":46.4,"sma_20":9474.95,"sma_60":9863.47,"sma_120":10406.89},{"date":"2026-07-27","open":9374,"high":9547,"low":9369,"close":9477,"volume":35207,"rsi_14":45.31,"sma_20":9480.75,"sma_60":9829.45,"sma_120":10397.76},{"date":"2026-07-28","open":9413,"high":9543,"low":9394,"close":9428,"volume":32485,"rsi_14":38.17,"sma_20":9480.05,"sma_60":9796.32,"sma_120":10388.68},{"date":"2026-07-29","open":9427,"high":9512,"low":9190,"close":9329,"volume":50069,"rsi_14":40.32,"sma_20":9478.1,"sma_60":9770.07,"sma_120":10378.43},{"date":"2026-07-30","open":9230,"high":9448,"low":9230,"close":9418,"volume":25408,"rsi_14":56.94,"sma_20":9479.9,"sma_60":9745.15,"sma_120":10369.18},{"date":"2026-07-31","open":9299,"high":9452,"low":9299,"close":9452,"volume":47133,"rsi_14":57.01,"sma_20":9483.7,"sma_60":9724.58,"sma_120":10360.97},{"date":"2026-08-03","open":9471,"high":9471,"low":9319,"close":9349,"volume":13611,"rsi_14":49.33,"sma_20":9480.0,"sma_60":9708.35,"sma_120":10351.68},{"date":"2026-08-04","open":9314,"high":9364,"low":9294,"close":9329,"volume":14461,"rsi_14":51.75,"sma_20":9469.05,"sma_60":9688.97,"sma_120":10341.64},{"date":"2026-08-05","open":9333,"high":9406,"low":9333,"close":9373,"volume":26168,"rsi_14":56.08,"sma_20":9457.65,"sma_60":9667.63,"sma_120":10332.01},{"date":"2026-08-06","open":9375,"high":9438,"low":9365,"close":9433,"volume":12850,"rsi_14":58.86,"sma_20":9456.2,"sma_60":9650.5,"sma_120":10322.72},{"date":"2026-08-07","open":9462,"high":9467,"low":9427,"close":9467,"volume":10404,"rsi_14":62.5,"sma_20":9463.2,"sma_60":9636.43,"sma_120":10314.01},{"date":"2026-08-10","open":9467,"high":9576,"low":9462,"close":9576,"volume":12838,"rsi_14":68.93,"sma_20":9474.0,"sma_60":9627.95,"sma_120":10305.76},{"date":"2026-08-11","open":9576,"high":9695,"low":9576,"close":9690,"volume":19115,"rsi_14":71.79,"sma_20":9490.75,"sma_60":9619.42,"sma_120":10298.14},{"date":"2026-08-12","open":9690,"high":9769,"low":9591,"close":9591,"volume":11738,"rsi_14":63.24,"sma_20":9505.25,"sma_60":9609.78,"sma_120":10289.22},{"date":"2026-08-13","open":9634,"high":9813,"low":9410,"close":9485,"volume":144814,"rsi_14":52.86,"sma_20":9510.25,"sma_60":9599.38,"sma_120":10277.72},{"date":"2026-08-14","open":9506,"high":9605,"low":9476,"close":9605,"volume":21266,"rsi_14":53.28,"sma_20":9523.25,"sma_60":9592.3,"sma_120":10267.68},{"date":"2026-08-18","open":9604,"high":9639,"low":9435,"close":9485,"volume":15621,"rsi_14":52.37,"sma_20":9491.85,"sma_60":9539.55,"sma_120":10231.8},{"date":"2026-08-19","open":9491,"high":9491,"low":9386,"close":9456,"volume":28887,"rsi_14":55.69,"sma_20":9502.3,"sma_60":9534.78,"sma_120":10220.21},{"date":"2026-08-20","open":9516,"high":9526,"low":9416,"close":9456,"volume":21136,"rsi_14":51.75,"sma_20":9511.5,"sma_60":9526.23,"sma_120":10208.63},{"date":"2026-08-21","open":9455,"high":9500,"low":9366,"close":9500,"volume":27907,"rsi_14":52.23,"sma_20":9520.2,"sma_60":9517.38,"sma_120":10197.51},{"date":"2026-08-24","open":9435,"high":9540,"low":9420,"close":9515,"volume":31281,"rsi_14":58.89,"sma_20":9527.4,"sma_60":9508.53,"sma_120":10186.71},{"date":"2026-08-25","open":9515,"high":9574,"low":9445,"close":9515,"volume":9704,"rsi_14":60.2,"sma_20":9529.15,"sma_60":9502.38,"sma_120":10175.55},{"date":"2026-08-26","open":9515,"high":9550,"low":9475,"close":9550,"volume":12316,"rsi_14":59.75,"sma_20":9535.15,"sma_60":9499.68,"sma_120":10165.05},{"date":"2026-08-27","open":9496,"high":9585,"low":9406,"close":9451,"volume":12870,"rsi_14":50.8,"sma_20":9541.1,"sma_60":9500.1,"sma_120":10157.39},{"date":"2026-08-28","open":9515,"high":9545,"low":9455,"close":9520,"volume":15421,"rsi_14":52.58,"sma_20":9546.1,"sma_60":9503.22,"sma_120":10147.39},{"date":"2026-08-31","open":9435,"high":9525,"low":9385,"close":9520,"volume":20066,"rsi_14":46.5,"sma_20":9549.35,"sma_60":9507.92,"sma_120":10137.1},{"date":"2026-09-01","open":9495,"high":9515,"low":9455,"close":9480,"volume":4685,"rsi_14":36.35,"sma_20":9555.8,"sma_60":9512.52,"sma_120":10127.75},{"date":"2026-09-02","open":9486,"high":9620,"low":9426,"close":9436,"volume":26329,"rsi_14":39.04,"sma_20":9561.0,"sma_60":9520.95,"sma_120":10117.27},{"date":"2026-09-03","open":9391,"high":9620,"low":9391,"close":9451,"volume":32251,"rsi_14":47.24,"sma_20":9564.7,"sma_60":9526.93,"sma_120":10105.85},{"date":"2026-09-04","open":9451,"high":9496,"low":9396,"close":9431,"volume":7420,"rsi_14":33.64,"sma_20":9564.45,"sma_60":9528.8,"sma_120":10093.75},{"date":"2026-09-07","open":9430,"high":9430,"low":9346,"close":9346,"volume":29796,"rsi_14":36.0,"sma_20":9558.2,"sma_60":9521.38,"sma_120":10080.15},{"date":"2026-09-08","open":9347,"high":9451,"low":9347,"close":9406,"volume":43650,"rsi_14":45.28,"sma_20":9549.45,"sma_60":9518.58,"sma_120":10067.13},{"date":"2026-09-09","open":9406,"high":9456,"low":9386,"close":9426,"volume":8086,"rsi_14":47.27,"sma_20":9536.0,"sma_60":9513.32,"sma_120":10053.98},{"date":"2026-09-10","open":9405,"high":9420,"low":9348,"close":9371,"volume":13246,"rsi_14":38.39,"sma_20":9524.75,"sma_60":9506.23,"sma_120":10039.73},{"date":"2026-09-11","open":9261,"high":9430,"low":9261,"close":9381,"volume":6304,"rsi_14":37.84,"sma_20":9519.5,"sma_60":9497.48,"sma_120":10025.52},{"date":"2026-09-14","open":9326,"high":9391,"low":9316,"close":9386,"volume":7715,"rsi_14":38.39,"sma_20":9508.5,"sma_60":9488.25,"sma_120":10011.18},{"date":"2026-09-15","open":9326,"high":9401,"low":9326,"close":9381,"volume":4624,"rsi_14":33.96,"sma_20":9503.25,"sma_60":9482.23,"sma_120":9997.82},{"date":"2026-09-16","open":9301,"high":9416,"low":9301,"close":9321,"volume":6428,"rsi_14":36.73,"sma_20":9496.5,"sma_60":9479.17,"sma_120":9983.54},{"date":"2026-09-17","open":9306,"high":9341,"low":9266,"close":9286,"volume":31625,"rsi_14":24.18,"sma_20":9488.0,"sma_60":9478.48,"sma_120":9968.87},{"date":"2026-09-18","open":9286,"high":9371,"low":9286,"close":9346,"volume":10716,"rsi_14":33.01,"sma_20":9480.25,"sma_60":9477.25,"sma_120":9954.79},{"date":"2026-09-21","open":9346,"high":9416,"low":9331,"close":9391,"volume":27459,"rsi_14":46.56,"sma_20":9438.45,"sma_60":9430.05,"sma_120":9916.2},{"date":"2026-09-22","open":9316,"high":9426,"low":9316,"close":9386,"volume":17821,"rsi_14":50.09,"sma_20":9434.5,"sma_60":9431.22,"sma_120":9902.37},{"date":"2026-09-23","open":9391,"high":9485,"low":9391,"close":9475,"volume":11675,"rsi_14":56.31,"sma_20":9433.3,"sma_60":9432.58,"sma_120":9889.55},{"date":"2026-09-28","open":9475,"high":9495,"low":9426,"close":9470,"volume":13265,"rsi_14":57.75,"sma_20":9436.85,"sma_60":9435.08,"sma_120":9876.17},{"date":"2026-09-29","open":9460,"high":9475,"low":9411,"close":9431,"volume":7097,"rsi_14":62.43,"sma_20":9434.9,"sma_60":9436.68,"sma_120":9862.12},{"date":"2026-09-30","open":9396,"high":9426,"low":9396,"close":9406,"volume":5341,"rsi_14":55.01,"sma_20":9431.7,"sma_60":9437.93,"sma_120":9847.34},{"date":"2026-10-01","open":9406,"high":9445,"low":9376,"close":9381,"volume":24523,"rsi_14":50.58,"sma_20":9429.25,"sma_60":9438.05,"sma_120":9835.41},{"date":"2026-10-02","open":9351,"high":9465,"low":9351,"close":9445,"volume":27724,"rsi_14":61.9,"sma_20":9432.3,"sma_60":9437.17,"sma_120":9823.86},{"date":"2026-10-06","open":9510,"high":9510,"low":9406,"close":9416,"volume":8599,"rsi_14":57.8,"sma_20":9433.1,"sma_60":9434.92,"sma_120":9812.02},{"date":"2026-10-07","open":9396,"high":9455,"low":9396,"close":9455,"volume":40985,"rsi_14":56.6,"sma_20":9436.9,"sma_60":9435.62,"sma_120":9799.81},{"date":"2026-10-08","open":9406,"high":9515,"low":9406,"close":9455,"volume":29256,"rsi_14":57.14,"sma_20":9444.9,"sma_60":9438.52,"sma_120":9786.65},{"date":"2026-10-12","open":9455,"high":9465,"low":9366,"close":9366,"volume":10345,"rsi_14":54.05,"sma_20":9445.45,"sma_60":9439.35,"sma_120":9772.62},{"date":"2026-10-13","open":9321,"high":9391,"low":9276,"close":9346,"volume":23576,"rsi_14":55.56,"sma_20":9444.0,"sma_60":9439.92,"sma_120":9757.8},{"date":"2026-10-14","open":9310,"high":9445,"low":9310,"close":9385,"volume":4073,"rsi_14":48.48,"sma_20":9444.5,"sma_60":9441.15,"sma_120":9743.23},{"date":"2026-10-15","open":9305,"high":9325,"low":9220,"close":9230,"volume":19243,"rsi_14":32.23,"sma_20":9436.75,"sma_60":9440.13,"sma_120":9727.12},{"date":"2026-10-16","open":9245,"high":9365,"low":9245,"close":9320,"volume":13392,"rsi_14":41.3,"sma_20":9430.75,"sma_60":9440.45,"sma_120":9710.73},{"date":"2026-10-19","open":9255,"high":9415,"low":9255,"close":9415,"volume":16736,"rsi_14":41.73,"sma_20":9429.75,"sma_60":9442.77,"sma_120":9695.62},{"date":"2026-10-20","open":9365,"high":9430,"low":9330,"close":9375,"volume":6436,"rsi_14":39.73,"sma_20":9429.75,"sma_60":9444.83,"sma_120":9678.96},{"date":"2026-10-21","open":9325,"high":9385,"low":9325,"close":9370,"volume":3538,"rsi_14":41.73,"sma_20":9431.25,"sma_60":9446.4,"sma_120":9661.18},{"date":"2026-10-22","open":9330,"high":9400,"low":9330,"close":9360,"volume":3376,"rsi_14":42.65,"sma_20":9429.25,"sma_60":9446.88,"sma_120":9643.65},{"date":"2026-10-23","open":9271,"high":9425,"low":9251,"close":9425,"volume":11429,"rsi_14":49.31,"sma_20":9428.25,"sma_60":9447.7,"sma_120":9625.88}],"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":"TIGER 리츠부동산인프라TOP10액티브","phase":"above-fold","symbol_resolved":true}