{"status":"ok","report":{"price_analysis":{"current":9875.0,"change_1d":-2.1,"change_7d":-8.9,"change_30d":-9.9,"high_30d":11885.0,"low_30d":9705.0,"position_in_range":8.0,"support":9923.0,"resistance":11667.0},"summary":"WON K-글로벌수급상위(0088N0)은(는) DeepSearch 외인수급 Top20 지수를 추종하는 ETF입니다, 순자산 171억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-207.80)가 시그널선(-44.64)을 하회합니다(데드크로스). SMA20 11020, SMA60 10683 — 혼조세입니다. 볼린저밴드 9946~12093 (현재 위치 -3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":21.35642135642135,"macd":-207.7990582665734,"macd_signal":-44.64395001485383,"sma_20":11019.75,"sma_60":10683.083333333334,"bb_upper":12093.451424978099,"bb_lower":9946.048575021901,"atr_14":390.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.02만, 기관 순매수 6573.00. 30일 누적: 외국인 -3463.00, 기관 1.35만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-10232.0,"institutional_flow":6573.0,"data":[{"date":"2026-10-23","foreign_net":-1985.0,"institution_net":2272.0,"retail_net":-287.0},{"date":"2026-10-22","foreign_net":-2000.0,"institution_net":-274.0,"retail_net":2274.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-20","foreign_net":-6894.0,"institution_net":5145.0,"retail_net":1749.0},{"date":"2026-10-19","foreign_net":647.0,"institution_net":-560.0,"retail_net":-87.0},{"date":"2026-10-16","foreign_net":1226.0,"institution_net":1684.0,"retail_net":-2910.0},{"date":"2026-10-15","foreign_net":3910.0,"institution_net":-2734.0,"retail_net":-1176.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":-775.0,"retail_net":778.0},{"date":"2026-10-13","foreign_net":-2185.0,"institution_net":8375.0,"retail_net":-6190.0},{"date":"2026-10-12","foreign_net":57.0,"institution_net":2028.0,"retail_net":-2085.0},{"date":"2026-10-08","foreign_net":-106.0,"institution_net":408.0,"retail_net":-302.0},{"date":"2026-10-07","foreign_net":-27.0,"institution_net":323.0,"retail_net":-296.0},{"date":"2026-10-06","foreign_net":-321.0,"institution_net":-472.0,"retail_net":793.0},{"date":"2026-10-02","foreign_net":7621.0,"institution_net":-7015.0,"retail_net":-606.0},{"date":"2026-10-01","foreign_net":-825.0,"institution_net":-634.0,"retail_net":1459.0},{"date":"2026-09-30","foreign_net":393.0,"institution_net":874.0,"retail_net":-1267.0},{"date":"2026-09-29","foreign_net":100.0,"institution_net":-318.0,"retail_net":218.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":188.0,"retail_net":-188.0},{"date":"2026-09-23","foreign_net":33.0,"institution_net":265.0,"retail_net":-298.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":2110.0,"retail_net":-2110.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1374.0,"retail_net":-1374.0},{"date":"2026-09-18","foreign_net":-3320.0,"institution_net":2083.0,"retail_net":1237.0},{"date":"2026-09-17","foreign_net":-462.0,"institution_net":748.0,"retail_net":-286.0},{"date":"2026-09-16","foreign_net":-138.0,"institution_net":-1888.0,"retail_net":2026.0},{"date":"2026-09-15","foreign_net":191.0,"institution_net":384.0,"retail_net":-575.0},{"date":"2026-09-14","foreign_net":593.0,"institution_net":-1041.0,"retail_net":448.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":427.0,"retail_net":-427.0},{"date":"2026-09-10","foreign_net":81.0,"institution_net":-40.0,"retail_net":-41.0},{"date":"2026-09-09","foreign_net":-49.0,"institution_net":174.0,"retail_net":-125.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":445.0,"retail_net":-445.0}],"periods":{"d1":{"foreign_net":-1985.0,"institution_net":2272.0,"retail_net":-287.0},"d3":{"foreign_net":-3985.0,"institution_net":1988.0,"retail_net":1997.0},"d7":{"foreign_net":-5096.0,"institution_net":5523.0,"retail_net":-427.0},"d14":{"foreign_net":-60.0,"institution_net":8395.0,"retail_net":-8335.0},"d30":{"foreign_net":-3463.0,"institution_net":13546.0,"retail_net":-10083.0}}},"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":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.4,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:10.980746+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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"DeepSearch 외인수급 Top20 지수","issuer":"우리자산운용","category":"","expense_ratio":0.69,"aum":17100000000.0,"aum_display":"171억","dividend_yield":null,"tracking_error":1.27,"holdings":[{"ticker":"067310","name":"하나마이크론","weight":11.37},{"ticker":"008770","name":"호텔신라","weight":10.13},{"ticker":"098460","name":"고영","weight":7.6},{"ticker":"278470","name":"에이피알","weight":5.73},{"ticker":"001440","name":"대한전선","weight":5.73},{"ticker":"403870","name":"HPSP","weight":5.49},{"ticker":"001120","name":"LX인터내셔널","weight":5.36},{"ticker":"120110","name":"코오롱인더","weight":4.94},{"ticker":"298020","name":"효성티앤씨","weight":4.44},{"ticker":"011790","name":"SKC","weight":3.94}],"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":9875.0,"change_pct":-2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-12","close":9605.0},{"date":"2025-08-13","close":9555.0},{"date":"2025-08-14","close":9605.0},{"date":"2025-08-18","close":9495.0},{"date":"2025-08-19","close":9300.0},{"date":"2025-08-20","close":9180.0},{"date":"2025-08-21","close":9395.0},{"date":"2025-08-22","close":9455.0},{"date":"2025-08-25","close":9550.0},{"date":"2025-08-26","close":9500.0},{"date":"2025-08-27","close":9445.0},{"date":"2025-08-28","close":9430.0},{"date":"2025-08-29","close":9535.0},{"date":"2025-09-01","close":9320.0},{"date":"2025-09-02","close":9300.0},{"date":"2025-09-03","close":9375.0},{"date":"2025-09-04","close":9435.0},{"date":"2025-09-05","close":9525.0},{"date":"2025-09-08","close":9700.0},{"date":"2025-09-09","close":9750.0},{"date":"2025-09-10","close":10030.0},{"date":"2025-09-11","close":10005.0},{"date":"2025-09-12","close":10070.0},{"date":"2025-09-15","close":10195.0},{"date":"2025-09-16","close":10285.0},{"date":"2025-09-17","close":10350.0},{"date":"2025-09-18","close":10415.0},{"date":"2025-09-19","close":10395.0},{"date":"2025-09-22","close":10355.0},{"date":"2025-09-23","close":10360.0},{"date":"2025-09-24","close":10260.0},{"date":"2025-09-25","close":10150.0},{"date":"2025-09-26","close":9885.0},{"date":"2025-09-29","close":9945.0},{"date":"2025-09-30","close":9980.0},{"date":"2025-10-01","close":10225.0},{"date":"2025-10-02","close":10395.0},{"date":"2025-10-10","close":10350.0},{"date":"2025-10-13","close":10205.0},{"date":"2025-10-14","close":9845.0},{"date":"2025-10-15","close":10170.0},{"date":"2025-10-16","close":10255.0},{"date":"2025-10-17","close":10180.0},{"date":"2025-10-20","close":10470.0},{"date":"2025-10-21","close":10380.0},{"date":"2025-10-22","close":10540.0},{"date":"2025-10-23","close":10590.0},{"date":"2025-10-24","close":10645.0},{"date":"2025-10-27","close":10860.0},{"date":"2025-10-28","close":11120.0},{"date":"2025-10-29","close":11350.0},{"date":"2025-10-30","close":11335.0},{"date":"2025-10-31","close":11400.0},{"date":"2025-11-03","close":11610.0},{"date":"2025-11-04","close":11520.0},{"date":"2025-11-05","close":11000.0},{"date":"2025-11-06","close":11065.0},{"date":"2025-11-07","close":10650.0},{"date":"2025-11-10","close":11100.0},{"date":"2025-11-11","close":10995.0},{"date":"2025-11-12","close":11040.0},{"date":"2025-11-13","close":11105.0},{"date":"2025-11-14","close":10670.0},{"date":"2025-11-17","close":11200.0},{"date":"2025-11-18","close":10820.0},{"date":"2025-11-19","close":10765.0},{"date":"2025-11-20","close":11140.0},{"date":"2025-11-21","close":10700.0},{"date":"2025-11-24","close":10655.0},{"date":"2025-11-25","close":10815.0},{"date":"2025-11-26","close":11000.0},{"date":"2025-11-27","close":11030.0},{"date":"2025-11-28","close":11015.0},{"date":"2025-12-01","close":10785.0},{"date":"2025-12-02","close":10935.0},{"date":"2025-12-03","close":11250.0},{"date":"2025-12-04","close":11125.0},{"date":"2025-12-05","close":11295.0},{"date":"2025-12-08","close":11420.0},{"date":"2025-12-09","close":11410.0},{"date":"2025-12-10","close":11385.0},{"date":"2025-12-11","close":11430.0},{"date":"2025-12-12","close":11500.0},{"date":"2025-12-15","close":11295.0},{"date":"2025-12-16","close":11090.0},{"date":"2025-12-17","close":11130.0},{"date":"2025-12-18","close":10930.0},{"date":"2025-12-19","close":11025.0},{"date":"2025-12-22","close":11150.0},{"date":"2025-12-23","close":11100.0},{"date":"2025-12-24","close":11025.0},{"date":"2025-12-26","close":10910.0},{"date":"2025-12-29","close":11060.0},{"date":"2025-12-30","close":11055.0},{"date":"2026-01-02","close":11075.0},{"date":"2026-01-05","close":11260.0},{"date":"2026-01-06","close":11235.0},{"date":"2026-01-07","close":11200.0},{"date":"2026-01-08","close":11170.0},{"date":"2026-01-09","close":11200.0},{"date":"2026-01-12","close":11380.0},{"date":"2026-01-13","close":11515.0},{"date":"2026-01-14","close":11625.0},{"date":"2026-01-15","close":11745.0},{"date":"2026-01-16","close":11685.0},{"date":"2026-01-19","close":11835.0},{"date":"2026-01-20","close":11780.0},{"date":"2026-01-21","close":11635.0},{"date":"2026-01-22","close":11825.0},{"date":"2026-01-23","close":11960.0},{"date":"2026-01-26","close":12070.0},{"date":"2026-01-27","close":12070.0},{"date":"2026-01-28","close":12345.0},{"date":"2026-01-29","close":12400.0},{"date":"2026-01-30","close":12760.0},{"date":"2026-02-02","close":12195.0},{"date":"2026-02-03","close":12690.0},{"date":"2026-02-04","close":12875.0},{"date":"2026-02-05","close":12505.0},{"date":"2026-02-06","close":12235.0},{"date":"2026-02-09","close":12580.0},{"date":"2026-02-10","close":12550.0},{"date":"2026-02-11","close":12515.0},{"date":"2026-02-12","close":12580.0},{"date":"2026-02-13","close":12480.0},{"date":"2026-02-19","close":12865.0},{"date":"2026-02-20","close":12960.0},{"date":"2026-02-23","close":13270.0},{"date":"2026-02-24","close":13335.0},{"date":"2026-02-25","close":13280.0},{"date":"2026-02-26","close":13485.0},{"date":"2026-02-27","close":13500.0},{"date":"2026-03-03","close":12910.0},{"date":"2026-03-04","close":11215.0},{"date":"2026-03-05","close":12575.0},{"date":"2026-03-06","close":13040.0},{"date":"2026-03-09","close":12490.0},{"date":"2026-03-10","close":12775.0},{"date":"2026-03-11","close":12660.0},{"date":"2026-03-12","close":12845.0},{"date":"2026-03-13","close":12865.0},{"date":"2026-03-16","close":12950.0},{"date":"2026-03-17","close":13255.0},{"date":"2026-03-18","close":13475.0},{"date":"2026-03-19","close":13530.0},{"date":"2026-03-20","close":13805.0},{"date":"2026-03-23","close":12890.0},{"date":"2026-03-24","close":13080.0},{"date":"2026-03-25","close":13520.0},{"date":"2026-03-26","close":12980.0},{"date":"2026-03-27","close":12895.0},{"date":"2026-03-30","close":12530.0},{"date":"2026-03-31","close":12520.0},{"date":"2026-04-01","close":13045.0},{"date":"2026-04-02","close":12435.0},{"date":"2026-04-03","close":12445.0},{"date":"2026-04-06","close":12490.0},{"date":"2026-04-07","close":12165.0},{"date":"2026-04-08","close":12925.0},{"date":"2026-04-09","close":13100.0},{"date":"2026-04-10","close":13190.0},{"date":"2026-04-13","close":13140.0},{"date":"2026-04-14","close":13225.0},{"date":"2026-04-15","close":13530.0},{"date":"2026-04-16","close":13880.0},{"date":"2026-04-17","close":14075.0},{"date":"2026-04-20","close":13990.0},{"date":"2026-04-21","close":13940.0},{"date":"2026-04-22","close":14190.0},{"date":"2026-04-23","close":14245.0},{"date":"2026-04-24","close":14920.0},{"date":"2026-04-27","close":15185.0},{"date":"2026-04-28","close":15200.0},{"date":"2026-04-29","close":15395.0},{"date":"2026-04-30","close":14985.0},{"date":"2026-05-04","close":14990.0},{"date":"2026-05-06","close":14870.0},{"date":"2026-05-07","close":15020.0},{"date":"2026-05-08","close":15095.0},{"date":"2026-05-11","close":15120.0},{"date":"2026-05-12","close":14650.0},{"date":"2026-05-13","close":14625.0},{"date":"2026-05-14","close":14875.0},{"date":"2026-05-15","close":14255.0},{"date":"2026-05-18","close":13795.0},{"date":"2026-05-19","close":13415.0},{"date":"2026-05-20","close":13165.0},{"date":"2026-05-21","close":14025.0},{"date":"2026-05-22","close":14155.0},{"date":"2026-05-26","close":14210.0},{"date":"2026-05-27","close":13705.0},{"date":"2026-05-28","close":13300.0},{"date":"2026-05-29","close":13000.0},{"date":"2026-06-01","close":12900.0},{"date":"2026-06-02","close":12625.0},{"date":"2026-06-04","close":13400.0},{"date":"2026-06-05","close":13130.0},{"date":"2026-06-08","close":11850.0},{"date":"2026-06-09","close":12795.0},{"date":"2026-06-10","close":12715.0},{"date":"2026-06-11","close":13120.0},{"date":"2026-06-12","close":13730.0},{"date":"2026-06-15","close":14190.0},{"date":"2026-06-16","close":13955.0},{"date":"2026-06-17","close":13825.0},{"date":"2026-06-18","close":13180.0},{"date":"2026-06-19","close":12770.0},{"date":"2026-06-22","close":12830.0},{"date":"2026-06-23","close":11930.0},{"date":"2026-06-24","close":11955.0},{"date":"2026-06-25","close":11855.0},{"date":"2026-06-26","close":11535.0},{"date":"2026-06-29","close":12170.0},{"date":"2026-06-30","close":12140.0},{"date":"2026-07-01","close":12395.0},{"date":"2026-07-02","close":11790.0},{"date":"2026-07-03","close":11800.0},{"date":"2026-07-06","close":11435.0},{"date":"2026-07-07","close":11255.0},{"date":"2026-07-08","close":10540.0},{"date":"2026-07-09","close":10500.0},{"date":"2026-07-10","close":11090.0},{"date":"2026-07-13","close":10635.0},{"date":"2026-07-14","close":10280.0},{"date":"2026-07-15","close":10880.0},{"date":"2026-07-16","close":10410.0},{"date":"2026-07-20","close":9895.0},{"date":"2026-07-21","close":9995.0},{"date":"2026-07-22","close":9975.0},{"date":"2026-07-23","close":10465.0},{"date":"2026-07-24","close":10060.0},{"date":"2026-07-27","close":10180.0},{"date":"2026-07-28","close":9310.0},{"date":"2026-07-29","close":8770.0},{"date":"2026-07-30","close":8575.0},{"date":"2026-07-31","close":9490.0},{"date":"2026-08-03","close":9300.0},{"date":"2026-08-04","close":9830.0},{"date":"2026-08-05","close":10150.0},{"date":"2026-08-06","close":10260.0},{"date":"2026-08-07","close":10120.0},{"date":"2026-08-10","close":10665.0},{"date":"2026-08-11","close":10665.0},{"date":"2026-08-12","close":10900.0},{"date":"2026-08-13","close":10990.0},{"date":"2026-08-14","close":11070.0},{"date":"2026-08-18","close":10845.0},{"date":"2026-08-19","close":10730.0},{"date":"2026-08-20","close":10720.0},{"date":"2026-08-21","close":10295.0},{"date":"2026-08-24","close":10305.0},{"date":"2026-08-25","close":10720.0},{"date":"2026-08-26","close":10770.0},{"date":"2026-08-27","close":10825.0},{"date":"2026-08-28","close":10940.0},{"date":"2026-08-31","close":10915.0},{"date":"2026-09-01","close":10705.0},{"date":"2026-09-02","close":10805.0},{"date":"2026-09-03","close":10605.0},{"date":"2026-09-04","close":10840.0},{"date":"2026-09-07","close":10995.0},{"date":"2026-09-08","close":10965.0},{"date":"2026-09-09","close":11080.0},{"date":"2026-09-10","close":11150.0},{"date":"2026-09-11","close":10890.0},{"date":"2026-09-14","close":10795.0},{"date":"2026-09-15","close":10685.0},{"date":"2026-09-16","close":10865.0},{"date":"2026-09-17","close":10815.0},{"date":"2026-09-18","close":10940.0},{"date":"2026-09-21","close":11115.0},{"date":"2026-09-22","close":11050.0},{"date":"2026-09-23","close":11090.0},{"date":"2026-09-28","close":11075.0},{"date":"2026-09-29","close":11300.0},{"date":"2026-09-30","close":11440.0},{"date":"2026-10-01","close":11860.0},{"date":"2026-10-02","close":11520.0},{"date":"2026-10-06","close":11660.0},{"date":"2026-10-07","close":11675.0},{"date":"2026-10-08","close":11425.0},{"date":"2026-10-12","close":11300.0},{"date":"2026-10-13","close":11195.0},{"date":"2026-10-14","close":11015.0},{"date":"2026-10-15","close":10335.0},{"date":"2026-10-16","close":10795.0},{"date":"2026-10-19","close":10835.0},{"date":"2026-10-20","close":10390.0},{"date":"2026-10-21","close":10475.0},{"date":"2026-10-22","close":10085.0},{"date":"2026-10-23","close":9775.0}],"chart_data":[{"date":"2025-08-12","open":9870,"high":9890,"low":9585,"close":9605,"volume":157607},{"date":"2025-08-13","open":9710,"high":9710,"low":9415,"close":9555,"volume":55505},{"date":"2025-08-14","open":9540,"high":9630,"low":9515,"close":9605,"volume":68139},{"date":"2025-08-18","open":9500,"high":9525,"low":9450,"close":9495,"volume":81912},{"date":"2025-08-19","open":9470,"high":9470,"low":9250,"close":9300,"volume":123146},{"date":"2025-08-20","open":9030,"high":9190,"low":8850,"close":9180,"volume":59337},{"date":"2025-08-21","open":9250,"high":9410,"low":9240,"close":9395,"volume":124501},{"date":"2025-08-22","open":9405,"high":9525,"low":9405,"close":9455,"volume":56801},{"date":"2025-08-25","open":9570,"high":9595,"low":9500,"close":9550,"volume":118405},{"date":"2025-08-26","open":9555,"high":9555,"low":9455,"close":9500,"volume":77443},{"date":"2025-08-27","open":9570,"high":9570,"low":9380,"close":9445,"volume":82141},{"date":"2025-08-28","open":9340,"high":9435,"low":9300,"close":9430,"volume":64073},{"date":"2025-08-29","open":9480,"high":9550,"low":9420,"close":9535,"volume":184214},{"date":"2025-09-01","open":9470,"high":9470,"low":9290,"close":9320,"volume":101099},{"date":"2025-09-02","open":9375,"high":9430,"low":9270,"close":9300,"volume":39834},{"date":"2025-09-03","open":9340,"high":9380,"low":9270,"close":9375,"volume":56444},{"date":"2025-09-04","open":9390,"high":9455,"low":9360,"close":9435,"volume":40279},{"date":"2025-09-05","open":9485,"high":9570,"low":9470,"close":9525,"volume":98877},{"date":"2025-09-08","open":9530,"high":9700,"low":9530,"close":9700,"volume":63958},{"date":"2025-09-09","open":9715,"high":9800,"low":9660,"close":9750,"volume":238973},{"date":"2025-09-10","open":9815,"high":10030,"low":9810,"close":10030,"volume":350380},{"date":"2025-09-11","open":10055,"high":10100,"low":9985,"close":10005,"volume":279080},{"date":"2025-09-12","open":10095,"high":10095,"low":9990,"close":10070,"volume":316986},{"date":"2025-09-15","open":10090,"high":10195,"low":10030,"close":10195,"volume":376031},{"date":"2025-09-16","open":10205,"high":10340,"low":10180,"close":10285,"volume":536127},{"date":"2025-09-17","open":10265,"high":10395,"low":10225,"close":10350,"volume":460215},{"date":"2025-09-18","open":10410,"high":10415,"low":10330,"close":10415,"volume":579113},{"date":"2025-09-19","open":10425,"high":10425,"low":10330,"close":10395,"volume":534393},{"date":"2025-09-22","open":10420,"high":10450,"low":10330,"close":10355,"volume":499416},{"date":"2025-09-23","open":10400,"high":10435,"low":10285,"close":10360,"volume":173876},{"date":"2025-09-24","open":10330,"high":10335,"low":10135,"close":10260,"volume":212495},{"date":"2025-09-25","open":10245,"high":10285,"low":10090,"close":10150,"volume":243796},{"date":"2025-09-26","open":10095,"high":10095,"low":9815,"close":9885,"volume":203235},{"date":"2025-09-29","open":9940,"high":10005,"low":9820,"close":9945,"volume":166270},{"date":"2025-09-30","open":9960,"high":10000,"low":9925,"close":9980,"volume":91099},{"date":"2025-10-01","open":10075,"high":10225,"low":10020,"close":10225,"volume":72060},{"date":"2025-10-02","open":10320,"high":10415,"low":10200,"close":10395,"volume":262246},{"date":"2025-10-10","open":10450,"high":10460,"low":10250,"close":10350,"volume":187251},{"date":"2025-10-13","open":10080,"high":10265,"low":10045,"close":10205,"volume":142729},{"date":"2025-10-14","open":10290,"high":10290,"low":9770,"close":9845,"volume":135614},{"date":"2025-10-15","open":9950,"high":10195,"low":9920,"close":10170,"volume":134921},{"date":"2025-10-16","open":10235,"high":10315,"low":10200,"close":10255,"volume":63294},{"date":"2025-10-17","open":10205,"high":10330,"low":10155,"close":10180,"volume":105589},{"date":"2025-10-20","open":10285,"high":10475,"low":10245,"close":10470,"volume":266432},{"date":"2025-10-21","open":10495,"high":10595,"low":10370,"close":10380,"volume":361164},{"date":"2025-10-22","open":10475,"high":10575,"low":10360,"close":10540,"volume":82812},{"date":"2025-10-23","open":10505,"high":10640,"low":10435,"close":10590,"volume":248932},{"date":"2025-10-24","open":10650,"high":10690,"low":10555,"close":10645,"volume":250962},{"date":"2025-10-27","open":10700,"high":10890,"low":10665,"close":10860,"volume":980495},{"date":"2025-10-28","open":10890,"high":11120,"low":10815,"close":11120,"volume":832188},{"date":"2025-10-29","open":11050,"high":11350,"low":11020,"close":11350,"volume":877007},{"date":"2025-10-30","open":11375,"high":11475,"low":11230,"close":11335,"volume":509895},{"date":"2025-10-31","open":11330,"high":11490,"low":11290,"close":11400,"volume":304884},{"date":"2025-11-03","open":11490,"high":11610,"low":11435,"close":11610,"volume":265953,"rsi_14":91.53,"sma_20":10595.25},{"date":"2025-11-04","open":11610,"high":11645,"low":11430,"close":11520,"volume":191539,"rsi_14":85.71,"sma_20":10672.25},{"date":"2025-11-05","open":11215,"high":11250,"low":10540,"close":11000,"volume":268489,"rsi_14":66.02,"sma_20":10711.0},{"date":"2025-11-06","open":11235,"high":11360,"low":10840,"close":11065,"volume":247803,"rsi_14":69.11,"sma_20":10744.5},{"date":"2025-11-07","open":10805,"high":10935,"low":10430,"close":10650,"volume":159158,"rsi_14":53.69,"sma_20":10759.5},{"date":"2025-11-10","open":10735,"high":11100,"low":10660,"close":11100,"volume":48497,"rsi_14":62.86,"sma_20":10804.25},{"date":"2025-11-11","open":11180,"high":11210,"low":10860,"close":10995,"volume":81890,"rsi_14":58.29,"sma_20":10861.75,"sma_60":10173.17},{"date":"2025-11-12","open":11035,"high":11100,"low":10875,"close":11040,"volume":92905,"rsi_14":58.21,"sma_20":10905.25,"sma_60":10197.08},{"date":"2025-11-13","open":11065,"high":11145,"low":10975,"close":11105,"volume":106216,"rsi_14":58.36,"sma_20":10947.75,"sma_60":10222.92},{"date":"2025-11-14","open":10790,"high":10885,"low":10620,"close":10670,"volume":77670,"rsi_14":46.8,"sma_20":10972.25,"sma_60":10240.67},{"date":"2025-11-17","open":10895,"high":11200,"low":10895,"close":11200,"volume":80830,"rsi_14":51.23,"sma_20":11008.75,"sma_60":10269.08},{"date":"2025-11-18","open":11030,"high":11260,"low":10775,"close":10820,"volume":358693,"rsi_14":42.18,"sma_20":11030.75,"sma_60":10294.42},{"date":"2025-11-19","open":10860,"high":10885,"low":10450,"close":10765,"volume":154216,"rsi_14":41.69,"sma_20":11042.0,"sma_60":10320.83},{"date":"2025-11-20","open":10985,"high":11285,"low":10955,"close":11140,"volume":140720,"rsi_14":46.52,"sma_20":11069.5,"sma_60":10349.92},{"date":"2025-11-21","open":10715,"high":10860,"low":10610,"close":10700,"volume":93045,"rsi_14":38.54,"sma_20":11072.25,"sma_60":10370.67},{"date":"2025-11-24","open":10875,"high":10920,"low":10595,"close":10655,"volume":32782,"rsi_14":38.98,"sma_20":11062.0,"sma_60":10389.08},{"date":"2025-11-25","open":11065,"high":11105,"low":10740,"close":10815,"volume":71651,"rsi_14":47.41,"sma_20":11046.75,"sma_60":10411.0},{"date":"2025-11-26","open":10985,"high":11000,"low":10770,"close":11000,"volume":28044,"rsi_14":49.12,"sma_20":11029.25,"sma_60":10436.92},{"date":"2025-11-27","open":11080,"high":11145,"low":10985,"close":11030,"volume":64510,"rsi_14":55.76,"sma_20":11014.0,"sma_60":10463.58},{"date":"2025-11-28","open":11100,"high":11100,"low":10905,"close":11015,"volume":52054,"rsi_14":48.52,"sma_20":10994.75,"sma_60":10488.25},{"date":"2025-12-01","open":11070,"high":11130,"low":10675,"close":10785,"volume":48043,"rsi_14":46.49,"sma_20":10953.5,"sma_60":10512.67},{"date":"2025-12-02","open":10800,"high":10950,"low":10800,"close":10935,"volume":29144,"rsi_14":48.3,"sma_20":10924.25,"sma_60":10539.92},{"date":"2025-12-03","open":10980,"high":11250,"low":10965,"close":11250,"volume":95856,"rsi_14":52.17,"sma_20":10936.75,"sma_60":10571.17},{"date":"2025-12-04","open":11185,"high":11215,"low":11000,"close":11125,"volume":48119,"rsi_14":57.5,"sma_20":10939.75,"sma_60":10599.33},{"date":"2025-12-05","open":11150,"high":11295,"low":11025,"close":11295,"volume":86452,"rsi_14":51.78,"sma_20":10972.0,"sma_60":10628.83},{"date":"2025-12-08","open":11330,"high":11420,"low":11180,"close":11420,"volume":165954,"rsi_14":62.4,"sma_20":10988.0,"sma_60":10657.5},{"date":"2025-12-09","open":11325,"high":11470,"low":11295,"close":11410,"volume":127501,"rsi_14":63.58,"sma_20":11008.75,"sma_60":10685.17},{"date":"2025-12-10","open":11480,"high":11500,"low":11345,"close":11385,"volume":254399,"rsi_14":56.05,"sma_20":11026.0,"sma_60":10707.75},{"date":"2025-12-11","open":11495,"high":11665,"low":11430,"close":11430,"volume":259086,"rsi_14":72.39,"sma_20":11042.25,"sma_60":10731.5},{"date":"2025-12-12","open":11560,"high":11560,"low":11400,"close":11500,"volume":85229,"rsi_14":75.53,"sma_20":11083.75,"sma_60":10755.33},{"date":"2025-12-15","open":11260,"high":11430,"low":11210,"close":11295,"volume":249091,"rsi_14":64.12,"sma_20":11088.5,"sma_60":10773.67},{"date":"2025-12-16","open":11295,"high":11325,"low":11025,"close":11090,"volume":116932,"rsi_14":52.62,"sma_20":11102.0,"sma_60":10787.08},{"date":"2025-12-17","open":11105,"high":11130,"low":10965,"close":11130,"volume":27828,"rsi_14":52.89,"sma_20":11120.25,"sma_60":10800.08},{"date":"2025-12-18","open":10885,"high":10975,"low":10795,"close":10930,"volume":35979,"rsi_14":47.78,"sma_20":11109.75,"sma_60":10808.67},{"date":"2025-12-19","open":11080,"high":11085,"low":10885,"close":11025,"volume":86357,"rsi_14":56.74,"sma_20":11126.0,"sma_60":10819.17},{"date":"2025-12-22","open":11180,"high":11230,"low":11065,"close":11150,"volume":73269,"rsi_14":56.13,"sma_20":11150.75,"sma_60":10832.42},{"date":"2025-12-23","open":11235,"high":11245,"low":11085,"close":11100,"volume":50922,"rsi_14":44.97,"sma_20":11165.0,"sma_60":10844.75},{"date":"2025-12-24","open":11135,"high":11165,"low":11020,"close":11025,"volume":42344,"rsi_14":46.53,"sma_20":11166.25,"sma_60":10857.5},{"date":"2025-12-26","open":11085,"high":11090,"low":10865,"close":10910,"volume":53368,"rsi_14":36.1,"sma_20":11160.25,"sma_60":10870.17},{"date":"2025-12-29","open":10935,"high":11090,"low":10900,"close":11060,"volume":40077,"rsi_14":37.23,"sma_20":11162.5,"sma_60":10889.75},{"date":"2025-12-30","open":11080,"high":11080,"low":10950,"close":11055,"volume":86489,"rsi_14":37.37,"sma_20":11176.0,"sma_60":10908.25},{"date":"2026-01-02","open":11055,"high":11135,"low":10950,"close":11075,"volume":140834,"rsi_14":38.93,"sma_20":11183.0,"sma_60":10926.5},{"date":"2026-01-05","open":11255,"high":11280,"low":11075,"close":11260,"volume":96867,"rsi_14":44.48,"sma_20":11183.5,"sma_60":10943.75},{"date":"2026-01-06","open":11245,"high":11260,"low":11065,"close":11235,"volume":91861,"rsi_14":41.14,"sma_20":11189.0,"sma_60":10957.75},{"date":"2026-01-07","open":11325,"high":11345,"low":11050,"close":11200,"volume":150300,"rsi_14":46.42,"sma_20":11184.25,"sma_60":10971.92},{"date":"2026-01-08","open":11190,"high":11295,"low":11150,"close":11170,"volume":50474,"rsi_14":53.48,"sma_20":11171.75,"sma_60":10988.0},{"date":"2026-01-09","open":11225,"high":11265,"low":11105,"close":11200,"volume":86400,"rsi_14":53.07,"sma_20":11161.25,"sma_60":11010.58},{"date":"2026-01-12","open":11300,"high":11385,"low":11210,"close":11380,"volume":80487,"rsi_14":70.09,"sma_20":11161.0,"sma_60":11030.75},{"date":"2026-01-13","open":11390,"high":11545,"low":11330,"close":11515,"volume":89292,"rsi_14":71.12,"sma_20":11165.25,"sma_60":11051.75},{"date":"2026-01-14","open":11585,"high":11670,"low":11475,"close":11625,"volume":250016,"rsi_14":70.74,"sma_20":11171.5,"sma_60":11075.83},{"date":"2026-01-15","open":11675,"high":11790,"low":11620,"close":11745,"volume":283480,"rsi_14":76.54,"sma_20":11194.0,"sma_60":11097.08},{"date":"2026-01-16","open":11800,"high":11805,"low":11650,"close":11685,"volume":82534,"rsi_14":77.5,"sma_20":11223.75,"sma_60":11118.83},{"date":"2026-01-19","open":11680,"high":11835,"low":11680,"close":11835,"volume":76060,"rsi_14":87.45,"sma_20":11259.0,"sma_60":11140.42},{"date":"2026-01-20","open":11810,"high":11915,"low":11610,"close":11780,"volume":242241,"rsi_14":81.58,"sma_20":11301.5,"sma_60":11160.25},{"date":"2026-01-21","open":11600,"high":11665,"low":11350,"close":11635,"volume":67638,"rsi_14":72.66,"sma_20":11332.0,"sma_60":11176.75},{"date":"2026-01-22","open":11765,"high":11825,"low":11640,"close":11825,"volume":82575,"rsi_14":75.86,"sma_20":11365.75,"sma_60":11192.83},{"date":"2026-01-23","open":11810,"high":12015,"low":11750,"close":11960,"volume":282640,"rsi_14":75.0,"sma_20":11408.75,"sma_60":11206.83},{"date":"2026-01-26","open":11970,"high":12070,"low":11960,"close":12070,"volume":403238,"rsi_14":78.11,"sma_20":11461.0,"sma_60":11218.83},{"date":"2026-01-27","open":12070,"high":12075,"low":11915,"close":12070,"volume":63657,"rsi_14":80.0,"sma_20":11519.0,"sma_60":11231.08},{"date":"2026-01-28","open":12170,"high":12390,"low":12100,"close":12345,"volume":389882,"rsi_14":84.66,"sma_20":11583.25,"sma_60":11246.83},{"date":"2026-01-29","open":12475,"high":12495,"low":12040,"close":12400,"volume":160115,"rsi_14":84.88,"sma_20":11650.5,"sma_60":11260.0},{"date":"2026-01-30","open":12470,"high":12855,"low":12470,"close":12760,"volume":373644,"rsi_14":86.32,"sma_20":11734.75,"sma_60":11280.67},{"date":"2026-02-02","open":12530,"high":12745,"low":12045,"close":12195,"volume":187779,"rsi_14":64.59,"sma_20":11781.5,"sma_60":11300.58},{"date":"2026-02-03","open":12495,"high":12690,"low":12400,"close":12690,"volume":148565,"rsi_14":69.61,"sma_20":11854.25,"sma_60":11327.67},{"date":"2026-02-04","open":12655,"high":12875,"low":12622,"close":12875,"volume":191415,"rsi_14":70.32,"sma_20":11938.0,"sma_60":11364.75},{"date":"2026-02-05","open":12675,"high":12870,"low":12430,"close":12505,"volume":73445,"rsi_14":63.27,"sma_20":12004.75,"sma_60":11388.17},{"date":"2026-02-06","open":12135,"high":12275,"low":11785,"close":12235,"volume":128035,"rsi_14":56.23,"sma_20":12056.5,"sma_60":11408.83,"sma_120":10791.0},{"date":"2026-02-09","open":12485,"high":12690,"low":12425,"close":12580,"volume":43131,"rsi_14":61.43,"sma_20":12116.5,"sma_60":11434.5,"sma_120":10815.79},{"date":"2026-02-10","open":12705,"high":12705,"low":12430,"close":12550,"volume":37096,"rsi_14":63.52,"sma_20":12168.25,"sma_60":11458.58,"sma_120":10840.75},{"date":"2026-02-11","open":12565,"high":12585,"low":12400,"close":12515,"volume":45460,"rsi_14":60.68,"sma_20":12212.75,"sma_60":11489.33,"sma_120":10865.0},{"date":"2026-02-12","open":12550,"high":12580,"low":12400,"close":12580,"volume":64141,"rsi_14":59.81,"sma_20":12254.5,"sma_60":11512.33,"sma_120":10890.71},{"date":"2026-02-13","open":12465,"high":12585,"low":12355,"close":12480,"volume":101036,"rsi_14":56.51,"sma_20":12294.25,"sma_60":11540.0,"sma_120":10917.21},{"date":"2026-02-19","open":12735,"high":12930,"low":12565,"close":12865,"volume":118651,"rsi_14":61.24,"sma_20":12345.75,"sma_60":11575.0,"sma_120":10947.92},{"date":"2026-02-20","open":12880,"high":13010,"low":12825,"close":12960,"volume":87330,"rsi_14":59.17,"sma_20":12404.75,"sma_60":11605.33,"sma_120":10977.62},{"date":"2026-02-23","open":13035,"high":13300,"low":13035,"close":13270,"volume":187199,"rsi_14":62.05,"sma_20":12486.5,"sma_60":11648.17,"sma_120":11009.42},{"date":"2026-02-24","open":13175,"high":13380,"low":13100,"close":13335,"volume":193630,"rsi_14":58.67,"sma_20":12562.0,"sma_60":11692.83,"sma_120":11040.96},{"date":"2026-02-25","open":13440,"high":13480,"low":13210,"close":13280,"volume":83108,"rsi_14":69.34,"sma_20":12628.0,"sma_60":11733.92,"sma_120":11072.46},{"date":"2026-02-26","open":13370,"high":13595,"low":13275,"close":13485,"volume":122383,"rsi_14":65.81,"sma_20":12698.75,"sma_60":11775.33,"sma_120":11106.12},{"date":"2026-02-27","open":13455,"high":13660,"low":13325,"close":13500,"volume":49803,"rsi_14":63.33,"sma_20":12770.25,"sma_60":11816.5,"sma_120":11140.04},{"date":"2026-03-03","open":13455,"high":13635,"low":12905,"close":12910,"volume":156189,"rsi_14":57.89,"sma_20":12798.5,"sma_60":11848.08,"sma_120":11168.17},{"date":"2026-03-04","open":12545,"high":12590,"low":10750,"close":11215,"volume":163433,"rsi_14":37.22,"sma_20":12739.25,"sma_60":11855.25,"sma_120":11183.96},{"date":"2026-03-05","open":11795,"high":12795,"low":11795,"close":12575,"volume":55685,"rsi_14":49.95,"sma_20":12730.0,"sma_60":11882.58,"sma_120":11211.25},{"date":"2026-03-06","open":12455,"high":13040,"low":12320,"close":13040,"volume":31116,"rsi_14":54.5,"sma_20":12772.25,"sma_60":11912.42,"sma_120":11241.79},{"date":"2026-03-09","open":12395,"high":12715,"low":12185,"close":12490,"volume":54271,"rsi_14":49.79,"sma_20":12762.25,"sma_60":11935.17,"sma_120":11267.25},{"date":"2026-03-10","open":13065,"high":13065,"low":12575,"close":12775,"volume":43156,"rsi_14":51.58,"sma_20":12757.25,"sma_60":11959.83,"sma_120":11294.33},{"date":"2026-03-11","open":13030,"high":13185,"low":12555,"close":12660,"volume":48499,"rsi_14":51.45,"sma_20":12765.0,"sma_60":11980.5,"sma_120":11319.0},{"date":"2026-03-12","open":12660,"high":12880,"low":12605,"close":12845,"volume":60959,"rsi_14":49.83,"sma_20":12795.5,"sma_60":12004.42,"sma_120":11344.79},{"date":"2026-03-13","open":12585,"high":13000,"low":12530,"close":12865,"volume":71942,"rsi_14":49.2,"sma_20":12809.75,"sma_60":12029.08,"sma_120":11368.42},{"date":"2026-03-16","open":12945,"high":13165,"low":12820,"close":12950,"volume":37959,"rsi_14":47.19,"sma_20":12829.75,"sma_60":12054.42,"sma_120":11392.96},{"date":"2026-03-17","open":13145,"high":13430,"low":13145,"close":13255,"volume":91978,"rsi_14":49.33,"sma_20":12866.75,"sma_60":12083.67,"sma_120":11419.5},{"date":"2026-03-18","open":13495,"high":13595,"low":13395,"close":13475,"volume":47139,"rsi_14":51.6,"sma_20":12911.5,"sma_60":12120.0,"sma_120":11446.83},{"date":"2026-03-19","open":13180,"high":13660,"low":13180,"close":13530,"volume":38685,"rsi_14":50.38,"sma_20":12964.0,"sma_60":12160.67,"sma_120":11473.88},{"date":"2026-03-20","open":13630,"high":13930,"low":13630,"close":13805,"volume":124637,"rsi_14":52.46,"sma_20":13011.0,"sma_60":12205.25,"sma_120":11502.67},{"date":"2026-03-23","open":13405,"high":13435,"low":12830,"close":12890,"volume":113974,"rsi_14":49.85,"sma_20":13007.5,"sma_60":12237.92,"sma_120":11523.29},{"date":"2026-03-24","open":13360,"high":13360,"low":12730,"close":13080,"volume":65190,"rsi_14":68.56,"sma_20":12998.0,"sma_60":12272.17,"sma_120":11545.67},{"date":"2026-03-25","open":13285,"high":13520,"low":13285,"close":13520,"volume":57300,"rsi_14":61.51,"sma_20":13007.25,"sma_60":12311.67,"sma_120":11572.04},{"date":"2026-03-26","open":13385,"high":13445,"low":12880,"close":12980,"volume":62547,"rsi_14":49.28,"sma_20":12992.25,"sma_60":12343.0,"sma_120":11593.88},{"date":"2026-03-27","open":12545,"high":12975,"low":12400,"close":12895,"volume":35999,"rsi_14":55.45,"sma_20":12962.75,"sma_60":12374.17,"sma_120":11615.83},{"date":"2026-03-30","open":12305,"high":12567,"low":12240,"close":12530,"volume":25432,"rsi_14":46.77,"sma_20":12914.25,"sma_60":12401.17,"sma_120":11635.67},{"date":"2026-03-31","open":12360,"high":12630,"low":12190,"close":12520,"volume":69009,"rsi_14":48.1,"sma_20":12894.75,"sma_60":12425.5,"sma_120":11657.62},{"date":"2026-04-01","open":12885,"high":13135,"low":12730,"close":13045,"volume":26461,"rsi_14":52.48,"sma_20":12986.25,"sma_60":12458.67,"sma_120":11683.46},{"date":"2026-04-02","open":13195,"high":13195,"low":12240,"close":12435,"volume":56831,"rsi_14":45.35,"sma_20":12979.25,"sma_60":12481.33,"sma_120":11703.92},{"date":"2026-04-03","open":12700,"high":12700,"low":12365,"close":12445,"volume":14123,"rsi_14":44.44,"sma_20":12949.5,"sma_60":12501.08,"sma_120":11722.42},{"date":"2026-04-06","open":12435,"high":12620,"low":12370,"close":12490,"volume":14229,"rsi_14":41.07,"sma_20":12949.5,"sma_60":12522.0,"sma_120":11739.88},{"date":"2026-04-07","open":12490,"high":12635,"low":12065,"close":12165,"volume":18856,"rsi_14":35.08,"sma_20":12919.0,"sma_60":12538.08,"sma_120":11755.0},{"date":"2026-04-08","open":12790,"high":12925,"low":12575,"close":12925,"volume":31281,"rsi_14":44.06,"sma_20":12932.25,"sma_60":12567.33,"sma_120":11777.67},{"date":"2026-04-09","open":12835,"high":13115,"low":12835,"close":13100,"volume":34969,"rsi_14":42.94,"sma_20":12945.0,"sma_60":12599.0,"sma_120":11804.79},{"date":"2026-04-10","open":13240,"high":13350,"low":13095,"close":13190,"volume":45174,"rsi_14":53.6,"sma_20":12961.25,"sma_60":12629.17,"sma_120":11829.96},{"date":"2026-04-13","open":12840,"high":13220,"low":12830,"close":13140,"volume":16326,"rsi_14":50.74,"sma_20":12970.75,"sma_60":12656.25,"sma_120":11854.0},{"date":"2026-04-14","open":13350,"high":13350,"low":13110,"close":13225,"volume":19967,"rsi_14":45.99,"sma_20":12969.25,"sma_60":12682.92,"sma_120":11879.38},{"date":"2026-04-15","open":13435,"high":13570,"low":13415,"close":13530,"volume":51816,"rsi_14":57.99,"sma_20":12972.0,"sma_60":12712.67,"sma_120":11904.88},{"date":"2026-04-16","open":13665,"high":13950,"low":13550,"close":13880,"volume":175078,"rsi_14":63.29,"sma_20":12989.5,"sma_60":12749.25,"sma_120":11934.04},{"date":"2026-04-17","open":13985,"high":14160,"low":13840,"close":14075,"volume":169050,"rsi_14":71.85,"sma_20":13003.0,"sma_60":12786.58,"sma_120":11963.5},{"date":"2026-04-20","open":14080,"high":14160,"low":13920,"close":13990,"volume":50645,"rsi_14":70.36,"sma_20":13058.0,"sma_60":12823.42,"sma_120":11991.83},{"date":"2026-04-21","open":14055,"high":14110,"low":13890,"close":13940,"volume":50964,"rsi_14":64.27,"sma_20":13101.0,"sma_60":12861.83,"sma_120":12019.29},{"date":"2026-04-22","open":14060,"high":14240,"low":13965,"close":14190,"volume":240637,"rsi_14":81.62,"sma_20":13134.5,"sma_60":12901.25,"sma_120":12047.04},{"date":"2026-04-23","open":14440,"high":14470,"low":14065,"close":14245,"volume":110605,"rsi_14":81.91,"sma_20":13197.75,"sma_60":12939.33,"sma_120":12073.08},{"date":"2026-04-24","open":14500,"high":15010,"low":14495,"close":14920,"volume":112116,"rsi_14":85.22,"sma_20":13299.0,"sma_60":12986.83,"sma_120":12102.83},{"date":"2026-04-27","open":15120,"high":15265,"low":15025,"close":15185,"volume":104925,"rsi_14":94.54,"sma_20":13431.75,"sma_60":13038.75,"sma_120":12134.92},{"date":"2026-04-28","open":15065,"high":15230,"low":14915,"close":15200,"volume":73528,"rsi_14":93.01,"sma_20":13565.75,"sma_60":13086.33,"sma_120":12166.58},{"date":"2026-04-29","open":15180,"high":15480,"low":15180,"close":15395,"volume":37065,"rsi_14":93.06,"sma_20":13683.25,"sma_60":13136.25,"sma_120":12198.12},{"date":"2026-04-30","open":15340,"high":15340,"low":14880,"close":14985,"volume":89842,"rsi_14":80.07,"sma_20":13810.75,"sma_60":13173.33,"sma_120":12227.0},{"date":"2026-05-04","open":15265,"high":15265,"low":14835,"close":14990,"volume":86371,"rsi_14":81.46,"sma_20":13938.0,"sma_60":13219.92,"sma_120":12260.25},{"date":"2026-05-06","open":15015,"high":15015,"low":14695,"close":14870,"volume":64568,"rsi_14":77.65,"sma_20":14057.0,"sma_60":13256.25,"sma_120":12291.96},{"date":"2026-05-07","open":14985,"high":15190,"low":14815,"close":15020,"volume":60632,"rsi_14":76.42,"sma_20":14199.75,"sma_60":13292.0,"sma_120":12328.38},{"date":"2026-05-08","open":15070,"high":15095,"low":14875,"close":15095,"volume":28514,"rsi_14":73.87,"sma_20":14308.25,"sma_60":13335.17,"sma_120":12361.67},{"date":"2026-05-11","open":15375,"high":15375,"low":14985,"close":15120,"volume":64049,"rsi_14":72.0,"sma_20":14409.25,"sma_60":13383.25,"sma_120":12396.04},{"date":"2026-05-12","open":15120,"high":15225,"low":14070,"close":14650,"volume":82965,"rsi_14":61.96,"sma_20":14482.25,"sma_60":13417.75,"sma_120":12426.12},{"date":"2026-05-13","open":14650,"high":14650,"low":14210,"close":14625,"volume":42528,"rsi_14":62.52,"sma_20":14556.5,"sma_60":13452.33,"sma_120":12455.46},{"date":"2026-05-14","open":14715,"high":14915,"low":14445,"close":14875,"volume":28808,"rsi_14":62.52,"sma_20":14639.0,"sma_60":13491.67,"sma_120":12490.5},{"date":"2026-05-15","open":15025,"high":15025,"low":13970,"close":14255,"volume":50206,"rsi_14":50.15,"sma_20":14675.25,"sma_60":13519.58,"sma_120":12515.96},{"date":"2026-05-18","open":13975,"high":13985,"low":13315,"close":13795,"volume":42721,"rsi_14":31.77,"sma_20":14671.0,"sma_60":13541.5,"sma_120":12540.75},{"date":"2026-05-19","open":13720,"high":13720,"low":13100,"close":13415,"volume":36034,"rsi_14":22.34,"sma_20":14638.0,"sma_60":13550.67,"sma_120":12562.83},{"date":"2026-05-20","open":13280,"high":13287,"low":12810,"close":13165,"volume":42935,"rsi_14":20.38,"sma_20":14596.75,"sma_60":13554.08,"sma_120":12579.71},{"date":"2026-05-21","open":13520,"high":14025,"low":13505,"close":14025,"volume":38329,"rsi_14":33.29,"sma_20":14601.0,"sma_60":13566.67,"sma_120":12607.42},{"date":"2026-05-22","open":14145,"high":14355,"low":14025,"close":14155,"volume":33135,"rsi_14":39.14,"sma_20":14599.25,"sma_60":13580.33,"sma_120":12636.58},{"date":"2026-05-26","open":14500,"high":14620,"low":14210,"close":14210,"volume":22751,"rsi_14":39.92,"sma_20":14597.5,"sma_60":13595.83,"sma_120":12664.88},{"date":"2026-05-27","open":14305,"high":14305,"low":13585,"close":13705,"volume":58994,"rsi_14":36.31,"sma_20":14536.75,"sma_60":13599.5,"sma_120":12687.42},{"date":"2026-05-28","open":13680,"high":13680,"low":12770,"close":13300,"volume":67785,"rsi_14":30.93,"sma_20":14442.5,"sma_60":13596.17,"sma_120":12706.33},{"date":"2026-05-29","open":13350,"high":13355,"low":12675,"close":13000,"volume":60820,"rsi_14":27.88,"sma_20":14332.5,"sma_60":13597.67,"sma_120":12722.88},{"date":"2026-06-01","open":12890,"high":13115,"low":12707,"close":12900,"volume":38314,"rsi_14":26.92,"sma_20":14207.75,"sma_60":13625.75,"sma_120":12740.5},{"date":"2026-06-02","open":13050,"high":13050,"low":12495,"close":12625,"volume":38881,"rsi_14":28.06,"sma_20":14089.75,"sma_60":13626.58,"sma_120":12754.58},{"date":"2026-06-04","open":12975,"high":13550,"low":12670,"close":13400,"volume":67249,"rsi_14":38.58,"sma_20":14010.25,"sma_60":13632.58,"sma_120":12772.5},{"date":"2026-06-05","open":13305,"high":13335,"low":12835,"close":13130,"volume":26339,"rsi_14":33.8,"sma_20":13923.25,"sma_60":13643.25,"sma_120":12789.21},{"date":"2026-06-08","open":12200,"high":12615,"low":11810,"close":11850,"volume":38525,"rsi_14":30.11,"sma_20":13764.75,"sma_60":13627.83,"sma_120":12793.83},{"date":"2026-06-09","open":12230,"high":12905,"low":12230,"close":12795,"volume":30913,"rsi_14":42.34,"sma_20":13649.75,"sma_60":13630.08,"sma_120":12805.29},{"date":"2026-06-10","open":12630,"high":13065,"low":12350,"close":12715,"volume":25766,"rsi_14":44.38,"sma_20":13529.5,"sma_60":13627.92,"sma_120":12816.17},{"date":"2026-06-11","open":12480,"high":13155,"low":12275,"close":13120,"volume":11568,"rsi_14":49.65,"sma_20":13453.0,"sma_60":13632.17,"sma_120":12830.62},{"date":"2026-06-12","open":13760,"high":14030,"low":12990,"close":13730,"volume":23831,"rsi_14":47.6,"sma_20":13408.25,"sma_60":13645.17,"sma_120":12849.79},{"date":"2026-06-15","open":14045,"high":14395,"low":13910,"close":14190,"volume":32876,"rsi_14":50.27,"sma_20":13374.0,"sma_60":13660.75,"sma_120":12872.21},{"date":"2026-06-16","open":14290,"high":14290,"low":13930,"close":13955,"volume":7405,"rsi_14":48.08,"sma_20":13359.0,"sma_60":13668.75,"sma_120":12894.38},{"date":"2026-06-17","open":14025,"high":14025,"low":13700,"close":13825,"volume":3310,"rsi_14":50.96,"sma_20":13360.5,"sma_60":13673.67,"sma_120":12917.17},{"date":"2026-06-18","open":13715,"high":13770,"low":13165,"close":13180,"volume":36665,"rsi_14":49.08,"sma_20":13348.75,"sma_60":13663.25,"sma_120":12934.25},{"date":"2026-06-19","open":13210,"high":13235,"low":12430,"close":12770,"volume":12817,"rsi_14":48.26,"sma_20":13329.0,"sma_60":13661.25,"sma_120":12949.58},{"date":"2026-06-22","open":12695,"high":13060,"low":12575,"close":12830,"volume":18983,"rsi_14":49.47,"sma_20":13269.25,"sma_60":13657.08,"sma_120":12964.62},{"date":"2026-06-23","open":12785,"high":12785,"low":11925,"close":11930,"volume":27593,"rsi_14":45.18,"sma_20":13158.0,"sma_60":13630.58,"sma_120":12971.12},{"date":"2026-06-24","open":12000,"high":12150,"low":11635,"close":11955,"volume":14998,"rsi_14":38.81,"sma_20":13045.25,"sma_60":13613.5,"sma_120":12978.25},{"date":"2026-06-25","open":12125,"high":12350,"low":11812,"close":11855,"volume":12934,"rsi_14":39.86,"sma_20":12952.75,"sma_60":13596.17,"sma_120":12985.17},{"date":"2026-06-26","open":11800,"high":11855,"low":11245,"close":11535,"volume":7280,"rsi_14":47.04,"sma_20":12864.5,"sma_60":13579.58,"sma_120":12990.38},{"date":"2026-06-29","open":11545,"high":12170,"low":11545,"close":12170,"volume":15512,"rsi_14":43.77,"sma_20":12823.0,"sma_60":13573.75,"sma_120":12999.62},{"date":"2026-06-30","open":12305,"high":12365,"low":12050,"close":12140,"volume":20455,"rsi_14":44.21,"sma_20":12785.0,"sma_60":13558.67,"sma_120":13008.67},{"date":"2026-07-01","open":12285,"high":12750,"low":12155,"close":12395,"volume":24265,"rsi_14":42.47,"sma_20":12773.5,"sma_60":13558.0,"sma_120":13019.67},{"date":"2026-07-02","open":12170,"high":12280,"low":11710,"close":11790,"volume":14706,"rsi_14":29.83,"sma_20":12693.0,"sma_60":13547.08,"sma_120":13024.08},{"date":"2026-07-03","open":11790,"high":11840,"low":11260,"close":11800,"volume":62080,"rsi_14":22.59,"sma_20":12626.5,"sma_60":13535.58,"sma_120":13028.79},{"date":"2026-07-06","open":11840,"high":11850,"low":11200,"close":11435,"volume":8816,"rsi_14":21.94,"sma_20":12605.75,"sma_60":13523.42,"sma_120":13030.75},{"date":"2026-07-07","open":11350,"high":11605,"low":10995,"close":11255,"volume":9577,"rsi_14":21.7,"sma_20":12528.75,"sma_60":13495.58,"sma_120":13031.46},{"date":"2026-07-08","open":10995,"high":11060,"low":10400,"close":10540,"volume":7988,"rsi_14":21.37,"sma_20":12420.0,"sma_60":13452.92,"sma_120":13025.96},{"date":"2026-07-09","open":10540,"high":10755,"low":10200,"close":10500,"volume":8246,"rsi_14":23.23,"sma_20":12289.0,"sma_60":13408.08,"sma_120":13018.62},{"date":"2026-07-10","open":10620,"high":11170,"low":10620,"close":11090,"volume":6617,"rsi_14":31.76,"sma_20":12157.0,"sma_60":13373.92,"sma_120":13015.08},{"date":"2026-07-13","open":11155,"high":11425,"low":10545,"close":10635,"volume":8465,"rsi_14":35.03,"sma_20":11979.25,"sma_60":13330.75,"sma_120":13006.83},{"date":"2026-07-14","open":10650,"high":10650,"low":9940,"close":10280,"volume":7316,"rsi_14":32.01,"sma_20":11795.5,"sma_60":13276.58,"sma_120":12994.62},{"date":"2026-07-15","open":10615,"high":10895,"low":10535,"close":10880,"volume":6855,"rsi_14":40.54,"sma_20":11648.25,"sma_60":13226.58,"sma_120":12987.92},{"date":"2026-07-16","open":10645,"high":10645,"low":10200,"close":10410,"volume":2368,"rsi_14":39.4,"sma_20":11509.75,"sma_60":13165.5,"sma_120":12976.04},{"date":"2026-07-20","open":10135,"high":10340,"low":9810,"close":9895,"volume":3031,"rsi_14":28.06,"sma_20":11366.0,"sma_60":13097.25,"sma_120":12960.33},{"date":"2026-07-21","open":9875,"high":10015,"low":9540,"close":9995,"volume":9279,"rsi_14":29.59,"sma_20":11224.25,"sma_60":13031.5,"sma_120":12946.67},{"date":"2026-07-22","open":10285,"high":10410,"low":9940,"close":9975,"volume":7227,"rsi_14":25.9,"sma_20":11126.5,"sma_60":12961.25,"sma_120":12931.25},{"date":"2026-07-23","open":10090,"high":10475,"low":10090,"close":10465,"volume":9832,"rsi_14":36.49,"sma_20":11052.0,"sma_60":12898.25,"sma_120":12918.79},{"date":"2026-07-24","open":10365,"high":10435,"low":9935,"close":10060,"volume":2461,"rsi_14":33.58,"sma_20":10962.25,"sma_60":12817.25,"sma_120":12902.04},{"date":"2026-07-27","open":9700,"high":10330,"low":9700,"close":10180,"volume":5333,"rsi_14":37.59,"sma_20":10894.5,"sma_60":12733.83,"sma_120":12886.29},{"date":"2026-07-28","open":9880,"high":9880,"low":9200,"close":9310,"volume":8612,"rsi_14":33.07,"sma_20":10751.5,"sma_60":12635.67,"sma_120":12861.0},{"date":"2026-07-29","open":9365,"high":9480,"low":8415,"close":8770,"volume":17680,"rsi_14":34.11,"sma_20":10583.0,"sma_60":12525.25,"sma_120":12830.75},{"date":"2026-07-30","open":8475,"high":8980,"low":8475,"close":8575,"volume":11875,"rsi_14":33.19,"sma_20":10392.0,"sma_60":12418.42,"sma_120":12795.88},{"date":"2026-07-31","open":9295,"high":9490,"low":8575,"close":9490,"volume":2994,"rsi_14":36.78,"sma_20":10277.0,"sma_60":12326.75,"sma_120":12773.33},{"date":"2026-08-03","open":9110,"high":9455,"low":8965,"close":9300,"volume":6503,"rsi_14":38.46,"sma_20":10152.0,"sma_60":12233.92,"sma_120":12745.08},{"date":"2026-08-04","open":9370,"high":9830,"low":9370,"close":9830,"volume":1454,"rsi_14":46.22,"sma_20":10071.75,"sma_60":12147.42,"sma_120":12719.71},{"date":"2026-08-05","open":10105,"high":10195,"low":10025,"close":10150,"volume":11219,"rsi_14":43.57,"sma_20":10016.5,"sma_60":12065.0,"sma_120":12700.08},{"date":"2026-08-06","open":10080,"high":10365,"low":9930,"close":10260,"volume":13810,"rsi_14":48.59,"sma_20":10002.5,"sma_60":11984.0,"sma_120":12683.62},{"date":"2026-08-07","open":10335,"high":10335,"low":9880,"close":10120,"volume":6005,"rsi_14":52.28,"sma_20":9983.5,"sma_60":11908.5,"sma_120":12663.12},{"date":"2026-08-10","open":10235,"high":10670,"low":10185,"close":10665,"volume":4577,"rsi_14":56.22,"sma_20":9962.25,"sma_60":11842.5,"sma_120":12647.42},{"date":"2026-08-11","open":10555,"high":10830,"low":10415,"close":10665,"volume":3993,"rsi_14":56.42,"sma_20":9963.75,"sma_60":11772.33,"sma_120":12632.0},{"date":"2026-08-12","open":10795,"high":10930,"low":10565,"close":10900,"volume":1959,"rsi_14":54.25,"sma_20":9994.75,"sma_60":11716.42,"sma_120":12618.0},{"date":"2026-08-13","open":11080,"high":11170,"low":10900,"close":10990,"volume":3896,"rsi_14":59.69,"sma_20":10000.25,"sma_60":11669.67,"sma_120":12605.58},{"date":"2026-08-14","open":11070,"high":11170,"low":10740,"close":11070,"volume":6478,"rsi_14":59.35,"sma_20":10033.25,"sma_60":11630.58,"sma_120":12590.62},{"date":"2026-08-18","open":11095,"high":11320,"low":10750,"close":10845,"volume":5007,"rsi_14":68.65,"sma_20":10080.75,"sma_60":11591.92,"sma_120":12573.0},{"date":"2026-08-19","open":10490,"high":11020,"low":10445,"close":10730,"volume":2933,"rsi_14":76.56,"sma_20":10117.5,"sma_60":11537.0,"sma_120":12551.83},{"date":"2026-08-20","open":10790,"high":10890,"low":10682,"close":10720,"volume":3498,"rsi_14":80.6,"sma_20":10154.75,"sma_60":11479.75,"sma_120":12530.04},{"date":"2026-08-21","open":10545,"high":10545,"low":10145,"close":10295,"volume":4897,"rsi_14":63.35,"sma_20":10146.25,"sma_60":11414.5,"sma_120":12505.17},{"date":"2026-08-24","open":10350,"high":10550,"low":10285,"close":10305,"volume":1648,"rsi_14":67.72,"sma_20":10158.5,"sma_60":11357.83,"sma_120":12478.67},{"date":"2026-08-25","open":10160,"high":10745,"low":9920,"close":10720,"volume":5226,"rsi_14":66.36,"sma_20":10185.5,"sma_60":11314.83,"sma_120":12455.5},{"date":"2026-08-26","open":10685,"high":10840,"low":10615,"close":10770,"volume":2487,"rsi_14":62.65,"sma_20":10258.5,"sma_60":11277.67,"sma_120":12437.67},{"date":"2026-08-27","open":10880,"high":10900,"low":10670,"close":10825,"volume":13569,"rsi_14":61.8,"sma_20":10361.25,"sma_60":11243.08,"sma_120":12434.42},{"date":"2026-08-28","open":10925,"high":10995,"low":10745,"close":10940,"volume":1476,"rsi_14":67.3,"sma_20":10479.5,"sma_60":11215.0,"sma_120":12420.79},{"date":"2026-08-31","open":10675,"high":10915,"low":10385,"close":10915,"volume":1569,"rsi_14":56.76,"sma_20":10550.75,"sma_60":11173.58,"sma_120":12403.08},{"date":"2026-09-01","open":10730,"high":10830,"low":10585,"close":10705,"volume":1140,"rsi_14":50.97,"sma_20":10621.0,"sma_60":11133.17,"sma_120":12388.21},{"date":"2026-09-02","open":10635,"high":10935,"low":10455,"close":10805,"volume":3044,"rsi_14":47.53,"sma_20":10669.75,"sma_60":11115.75,"sma_120":12371.79},{"date":"2026-09-03","open":10860,"high":10860,"low":10535,"close":10605,"volume":1798,"rsi_14":40.54,"sma_20":10692.5,"sma_60":11079.25,"sma_120":12354.67},{"date":"2026-09-04","open":10755,"high":10880,"low":10640,"close":10840,"volume":3995,"rsi_14":44.75,"sma_20":10721.5,"sma_60":11048.0,"sma_120":12337.96},{"date":"2026-09-07","open":11100,"high":11150,"low":10995,"close":10995,"volume":20454,"rsi_14":53.54,"sma_20":10765.25,"sma_60":11012.58,"sma_120":12322.38},{"date":"2026-09-08","open":11205,"high":11220,"low":10935,"close":10965,"volume":2345,"rsi_14":55.77,"sma_20":10780.25,"sma_60":10966.5,"sma_120":12305.83},{"date":"2026-09-09","open":10985,"high":11155,"low":10985,"close":11080,"volume":4466,"rsi_14":58.41,"sma_20":10801.0,"sma_60":10914.67,"sma_120":12287.71},{"date":"2026-09-10","open":10895,"high":11160,"low":10845,"close":11150,"volume":921,"rsi_14":73.95,"sma_20":10813.5,"sma_60":10867.92,"sma_120":12268.33},{"date":"2026-09-11","open":10825,"high":11015,"low":10825,"close":10890,"volume":737,"rsi_14":64.37,"sma_20":10808.5,"sma_60":10819.0,"sma_120":12246.33},{"date":"2026-09-14","open":10685,"high":10895,"low":10615,"close":10795,"volume":6680,"rsi_14":52.19,"sma_20":10794.75,"sma_60":10779.25,"sma_120":12221.25},{"date":"2026-09-15","open":10720,"high":10865,"low":10625,"close":10685,"volume":4106,"rsi_14":47.61,"sma_20":10786.75,"sma_60":10744.5,"sma_120":12202.88},{"date":"2026-09-16","open":10647,"high":10865,"low":10615,"close":10865,"volume":3068,"rsi_14":51.05,"sma_20":10793.5,"sma_60":10711.75,"sma_120":12184.42},{"date":"2026-09-17","open":10920,"high":10920,"low":10800,"close":10815,"volume":1520,"rsi_14":46.59,"sma_20":10798.25,"sma_60":10693.17,"sma_120":12161.88},{"date":"2026-09-18","open":11005,"high":11015,"low":10895,"close":10940,"volume":12103,"rsi_14":50.65,"sma_20":10830.5,"sma_60":10676.25,"sma_120":12144.88},{"date":"2026-09-21","open":10945,"high":11140,"low":10865,"close":11115,"volume":4131,"rsi_14":60.79,"sma_20":10871.0,"sma_60":10663.92,"sma_120":12130.04},{"date":"2026-09-22","open":11265,"high":11350,"low":11025,"close":11050,"volume":4349,"rsi_14":56.57,"sma_20":10887.5,"sma_60":10655.83,"sma_120":12117.71},{"date":"2026-09-23","open":11135,"high":11200,"low":11030,"close":11090,"volume":20088,"rsi_14":64.22,"sma_20":10903.5,"sma_60":10637.83,"sma_120":12105.79},{"date":"2026-09-28","open":11105,"high":11205,"low":11030,"close":11075,"volume":1839,"rsi_14":57.91,"sma_20":10916.0,"sma_60":10620.08,"sma_120":12089.38},{"date":"2026-09-29","open":11065,"high":11300,"low":10970,"close":11300,"volume":2764,"rsi_14":59.81,"sma_20":10934.0,"sma_60":10601.83,"sma_120":12079.92},{"date":"2026-09-30","open":11395,"high":11467,"low":11365,"close":11440,"volume":5251,"rsi_14":64.26,"sma_20":10960.25,"sma_60":10596.0,"sma_120":12071.54},{"date":"2026-10-01","open":11440,"high":11875,"low":11385,"close":11860,"volume":13727,"rsi_14":69.8,"sma_20":11018.0,"sma_60":10597.0,"sma_120":12066.29},{"date":"2026-10-02","open":11860,"high":11885,"low":11420,"close":11520,"volume":12913,"rsi_14":58.26,"sma_20":11053.75,"sma_60":10598.42,"sma_120":12060.92},{"date":"2026-10-06","open":11595,"high":11660,"low":11540,"close":11660,"volume":4867,"rsi_14":68.16,"sma_20":11106.5,"sma_60":10605.17,"sma_120":12050.38},{"date":"2026-10-07","open":11700,"high":11725,"low":11605,"close":11675,"volume":3753,"rsi_14":71.57,"sma_20":11148.25,"sma_60":10624.08,"sma_120":12038.5},{"date":"2026-10-08","open":11645,"high":11670,"low":11425,"close":11425,"volume":10292,"rsi_14":66.97,"sma_20":11169.75,"sma_60":10639.5,"sma_120":12023.79},{"date":"2026-10-12","open":11425,"high":11555,"low":11215,"close":11300,"volume":5216,"rsi_14":60.24,"sma_20":11186.5,"sma_60":10643.0,"sma_120":12008.46},{"date":"2026-10-13","open":11045,"high":11195,"low":10855,"close":11195,"volume":13000,"rsi_14":58.72,"sma_20":11192.25,"sma_60":10652.33,"sma_120":11991.54},{"date":"2026-10-14","open":11125,"high":11185,"low":10930,"close":11015,"volume":2196,"rsi_14":51.68,"sma_20":11185.5,"sma_60":10664.58,"sma_120":11970.58},{"date":"2026-10-15","open":10655,"high":10655,"low":10130,"close":10335,"volume":28058,"rsi_14":35.77,"sma_20":11157.75,"sma_60":10655.5,"sma_120":11941.04},{"date":"2026-10-16","open":10525,"high":10950,"low":10520,"close":10795,"volume":8310,"rsi_14":45.93,"sma_20":11157.75,"sma_60":10661.92,"sma_120":11913.71},{"date":"2026-10-19","open":10560,"high":10835,"low":10470,"close":10835,"volume":1690,"rsi_14":45.93,"sma_20":11165.25,"sma_60":10677.58,"sma_120":11887.42},{"date":"2026-10-20","open":10690,"high":10695,"low":10265,"close":10390,"volume":10597,"rsi_14":40.39,"sma_20":11141.5,"sma_60":10684.17,"sma_120":11857.83},{"date":"2026-10-21","open":10415,"high":10560,"low":10405,"close":10475,"volume":1060,"rsi_14":37.96,"sma_20":11124.5,"sma_60":10692.5,"sma_120":11826.88},{"date":"2026-10-22","open":10270,"high":10320,"low":10020,"close":10085,"volume":3266,"rsi_14":31.56,"sma_20":11081.75,"sma_60":10686.17,"sma_120":11792.21},{"date":"2026-10-23","open":9824,"high":9904,"low":9607,"close":9875,"volume":11195,"rsi_14":21.36,"sma_20":11019.75,"sma_60":10683.08,"sma_120":11750.17}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"WON K-글로벌수급상위","phase":"above-fold","symbol_resolved":true}