{"status":"ok","report":{"price_analysis":{"current":4090.0,"change_1d":0.2,"change_7d":-0.5,"change_30d":-1.8,"high_30d":4225.0,"low_30d":4022.0,"position_in_range":33.0,"support":4042.3,"resistance":4204.7},"summary":"KODEX 한국부동산리츠인프라(476800)은(는) KRX 부동산리츠인프라 지수를 추종하는 ETF입니다, 순자산 4,926억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-27.15)가 시그널선(-16.26)을 하회합니다(데드크로스). 현재가가 SMA20(4158)과 SMA60(4167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4047~4269 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.82352941176471,"macd":-27.153053856483893,"macd_signal":-16.25622544746824,"sma_20":4158.25,"sma_60":4166.833333333333,"bb_upper":4269.077568772395,"bb_lower":4047.4224312276046,"atr_14":38.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -941.00, 기관 순매수 -41.01만. 30일 누적: 외국인 5344.00, 기관 -468.12만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-941.0,"institutional_flow":-410085.0,"data":[{"date":"2026-10-22","foreign_net":-1324.0,"institution_net":-27031.0,"retail_net":28355.0},{"date":"2026-10-21","foreign_net":2525.0,"institution_net":15780.0,"retail_net":-18305.0},{"date":"2026-10-20","foreign_net":-65341.0,"institution_net":-233744.0,"retail_net":299085.0},{"date":"2026-10-19","foreign_net":9657.0,"institution_net":-145781.0,"retail_net":136124.0},{"date":"2026-10-16","foreign_net":53542.0,"institution_net":-19309.0,"retail_net":-34233.0},{"date":"2026-10-15","foreign_net":262843.0,"institution_net":435456.0,"retail_net":-698299.0},{"date":"2026-10-14","foreign_net":124016.0,"institution_net":-373619.0,"retail_net":249603.0},{"date":"2026-10-13","foreign_net":2022.0,"institution_net":-336818.0,"retail_net":334796.0},{"date":"2026-10-12","foreign_net":1556.0,"institution_net":-206379.0,"retail_net":204823.0},{"date":"2026-10-08","foreign_net":-882.0,"institution_net":-204922.0,"retail_net":205804.0},{"date":"2026-10-07","foreign_net":-813.0,"institution_net":-123298.0,"retail_net":124111.0},{"date":"2026-10-06","foreign_net":-899.0,"institution_net":-350739.0,"retail_net":351638.0},{"date":"2026-10-02","foreign_net":2793.0,"institution_net":-220581.0,"retail_net":217788.0},{"date":"2026-10-01","foreign_net":54.0,"institution_net":-484995.0,"retail_net":484941.0},{"date":"2026-09-30","foreign_net":-3819.0,"institution_net":-172340.0,"retail_net":176159.0},{"date":"2026-09-29","foreign_net":2718.0,"institution_net":-52043.0,"retail_net":49325.0},{"date":"2026-09-28","foreign_net":266.0,"institution_net":-256743.0,"retail_net":256477.0},{"date":"2026-09-23","foreign_net":-3184.0,"institution_net":-125708.0,"retail_net":128892.0},{"date":"2026-09-22","foreign_net":1635.0,"institution_net":-108215.0,"retail_net":106580.0},{"date":"2026-09-21","foreign_net":-1031.0,"institution_net":-125112.0,"retail_net":126143.0},{"date":"2026-09-18","foreign_net":-237.0,"institution_net":-157657.0,"retail_net":157894.0},{"date":"2026-09-17","foreign_net":-235.0,"institution_net":-168233.0,"retail_net":168468.0},{"date":"2026-09-16","foreign_net":-3618.0,"institution_net":-160908.0,"retail_net":164526.0},{"date":"2026-09-15","foreign_net":-448.0,"institution_net":-123197.0,"retail_net":123645.0},{"date":"2026-09-14","foreign_net":-26824.0,"institution_net":-480693.0,"retail_net":507517.0},{"date":"2026-09-11","foreign_net":9156.0,"institution_net":-451290.0,"retail_net":442134.0},{"date":"2026-09-10","foreign_net":3219.0,"institution_net":-147125.0,"retail_net":143906.0},{"date":"2026-09-09","foreign_net":-2924.0,"institution_net":8596.0,"retail_net":-5672.0},{"date":"2026-09-08","foreign_net":-116310.0,"institution_net":22358.0,"retail_net":93952.0},{"date":"2026-09-07","foreign_net":-242769.0,"institution_net":93128.0,"retail_net":149641.0}],"periods":{"d1":{"foreign_net":-1324.0,"institution_net":-27031.0,"retail_net":28355.0},"d3":{"foreign_net":-64140.0,"institution_net":-244995.0,"retail_net":309135.0},"d7":{"foreign_net":385918.0,"institution_net":-348248.0,"retail_net":-37670.0},"d14":{"foreign_net":389749.0,"institution_net":-2275980.0,"retail_net":1886231.0},"d30":{"foreign_net":5344.0,"institution_net":-4681162.0,"retail_net":4675818.0}}},"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":37,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.8,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":8.6936,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.69,"summary":"배당수익률 8.69%","metrics":[{"name":"배당수익률","value":8.69,"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":"2026-10-23T21:50:05.026850+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"KRX 부동산리츠인프라 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":492600000000.0,"aum_display":"4,926억","dividend_yield":null,"tracking_error":1.55,"holdings":[{"ticker":"088980","name":"맥쿼리인프라","weight":22.6},{"ticker":"395400","name":"SK리츠","weight":12.97},{"ticker":"415640","name":"KB발해인프라","weight":11.14},{"ticker":"365550","name":"ESR켄달스퀘어리츠","weight":7.6},{"ticker":"330590","name":"롯데리츠","weight":6.36},{"ticker":"293940","name":"신한알파리츠","weight":6.31},{"ticker":"451800","name":"한화리츠","weight":4.84},{"ticker":"357120","name":"코람코라이프인프라리츠","weight":4.34},{"ticker":"417310","name":"코람코더원리츠","weight":3.32},{"ticker":"448730","name":"삼성FN리츠","weight":3.25}],"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":4090.0,"change_pct":0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-05","close":4468.7111},{"date":"2024-03-06","close":4506.3865},{"date":"2024-03-07","close":4274.9399},{"date":"2024-03-08","close":4266.7114},{"date":"2024-03-11","close":4303.7412},{"date":"2024-03-12","close":4299.627},{"date":"2024-03-13","close":4287.2842},{"date":"2024-03-14","close":4283.1685},{"date":"2024-03-15","close":4262.5957},{"date":"2024-03-18","close":4204.9946},{"date":"2024-03-19","close":4221.4526},{"date":"2024-03-20","close":4237.9092},{"date":"2024-03-21","close":4246.1382},{"date":"2024-03-22","close":4283.1685},{"date":"2024-03-25","close":4311.9707},{"date":"2024-03-26","close":4303.7412},{"date":"2024-03-27","close":4311.9707},{"date":"2024-03-28","close":4320.1987},{"date":"2024-03-29","close":4316.084},{"date":"2024-04-01","close":4311.9707},{"date":"2024-04-02","close":4311.9707},{"date":"2024-04-03","close":4328.4297},{"date":"2024-04-04","close":4328.4297},{"date":"2024-04-05","close":4307.8564},{"date":"2024-04-08","close":4287.2842},{"date":"2024-04-09","close":4258.4814},{"date":"2024-04-11","close":4217.3374},{"date":"2024-04-12","close":4238.0312},{"date":"2024-04-15","close":4221.4771},{"date":"2024-04-16","close":4155.2568},{"date":"2024-04-17","close":4159.395},{"date":"2024-04-18","close":4171.8105},{"date":"2024-04-19","close":4163.5352},{"date":"2024-04-22","close":4200.7808},{"date":"2024-04-23","close":4217.3374},{"date":"2024-04-24","close":4238.0312},{"date":"2024-04-25","close":4242.1699},{"date":"2024-04-26","close":4233.8931},{"date":"2024-04-29","close":4238.0312},{"date":"2024-04-30","close":4246.3086},{"date":"2024-05-02","close":4254.585},{"date":"2024-05-03","close":4250.4468},{"date":"2024-05-07","close":4267.002},{"date":"2024-05-08","close":4295.9717},{"date":"2024-05-09","close":4353.9155},{"date":"2024-05-10","close":4349.7754},{"date":"2024-05-13","close":4368.9336},{"date":"2024-05-14","close":4364.7695},{"date":"2024-05-16","close":4389.7583},{"date":"2024-05-17","close":4393.9233},{"date":"2024-05-20","close":4381.4287},{"date":"2024-05-21","close":4360.603},{"date":"2024-05-22","close":4368.9336},{"date":"2024-05-23","close":4356.439},{"date":"2024-05-24","close":4360.603},{"date":"2024-05-27","close":4377.2632},{"date":"2024-05-28","close":4381.4287},{"date":"2024-05-29","close":4360.603},{"date":"2024-05-30","close":4356.439},{"date":"2024-05-31","close":4377.2632},{"date":"2024-06-03","close":4389.7583},{"date":"2024-06-04","close":4389.7583},{"date":"2024-06-05","close":4398.0894},{"date":"2024-06-07","close":4435.5718},{"date":"2024-06-10","close":4427.2422},{"date":"2024-06-11","close":4435.5718},{"date":"2024-06-12","close":4423.0762},{"date":"2024-06-13","close":4409.6641},{"date":"2024-06-14","close":4384.5137},{"date":"2024-06-17","close":4338.4043},{"date":"2024-06-18","close":4346.7891},{"date":"2024-06-19","close":4304.8726},{"date":"2024-06-20","close":4304.8726},{"date":"2024-06-21","close":4346.7891},{"date":"2024-06-24","close":4355.1719},{"date":"2024-06-25","close":4367.7466},{"date":"2024-06-26","close":4371.938},{"date":"2024-06-27","close":4384.5137},{"date":"2024-06-28","close":4401.2808},{"date":"2024-07-01","close":4388.7051},{"date":"2024-07-02","close":4367.7466},{"date":"2024-07-03","close":4388.7051},{"date":"2024-07-04","close":4384.5137},{"date":"2024-07-05","close":4359.3628},{"date":"2024-07-08","close":4367.7466},{"date":"2024-07-09","close":4350.98},{"date":"2024-07-10","close":4350.98},{"date":"2024-07-11","close":4359.3628},{"date":"2024-07-12","close":4388.9038},{"date":"2024-07-15","close":4393.125},{"date":"2024-07-16","close":4414.2251},{"date":"2024-07-17","close":4447.9863},{"date":"2024-07-18","close":4460.645},{"date":"2024-07-19","close":4464.8662},{"date":"2024-07-22","close":4477.5259},{"date":"2024-07-23","close":4464.8662},{"date":"2024-07-24","close":4481.7461},{"date":"2024-07-25","close":4469.0859},{"date":"2024-07-26","close":4481.7461},{"date":"2024-07-29","close":4511.2871},{"date":"2024-07-30","close":4553.4888},{"date":"2024-07-31","close":4608.3491},{"date":"2024-08-01","close":4608.3491},{"date":"2024-08-02","close":4545.0469},{"date":"2024-08-05","close":4342.4819},{"date":"2024-08-06","close":4481.7461},{"date":"2024-08-07","close":4511.2871},{"date":"2024-08-08","close":4464.8662},{"date":"2024-08-09","close":4464.8662},{"date":"2024-08-12","close":4532.3872},{"date":"2024-08-13","close":4499.2485},{"date":"2024-08-14","close":4511.9946},{"date":"2024-08-16","close":4511.9946},{"date":"2024-08-19","close":4499.2485},{"date":"2024-08-20","close":4473.7573},{"date":"2024-08-21","close":4465.2588},{"date":"2024-08-22","close":4469.5083},{"date":"2024-08-23","close":4482.2544},{"date":"2024-08-26","close":4494.999},{"date":"2024-08-27","close":4751.276},{"date":"2024-08-28","close":4482.2544},{"date":"2024-08-29","close":4486.5029},{"date":"2024-08-30","close":4516.2427},{"date":"2024-09-02","close":4520.4912},{"date":"2024-09-03","close":4520.4912},{"date":"2024-09-04","close":4503.499},{"date":"2024-09-05","close":4486.5029},{"date":"2024-09-06","close":4490.752},{"date":"2024-09-09","close":4478.0054},{"date":"2024-09-10","close":4490.752},{"date":"2024-09-11","close":4494.999},{"date":"2024-09-12","close":4490.7227},{"date":"2024-09-13","close":4490.7227},{"date":"2024-09-19","close":4503.5547},{"date":"2024-09-20","close":4499.2769},{"date":"2024-09-23","close":4499.2769},{"date":"2024-09-24","close":4486.4453},{"date":"2024-09-25","close":4465.0601},{"date":"2024-09-26","close":4460.7847},{"date":"2024-09-27","close":4439.4004},{"date":"2024-09-30","close":4409.4619},{"date":"2024-10-02","close":4341.0332},{"date":"2024-10-04","close":4302.5405},{"date":"2024-10-07","close":4319.6484},{"date":"2024-10-08","close":4264.0488},{"date":"2024-10-10","close":4311.0947},{"date":"2024-10-11","close":4336.7549},{"date":"2024-10-14","close":4375.5142},{"date":"2024-10-15","close":4384.1279},{"date":"2024-10-16","close":4353.9819},{"date":"2024-10-17","close":4371.209},{"date":"2024-10-18","close":4353.9819},{"date":"2024-10-21","close":4362.5942},{"date":"2024-10-22","close":4328.1416},{"date":"2024-10-23","close":4310.916},{"date":"2024-10-24","close":4297.9956},{"date":"2024-10-25","close":4237.7041},{"date":"2024-10-28","close":4203.2515},{"date":"2024-10-29","close":4224.7837},{"date":"2024-10-30","close":4431.0358},{"date":"2024-10-31","close":4220.4771},{"date":"2024-11-01","close":4194.6367},{"date":"2024-11-04","close":4160.1846},{"date":"2024-11-05","close":4404.8724},{"date":"2024-11-06","close":4138.6519},{"date":"2024-11-07","close":4104.1982},{"date":"2024-11-08","close":4091.2781},{"date":"2024-11-11","close":4026.6794},{"date":"2024-11-12","close":3931.9343},{"date":"2024-11-13","close":3992.2271},{"date":"2024-11-14","close":3954.0315},{"date":"2024-11-15","close":3984.4133},{"date":"2024-11-18","close":4014.7971},{"date":"2024-11-19","close":4062.5386},{"date":"2024-11-20","close":4101.6021},{"date":"2024-11-21","close":4114.6245},{"date":"2024-11-22","close":4131.9839},{"date":"2024-11-25","close":4123.3042},{"date":"2024-11-26","close":4105.9448},{"date":"2024-11-27","close":4101.6021},{"date":"2024-11-28","close":4123.3042},{"date":"2024-11-29","close":4084.2419},{"date":"2024-12-02","close":4075.5608},{"date":"2024-12-03","close":4045.178},{"date":"2024-12-04","close":4010.4558},{"date":"2024-12-05","close":3958.3728},{"date":"2024-12-06","close":3967.0532},{"date":"2024-12-09","close":3862.8853},{"date":"2024-12-10","close":3958.3728},{"date":"2024-12-11","close":4019.137},{"date":"2024-12-12","close":4042.7627},{"date":"2024-12-13","close":4016.5112},{"date":"2024-12-16","close":3994.6345},{"date":"2024-12-17","close":3972.7588},{"date":"2024-12-18","close":3964.0078},{"date":"2024-12-19","close":3946.5068},{"date":"2024-12-20","close":3915.8799},{"date":"2024-12-23","close":3964.0078},{"date":"2024-12-24","close":3999.0115},{"date":"2024-12-26","close":3999.0115},{"date":"2024-12-27","close":4007.761},{"date":"2024-12-30","close":3968.3833},{"date":"2025-01-02","close":4007.761},{"date":"2025-01-03","close":4038.3884},{"date":"2025-01-06","close":4055.8887},{"date":"2025-01-07","close":4060.2644},{"date":"2025-01-08","close":4055.8887},{"date":"2025-01-09","close":4007.761},{"date":"2025-01-10","close":4020.8877},{"date":"2025-01-13","close":4012.137},{"date":"2025-01-14","close":3997.136},{"date":"2025-01-15","close":4005.9597},{"date":"2025-01-16","close":4010.3704},{"date":"2025-01-17","close":4001.5479},{"date":"2025-01-20","close":3970.6653},{"date":"2025-01-21","close":3997.136},{"date":"2025-01-22","close":3983.8992},{"date":"2025-01-23","close":3983.8992},{"date":"2025-01-24","close":4001.5479},{"date":"2025-01-31","close":4001.5479},{"date":"2025-02-03","close":3975.0774},{"date":"2025-02-04","close":3997.136},{"date":"2025-02-05","close":4014.7832},{"date":"2025-02-06","close":4050.0781},{"date":"2025-02-07","close":4058.9014},{"date":"2025-02-10","close":4063.313},{"date":"2025-02-11","close":4063.313},{"date":"2025-02-12","close":4054.4905},{"date":"2025-02-13","close":4059.8257},{"date":"2025-02-14","close":4068.72},{"date":"2025-02-17","close":4108.7388},{"date":"2025-02-18","close":4135.4199},{"date":"2025-02-19","close":4157.6533},{"date":"2025-02-20","close":4193.2266},{"date":"2025-02-21","close":4237.6934},{"date":"2025-02-24","close":4237.6934},{"date":"2025-02-25","close":4224.3535},{"date":"2025-02-26","close":4246.5874},{"date":"2025-02-27","close":4255.4805},{"date":"2025-02-28","close":4228.8008},{"date":"2025-03-04","close":4273.2671},{"date":"2025-03-05","close":4286.6074},{"date":"2025-03-06","close":4331.0742},{"date":"2025-03-07","close":4277.7134},{"date":"2025-03-10","close":4273.2671},{"date":"2025-03-11","close":4224.3535},{"date":"2025-03-12","close":4184.3335},{"date":"2025-03-13","close":4178.9526},{"date":"2025-03-14","close":4174.4683},{"date":"2025-03-17","close":4187.9199},{"date":"2025-03-18","close":4223.79},{"date":"2025-03-19","close":4250.6948},{"date":"2025-03-20","close":4259.6626},{"date":"2025-03-21","close":4237.2422},{"date":"2025-03-24","close":4255.1782},{"date":"2025-03-25","close":4250.6948},{"date":"2025-03-26","close":4223.79},{"date":"2025-03-27","close":4210.3398},{"date":"2025-03-28","close":4228.2744},{"date":"2025-03-31","close":4187.9199},{"date":"2025-04-01","close":4192.4043},{"date":"2025-04-02","close":4205.856},{"date":"2025-04-03","close":4187.9199},{"date":"2025-04-04","close":4174.4683},{"date":"2025-04-07","close":4089.2761},{"date":"2025-04-08","close":4116.1782},{"date":"2025-04-09","close":4084.7917},{"date":"2025-04-10","close":4147.5654},{"date":"2025-04-11","close":4147.5654},{"date":"2025-04-14","close":4155.7061},{"date":"2025-04-15","close":4209.9683},{"date":"2025-04-16","close":4196.4038},{"date":"2025-04-17","close":4223.5352},{"date":"2025-04-18","close":4228.0571},{"date":"2025-04-21","close":4241.6216},{"date":"2025-04-22","close":4223.5352},{"date":"2025-04-23","close":4259.7114},{"date":"2025-04-24","close":4246.1445},{"date":"2025-04-25","close":4277.7993},{"date":"2025-04-28","close":4291.3647},{"date":"2025-04-29","close":4304.9312},{"date":"2025-04-30","close":4341.1074},{"date":"2025-05-02","close":4359.1943},{"date":"2025-05-07","close":4341.1074},{"date":"2025-05-08","close":4345.6284},{"date":"2025-05-09","close":4341.1074},{"date":"2025-05-12","close":4341.1074},{"date":"2025-05-13","close":4345.6284},{"date":"2025-05-14","close":4320.1094},{"date":"2025-05-15","close":4301.8813},{"date":"2025-05-16","close":4315.5518},{"date":"2025-05-19","close":4306.4365},{"date":"2025-05-20","close":4315.5518},{"date":"2025-05-21","close":4315.5518},{"date":"2025-05-22","close":4297.3232},{"date":"2025-05-23","close":4310.9956},{"date":"2025-05-26","close":4315.5518},{"date":"2025-05-27","close":4301.8813},{"date":"2025-05-28","close":4297.3232},{"date":"2025-05-29","close":4306.4365},{"date":"2025-05-30","close":4310.9956},{"date":"2025-06-02","close":4315.5518},{"date":"2025-06-04","close":4347.4507},{"date":"2025-06-05","close":4333.7812},{"date":"2025-06-09","close":4320.1094},{"date":"2025-06-10","close":4329.2236},{"date":"2025-06-11","close":4329.2236},{"date":"2025-06-12","close":4315.4502},{"date":"2025-06-13","close":4269.5415},{"date":"2025-06-16","close":4232.8149},{"date":"2025-06-17","close":4237.4058},{"date":"2025-06-18","close":4232.8149},{"date":"2025-06-19","close":4246.5874},{"date":"2025-06-20","close":4228.2236},{"date":"2025-06-23","close":4223.6328},{"date":"2025-06-24","close":4246.5874},{"date":"2025-06-25","close":4292.4961},{"date":"2025-06-26","close":4292.4961},{"date":"2025-06-27","close":4329.2236},{"date":"2025-06-30","close":4306.269},{"date":"2025-07-01","close":4301.6792},{"date":"2025-07-02","close":4320.042},{"date":"2025-07-03","close":4329.2236},{"date":"2025-07-04","close":4333.8145},{"date":"2025-07-07","close":4342.9971},{"date":"2025-07-08","close":4347.5869},{"date":"2025-07-09","close":4370.5415},{"date":"2025-07-10","close":4370.5415},{"date":"2025-07-11","close":4370.5415},{"date":"2025-07-14","close":4320.0273},{"date":"2025-07-15","close":4292.4526},{"date":"2025-07-16","close":4274.0698},{"date":"2025-07-17","close":4287.8569},{"date":"2025-07-18","close":4301.645},{"date":"2025-07-21","close":4287.8569},{"date":"2025-07-22","close":4278.6655},{"date":"2025-07-23","close":4283.2617},{"date":"2025-07-24","close":4283.2617},{"date":"2025-07-25","close":4287.8569},{"date":"2025-07-28","close":4274.0698},{"date":"2025-07-29","close":4292.4536},{"date":"2025-07-30","close":4310.8369},{"date":"2025-07-31","close":4324.623},{"date":"2025-08-01","close":4260.2837},{"date":"2025-08-04","close":4310.8369},{"date":"2025-08-05","close":4338.4106},{"date":"2025-08-06","close":4338.4106},{"date":"2025-08-07","close":4347.603},{"date":"2025-08-08","close":4352.1978},{"date":"2025-08-11","close":4352.1978},{"date":"2025-08-12","close":4352.1978},{"date":"2025-08-13","close":4351.2725},{"date":"2025-08-14","close":4314.2393},{"date":"2025-08-18","close":4309.6118},{"date":"2025-08-19","close":4300.3535},{"date":"2025-08-20","close":4304.9814},{"date":"2025-08-21","close":4314.2393},{"date":"2025-08-22","close":4309.6118},{"date":"2025-08-25","close":4328.127},{"date":"2025-08-26","close":4332.7573},{"date":"2025-08-27","close":4328.127},{"date":"2025-08-28","close":4351.2725},{"date":"2025-08-29","close":4355.9014},{"date":"2025-09-01","close":4298.9702},{"date":"2025-09-02","close":4374.4175},{"date":"2025-09-03","close":4374.4175},{"date":"2025-09-04","close":4374.4175},{"date":"2025-09-05","close":4397.5625},{"date":"2025-09-08","close":4434.5947},{"date":"2025-09-09","close":4425.3369},{"date":"2025-09-10","close":4439.2241},{"date":"2025-09-11","close":4439.2241},{"date":"2025-09-12","close":4456.9395},{"date":"2025-09-15","close":4456.9395},{"date":"2025-09-16","close":4442.9536},{"date":"2025-09-17","close":4447.6152},{"date":"2025-09-18","close":4447.6152},{"date":"2025-09-19","close":4442.9536},{"date":"2025-09-22","close":4419.644},{"date":"2025-09-23","close":4387.0083},{"date":"2025-09-24","close":4400.9941},{"date":"2025-09-25","close":4428.9673},{"date":"2025-09-26","close":4419.644},{"date":"2025-09-29","close":4428.9673},{"date":"2025-09-30","close":4438.292},{"date":"2025-10-01","close":4452.2778},{"date":"2025-10-02","close":4466.2642},{"date":"2025-10-10","close":4461.6021},{"date":"2025-10-13","close":4456.9395},{"date":"2025-10-14","close":4450.3682},{"date":"2025-10-15","close":4459.7563},{"date":"2025-10-16","close":4459.7563},{"date":"2025-10-17","close":4450.3682},{"date":"2025-10-20","close":4455.061},{"date":"2025-10-21","close":4455.061},{"date":"2025-10-22","close":4459.7563},{"date":"2025-10-23","close":4464.4502},{"date":"2025-10-24","close":4473.8398},{"date":"2025-10-27","close":4483.228},{"date":"2025-10-28","close":4483.228},{"date":"2025-10-29","close":4492.6182},{"date":"2025-10-30","close":4506.7002},{"date":"2025-10-31","close":4487.9233},{"date":"2025-11-03","close":4478.5337},{"date":"2025-11-04","close":4478.5337},{"date":"2025-11-05","close":4464.4502},{"date":"2025-11-06","close":4483.228},{"date":"2025-11-07","close":4483.228},{"date":"2025-11-10","close":4502.0073},{"date":"2025-11-11","close":4516.0898},{"date":"2025-11-12","close":4525.4795},{"date":"2025-11-13","close":4535.8735},{"date":"2025-11-14","close":4507.5239},{"date":"2025-11-17","close":4512.249},{"date":"2025-11-18","close":4498.0757},{"date":"2025-11-19","close":4521.6997},{"date":"2025-11-20","close":4526.4238},{"date":"2025-11-21","close":4521.6997},{"date":"2025-11-24","close":4531.1484},{"date":"2025-11-25","close":4526.4238},{"date":"2025-11-26","close":4559.498},{"date":"2025-11-27","close":4578.3965},{"date":"2025-11-28","close":4568.9482},{"date":"2025-12-01","close":4587.8472},{"date":"2025-12-02","close":4606.7466},{"date":"2025-12-03","close":4630.3716},{"date":"2025-12-04","close":4658.7207},{"date":"2025-12-05","close":4653.9951},{"date":"2025-12-08","close":4668.1704},{"date":"2025-12-09","close":4668.1704},{"date":"2025-12-10","close":4677.6196},{"date":"2025-12-11","close":4663.4458},{"date":"2025-12-12","close":4633.9775},{"date":"2025-12-15","close":4605.4609},{"date":"2025-12-16","close":4572.1914},{"date":"2025-12-17","close":4572.1914},{"date":"2025-12-18","close":4534.1694},{"date":"2025-12-19","close":4562.686},{"date":"2025-12-22","close":4572.1914},{"date":"2025-12-23","close":4572.1914},{"date":"2025-12-24","close":4576.9438},{"date":"2025-12-26","close":4581.6978},{"date":"2025-12-29","close":4605.4614},{"date":"2025-12-30","close":4619.7192},{"date":"2026-01-02","close":4657.7427},{"date":"2026-01-05","close":4667.2476},{"date":"2026-01-06","close":4691.0117},{"date":"2026-01-07","close":4681.5063},{"date":"2026-01-08","close":4676.7534},{"date":"2026-01-09","close":4672.001},{"date":"2026-01-12","close":4652.9888},{"date":"2026-01-13","close":4629.2251},{"date":"2026-01-14","close":4642.6128},{"date":"2026-01-15","close":4652.1758},{"date":"2026-01-16","close":4676.082},{"date":"2026-01-19","close":4695.2065},{"date":"2026-01-20","close":4709.5503},{"date":"2026-01-21","close":4695.2061},{"date":"2026-01-22","close":4628.9214},{"date":"2026-01-23","close":4628.9214},{"date":"2026-01-26","close":4614.7793},{"date":"2026-01-27","close":4624.2075},{"date":"2026-01-28","close":4595.9248},{"date":"2026-01-29","close":4619.4937},{"date":"2026-01-30","close":4676.082},{"date":"2026-02-02","close":4633.0503},{"date":"2026-02-03","close":4647.394},{"date":"2026-02-04","close":4680.8623},{"date":"2026-02-05","close":4671.2998},{"date":"2026-02-06","close":4661.7373},{"date":"2026-02-09","close":4671.2998},{"date":"2026-02-10","close":4685.644},{"date":"2026-02-11","close":4699.9878},{"date":"2026-02-12","close":4723.0742},{"date":"2026-02-13","close":4727.8843},{"date":"2026-02-19","close":4718.2646},{"date":"2026-02-20","close":4737.5029},{"date":"2026-02-23","close":4737.5029},{"date":"2026-02-24","close":4737.5029},{"date":"2026-02-25","close":4742.313},{"date":"2026-02-26","close":4737.5029},{"date":"2026-02-27","close":4742.313},{"date":"2026-03-03","close":4665.3584},{"date":"2026-03-04","close":4487.4014},{"date":"2026-03-05","close":4646.1201},{"date":"2026-03-06","close":4626.8809},{"date":"2026-03-09","close":4588.4043},{"date":"2026-03-10","close":4598.0234},{"date":"2026-03-11","close":4612.4526},{"date":"2026-03-12","close":4655.0347},{"date":"2026-03-13","close":4669.5518},{"date":"2026-03-16","close":4650.1958},{"date":"2026-03-17","close":4659.8735},{"date":"2026-03-18","close":4688.9067},{"date":"2026-03-19","close":4688.9067},{"date":"2026-03-20","close":4713.1021},{"date":"2026-03-23","close":4579.7754},{"date":"2026-03-24","close":4608.3994},{"date":"2026-03-25","close":4637.0225},{"date":"2026-03-26","close":4637.0225},{"date":"2026-03-27","close":4641.793},{"date":"2026-03-30","close":4603.6284},{"date":"2026-03-31","close":4589.3164},{"date":"2026-04-01","close":4627.4814},{"date":"2026-04-02","close":4632.2529},{"date":"2026-04-03","close":4759.6064},{"date":"2026-04-06","close":4665.6465},{"date":"2026-04-07","close":4670.417},{"date":"2026-04-08","close":4689.499},{"date":"2026-04-09","close":4703.8101},{"date":"2026-04-10","close":4751.5171},{"date":"2026-04-13","close":4770.5996},{"date":"2026-04-14","close":4794.5967},{"date":"2026-04-15","close":4732.2041},{"date":"2026-04-16","close":4746.6016},{"date":"2026-04-17","close":4761.0005},{"date":"2026-04-20","close":4780.1982},{"date":"2026-04-21","close":4823.3921},{"date":"2026-04-22","close":4871.3867},{"date":"2026-04-23","close":4871.3867},{"date":"2026-04-24","close":4890.584},{"date":"2026-04-27","close":4895.3833},{"date":"2026-04-28","close":4861.7881},{"date":"2026-04-29","close":4684.2095},{"date":"2026-04-30","close":4660.2139},{"date":"2026-05-04","close":4612.2188},{"date":"2026-05-06","close":4487.4346},{"date":"2026-05-07","close":4549.8267},{"date":"2026-05-08","close":4621.8179},{"date":"2026-05-11","close":4540.228},{"date":"2026-05-12","close":4482.6353},{"date":"2026-05-13","close":4410.644},{"date":"2026-05-14","close":4454.1235},{"date":"2026-05-15","close":4434.7993},{"date":"2026-05-18","close":4357.5044},{"date":"2026-05-19","close":4376.8281},{"date":"2026-05-20","close":4309.1943},{"date":"2026-05-21","close":4294.7021},{"date":"2026-05-22","close":4376.8281},{"date":"2026-05-26","close":4410.6445},{"date":"2026-05-27","close":4381.6587},{"date":"2026-05-28","close":4338.1802},{"date":"2026-05-29","close":4246.3926},{"date":"2026-06-01","close":4140.1123},{"date":"2026-06-02","close":4135.2812},{"date":"2026-06-04","close":4082.1411},{"date":"2026-06-05","close":4091.8025},{"date":"2026-06-08","close":3966.1985},{"date":"2026-06-09","close":4057.9861},{"date":"2026-06-10","close":4053.1553},{"date":"2026-06-11","close":4256.0547},{"date":"2026-06-12","close":4187.001},{"date":"2026-06-15","close":4230.7671},{"date":"2026-06-16","close":4264.8081},{"date":"2026-06-17","close":4318.3008},{"date":"2026-06-18","close":4298.8491},{"date":"2026-06-19","close":4206.4526},{"date":"2026-06-22","close":4133.5088},{"date":"2026-06-23","close":4055.7014},{"date":"2026-06-24","close":4094.6047},{"date":"2026-06-25","close":4114.0566},{"date":"2026-06-26","close":4055.7014},{"date":"2026-06-29","close":4138.3716},{"date":"2026-06-30","close":4099.4673},{"date":"2026-07-01","close":4123.7827},{"date":"2026-07-02","close":4084.8789},{"date":"2026-07-03","close":4128.6455},{"date":"2026-07-06","close":4172.4121},{"date":"2026-07-07","close":4211.3159},{"date":"2026-07-08","close":4167.5488},{"date":"2026-07-09","close":4118.9189},{"date":"2026-07-10","close":4172.4121},{"date":"2026-07-13","close":4143.2339},{"date":"2026-07-14","close":4107.981},{"date":"2026-07-15","close":4098.1885},{"date":"2026-07-16","close":4132.4624},{"date":"2026-07-20","close":4117.7734},{"date":"2026-07-21","close":4117.7734},{"date":"2026-07-22","close":4112.8774},{"date":"2026-07-23","close":4127.5664},{"date":"2026-07-24","close":4122.6694},{"date":"2026-07-27","close":4181.4253},{"date":"2026-07-28","close":4137.3589},{"date":"2026-07-29","close":4088.3958},{"date":"2026-07-30","close":4103.085},{"date":"2026-07-31","close":4122.6694},{"date":"2026-08-03","close":4122.6694},{"date":"2026-08-04","close":4122.6694},{"date":"2026-08-05","close":4142.2549},{"date":"2026-08-06","close":4147.1514},{"date":"2026-08-07","close":4166.7363},{"date":"2026-08-10","close":4205.9062},{"date":"2026-08-11","close":4249.9731},{"date":"2026-08-12","close":4225.4917},{"date":"2026-08-13","close":4185.0703},{"date":"2026-08-14","close":4229.4351},{"date":"2026-08-18","close":4170.2822},{"date":"2026-08-19","close":4150.5645},{"date":"2026-08-20","close":4160.4233},{"date":"2026-08-21","close":4155.4941},{"date":"2026-08-24","close":4165.353},{"date":"2026-08-25","close":4185.0703},{"date":"2026-08-26","close":4199.8589},{"date":"2026-08-27","close":4160.4233},{"date":"2026-08-28","close":4185.0703},{"date":"2026-08-31","close":4209.7178},{"date":"2026-09-01","close":4190.0},{"date":"2026-09-02","close":4185.0703},{"date":"2026-09-03","close":4175.2119},{"date":"2026-09-04","close":4165.353},{"date":"2026-09-07","close":4150.5645},{"date":"2026-09-08","close":4165.353},{"date":"2026-09-09","close":4170.2822},{"date":"2026-09-10","close":4175.2119},{"date":"2026-09-11","close":4190.0},{"date":"2026-09-14","close":4139.7847},{"date":"2026-09-15","close":4129.9282},{"date":"2026-09-16","close":4120.0718},{"date":"2026-09-17","close":4125.0},{"date":"2026-09-18","close":4134.8564},{"date":"2026-09-21","close":4139.7847},{"date":"2026-09-22","close":4149.6416},{"date":"2026-09-23","close":4154.5698},{"date":"2026-09-28","close":4144.7134},{"date":"2026-09-29","close":4125.0},{"date":"2026-09-30","close":4129.9282},{"date":"2026-10-01","close":4120.0718},{"date":"2026-10-02","close":4144.7134},{"date":"2026-10-06","close":4129.9282},{"date":"2026-10-07","close":4139.7847},{"date":"2026-10-08","close":4139.7847},{"date":"2026-10-12","close":4144.7134},{"date":"2026-10-13","close":4125.0},{"date":"2026-10-14","close":4100.0},{"date":"2026-10-15","close":4050.0},{"date":"2026-10-16","close":4080.0},{"date":"2026-10-19","close":4110.0},{"date":"2026-10-20","close":4080.0},{"date":"2026-10-21","close":4095.0},{"date":"2026-10-22","close":4080.0},{"date":"2026-10-23","close":4080.0}],"chart_data":[{"date":"2024-10-23","open":4326,"high":4339,"low":4302,"close":4311,"volume":996859},{"date":"2024-10-24","open":4311,"high":4315,"low":4294,"close":4298,"volume":905802},{"date":"2024-10-25","open":4308,"high":4308,"low":4234,"close":4238,"volume":1263699},{"date":"2024-10-28","open":4241,"high":4250,"low":4181,"close":4203,"volume":1241037},{"date":"2024-10-29","open":4230,"high":4230,"low":4208,"close":4225,"volume":857419},{"date":"2024-10-30","open":4463,"high":4463,"low":4408,"close":4431,"volume":995616},{"date":"2024-10-31","open":4194,"high":4220,"low":4177,"close":4220,"volume":832245},{"date":"2024-11-01","open":4217,"high":4217,"low":4187,"close":4195,"volume":744130},{"date":"2024-11-04","open":4198,"high":4198,"low":4151,"close":4160,"volume":1094441},{"date":"2024-11-05","open":4405,"high":4413,"low":4390,"close":4405,"volume":845313},{"date":"2024-11-06","open":4181,"high":4181,"low":4085,"close":4139,"volume":1212185},{"date":"2024-11-07","open":4134,"high":4138,"low":4084,"close":4104,"volume":1089677},{"date":"2024-11-08","open":4113,"high":4132,"low":4082,"close":4091,"volume":900964},{"date":"2024-11-11","open":4091,"high":4096,"low":4012,"close":4027,"volume":1246509},{"date":"2024-11-12","open":4027,"high":4027,"low":3920,"close":3932,"volume":1665828},{"date":"2024-11-13","open":3918,"high":4006,"low":3918,"close":3992,"volume":987903},{"date":"2024-11-14","open":4001,"high":4001,"low":3950,"close":3954,"volume":811273},{"date":"2024-11-15","open":3962,"high":3984,"low":3948,"close":3984,"volume":879686},{"date":"2024-11-18","open":4007,"high":4081,"low":4002,"close":4015,"volume":898439},{"date":"2024-11-19","open":4031,"high":4063,"low":4013,"close":4063,"volume":1026733},{"date":"2024-11-20","open":4067,"high":4102,"low":4062,"close":4102,"volume":986150},{"date":"2024-11-21","open":4097,"high":4120,"low":4097,"close":4115,"volume":809784},{"date":"2024-11-22","open":4118,"high":4132,"low":4109,"close":4132,"volume":930159},{"date":"2024-11-25","open":4139,"high":4139,"low":4109,"close":4123,"volume":884768},{"date":"2024-11-26","open":4128,"high":4128,"low":4086,"close":4106,"volume":668663},{"date":"2024-11-27","open":4111,"high":4119,"low":4092,"close":4102,"volume":823579},{"date":"2024-11-28","open":4109,"high":4167,"low":4105,"close":4123,"volume":1140529},{"date":"2024-11-29","open":4139,"high":4142,"low":4072,"close":4084,"volume":972358},{"date":"2024-12-02","open":4091,"high":4101,"low":4062,"close":4076,"volume":847691},{"date":"2024-12-03","open":4071,"high":4076,"low":4035,"close":4045,"volume":914836},{"date":"2024-12-04","open":3997,"high":4033,"low":3964,"close":4010,"volume":1163500},{"date":"2024-12-05","open":4014,"high":4024,"low":3949,"close":3958,"volume":945830},{"date":"2024-12-06","open":3945,"high":3981,"low":3903,"close":3967,"volume":971831},{"date":"2024-12-09","open":3931,"high":3935,"low":3856,"close":3863,"volume":1283371},{"date":"2024-12-10","open":3880,"high":3958,"low":3880,"close":3958,"volume":918801},{"date":"2024-12-11","open":3960,"high":4019,"low":3955,"close":4019,"volume":859987},{"date":"2024-12-12","open":4029,"high":4061,"low":4023,"close":4043,"volume":987279},{"date":"2024-12-13","open":4046,"high":4055,"low":4004,"close":4017,"volume":773472},{"date":"2024-12-16","open":4047,"high":4052,"low":3981,"close":3995,"volume":941380},{"date":"2024-12-17","open":4011,"high":4011,"low":3947,"close":3973,"volume":795146},{"date":"2024-12-18","open":3972,"high":3977,"low":3937,"close":3964,"volume":970949},{"date":"2024-12-19","open":3934,"high":3950,"low":3912,"close":3947,"volume":747790},{"date":"2024-12-20","open":3954,"high":3958,"low":3911,"close":3916,"volume":1028616},{"date":"2024-12-23","open":3933,"high":3968,"low":3921,"close":3964,"volume":985890},{"date":"2024-12-24","open":3962,"high":4009,"low":3962,"close":3999,"volume":844364},{"date":"2024-12-26","open":3999,"high":4024,"low":3985,"close":3999,"volume":914488},{"date":"2024-12-27","open":4021,"high":4027,"low":4003,"close":4008,"volume":728002},{"date":"2024-12-30","open":4011,"high":4024,"low":3959,"close":3968,"volume":991124},{"date":"2025-01-02","open":3974,"high":4012,"low":3969,"close":4008,"volume":1027388},{"date":"2025-01-03","open":4015,"high":4038,"low":4011,"close":4038,"volume":1223806},{"date":"2025-01-06","open":4032,"high":4056,"low":4032,"close":4056,"volume":1166727},{"date":"2025-01-07","open":4060,"high":4069,"low":4052,"close":4060,"volume":1063569},{"date":"2025-01-08","open":4060,"high":4069,"low":4042,"close":4056,"volume":1037186},{"date":"2025-01-09","open":4054,"high":4058,"low":3961,"close":4008,"volume":1510937},{"date":"2025-01-10","open":4021,"high":4021,"low":3998,"close":4021,"volume":1188905},{"date":"2025-01-13","open":4016,"high":4016,"low":3974,"close":4012,"volume":486613},{"date":"2025-01-14","open":4012,"high":4016,"low":3988,"close":3997,"volume":404721},{"date":"2025-01-15","open":4011,"high":4015,"low":3996,"close":4006,"volume":163792},{"date":"2025-01-16","open":4000,"high":4014,"low":3996,"close":4010,"volume":366674},{"date":"2025-01-17","open":4015,"high":4015,"low":3988,"close":4002,"volume":348596},{"date":"2025-01-20","open":4003,"high":4003,"low":3967,"close":3971,"volume":672247},{"date":"2025-01-21","open":3973,"high":3997,"low":3955,"close":3997,"volume":425899},{"date":"2025-01-22","open":4003,"high":4003,"low":3979,"close":3984,"volume":550198},{"date":"2025-01-23","open":3984,"high":3989,"low":3970,"close":3984,"volume":555425},{"date":"2025-01-24","open":3983,"high":4002,"low":3978,"close":4002,"volume":637840},{"date":"2025-01-31","open":4002,"high":4002,"low":3965,"close":4002,"volume":1439697},{"date":"2025-02-03","open":3999,"high":3999,"low":3967,"close":3975,"volume":954161},{"date":"2025-02-04","open":3988,"high":3997,"low":3973,"close":3997,"volume":685821},{"date":"2025-02-05","open":4006,"high":4027,"low":3991,"close":4015,"volume":1026643},{"date":"2025-02-06","open":4015,"high":4055,"low":4006,"close":4050,"volume":1028277},{"date":"2025-02-07","open":4045,"high":4063,"low":4030,"close":4059,"volume":1130277},{"date":"2025-02-10","open":4055,"high":4063,"low":4028,"close":4063,"volume":1046589},{"date":"2025-02-11","open":4067,"high":4067,"low":4050,"close":4063,"volume":1426239},{"date":"2025-02-12","open":4066,"high":4066,"low":4045,"close":4054,"volume":960382},{"date":"2025-02-13","open":4060,"high":4069,"low":4028,"close":4060,"volume":936856},{"date":"2025-02-14","open":4060,"high":4069,"low":4056,"close":4069,"volume":844944},{"date":"2025-02-17","open":4069,"high":4117,"low":4069,"close":4109,"volume":965580},{"date":"2025-02-18","open":4121,"high":4135,"low":4116,"close":4135,"volume":969133},{"date":"2025-02-19","open":4141,"high":4158,"low":4136,"close":4158,"volume":1520024},{"date":"2025-02-20","open":4175,"high":4198,"low":4162,"close":4193,"volume":1946889},{"date":"2025-02-21","open":4198,"high":4238,"low":4189,"close":4238,"volume":1516401},{"date":"2025-02-24","open":4238,"high":4261,"low":4225,"close":4238,"volume":1119671},{"date":"2025-02-25","open":4237,"high":4245,"low":4219,"close":4224,"volume":677361},{"date":"2025-02-26","open":4239,"high":4247,"low":4221,"close":4247,"volume":1087715},{"date":"2025-02-27","open":4251,"high":4260,"low":4242,"close":4255,"volume":622557},{"date":"2025-02-28","open":4251,"high":4256,"low":4229,"close":4229,"volume":1218554},{"date":"2025-03-04","open":4234,"high":4273,"low":4234,"close":4273,"volume":926409},{"date":"2025-03-05","open":4272,"high":4287,"low":4272,"close":4287,"volume":790856},{"date":"2025-03-06","open":4289,"high":4331,"low":4284,"close":4331,"volume":992658},{"date":"2025-03-07","open":4329,"high":4343,"low":4273,"close":4278,"volume":990271},{"date":"2025-03-10","open":4283,"high":4283,"low":4250,"close":4273,"volume":827627},{"date":"2025-03-11","open":4250,"high":4250,"low":4201,"close":4224,"volume":957578},{"date":"2025-03-12","open":4233,"high":4233,"low":4166,"close":4184,"volume":1222389},{"date":"2025-03-13","open":4194,"high":4194,"low":4157,"close":4179,"volume":635032},{"date":"2025-03-14","open":4177,"high":4182,"low":4161,"close":4174,"volume":317789},{"date":"2025-03-17","open":4178,"high":4188,"low":4170,"close":4188,"volume":392094},{"date":"2025-03-18","open":4197,"high":4229,"low":4193,"close":4224,"volume":705793},{"date":"2025-03-19","open":4239,"high":4256,"low":4225,"close":4251,"volume":725609},{"date":"2025-03-20","open":4255,"high":4278,"low":4250,"close":4260,"volume":624123},{"date":"2025-03-21","open":4259,"high":4259,"low":4223,"close":4237,"volume":585578},{"date":"2025-03-24","open":4260,"high":4260,"low":4238,"close":4255,"volume":587825},{"date":"2025-03-25","open":4256,"high":4261,"low":4243,"close":4251,"volume":697005},{"date":"2025-03-26","open":4255,"high":4272,"low":4224,"close":4224,"volume":762303},{"date":"2025-03-27","open":4224,"high":4233,"low":4201,"close":4210,"volume":499189},{"date":"2025-03-28","open":4237,"high":4237,"low":4214,"close":4228,"volume":412603},{"date":"2025-03-31","open":4229,"high":4229,"low":4175,"close":4188,"volume":769224},{"date":"2025-04-01","open":4209,"high":4218,"low":4192,"close":4192,"volume":450931},{"date":"2025-04-02","open":4211,"high":4211,"low":4194,"close":4206,"volume":581826},{"date":"2025-04-03","open":4193,"high":4201,"low":4161,"close":4188,"volume":818867},{"date":"2025-04-04","open":4187,"high":4187,"low":4151,"close":4174,"volume":1164686},{"date":"2025-04-07","open":4149,"high":4149,"low":4036,"close":4089,"volume":1426311},{"date":"2025-04-08","open":4101,"high":4124,"low":4092,"close":4116,"volume":881117},{"date":"2025-04-09","open":4085,"high":4098,"low":4031,"close":4085,"volume":1342424},{"date":"2025-04-10","open":4130,"high":4161,"low":4120,"close":4148,"volume":840502},{"date":"2025-04-11","open":4102,"high":4148,"low":4102,"close":4148,"volume":1156257},{"date":"2025-04-14","open":4156,"high":4161,"low":4128,"close":4156,"volume":925374},{"date":"2025-04-15","open":4161,"high":4210,"low":4156,"close":4210,"volume":930604},{"date":"2025-04-16","open":4204,"high":4213,"low":4191,"close":4196,"volume":644767},{"date":"2025-04-17","open":4198,"high":4224,"low":4198,"close":4224,"volume":738881},{"date":"2025-04-18","open":4214,"high":4228,"low":4209,"close":4228,"volume":580696},{"date":"2025-04-21","open":4233,"high":4263,"low":4233,"close":4242,"volume":844773},{"date":"2025-04-22","open":4242,"high":4254,"low":4220,"close":4224,"volume":630150},{"date":"2025-04-23","open":4238,"high":4260,"low":4238,"close":4260,"volume":669359},{"date":"2025-04-24","open":4260,"high":4270,"low":4246,"close":4246,"volume":849464},{"date":"2025-04-25","open":4250,"high":4283,"low":4250,"close":4278,"volume":602018},{"date":"2025-04-28","open":4276,"high":4306,"low":4268,"close":4291,"volume":775862},{"date":"2025-04-29","open":4295,"high":4305,"low":4290,"close":4305,"volume":747899},{"date":"2025-04-30","open":4312,"high":4341,"low":4308,"close":4341,"volume":629059},{"date":"2025-05-02","open":4340,"high":4368,"low":4331,"close":4359,"volume":1047383},{"date":"2025-05-07","open":4364,"high":4377,"low":4330,"close":4341,"volume":1271887},{"date":"2025-05-08","open":4341,"high":4350,"low":4332,"close":4346,"volume":702121},{"date":"2025-05-09","open":4350,"high":4355,"low":4332,"close":4341,"volume":744893},{"date":"2025-05-12","open":4341,"high":4346,"low":4321,"close":4341,"volume":1242981},{"date":"2025-05-13","open":4346,"high":4350,"low":4321,"close":4346,"volume":1440832},{"date":"2025-05-14","open":4345,"high":4345,"low":4316,"close":4320,"volume":929063},{"date":"2025-05-15","open":4329,"high":4329,"low":4297,"close":4302,"volume":586787},{"date":"2025-05-16","open":4307,"high":4316,"low":4297,"close":4316,"volume":481286},{"date":"2025-05-19","open":4323,"high":4330,"low":4301,"close":4306,"volume":632094},{"date":"2025-05-20","open":4307,"high":4316,"low":4302,"close":4316,"volume":926871},{"date":"2025-05-21","open":4316,"high":4323,"low":4311,"close":4316,"volume":765977},{"date":"2025-05-22","open":4316,"high":4320,"low":4292,"close":4297,"volume":642570},{"date":"2025-05-23","open":4302,"high":4311,"low":4292,"close":4311,"volume":405855},{"date":"2025-05-26","open":4311,"high":4328,"low":4307,"close":4316,"volume":640200},{"date":"2025-05-27","open":4316,"high":4329,"low":4287,"close":4302,"volume":921644},{"date":"2025-05-28","open":4311,"high":4311,"low":4287,"close":4297,"volume":805528},{"date":"2025-05-29","open":4301,"high":4315,"low":4297,"close":4306,"volume":757024},{"date":"2025-05-30","open":4311,"high":4316,"low":4302,"close":4311,"volume":849705},{"date":"2025-06-02","open":4316,"high":4320,"low":4307,"close":4316,"volume":1159543},{"date":"2025-06-04","open":4332,"high":4379,"low":4319,"close":4347,"volume":2929039},{"date":"2025-06-05","open":4353,"high":4358,"low":4305,"close":4334,"volume":2923494},{"date":"2025-06-09","open":4329,"high":4335,"low":4320,"close":4320,"volume":1953624},{"date":"2025-06-10","open":4329,"high":4331,"low":4311,"close":4329,"volume":1609076},{"date":"2025-06-11","open":4331,"high":4335,"low":4316,"close":4329,"volume":1719312},{"date":"2025-06-12","open":4335,"high":4340,"low":4307,"close":4315,"volume":2558863},{"date":"2025-06-13","open":4321,"high":4325,"low":4255,"close":4270,"volume":1821420},{"date":"2025-06-16","open":4282,"high":4287,"low":4223,"close":4233,"volume":1598368},{"date":"2025-06-17","open":4237,"high":4259,"low":4209,"close":4237,"volume":1899328},{"date":"2025-06-18","open":4242,"high":4264,"low":4228,"close":4233,"volume":1863017},{"date":"2025-06-19","open":4244,"high":4260,"low":4220,"close":4247,"volume":1325157},{"date":"2025-06-20","open":4245,"high":4259,"low":4218,"close":4228,"volume":1350518},{"date":"2025-06-23","open":4224,"high":4234,"low":4209,"close":4224,"volume":1062700},{"date":"2025-06-24","open":4230,"high":4252,"low":4225,"close":4247,"volume":1559050},{"date":"2025-06-25","open":4254,"high":4307,"low":4245,"close":4292,"volume":1462037},{"date":"2025-06-26","open":4297,"high":4307,"low":4274,"close":4292,"volume":1027358},{"date":"2025-06-27","open":4320,"high":4341,"low":4311,"close":4329,"volume":1638857},{"date":"2025-06-30","open":4328,"high":4328,"low":4296,"close":4306,"volume":1395641},{"date":"2025-07-01","open":4307,"high":4316,"low":4297,"close":4302,"volume":984012},{"date":"2025-07-02","open":4302,"high":4320,"low":4292,"close":4320,"volume":947884},{"date":"2025-07-03","open":4324,"high":4332,"low":4316,"close":4329,"volume":1053999},{"date":"2025-07-04","open":4331,"high":4338,"low":4322,"close":4334,"volume":875216},{"date":"2025-07-07","open":4331,"high":4343,"low":4318,"close":4343,"volume":1138845},{"date":"2025-07-08","open":4343,"high":4362,"low":4334,"close":4348,"volume":1551769},{"date":"2025-07-09","open":4352,"high":4371,"low":4347,"close":4371,"volume":1170132},{"date":"2025-07-10","open":4375,"high":4375,"low":4362,"close":4371,"volume":1233979},{"date":"2025-07-11","open":4371,"high":4378,"low":4352,"close":4371,"volume":1726837},{"date":"2025-07-14","open":4344,"high":4344,"low":4306,"close":4320,"volume":2077335},{"date":"2025-07-15","open":4318,"high":4323,"low":4289,"close":4292,"volume":1377555},{"date":"2025-07-16","open":4288,"high":4292,"low":4274,"close":4274,"volume":1302097},{"date":"2025-07-17","open":4274,"high":4292,"low":4274,"close":4288,"volume":1078077},{"date":"2025-07-18","open":4297,"high":4302,"low":4280,"close":4302,"volume":1548376},{"date":"2025-07-21","open":4301,"high":4301,"low":4288,"close":4288,"volume":1510800},{"date":"2025-07-22","open":4283,"high":4288,"low":4269,"close":4279,"volume":1772729},{"date":"2025-07-23","open":4279,"high":4283,"low":4274,"close":4283,"volume":972715},{"date":"2025-07-24","open":4283,"high":4288,"low":4274,"close":4283,"volume":1189748},{"date":"2025-07-25","open":4283,"high":4288,"low":4274,"close":4288,"volume":1011200},{"date":"2025-07-28","open":4288,"high":4288,"low":4264,"close":4274,"volume":1872137},{"date":"2025-07-29","open":4275,"high":4296,"low":4270,"close":4292,"volume":1612521},{"date":"2025-07-30","open":4295,"high":4331,"low":4286,"close":4311,"volume":1076184},{"date":"2025-07-31","open":4310,"high":4325,"low":4303,"close":4325,"volume":1459662},{"date":"2025-08-01","open":4314,"high":4319,"low":4260,"close":4260,"volume":2539875},{"date":"2025-08-04","open":4267,"high":4311,"low":4262,"close":4311,"volume":1998255},{"date":"2025-08-05","open":4325,"high":4343,"low":4306,"close":4338,"volume":1551176},{"date":"2025-08-06","open":4334,"high":4347,"low":4325,"close":4338,"volume":1171575},{"date":"2025-08-07","open":4344,"high":4353,"low":4336,"close":4348,"volume":860528},{"date":"2025-08-08","open":4352,"high":4366,"low":4335,"close":4352,"volume":1698106},{"date":"2025-08-11","open":4356,"high":4356,"low":4329,"close":4352,"volume":1271444},{"date":"2025-08-12","open":4352,"high":4361,"low":4347,"close":4352,"volume":1294516},{"date":"2025-08-13","open":4361,"high":4370,"low":4347,"close":4351,"volume":1190134},{"date":"2025-08-14","open":4357,"high":4371,"low":4290,"close":4314,"volume":4426253},{"date":"2025-08-18","open":4314,"high":4314,"low":4298,"close":4310,"volume":1952230},{"date":"2025-08-19","open":4308,"high":4312,"low":4296,"close":4300,"volume":1682718},{"date":"2025-08-20","open":4305,"high":4305,"low":4283,"close":4305,"volume":1325449},{"date":"2025-08-21","open":4314,"high":4314,"low":4307,"close":4314,"volume":901556},{"date":"2025-08-22","open":4319,"high":4323,"low":4302,"close":4310,"volume":1502638},{"date":"2025-08-25","open":4318,"high":4333,"low":4318,"close":4328,"volume":1219661},{"date":"2025-08-26","open":4328,"high":4333,"low":4323,"close":4333,"volume":1007922},{"date":"2025-08-27","open":4338,"high":4342,"low":4323,"close":4328,"volume":1070099},{"date":"2025-08-28","open":4329,"high":4351,"low":4329,"close":4351,"volume":1161844},{"date":"2025-08-29","open":4356,"high":4356,"low":4342,"close":4356,"volume":754590},{"date":"2025-09-01","open":4294,"high":4304,"low":4285,"close":4299,"volume":1248485},{"date":"2025-09-02","open":4361,"high":4379,"low":4361,"close":4374,"volume":1113663},{"date":"2025-09-03","open":4379,"high":4384,"low":4366,"close":4374,"volume":1265667},{"date":"2025-09-04","open":4374,"high":4389,"low":4369,"close":4374,"volume":1034497},{"date":"2025-09-05","open":4378,"high":4398,"low":4375,"close":4398,"volume":1020479},{"date":"2025-09-08","open":4397,"high":4440,"low":4392,"close":4435,"volume":1883416},{"date":"2025-09-09","open":4439,"high":4453,"low":4412,"close":4425,"volume":2256901},{"date":"2025-09-10","open":4430,"high":4439,"low":4420,"close":4439,"volume":1672958},{"date":"2025-09-11","open":4448,"high":4448,"low":4425,"close":4439,"volume":1791030},{"date":"2025-09-12","open":4437,"high":4457,"low":4433,"close":4457,"volume":1333868},{"date":"2025-09-15","open":4457,"high":4465,"low":4447,"close":4457,"volume":1242838},{"date":"2025-09-16","open":4466,"high":4466,"low":4438,"close":4443,"volume":1503924},{"date":"2025-09-17","open":4443,"high":4453,"low":4443,"close":4448,"volume":1054377},{"date":"2025-09-18","open":4448,"high":4465,"low":4443,"close":4448,"volume":1539143},{"date":"2025-09-19","open":4453,"high":4453,"low":4429,"close":4443,"volume":1369178},{"date":"2025-09-22","open":4443,"high":4448,"low":4420,"close":4420,"volume":1483168},{"date":"2025-09-23","open":4421,"high":4431,"low":4382,"close":4387,"volume":1652300},{"date":"2025-09-24","open":4396,"high":4401,"low":4381,"close":4401,"volume":1152020},{"date":"2025-09-25","open":4400,"high":4429,"low":4390,"close":4429,"volume":1217083},{"date":"2025-09-26","open":4438,"high":4438,"low":4401,"close":4420,"volume":1536048},{"date":"2025-09-29","open":4419,"high":4434,"low":4410,"close":4429,"volume":1628116},{"date":"2025-09-30","open":4429,"high":4443,"low":4420,"close":4438,"volume":1306898},{"date":"2025-10-01","open":4447,"high":4457,"low":4429,"close":4452,"volume":1420582},{"date":"2025-10-02","open":4453,"high":4466,"low":4453,"close":4466,"volume":1691098},{"date":"2025-10-10","open":4471,"high":4471,"low":4449,"close":4462,"volume":2757173},{"date":"2025-10-13","open":4457,"high":4460,"low":4442,"close":4457,"volume":2697847},{"date":"2025-10-14","open":4460,"high":4460,"low":4440,"close":4450,"volume":1830392},{"date":"2025-10-15","open":4450,"high":4469,"low":4450,"close":4460,"volume":1338638},{"date":"2025-10-16","open":4460,"high":4474,"low":4450,"close":4460,"volume":2019180},{"date":"2025-10-17","open":4460,"high":4464,"low":4440,"close":4450,"volume":1942649},{"date":"2025-10-20","open":4455,"high":4464,"low":4445,"close":4455,"volume":1595252},{"date":"2025-10-21","open":4460,"high":4464,"low":4450,"close":4455,"volume":1926187},{"date":"2025-10-22","open":4469,"high":4469,"low":4450,"close":4460,"volume":1076528},{"date":"2025-10-23","open":4460,"high":4464,"low":4451,"close":4464,"volume":1563400},{"date":"2025-10-24","open":4469,"high":4477,"low":4464,"close":4474,"volume":1425229},{"date":"2025-10-27","open":4475,"high":4493,"low":4475,"close":4483,"volume":1765188},{"date":"2025-10-28","open":4483,"high":4483,"low":4465,"close":4483,"volume":1514751},{"date":"2025-10-29","open":4483,"high":4493,"low":4483,"close":4493,"volume":1145743},{"date":"2025-10-30","open":4494,"high":4512,"low":4489,"close":4507,"volume":1784659},{"date":"2025-10-31","open":4506,"high":4511,"low":4483,"close":4488,"volume":2063240},{"date":"2025-11-03","open":4488,"high":4493,"low":4476,"close":4479,"volume":1809237,"rsi_14":63.11,"sma_20":4728.2,"sma_60":4667.74,"sma_120":4605.28},{"date":"2025-11-04","open":4479,"high":4483,"low":4471,"close":4479,"volume":1429520,"rsi_14":59.14,"sma_20":4730.14,"sma_60":4670.57,"sma_120":4606.62},{"date":"2025-11-05","open":4482,"high":4487,"low":4451,"close":4464,"volume":2218881,"rsi_14":51.89,"sma_20":4730.61,"sma_60":4672.66,"sma_120":4607.88},{"date":"2025-11-06","open":4475,"high":4488,"low":4470,"close":4483,"volume":1614217,"rsi_14":64.04,"sma_20":4731.34,"sma_60":4675.07,"sma_120":4609.3},{"date":"2025-11-07","open":4483,"high":4483,"low":4465,"close":4483,"volume":2129377,"rsi_14":62.39,"sma_20":4732.33,"sma_60":4677.32,"sma_120":4610.68},{"date":"2025-11-10","open":4487,"high":4505,"low":4487,"close":4502,"volume":1320542,"rsi_14":68.22,"sma_20":4734.53,"sma_60":4679.83,"sma_120":4612.45},{"date":"2025-11-11","open":4503,"high":4516,"low":4503,"close":4516,"volume":1612371,"rsi_14":70.07,"sma_20":4737.93,"sma_60":4682.57,"sma_120":4614.49},{"date":"2025-11-12","open":4522,"high":4525,"low":4507,"close":4525,"volume":2009876,"rsi_14":71.13,"sma_20":4741.28,"sma_60":4685.47,"sma_120":4616.49},{"date":"2025-11-13","open":4536,"high":4536,"low":4517,"close":4536,"volume":1445616,"rsi_14":71.13,"sma_20":4745.15,"sma_60":4688.62,"sma_120":4618.65},{"date":"2025-11-14","open":4526,"high":4536,"low":4506,"close":4508,"volume":2476632,"rsi_14":57.06,"sma_20":4748.03,"sma_60":4691.94,"sma_120":4620.49},{"date":"2025-11-17","open":4512,"high":4517,"low":4499,"close":4512,"volume":1470663,"rsi_14":58.33,"sma_20":4750.91,"sma_60":4695.41,"sma_120":4622.36},{"date":"2025-11-18","open":4516,"high":4521,"low":4498,"close":4498,"volume":2395133,"rsi_14":51.46,"sma_20":4753.11,"sma_60":4698.79,"sma_120":4624.29},{"date":"2025-11-19","open":4504,"high":4526,"low":4499,"close":4522,"volume":1459246,"rsi_14":54.14,"sma_20":4756.25,"sma_60":4702.49,"sma_120":4626.29},{"date":"2025-11-20","open":4526,"high":4536,"low":4518,"close":4526,"volume":1219245,"rsi_14":61.08,"sma_20":4759.39,"sma_60":4706.14,"sma_120":4628.29},{"date":"2025-11-21","open":4526,"high":4526,"low":4504,"close":4522,"volume":1219527,"rsi_14":63.35,"sma_20":4761.79,"sma_60":4709.78,"sma_120":4630.37},{"date":"2025-11-24","open":4522,"high":4536,"low":4522,"close":4531,"volume":1382712,"rsi_14":65.29,"sma_20":4764.25,"sma_60":4713.25,"sma_120":4632.58},{"date":"2025-11-25","open":4531,"high":4541,"low":4526,"close":4526,"volume":1413057,"rsi_14":68.52,"sma_20":4766.45,"sma_60":4716.55,"sma_120":4634.66},{"date":"2025-11-26","open":4530,"high":4559,"low":4530,"close":4559,"volume":1433513,"rsi_14":71.51,"sma_20":4769.96,"sma_60":4720.54,"sma_120":4637.0},{"date":"2025-11-27","open":4564,"high":4578,"low":4564,"close":4578,"volume":1100726,"rsi_14":74.31,"sma_20":4773.81,"sma_60":4724.48,"sma_120":4639.48},{"date":"2025-11-28","open":4583,"high":4588,"low":4550,"close":4569,"volume":1404208,"rsi_14":67.81,"sma_20":4778.1,"sma_60":4728.16,"sma_120":4641.61},{"date":"2025-12-01","open":4574,"high":4602,"low":4569,"close":4588,"volume":1067476,"rsi_14":68.82,"sma_20":4783.91,"sma_60":4732.08,"sma_120":4644.04},{"date":"2025-12-02","open":4588,"high":4607,"low":4585,"close":4607,"volume":1425258,"rsi_14":70.36,"sma_20":4790.72,"sma_60":4736.1,"sma_120":4646.73},{"date":"2025-12-03","open":4611,"high":4630,"low":4611,"close":4630,"volume":934566,"rsi_14":72.25,"sma_20":4799.47,"sma_60":4740.53,"sma_120":4649.54},{"date":"2025-12-04","open":4635,"high":4659,"low":4630,"close":4659,"volume":1066209,"rsi_14":85.52,"sma_20":4808.77,"sma_60":4745.46,"sma_120":4652.61},{"date":"2025-12-05","open":4663,"high":4675,"low":4649,"close":4654,"volume":1641848,"rsi_14":83.31,"sma_20":4817.82,"sma_60":4749.88,"sma_120":4655.75},{"date":"2025-12-08","open":4668,"high":4673,"low":4645,"close":4668,"volume":1845714,"rsi_14":89.35,"sma_20":4826.58,"sma_60":4753.88,"sma_120":4659.43},{"date":"2025-12-09","open":4678,"high":4682,"low":4635,"close":4668,"volume":1922069,"rsi_14":88.1,"sma_20":4834.66,"sma_60":4758.03,"sma_120":4663.43},{"date":"2025-12-10","open":4678,"high":4678,"low":4659,"close":4678,"volume":1146706,"rsi_14":88.42,"sma_20":4842.76,"sma_60":4762.11,"sma_120":4667.48},{"date":"2025-12-11","open":4678,"high":4687,"low":4635,"close":4663,"volume":2434618,"rsi_14":84.11,"sma_20":4849.59,"sma_60":4765.94,"sma_120":4671.43},{"date":"2025-12-12","open":4672,"high":4677,"low":4624,"close":4634,"volume":1855982,"rsi_14":65.03,"sma_20":4854.94,"sma_60":4768.51,"sma_120":4674.78},{"date":"2025-12-15","open":4634,"high":4639,"low":4601,"close":4605,"volume":1636712,"rsi_14":59.61,"sma_20":4858.53,"sma_60":4770.58,"sma_120":4678.03},{"date":"2025-12-16","open":4615,"high":4620,"low":4572,"close":4572,"volume":1437228,"rsi_14":47.54,"sma_20":4861.05,"sma_60":4772.32,"sma_120":4681.03},{"date":"2025-12-17","open":4586,"high":4586,"low":4550,"close":4572,"volume":2050319,"rsi_14":43.64,"sma_20":4862.36,"sma_60":4773.98,"sma_120":4683.84},{"date":"2025-12-18","open":4572,"high":4572,"low":4525,"close":4534,"volume":1538266,"rsi_14":39.34,"sma_20":4861.46,"sma_60":4774.98,"sma_120":4685.9},{"date":"2025-12-19","open":4548,"high":4577,"low":4539,"close":4563,"volume":1321506,"rsi_14":41.27,"sma_20":4862.28,"sma_60":4776.56,"sma_120":4688.21},{"date":"2025-12-22","open":4572,"high":4586,"low":4563,"close":4572,"volume":1636409,"rsi_14":39.34,"sma_20":4863.12,"sma_60":4778.72,"sma_120":4690.28},{"date":"2025-12-23","open":4572,"high":4582,"low":4563,"close":4572,"volume":1280219,"rsi_14":33.93,"sma_20":4864.23,"sma_60":4781.48,"sma_120":4692.54},{"date":"2025-12-24","open":4572,"high":4582,"low":4563,"close":4577,"volume":837777,"rsi_14":27.45,"sma_20":4863.75,"sma_60":4784.06,"sma_120":4694.88},{"date":"2025-12-26","open":4577,"high":4586,"low":4572,"close":4582,"volume":1340141,"rsi_14":29.41,"sma_20":4862.5,"sma_60":4786.21,"sma_120":4697.11},{"date":"2025-12-29","open":4582,"high":4615,"low":4572,"close":4605,"volume":1415150,"rsi_14":32.08,"sma_20":4863.0,"sma_60":4788.96,"sma_120":4699.47},{"date":"2025-12-30","open":4610,"high":4624,"low":4586,"close":4620,"volume":934289,"rsi_14":35.71,"sma_20":4863.25,"sma_60":4791.79,"sma_120":4701.93},{"date":"2026-01-02","open":4624,"high":4662,"low":4620,"close":4658,"volume":2261642,"rsi_14":41.94,"sma_20":4864.5,"sma_60":4795.12,"sma_120":4704.64},{"date":"2026-01-05","open":4658,"high":4672,"low":4648,"close":4667,"volume":2036842,"rsi_14":45.9,"sma_20":4865.0,"sma_60":4798.36,"sma_120":4707.39},{"date":"2026-01-06","open":4667,"high":4696,"low":4662,"close":4691,"volume":1461903,"rsi_14":61.11,"sma_20":4865.25,"sma_60":4801.79,"sma_120":4710.15},{"date":"2026-01-07","open":4691,"high":4705,"low":4672,"close":4682,"volume":1896698,"rsi_14":66.0,"sma_20":4865.25,"sma_60":4805.14,"sma_120":4712.81},{"date":"2026-01-08","open":4682,"high":4691,"low":4662,"close":4677,"volume":2041853,"rsi_14":75.0,"sma_20":4864.25,"sma_60":4808.45,"sma_120":4715.44},{"date":"2026-01-09","open":4677,"high":4686,"low":4662,"close":4672,"volume":1585323,"rsi_14":73.33,"sma_20":4863.0,"sma_60":4811.86,"sma_120":4718.24},{"date":"2026-01-12","open":4672,"high":4677,"low":4648,"close":4653,"volume":2271507,"rsi_14":80.49,"sma_20":4860.25,"sma_60":4814.76,"sma_120":4721.09},{"date":"2026-01-13","open":4653,"high":4658,"low":4620,"close":4629,"volume":2257727,"rsi_14":67.5,"sma_20":4857.0,"sma_60":4817.25,"sma_120":4723.89},{"date":"2026-01-14","open":4633,"high":4657,"low":4623,"close":4643,"volume":1716073,"rsi_14":60.98,"sma_20":4856.0,"sma_60":4819.66,"sma_120":4726.45},{"date":"2026-01-15","open":4643,"high":4657,"low":4633,"close":4652,"volume":1338245,"rsi_14":62.79,"sma_20":4857.0,"sma_60":4822.15,"sma_120":4728.98},{"date":"2026-01-16","open":4652,"high":4681,"low":4652,"close":4676,"volume":1256341,"rsi_14":65.96,"sma_20":4861.0,"sma_60":4825.05,"sma_120":4731.83},{"date":"2026-01-19","open":4676,"high":4695,"low":4676,"close":4695,"volume":1827228,"rsi_14":68.0,"sma_20":4866.0,"sma_60":4828.2,"sma_120":4734.92},{"date":"2026-01-20","open":4695,"high":4714,"low":4690,"close":4710,"volume":1812337,"rsi_14":66.67,"sma_20":4873.75,"sma_60":4831.53,"sma_120":4738.1},{"date":"2026-01-21","open":4705,"high":4705,"low":4681,"close":4695,"volume":1843344,"rsi_14":60.42,"sma_20":4879.25,"sma_60":4834.44,"sma_120":4741.16},{"date":"2026-01-22","open":4629,"high":4648,"low":4619,"close":4629,"volume":889176,"rsi_14":52.5,"sma_20":4884.25,"sma_60":4837.21,"sma_120":4744.17},{"date":"2026-01-23","open":4629,"high":4643,"low":4624,"close":4629,"volume":1119463,"rsi_14":50.0,"sma_20":4889.25,"sma_60":4839.98,"sma_120":4747.31},{"date":"2026-01-26","open":4624,"high":4629,"low":4605,"close":4615,"volume":1733111,"rsi_14":38.89,"sma_20":4893.25,"sma_60":4842.32,"sma_120":4750.17},{"date":"2026-01-27","open":4615,"high":4629,"low":4605,"close":4624,"volume":1216330,"rsi_14":44.44,"sma_20":4897.5,"sma_60":4844.6,"sma_120":4752.96},{"date":"2026-01-28","open":4624,"high":4638,"low":4591,"close":4596,"volume":2105992,"rsi_14":39.02,"sma_20":4899.0,"sma_60":4846.7,"sma_120":4755.38},{"date":"2026-01-29","open":4596,"high":4619,"low":4586,"close":4619,"volume":1348675,"rsi_14":46.67,"sma_20":4901.0,"sma_60":4849.39,"sma_120":4758.57},{"date":"2026-01-30","open":4686,"high":4686,"low":4662,"close":4676,"volume":1546211,"rsi_14":48.84,"sma_20":4900.5,"sma_60":4851.91,"sma_120":4761.24},{"date":"2026-02-02","open":4667,"high":4671,"low":4633,"close":4633,"volume":2306844,"rsi_14":44.68,"sma_20":4897.25,"sma_60":4853.91,"sma_120":4763.29},{"date":"2026-02-03","open":4643,"high":4667,"low":4643,"close":4647,"volume":1717223,"rsi_14":51.06,"sma_20":4893.5,"sma_60":4855.84,"sma_120":4765.46},{"date":"2026-02-04","open":4647,"high":4681,"low":4647,"close":4681,"volume":1441399,"rsi_14":55.77,"sma_20":4892.0,"sma_60":4858.36,"sma_120":4767.84},{"date":"2026-02-05","open":4681,"high":4681,"low":4657,"close":4671,"volume":1401786,"rsi_14":48.98,"sma_20":4890.25,"sma_60":4860.36,"sma_120":4770.1},{"date":"2026-02-06","open":4671,"high":4686,"low":4638,"close":4662,"volume":1834878,"rsi_14":42.55,"sma_20":4888.25,"sma_60":4861.97,"sma_120":4772.27},{"date":"2026-02-09","open":4667,"high":4686,"low":4667,"close":4671,"volume":999053,"rsi_14":41.3,"sma_20":4887.75,"sma_60":4863.59,"sma_120":4774.53},{"date":"2026-02-10","open":4676,"high":4686,"low":4671,"close":4686,"volume":880679,"rsi_14":47.83,"sma_20":4889.25,"sma_60":4865.28,"sma_120":4776.95},{"date":"2026-02-11","open":4695,"high":4710,"low":4686,"close":4700,"volume":1029323,"rsi_14":51.02,"sma_20":4892.25,"sma_60":4867.73,"sma_120":4779.83},{"date":"2026-02-12","open":4704,"high":4728,"low":4699,"close":4723,"volume":1635222,"rsi_14":50.0,"sma_20":4894.5,"sma_60":4870.01,"sma_120":4782.71},{"date":"2026-02-13","open":4723,"high":4742,"low":4713,"close":4728,"volume":1835985,"rsi_14":54.17,"sma_20":4895.75,"sma_60":4872.6,"sma_120":4785.7},{"date":"2026-02-19","open":4728,"high":4733,"low":4713,"close":4718,"volume":2639007,"rsi_14":50.0,"sma_20":4895.5,"sma_60":4874.62,"sma_120":4788.55},{"date":"2026-02-20","open":4718,"high":4742,"low":4718,"close":4738,"volume":2327638,"rsi_14":60.87,"sma_20":4895.5,"sma_60":4876.9,"sma_120":4791.52},{"date":"2026-02-23","open":4738,"high":4742,"low":4718,"close":4738,"volume":1687784,"rsi_14":56.1,"sma_20":4896.25,"sma_60":4879.26,"sma_120":4794.52},{"date":"2026-02-24","open":4738,"high":4747,"low":4725,"close":4738,"volume":987354,"rsi_14":58.97,"sma_20":4897.0,"sma_60":4881.46,"sma_120":4797.35},{"date":"2026-02-25","open":4738,"high":4747,"low":4728,"close":4742,"volume":1548365,"rsi_14":77.42,"sma_20":4898.0,"sma_60":4883.83,"sma_120":4800.19},{"date":"2026-02-26","open":4742,"high":4752,"low":4733,"close":4738,"volume":1546984,"rsi_14":72.41,"sma_20":4899.5,"sma_60":4885.5,"sma_120":4803.02},{"date":"2026-02-27","open":4738,"high":4752,"low":4723,"close":4742,"volume":1761583,"rsi_14":65.22,"sma_20":4900.75,"sma_60":4886.92,"sma_120":4805.7},{"date":"2026-03-03","open":4723,"high":4728,"low":4665,"close":4665,"volume":2729521,"rsi_14":68.84,"sma_20":4903.3,"sma_60":4888.43,"sma_120":4808.3},{"date":"2026-03-04","open":4641,"high":4656,"low":4469,"close":4487,"volume":5272036,"rsi_14":26.2,"sma_20":4895.24,"sma_60":4886.5,"sma_120":4809.29},{"date":"2026-03-05","open":4584,"high":4665,"low":4574,"close":4646,"volume":2076341,"rsi_14":52.38,"sma_20":4896.05,"sma_60":4887.02,"sma_120":4811.56},{"date":"2026-03-06","open":4637,"high":4642,"low":4574,"close":4627,"volume":2150600,"rsi_14":48.36,"sma_20":4898.06,"sma_60":4886.77,"sma_120":4813.65},{"date":"2026-03-09","open":4578,"high":4593,"low":4525,"close":4588,"volume":1833313,"rsi_14":42.67,"sma_20":4897.33,"sma_60":4885.36,"sma_120":4815.41},{"date":"2026-03-10","open":4603,"high":4655,"low":4578,"close":4598,"volume":1878317,"rsi_14":44.37,"sma_20":4895.38,"sma_60":4884.21,"sma_120":4817.04},{"date":"2026-03-11","open":4598,"high":4688,"low":4588,"close":4612,"volume":1701966,"rsi_14":45.58,"sma_20":4894.71,"sma_60":4883.07,"sma_120":4818.47},{"date":"2026-03-12","open":4630,"high":4655,"low":4611,"close":4655,"volume":1198788,"rsi_14":50.71,"sma_20":4896.58,"sma_60":4882.61,"sma_120":4820.32},{"date":"2026-03-13","open":4641,"high":4727,"low":4607,"close":4670,"volume":1096695,"rsi_14":50.2,"sma_20":4898.69,"sma_60":4882.23,"sma_120":4822.17},{"date":"2026-03-16","open":4669,"high":4678,"low":4635,"close":4650,"volume":1406690,"rsi_14":48.34,"sma_20":4899.05,"sma_60":4881.77,"sma_120":4823.85},{"date":"2026-03-17","open":4664,"high":4678,"low":4655,"close":4660,"volume":1035121,"rsi_14":49.33,"sma_20":4899.18,"sma_60":4882.48,"sma_120":4825.49},{"date":"2026-03-18","open":4675,"high":4689,"low":4665,"close":4689,"volume":1082353,"rsi_14":51.49,"sma_20":4901.03,"sma_60":4884.18,"sma_120":4827.38},{"date":"2026-03-19","open":4656,"high":4699,"low":4656,"close":4689,"volume":1087609,"rsi_14":51.94,"sma_20":4902.63,"sma_60":4886.46,"sma_120":4829.39},{"date":"2026-03-20","open":4694,"high":4718,"low":4689,"close":4713,"volume":908214,"rsi_14":53.59,"sma_20":4905.98,"sma_60":4889.16,"sma_120":4831.57},{"date":"2026-03-23","open":4617,"high":4622,"low":4580,"close":4580,"volume":1703710,"rsi_14":48.15,"sma_20":4904.83,"sma_60":4891.36,"sma_120":4833.17},{"date":"2026-03-24","open":4608,"high":4622,"low":4580,"close":4608,"volume":930086,"rsi_14":69.56,"sma_20":4905.2,"sma_60":4893.57,"sma_120":4835.06},{"date":"2026-03-25","open":4617,"high":4641,"low":4613,"close":4637,"volume":699465,"rsi_14":57.89,"sma_20":4907.08,"sma_60":4896.11,"sma_120":4837.42},{"date":"2026-03-26","open":4637,"high":4646,"low":4622,"close":4637,"volume":656413,"rsi_14":61.49,"sma_20":4908.72,"sma_60":4898.66,"sma_120":4840.07},{"date":"2026-03-27","open":4633,"high":4647,"low":4613,"close":4642,"volume":867946,"rsi_14":70.14,"sma_20":4910.81,"sma_60":4901.19,"sma_120":4842.62},{"date":"2026-03-30","open":4637,"high":4637,"low":4595,"close":4604,"volume":990923,"rsi_14":60.76,"sma_20":4910.66,"sma_60":4902.97,"sma_120":4844.59},{"date":"2026-03-31","open":4603,"high":4612,"low":4584,"close":4589,"volume":1523340,"rsi_14":56.19,"sma_20":4909.98,"sma_60":4904.1,"sma_120":4846.53},{"date":"2026-04-01","open":4618,"high":4637,"low":4609,"close":4627,"volume":996662,"rsi_14":56.05,"sma_20":4920.66,"sma_60":4905.63,"sma_120":4848.71},{"date":"2026-04-02","open":4641,"high":4680,"low":4622,"close":4632,"volume":1590923,"rsi_14":54.75,"sma_20":4923.22,"sma_60":4906.59,"sma_120":4850.85},{"date":"2026-04-03","open":4765,"high":4765,"low":4750,"close":4760,"volume":802811,"rsi_14":62.22,"sma_20":4928.35,"sma_60":4907.89,"sma_120":4853.12},{"date":"2026-04-06","open":4666,"high":4675,"low":4641,"close":4666,"volume":979726,"rsi_14":38.39,"sma_20":4926.08,"sma_60":4905.64,"sma_120":4853.71},{"date":"2026-04-07","open":4675,"high":4680,"low":4661,"close":4670,"volume":850188,"rsi_14":35.29,"sma_20":4923.53,"sma_60":4903.64,"sma_120":4854.39},{"date":"2026-04-08","open":4680,"high":4694,"low":4670,"close":4689,"volume":941943,"rsi_14":37.87,"sma_20":4921.2,"sma_60":4902.05,"sma_120":4855.25},{"date":"2026-04-09","open":4699,"high":4713,"low":4680,"close":4704,"volume":864419,"rsi_14":36.59,"sma_20":4917.58,"sma_60":4900.8,"sma_120":4856.33},{"date":"2026-04-10","open":4708,"high":4752,"low":4708,"close":4752,"volume":1065646,"rsi_14":48.62,"sma_20":4915.67,"sma_60":4900.7,"sma_120":4857.73},{"date":"2026-04-13","open":4747,"high":4789,"low":4738,"close":4771,"volume":1492221,"rsi_14":47.36,"sma_20":4915.71,"sma_60":4901.34,"sma_120":4859.29},{"date":"2026-04-14","open":4780,"high":4799,"low":4770,"close":4795,"volume":1362282,"rsi_14":46.74,"sma_20":4916.48,"sma_60":4902.64,"sma_120":4861.15},{"date":"2026-04-15","open":4794,"high":4814,"low":4727,"close":4732,"volume":2096749,"rsi_14":40.97,"sma_20":4912.58,"sma_60":4902.7,"sma_120":4862.42},{"date":"2026-04-16","open":4737,"high":4775,"low":4732,"close":4747,"volume":1514431,"rsi_14":42.18,"sma_20":4909.43,"sma_60":4902.6,"sma_120":4863.83},{"date":"2026-04-17","open":4746,"high":4761,"low":4742,"close":4761,"volume":1150608,"rsi_14":47.22,"sma_20":4905.78,"sma_60":4902.42,"sma_120":4865.31},{"date":"2026-04-20","open":4762,"high":4780,"low":4752,"close":4780,"volume":1222763,"rsi_14":47.66,"sma_20":4905.13,"sma_60":4901.82,"sma_120":4866.68},{"date":"2026-04-21","open":4785,"high":4833,"low":4780,"close":4823,"volume":1635015,"rsi_14":48.1,"sma_20":4905.16,"sma_60":4902.2,"sma_120":4868.32},{"date":"2026-04-22","open":4823,"high":4871,"low":4823,"close":4871,"volume":1297563,"rsi_14":52.24,"sma_20":4906.13,"sma_60":4903.4,"sma_120":4870.31},{"date":"2026-04-23","open":4866,"high":4906,"low":4843,"close":4871,"volume":1486336,"rsi_14":49.44,"sma_20":4907.09,"sma_60":4904.6,"sma_120":4872.29},{"date":"2026-04-24","open":4871,"high":4891,"low":4866,"close":4891,"volume":773688,"rsi_14":78.86,"sma_20":4908.85,"sma_60":4906.39,"sma_120":4874.35},{"date":"2026-04-27","open":4900,"high":4915,"low":4881,"close":4895,"volume":1340469,"rsi_14":78.86,"sma_20":4912.84,"sma_60":4908.09,"sma_120":4876.34},{"date":"2026-04-28","open":4896,"high":4896,"low":4857,"close":4862,"volume":1662110,"rsi_14":70.14,"sma_20":4915.82,"sma_60":4909.7,"sma_120":4878.2},{"date":"2026-04-29","open":4838,"high":4847,"low":4684,"close":4684,"volume":4268750,"rsi_14":45.39,"sma_20":4907.76,"sma_60":4907.89,"sma_120":4878.64},{"date":"2026-04-30","open":4646,"high":4680,"low":4526,"close":4660,"volume":3244332,"rsi_14":37.87,"sma_20":4898.19,"sma_60":4905.82,"sma_120":4878.86},{"date":"2026-05-04","open":4660,"high":4732,"low":4574,"close":4612,"volume":3510776,"rsi_14":32.22,"sma_20":4884.65,"sma_60":4903.69,"sma_120":4878.8},{"date":"2026-05-06","open":4589,"high":4613,"low":4469,"close":4487,"volume":3943261,"rsi_14":23.12,"sma_20":4874.1,"sma_60":4899.17,"sma_120":4877.5},{"date":"2026-05-07","open":4486,"high":4559,"low":4429,"close":4550,"volume":3295268,"rsi_14":33.23,"sma_20":4866.55,"sma_60":4895.15,"sma_120":4876.76},{"date":"2026-05-08","open":4550,"high":4622,"low":4511,"close":4622,"volume":1556166,"rsi_14":38.77,"sma_20":4861.65,"sma_60":4892.52,"sma_120":4876.44},{"date":"2026-05-11","open":4621,"high":4621,"low":4530,"close":4540,"volume":2034965,"rsi_14":33.38,"sma_20":4851.85,"sma_60":4888.67,"sma_120":4875.32},{"date":"2026-05-12","open":4532,"high":4541,"low":4449,"close":4483,"volume":2085193,"rsi_14":31.33,"sma_20":4836.6,"sma_60":4883.65,"sma_120":4873.62},{"date":"2026-05-13","open":4486,"high":4496,"low":4406,"close":4411,"volume":1975821,"rsi_14":25.09,"sma_20":4816.8,"sma_60":4877.19,"sma_120":4871.23},{"date":"2026-05-14","open":4426,"high":4459,"low":4377,"close":4454,"volume":1678162,"rsi_14":24.64,"sma_20":4797.95,"sma_60":4871.2,"sma_120":4869.47},{"date":"2026-05-15","open":4454,"high":4492,"low":4421,"close":4435,"volume":1441470,"rsi_14":24.07,"sma_20":4781.3,"sma_60":4864.97,"sma_120":4867.49},{"date":"2026-05-18","open":4420,"high":4439,"low":4358,"close":4358,"volume":1522206,"rsi_14":20.35,"sma_20":4759.95,"sma_60":4857.34,"sma_120":4864.97},{"date":"2026-05-19","open":4357,"high":4387,"low":4096,"close":4377,"volume":2405054,"rsi_14":21.63,"sma_20":4738.85,"sma_60":4850.2,"sma_120":4862.41},{"date":"2026-05-20","open":4368,"high":4368,"low":4295,"close":4309,"volume":1339978,"rsi_14":20.85,"sma_20":4714.75,"sma_60":4841.57,"sma_120":4859.24},{"date":"2026-05-21","open":4295,"high":4348,"low":4290,"close":4295,"volume":1064887,"rsi_14":25.19,"sma_20":4687.75,"sma_60":4832.7,"sma_120":4855.98},{"date":"2026-05-22","open":4294,"high":4382,"low":4289,"close":4377,"volume":1231410,"rsi_14":33.22,"sma_20":4662.5,"sma_60":4825.24,"sma_120":4853.35},{"date":"2026-05-26","open":4387,"high":4482,"low":4382,"close":4411,"volume":1697470,"rsi_14":37.9,"sma_20":4639.0,"sma_60":4818.27,"sma_120":4851.05},{"date":"2026-05-27","open":4410,"high":4420,"low":4367,"close":4382,"volume":1295161,"rsi_14":42.86,"sma_20":4613.0,"sma_60":4810.89,"sma_120":4848.19},{"date":"2026-05-28","open":4378,"high":4387,"low":4328,"close":4338,"volume":1136641,"rsi_14":35.12,"sma_20":4584.5,"sma_60":4802.67,"sma_120":4844.79},{"date":"2026-05-29","open":4338,"high":4353,"low":4241,"close":4246,"volume":1550668,"rsi_14":24.43,"sma_20":4553.1,"sma_60":4792.97,"sma_120":4840.7},{"date":"2026-06-01","open":4246,"high":4256,"low":4122,"close":4140,"volume":3737569,"rsi_14":23.61,"sma_20":4525.3,"sma_60":4784.57,"sma_120":4835.53},{"date":"2026-06-02","open":4140,"high":4154,"low":4072,"close":4135,"volume":1649971,"rsi_14":25.42,"sma_20":4498.5,"sma_60":4773.3,"sma_120":4830.16},{"date":"2026-06-04","open":4135,"high":4135,"low":4082,"close":4082,"volume":1141792,"rsi_14":26.07,"sma_20":4471.45,"sma_60":4761.48,"sma_120":4824.13},{"date":"2026-06-05","open":4083,"high":4116,"low":4058,"close":4092,"volume":913562,"rsi_14":22.19,"sma_20":4451.25,"sma_60":4750.48,"sma_120":4817.92},{"date":"2026-06-08","open":4053,"high":4053,"low":3937,"close":3966,"volume":1495612,"rsi_14":19.1,"sma_20":4421.4,"sma_60":4737.16,"sma_120":4810.68},{"date":"2026-06-09","open":3967,"high":4068,"low":3967,"close":4058,"volume":1132678,"rsi_14":30.63,"sma_20":4392.6,"sma_60":4725.15,"sma_120":4804.11},{"date":"2026-06-10","open":4078,"high":4116,"low":4034,"close":4053,"volume":933207,"rsi_14":28.65,"sma_20":4367.7,"sma_60":4712.38,"sma_120":4797.49},{"date":"2026-06-11","open":4052,"high":4270,"low":4029,"close":4256,"volume":1325915,"rsi_14":47.1,"sma_20":4356.2,"sma_60":4702.82,"sma_120":4792.53},{"date":"2026-06-12","open":4255,"high":4323,"low":4187,"close":4187,"volume":992353,"rsi_14":44.15,"sma_20":4344.55,"sma_60":4692.35,"sma_120":4787.06},{"date":"2026-06-15","open":4197,"high":4241,"low":4192,"close":4231,"volume":667599,"rsi_14":41.82,"sma_20":4332.95,"sma_60":4682.46,"sma_120":4782.47},{"date":"2026-06-16","open":4230,"high":4280,"low":4212,"close":4265,"volume":508014,"rsi_14":41.82,"sma_20":4324.1,"sma_60":4672.66,"sma_120":4778.42},{"date":"2026-06-17","open":4270,"high":4343,"low":4265,"close":4318,"volume":596719,"rsi_14":46.4,"sma_20":4321.9,"sma_60":4663.76,"sma_120":4775.11},{"date":"2026-06-18","open":4318,"high":4332,"low":4289,"close":4299,"volume":419315,"rsi_14":47.7,"sma_20":4317.75,"sma_60":4654.13,"sma_120":4771.64},{"date":"2026-06-19","open":4299,"high":4299,"low":4167,"close":4206,"volume":632799,"rsi_14":47.59,"sma_20":4312.35,"sma_60":4644.08,"sma_120":4767.72},{"date":"2026-06-22","open":4206,"high":4206,"low":4134,"close":4134,"volume":571848,"rsi_14":49.44,"sma_20":4303.95,"sma_60":4632.29,"sma_120":4762.93},{"date":"2026-06-23","open":4135,"high":4154,"low":4052,"close":4056,"volume":788924,"rsi_14":45.64,"sma_20":4287.35,"sma_60":4618.66,"sma_120":4757.38},{"date":"2026-06-24","open":4055,"high":4124,"low":4032,"close":4095,"volume":562121,"rsi_14":50.47,"sma_20":4271.0,"sma_60":4605.7,"sma_120":4752.18},{"date":"2026-06-25","open":4129,"high":4129,"low":4105,"close":4114,"volume":436436,"rsi_14":51.03,"sma_20":4257.15,"sma_60":4593.0,"sma_120":4747.09},{"date":"2026-06-26","open":4115,"high":4145,"low":4052,"close":4056,"volume":632827,"rsi_14":54.87,"sma_20":4242.55,"sma_60":4579.96,"sma_120":4741.47},{"date":"2026-06-29","open":4069,"high":4143,"low":4055,"close":4138,"volume":335085,"rsi_14":54.41,"sma_20":4236.85,"sma_60":4568.59,"sma_120":4736.34},{"date":"2026-06-30","open":4167,"high":4167,"low":4099,"close":4099,"volume":408649,"rsi_14":52.37,"sma_20":4234.6,"sma_60":4555.89,"sma_120":4730.76},{"date":"2026-07-01","open":4134,"high":4153,"low":4105,"close":4124,"volume":479986,"rsi_14":40.7,"sma_20":4233.85,"sma_60":4543.51,"sma_120":4725.05},{"date":"2026-07-02","open":4124,"high":4139,"low":4075,"close":4085,"volume":564312,"rsi_14":42.7,"sma_20":4233.8,"sma_60":4529.97,"sma_120":4718.93},{"date":"2026-07-03","open":4085,"high":4134,"low":4060,"close":4129,"volume":484373,"rsi_14":42.7,"sma_20":4235.55,"sma_60":4520.3,"sma_120":4712.97},{"date":"2026-07-06","open":4128,"high":4177,"low":4123,"close":4172,"volume":473664,"rsi_14":43.41,"sma_20":4245.9,"sma_60":4511.28,"sma_120":4707.46},{"date":"2026-07-07","open":4172,"high":4211,"low":4167,"close":4211,"volume":580806,"rsi_14":42.29,"sma_20":4253.55,"sma_60":4502.6,"sma_120":4702.33},{"date":"2026-07-08","open":4211,"high":4245,"low":4153,"close":4168,"volume":464516,"rsi_14":40.79,"sma_20":4259.2,"sma_60":4492.92,"sma_120":4696.86},{"date":"2026-07-09","open":4168,"high":4183,"low":3914,"close":4119,"volume":2094939,"rsi_14":43.52,"sma_20":4252.0,"sma_60":4481.6,"sma_120":4691.15},{"date":"2026-07-10","open":4128,"high":4177,"low":4123,"close":4172,"volume":290844,"rsi_14":52.92,"sma_20":4251.25,"sma_60":4470.87,"sma_120":4686.1},{"date":"2026-07-13","open":4172,"high":4216,"low":4109,"close":4143,"volume":659173,"rsi_14":57.31,"sma_20":4246.8,"sma_60":4459.23,"sma_120":4680.93},{"date":"2026-07-14","open":4147,"high":4147,"low":3966,"close":4108,"volume":498685,"rsi_14":50.81,"sma_20":4238.6,"sma_60":4448.0,"sma_120":4675.35},{"date":"2026-07-15","open":4108,"high":4137,"low":4093,"close":4098,"volume":375413,"rsi_14":48.35,"sma_20":4227.2,"sma_60":4436.35,"sma_120":4669.48},{"date":"2026-07-16","open":4103,"high":4152,"low":4088,"close":4132,"volume":2101464,"rsi_14":56.45,"sma_20":4218.5,"sma_60":4425.03,"sma_120":4663.73},{"date":"2026-07-20","open":4133,"high":4143,"low":4104,"close":4118,"volume":541691,"rsi_14":47.55,"sma_20":4213.8,"sma_60":4413.63,"sma_120":4657.73},{"date":"2026-07-21","open":4118,"high":4128,"low":4109,"close":4118,"volume":352462,"rsi_14":51.59,"sma_20":4212.8,"sma_60":4401.5,"sma_120":4651.85},{"date":"2026-07-22","open":4122,"high":4137,"low":4113,"close":4113,"volume":400862,"rsi_14":48.34,"sma_20":4215.55,"sma_60":4388.47,"sma_120":4645.93},{"date":"2026-07-23","open":4114,"high":4133,"low":4114,"close":4128,"volume":321252,"rsi_14":54.69,"sma_20":4217.05,"sma_60":4375.68,"sma_120":4640.14},{"date":"2026-07-24","open":4128,"high":4163,"low":4118,"close":4123,"volume":500904,"rsi_14":48.7,"sma_20":4217.3,"sma_60":4362.48,"sma_120":4634.43},{"date":"2026-07-27","open":4121,"high":4195,"low":4102,"close":4181,"volume":542061,"rsi_14":50.75,"sma_20":4223.55,"sma_60":4350.2,"sma_120":4629.14},{"date":"2026-07-28","open":4162,"high":4201,"low":4127,"close":4137,"volume":970041,"rsi_14":40.29,"sma_20":4223.3,"sma_60":4337.75,"sma_120":4623.73},{"date":"2026-07-29","open":4142,"high":4177,"low":4040,"close":4088,"volume":940283,"rsi_14":39.81,"sma_20":4222.55,"sma_60":4327.48,"sma_120":4617.68},{"date":"2026-07-30","open":4083,"high":4127,"low":4063,"close":4103,"volume":502004,"rsi_14":47.35,"sma_20":4221.3,"sma_60":4317.88,"sma_120":4611.85},{"date":"2026-07-31","open":4104,"high":4133,"low":4099,"close":4123,"volume":447891,"rsi_14":42.15,"sma_20":4223.05,"sma_60":4309.43,"sma_120":4606.56},{"date":"2026-08-03","open":4128,"high":4138,"low":4109,"close":4123,"volume":369611,"rsi_14":46.03,"sma_20":4222.55,"sma_60":4303.12,"sma_120":4601.14},{"date":"2026-08-04","open":4123,"high":4138,"low":4114,"close":4123,"volume":376361,"rsi_14":52.73,"sma_20":4219.85,"sma_60":4295.72,"sma_120":4595.43},{"date":"2026-08-05","open":4122,"high":4147,"low":4122,"close":4142,"volume":457340,"rsi_14":57.89,"sma_20":4216.15,"sma_60":4287.43,"sma_120":4589.98},{"date":"2026-08-06","open":4157,"high":4157,"low":4127,"close":4147,"volume":268198,"rsi_14":52.94,"sma_20":4214.95,"sma_60":4280.62,"sma_120":4584.64},{"date":"2026-08-07","open":4162,"high":4167,"low":4147,"close":4167,"volume":266542,"rsi_14":59.62,"sma_20":4217.2,"sma_60":4275.13,"sma_120":4579.39},{"date":"2026-08-10","open":4172,"high":4211,"low":4162,"close":4206,"volume":457846,"rsi_14":65.0,"sma_20":4218.75,"sma_60":4271.52,"sma_120":4574.35},{"date":"2026-08-11","open":4206,"high":4250,"low":4201,"close":4250,"volume":375332,"rsi_14":70.59,"sma_20":4224.0,"sma_60":4267.92,"sma_120":4569.56},{"date":"2026-08-12","open":4249,"high":4278,"low":4220,"close":4225,"volume":469626,"rsi_14":64.29,"sma_20":4230.0,"sma_60":4264.23,"sma_120":4564.6},{"date":"2026-08-13","open":4254,"high":4283,"low":4162,"close":4185,"volume":841295,"rsi_14":54.22,"sma_20":4231.75,"sma_60":4260.28,"sma_120":4558.81},{"date":"2026-08-14","open":4185,"high":4229,"low":4185,"close":4229,"volume":388286,"rsi_14":52.5,"sma_20":4235.25,"sma_60":4257.17,"sma_120":4553.68},{"date":"2026-08-18","open":4224,"high":4259,"low":4170,"close":4170,"volume":696577,"rsi_14":53.87,"sma_20":4216.45,"sma_60":4230.68,"sma_120":4535.48},{"date":"2026-08-19","open":4171,"high":4181,"low":4131,"close":4151,"volume":655186,"rsi_14":58.38,"sma_20":4217.95,"sma_60":4228.07,"sma_120":4529.52},{"date":"2026-08-20","open":4160,"high":4180,"low":4155,"close":4160,"volume":237440,"rsi_14":57.79,"sma_20":4220.2,"sma_60":4224.22,"sma_120":4523.64},{"date":"2026-08-21","open":4165,"high":4165,"low":4130,"close":4155,"volume":369944,"rsi_14":54.44,"sma_20":4221.45,"sma_60":4219.72,"sma_120":4517.68},{"date":"2026-08-24","open":4155,"high":4165,"low":4135,"close":4165,"volume":372305,"rsi_14":55.75,"sma_20":4223.45,"sma_60":4215.87,"sma_120":4511.85},{"date":"2026-08-25","open":4165,"high":4185,"low":4150,"close":4185,"volume":381462,"rsi_14":58.15,"sma_20":4223.45,"sma_60":4213.1,"sma_120":4506.14},{"date":"2026-08-26","open":4186,"high":4200,"low":4161,"close":4200,"volume":448893,"rsi_14":57.58,"sma_20":4226.45,"sma_60":4212.13,"sma_120":4500.59},{"date":"2026-08-27","open":4199,"high":4199,"low":4140,"close":4160,"volume":529045,"rsi_14":51.26,"sma_20":4229.95,"sma_60":4212.3,"sma_120":4496.27},{"date":"2026-08-28","open":4165,"high":4190,"low":4155,"close":4185,"volume":965641,"rsi_14":51.86,"sma_20":4233.95,"sma_60":4212.97,"sma_120":4490.76},{"date":"2026-08-31","open":4186,"high":4210,"low":4141,"close":4210,"volume":446054,"rsi_14":50.0,"sma_20":4238.2,"sma_60":4214.95,"sma_120":4485.63},{"date":"2026-09-01","open":4209,"high":4209,"low":4160,"close":4190,"volume":303784,"rsi_14":41.21,"sma_20":4241.45,"sma_60":4216.45,"sma_120":4480.67},{"date":"2026-09-02","open":4190,"high":4234,"low":4165,"close":4185,"volume":1324519,"rsi_14":43.48,"sma_20":4244.45,"sma_60":4219.98,"sma_120":4475.58},{"date":"2026-09-03","open":4190,"high":4239,"low":4175,"close":4175,"volume":1344895,"rsi_14":48.39,"sma_20":4245.95,"sma_60":4221.8,"sma_120":4470.27},{"date":"2026-09-04","open":4175,"high":4190,"low":4160,"close":4165,"volume":545620,"rsi_14":38.18,"sma_20":4246.7,"sma_60":4223.53,"sma_120":4464.55},{"date":"2026-09-07","open":4166,"high":4181,"low":4146,"close":4151,"volume":568091,"rsi_14":45.65,"sma_20":4245.7,"sma_60":4221.57,"sma_120":4458.57},{"date":"2026-09-08","open":4150,"high":4172,"low":4150,"close":4165,"volume":309824,"rsi_14":53.33,"sma_20":4243.45,"sma_60":4221.08,"sma_120":4452.89},{"date":"2026-09-09","open":4165,"high":4170,"low":4160,"close":4170,"volume":215248,"rsi_14":52.27,"sma_20":4239.25,"sma_60":4219.95,"sma_120":4447.15},{"date":"2026-09-10","open":4170,"high":4175,"low":4160,"close":4175,"volume":359934,"rsi_14":54.55,"sma_20":4236.5,"sma_60":4218.32,"sma_120":4441.22},{"date":"2026-09-11","open":4170,"high":4194,"low":4160,"close":4190,"volume":873691,"rsi_14":55.56,"sma_20":4236.75,"sma_60":4216.03,"sma_120":4435.41},{"date":"2026-09-14","open":4159,"high":4164,"low":4115,"close":4140,"volume":998766,"rsi_14":41.18,"sma_20":4232.25,"sma_60":4213.23,"sma_120":4428.98},{"date":"2026-09-15","open":4140,"high":4150,"low":4130,"close":4130,"volume":446735,"rsi_14":36.0,"sma_20":4230.25,"sma_60":4211.83,"sma_120":4423.05},{"date":"2026-09-16","open":4140,"high":4140,"low":4115,"close":4120,"volume":296088,"rsi_14":40.91,"sma_20":4228.75,"sma_60":4211.5,"sma_120":4416.78},{"date":"2026-09-17","open":4120,"high":4130,"low":4107,"close":4125,"volume":463202,"rsi_14":35.0,"sma_20":4227.0,"sma_60":4212.58,"sma_120":4410.3},{"date":"2026-09-18","open":4120,"high":4145,"low":4120,"close":4135,"volume":468257,"rsi_14":29.73,"sma_20":4226.0,"sma_60":4213.17,"sma_120":4403.9},{"date":"2026-09-21","open":4135,"high":4150,"low":4130,"close":4140,"volume":435734,"rsi_14":53.85,"sma_20":4182.65,"sma_60":4159.52,"sma_120":4368.53},{"date":"2026-09-22","open":4130,"high":4155,"low":4130,"close":4150,"volume":390126,"rsi_14":59.26,"sma_20":4183.9,"sma_60":4162.0,"sma_120":4362.56},{"date":"2026-09-23","open":4150,"high":4164,"low":4140,"close":4155,"volume":321762,"rsi_14":65.38,"sma_20":4184.7,"sma_60":4163.17,"sma_120":4356.75},{"date":"2026-09-28","open":4155,"high":4164,"low":4130,"close":4145,"volume":665673,"rsi_14":65.38,"sma_20":4186.95,"sma_60":4164.82,"sma_120":4350.52},{"date":"2026-09-29","open":4150,"high":4155,"low":4115,"close":4125,"volume":582281,"rsi_14":62.96,"sma_20":4186.95,"sma_60":4165.73,"sma_120":4344.08},{"date":"2026-09-30","open":4125,"high":4130,"low":4120,"close":4130,"volume":395039,"rsi_14":60.0,"sma_20":4186.0,"sma_60":4167.38,"sma_120":4337.43},{"date":"2026-10-01","open":4130,"high":4140,"low":4115,"close":4120,"volume":832105,"rsi_14":53.85,"sma_20":4185.5,"sma_60":4168.13,"sma_120":4332.27},{"date":"2026-10-02","open":4125,"high":4145,"low":4120,"close":4145,"volume":451367,"rsi_14":60.0,"sma_20":4186.5,"sma_60":4168.57,"sma_120":4327.27},{"date":"2026-10-06","open":4145,"high":4155,"low":4125,"close":4130,"volume":838451,"rsi_14":50.0,"sma_20":4187.25,"sma_60":4168.1,"sma_120":4321.98},{"date":"2026-10-07","open":4135,"high":4145,"low":4125,"close":4140,"volume":410184,"rsi_14":50.0,"sma_20":4189.0,"sma_60":4168.53,"sma_120":4316.64},{"date":"2026-10-08","open":4150,"high":4150,"low":4130,"close":4140,"volume":746825,"rsi_14":53.57,"sma_20":4191.5,"sma_60":4169.78,"sma_120":4310.9},{"date":"2026-10-12","open":4150,"high":4150,"low":4130,"close":4145,"volume":644176,"rsi_14":59.26,"sma_20":4193.5,"sma_60":4170.22,"sma_120":4305.04},{"date":"2026-10-13","open":4145,"high":4145,"low":4091,"close":4125,"volume":1040128,"rsi_14":50.0,"sma_20":4194.25,"sma_60":4170.8,"sma_120":4298.81},{"date":"2026-10-14","open":4130,"high":4130,"low":4095,"close":4100,"volume":865171,"rsi_14":28.89,"sma_20":4190.5,"sma_60":4170.62,"sma_120":4292.4},{"date":"2026-10-15","open":4090,"high":4100,"low":4022,"close":4050,"volume":1965289,"rsi_14":22.22,"sma_20":4183.5,"sma_60":4169.77,"sma_120":4285.45},{"date":"2026-10-16","open":4065,"high":4090,"low":4065,"close":4080,"volume":403633,"rsi_14":27.59,"sma_20":4177.5,"sma_60":4168.85,"sma_120":4278.62},{"date":"2026-10-19","open":4080,"high":4112,"low":4060,"close":4110,"volume":554670,"rsi_14":33.33,"sma_20":4173.5,"sma_60":4168.68,"sma_120":4272.13},{"date":"2026-10-20","open":4120,"high":4120,"low":4080,"close":4080,"volume":606902,"rsi_14":31.34,"sma_20":4168.5,"sma_60":4168.02,"sma_120":4265.02},{"date":"2026-10-21","open":4080,"high":4095,"low":4075,"close":4095,"volume":373734,"rsi_14":36.36,"sma_20":4164.0,"sma_60":4167.67,"sma_120":4257.63},{"date":"2026-10-22","open":4105,"high":4110,"low":4080,"close":4080,"volume":338124,"rsi_14":33.82,"sma_20":4158.25,"sma_60":4166.83,"sma_120":4250.12},{"date":"2026-10-23","open":4070,"high":4090,"low":4050,"close":4090,"volume":431669}],"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":"KODEX 한국부동산리츠인프라","phase":"above-fold","symbol_resolved":true}