{"status":"ok","report":{"price_analysis":{"current":8935.0,"change_1d":0.5,"change_7d":-0.7,"change_30d":-1.2,"high_30d":9259.0,"low_30d":8810.0,"position_in_range":28.0,"support":8854.9,"resistance":9214.1},"summary":"WON 한국부동산TOP3플러스(480460)은(는) DeepSearch 한국부동산TOP3플러스 지수를 추종하는 ETF입니다, 순자산 92.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.3로 약세 구간입니다. MACD(-58.95)가 시그널선(-48.65)을 하회합니다(데드크로스). 현재가가 SMA20(9046)과 SMA60(9135) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8862~9230 (현재 위치 20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.34586466165414,"macd":-58.950896435217146,"macd_signal":-48.65388967132372,"sma_20":9045.85,"sma_60":9134.583333333334,"bb_upper":9230.002409704572,"bb_lower":8861.69759029543,"atr_14":120.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 950.00, 기관 순매수 436.00. 30일 누적: 외국인 199.00, 기관 574.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":950.0,"institutional_flow":436.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":950.0,"institution_net":1312.0,"retail_net":-2262.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-884.0,"retail_net":884.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":-1900.0,"institution_net":2021.0,"retail_net":-121.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-10-12","foreign_net":-193.0,"institution_net":186.0,"retail_net":7.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":-218.0,"institution_net":32.0,"retail_net":186.0},{"date":"2026-10-06","foreign_net":2285.0,"institution_net":-2933.0,"retail_net":648.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":213.0,"retail_net":-213.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2040.0,"retail_net":-2040.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":77.0,"retail_net":-77.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":116.0,"retail_net":-116.0},{"date":"2026-09-17","foreign_net":-6.0,"institution_net":109.0,"retail_net":-103.0},{"date":"2026-09-16","foreign_net":6.0,"institution_net":-20.0,"retail_net":14.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":156.0,"retail_net":-155.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":25.0,"retail_net":-26.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":-725.0,"institution_net":1202.0,"retail_net":-477.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-3075.0,"retail_net":3075.0}],"periods":{"d1":{"foreign_net":0,"institution_net":6.0,"retail_net":-6.0},"d3":{"foreign_net":0,"institution_net":8.0,"retail_net":-8.0},"d7":{"foreign_net":-950.0,"institution_net":2456.0,"retail_net":-1506.0},"d14":{"foreign_net":924.0,"institution_net":-241.0,"retail_net":-683.0},"d30":{"foreign_net":199.0,"institution_net":574.0,"retail_net":-773.0}}},"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":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.3,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.6556,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.66,"summary":"배당수익률 6.66%","metrics":[{"name":"배당수익률","value":6.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:58.988957+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"DeepSearch 한국부동산TOP3플러스 지수","issuer":"우리자산운용","category":"","expense_ratio":0.25,"aum":300000000.0,"aum_display":"92.3억","dividend_yield":null,"tracking_error":2.01,"holdings":[{"ticker":"395400","name":"SK리츠","weight":20.92},{"ticker":"088980","name":"맥쿼리인프라","weight":20.61},{"ticker":"334890","name":"이지스밸류플러스리츠","weight":18.92},{"ticker":"415640","name":"KB발해인프라","weight":6.9},{"ticker":"357120","name":"코람코라이프인프라리츠","weight":5.95},{"ticker":"451800","name":"한화리츠","weight":5.6},{"ticker":"330590","name":"롯데리츠","weight":4.94},{"ticker":"365550","name":"ESR켄달스퀘어리츠","weight":4.88},{"ticker":"417310","name":"코람코더원리츠","weight":3.32},{"ticker":"404990","name":"신한서부티엔디리츠","weight":2.98}],"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":8935.0,"change_pct":0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-30","close":8959.2627},{"date":"2024-05-02","close":8972.5225},{"date":"2024-05-03","close":8972.5225},{"date":"2024-05-07","close":8994.6221},{"date":"2024-05-08","close":9109.54},{"date":"2024-05-09","close":9220.041},{"date":"2024-05-10","close":9180.2588},{"date":"2024-05-13","close":9246.5586},{"date":"2024-05-14","close":9250.9795},{"date":"2024-05-16","close":9308.4395},{"date":"2024-05-17","close":9312.8613},{"date":"2024-05-20","close":9273.0801},{"date":"2024-05-21","close":9228.8809},{"date":"2024-05-22","close":9242.1426},{"date":"2024-05-23","close":9215.6191},{"date":"2024-05-24","close":9228.8809},{"date":"2024-05-27","close":9255.4004},{"date":"2024-05-28","close":9268.6602},{"date":"2024-05-29","close":9246.5586},{"date":"2024-05-30","close":9281.9209},{"date":"2024-05-31","close":9290.7607},{"date":"2024-06-03","close":9281.9209},{"date":"2024-06-04","close":9277.502},{"date":"2024-06-05","close":9326.1201},{"date":"2024-06-07","close":9334.959},{"date":"2024-06-10","close":9352.6377},{"date":"2024-06-11","close":9361.4795},{"date":"2024-06-12","close":9312.8613},{"date":"2024-06-13","close":9268.6602},{"date":"2024-06-14","close":9202.3613},{"date":"2024-06-17","close":9034.4023},{"date":"2024-06-18","close":9034.4023},{"date":"2024-06-19","close":8928.3232},{"date":"2024-06-20","close":8963.6826},{"date":"2024-06-21","close":9113.9619},{"date":"2024-06-24","close":9136.0605},{"date":"2024-06-25","close":9167.0},{"date":"2024-06-26","close":9175.8408},{"date":"2024-06-27","close":9202.4248},{"date":"2024-06-28","close":9211.2861},{"date":"2024-07-01","close":9184.7012},{"date":"2024-07-02","close":9158.1191},{"date":"2024-07-03","close":9193.5635},{"date":"2024-07-04","close":9202.4248},{"date":"2024-07-05","close":9171.4092},{"date":"2024-07-08","close":9162.5498},{"date":"2024-07-09","close":9091.6602},{"date":"2024-07-10","close":9096.0898},{"date":"2024-07-11","close":9113.8145},{"date":"2024-07-12","close":9158.1191},{"date":"2024-07-15","close":9197.9922},{"date":"2024-07-16","close":9237.8691},{"date":"2024-07-17","close":9317.623},{"date":"2024-07-18","close":9344.2051},{"date":"2024-07-19","close":9375.2197},{"date":"2024-07-22","close":9401.8037},{"date":"2024-07-23","close":9432.8174},{"date":"2024-07-24","close":9454.9727},{"date":"2024-07-25","close":9446.1104},{"date":"2024-07-26","close":9485.9854},{"date":"2024-07-29","close":9565.7402},{"date":"2024-07-30","close":9610.252},{"date":"2024-07-31","close":9712.6309},{"date":"2024-08-01","close":9712.6309},{"date":"2024-08-02","close":9556.834},{"date":"2024-08-05","close":9214.0859},{"date":"2024-08-06","close":9392.1377},{"date":"2024-08-07","close":9494.5176},{"date":"2024-08-08","close":9441.1016},{"date":"2024-08-09","close":9436.6494},{"date":"2024-08-12","close":9525.6758},{"date":"2024-08-13","close":9512.3232},{"date":"2024-08-14","close":9574.6406},{"date":"2024-08-16","close":9521.2236},{"date":"2024-08-19","close":9498.9688},{"date":"2024-08-20","close":9485.6133},{"date":"2024-08-21","close":9472.2627},{"date":"2024-08-22","close":9458.9062},{"date":"2024-08-23","close":9445.5518},{"date":"2024-08-26","close":9512.3232},{"date":"2024-08-27","close":9831.5476},{"date":"2024-08-28","close":9405.4902},{"date":"2024-08-29","close":9405.4902},{"date":"2024-08-30","close":9499.4131},{"date":"2024-09-02","close":9477.0488},{"date":"2024-09-03","close":9499.4131},{"date":"2024-09-04","close":9481.5225},{"date":"2024-09-05","close":9423.3809},{"date":"2024-09-06","close":9436.7988},{"date":"2024-09-09","close":9387.6025},{"date":"2024-09-10","close":9423.3809},{"date":"2024-09-11","close":9418.9072},{"date":"2024-09-12","close":9409.9629},{"date":"2024-09-13","close":9418.9072},{"date":"2024-09-19","close":9512.8301},{"date":"2024-09-20","close":9526.2451},{"date":"2024-09-23","close":9553.082},{"date":"2024-09-24","close":9570.9717},{"date":"2024-09-25","close":9526.2451},{"date":"2024-09-26","close":9490.4658},{"date":"2024-09-27","close":9418.5713},{"date":"2024-09-30","close":9346.6729},{"date":"2024-10-02","close":9171.4229},{"date":"2024-10-04","close":9157.9414},{"date":"2024-10-07","close":9184.9053},{"date":"2024-10-08","close":9077.0596},{"date":"2024-10-10","close":9166.9277},{"date":"2024-10-11","close":9162.4355},{"date":"2024-10-14","close":9319.7119},{"date":"2024-10-15","close":9306.2305},{"date":"2024-10-16","close":9229.8379},{"date":"2024-10-17","close":9252.3047},{"date":"2024-10-18","close":9211.8633},{"date":"2024-10-21","close":9220.8525},{"date":"2024-10-22","close":9175.915},{"date":"2024-10-23","close":9090.5371},{"date":"2024-10-24","close":9054.5879},{"date":"2024-10-25","close":8964.7168},{"date":"2024-10-28","close":8915.2881},{"date":"2024-10-29","close":8915.2881},{"date":"2024-10-30","close":9239.0724},{"date":"2024-10-31","close":8983.0342},{"date":"2024-11-01","close":8915.2881},{"date":"2024-11-04","close":8852.0586},{"date":"2024-11-05","close":9185.9683},{"date":"2024-11-06","close":8820.4424},{"date":"2024-11-07","close":8748.1816},{"date":"2024-11-08","close":8725.5996},{"date":"2024-11-11","close":8540.4307},{"date":"2024-11-12","close":8391.3896},{"date":"2024-11-13","close":8454.6191},{"date":"2024-11-14","close":8404.9395},{"date":"2024-11-15","close":8436.5566},{"date":"2024-11-18","close":8522.3652},{"date":"2024-11-19","close":8612.6934},{"date":"2024-11-20","close":8734.6338},{"date":"2024-11-21","close":8757.2158},{"date":"2024-11-22","close":8779.7959},{"date":"2024-11-25","close":8811.4102},{"date":"2024-11-26","close":8811.4102},{"date":"2024-11-27","close":8761.7334},{"date":"2024-11-28","close":8870.6855},{"date":"2024-11-29","close":8766.2725},{"date":"2024-12-02","close":8743.5742},{"date":"2024-12-03","close":8666.3955},{"date":"2024-12-04","close":8571.0586},{"date":"2024-12-05","close":8453.0273},{"date":"2024-12-06","close":8443.9473},{"date":"2024-12-09","close":8239.6592},{"date":"2024-12-10","close":8516.584},{"date":"2024-12-11","close":8571.0586},{"date":"2024-12-12","close":8634.6182},{"date":"2024-12-13","close":8675.4756},{"date":"2024-12-16","close":8525.6641},{"date":"2024-12-17","close":8489.3467},{"date":"2024-12-18","close":8471.1875},{"date":"2024-12-19","close":8489.3467},{"date":"2024-12-20","close":8403.0908},{"date":"2024-12-23","close":8484.8057},{"date":"2024-12-24","close":8593.7617},{"date":"2024-12-26","close":8584.6816},{"date":"2024-12-27","close":8593.8076},{"date":"2024-12-30","close":8479.7139},{"date":"2025-01-02","close":8575.5518},{"date":"2025-01-03","close":8616.626},{"date":"2025-01-06","close":8689.6494},{"date":"2025-01-07","close":8689.6494},{"date":"2025-01-08","close":8671.3945},{"date":"2025-01-09","close":8580.1162},{"date":"2025-01-10","close":8602.9355},{"date":"2025-01-13","close":8570.9883},{"date":"2025-01-14","close":8580.1162},{"date":"2025-01-15","close":8598.3721},{"date":"2025-01-16","close":8630.3184},{"date":"2025-01-17","close":8616.626},{"date":"2025-01-20","close":8607.501},{"date":"2025-01-21","close":8621.1914},{"date":"2025-01-22","close":8639.4463},{"date":"2025-01-23","close":8607.501},{"date":"2025-01-24","close":8648.793},{"date":"2025-01-31","close":8648.793},{"date":"2025-02-03","close":8621.2646},{"date":"2025-02-04","close":8644.2061},{"date":"2025-02-05","close":8685.498},{"date":"2025-02-06","close":8749.7363},{"date":"2025-02-07","close":8754.3232},{"date":"2025-02-10","close":8786.4404},{"date":"2025-02-11","close":8800.2031},{"date":"2025-02-12","close":8791.0283},{"date":"2025-02-13","close":8749.7363},{"date":"2025-02-14","close":8850.6748},{"date":"2025-02-17","close":8928.6758},{"date":"2025-02-18","close":8951.6182},{"date":"2025-02-19","close":9025.0283},{"date":"2025-02-20","close":9080.0859},{"date":"2025-02-21","close":9153.498},{"date":"2025-02-24","close":9217.7363},{"date":"2025-02-25","close":9194.792},{"date":"2025-02-26","close":9190.2021},{"date":"2025-02-27","close":9190.2021},{"date":"2025-02-28","close":9194.8164},{"date":"2025-03-04","close":9250.1504},{"date":"2025-03-05","close":9277.8174},{"date":"2025-03-06","close":9300.873},{"date":"2025-03-07","close":9231.7051},{"date":"2025-03-10","close":9176.3711},{"date":"2025-03-11","close":9070.3125},{"date":"2025-03-12","close":8996.5322},{"date":"2025-03-13","close":8945.8096},{"date":"2025-03-14","close":8922.751},{"date":"2025-03-17","close":9005.7549},{"date":"2025-03-18","close":9107.2031},{"date":"2025-03-19","close":9171.7588},{"date":"2025-03-20","close":9148.7031},{"date":"2025-03-21","close":9116.4229},{"date":"2025-03-24","close":9167.1484},{"date":"2025-03-25","close":9111.8125},{"date":"2025-03-26","close":9093.3652},{"date":"2025-03-27","close":9019.5889},{"date":"2025-03-28","close":8991.9209},{"date":"2025-03-31","close":8922.751},{"date":"2025-04-01","close":8941.1973},{"date":"2025-04-02","close":8959.6416},{"date":"2025-04-03","close":8918.1406},{"date":"2025-04-04","close":8918.1406},{"date":"2025-04-07","close":8687.5781},{"date":"2025-04-08","close":8744.7568},{"date":"2025-04-09","close":8632.2432},{"date":"2025-04-10","close":8812.083},{"date":"2025-04-11","close":8752.1357},{"date":"2025-04-14","close":8816.6934},{"date":"2025-04-15","close":8899.6973},{"date":"2025-04-16","close":8913.5312},{"date":"2025-04-17","close":8978.0869},{"date":"2025-04-18","close":8959.6416},{"date":"2025-04-21","close":8987.3096},{"date":"2025-04-22","close":8913.5312},{"date":"2025-04-23","close":8987.3096},{"date":"2025-04-24","close":9019.5889},{"date":"2025-04-25","close":9070.3125},{"date":"2025-04-28","close":9047.2539},{"date":"2025-04-29","close":9088.9717},{"date":"2025-04-30","close":9158.4922},{"date":"2025-05-02","close":9190.9365},{"date":"2025-05-07","close":9149.2217},{"date":"2025-05-08","close":9158.4922},{"date":"2025-05-09","close":9126.0488},{"date":"2025-05-12","close":9107.5098},{"date":"2025-05-13","close":9088.9717},{"date":"2025-05-14","close":9079.6963},{"date":"2025-05-15","close":9037.9854},{"date":"2025-05-16","close":9047.2549},{"date":"2025-05-19","close":9061.1602},{"date":"2025-05-20","close":9061.1602},{"date":"2025-05-21","close":9056.5234},{"date":"2025-05-22","close":9019.4463},{"date":"2025-05-23","close":9042.6211},{"date":"2025-05-26","close":9084.3369},{"date":"2025-05-27","close":9033.3516},{"date":"2025-05-28","close":9024.0801},{"date":"2025-05-29","close":9056.6934},{"date":"2025-05-30","close":9033.3984},{"date":"2025-06-02","close":9075.3291},{"date":"2025-06-04","close":9140.5508},{"date":"2025-06-05","close":9131.2334},{"date":"2025-06-09","close":9107.9414},{"date":"2025-06-10","close":9061.3525},{"date":"2025-06-11","close":9075.3291},{"date":"2025-06-12","close":9145.21},{"date":"2025-06-13","close":9093.9639},{"date":"2025-06-16","close":9010.1055},{"date":"2025-06-17","close":8963.5176},{"date":"2025-06-18","close":8972.834},{"date":"2025-06-19","close":8991.4707},{"date":"2025-06-20","close":8949.541},{"date":"2025-06-23","close":8986.8115},{"date":"2025-06-24","close":9033.3984},{"date":"2025-06-25","close":9103.2793},{"date":"2025-06-26","close":9126.5723},{"date":"2025-06-27","close":9196.8164},{"date":"2025-06-30","close":9159.3525},{"date":"2025-07-01","close":9149.9873},{"date":"2025-07-02","close":9145.3057},{"date":"2025-07-03","close":9154.6699},{"date":"2025-07-04","close":9164.0361},{"date":"2025-07-07","close":9196.8164},{"date":"2025-07-08","close":9178.084},{"date":"2025-07-09","close":9234.2793},{"date":"2025-07-10","close":9238.9619},{"date":"2025-07-11","close":9229.5957},{"date":"2025-07-14","close":9173.4023},{"date":"2025-07-15","close":9145.3037},{"date":"2025-07-16","close":9098.4785},{"date":"2025-07-17","close":9140.625},{"date":"2025-07-18","close":9126.5742},{"date":"2025-07-21","close":9075.0645},{"date":"2025-07-22","close":9112.5273},{"date":"2025-07-23","close":9117.21},{"date":"2025-07-24","close":9135.9404},{"date":"2025-07-25","close":9089.1133},{"date":"2025-07-28","close":9003.5312},{"date":"2025-07-29","close":9068.7432},{"date":"2025-07-30","close":9129.6045},{"date":"2025-07-31","close":9124.9238},{"date":"2025-08-01","close":9003.1934},{"date":"2025-08-04","close":9050.0137},{"date":"2025-08-05","close":9134.2861},{"date":"2025-08-06","close":9106.1943},{"date":"2025-08-07","close":9129.6045},{"date":"2025-08-08","close":9148.3311},{"date":"2025-08-11","close":9167.0605},{"date":"2025-08-12","close":9171.7402},{"date":"2025-08-13","close":9143.6514},{"date":"2025-08-14","close":9120.2412},{"date":"2025-08-18","close":9087.4678},{"date":"2025-08-19","close":9115.5605},{"date":"2025-08-20","close":9120.2412},{"date":"2025-08-21","close":9106.1943},{"date":"2025-08-22","close":9078.1045},{"date":"2025-08-25","close":9073.4199},{"date":"2025-08-26","close":9785.0635},{"date":"2025-08-27","close":9110.876},{"date":"2025-08-28","close":9129.7021},{"date":"2025-08-29","close":9073.2266},{"date":"2025-09-01","close":9056.7861},{"date":"2025-09-02","close":9172.0566},{"date":"2025-09-03","close":9153.2305},{"date":"2025-09-04","close":9153.2305},{"date":"2025-09-05","close":9148.5254},{"date":"2025-09-08","close":9237.9404},{"date":"2025-09-09","close":9204.998},{"date":"2025-09-10","close":9228.5273},{"date":"2025-09-11","close":9214.4082},{"date":"2025-09-12","close":9275.5869},{"date":"2025-09-15","close":9252.0566},{"date":"2025-09-16","close":9242.6465},{"date":"2025-09-17","close":9266.1758},{"date":"2025-09-18","close":9209.7041},{"date":"2025-09-19","close":9200.291},{"date":"2025-09-22","close":9219.1143},{"date":"2025-09-23","close":9157.9395},{"date":"2025-09-24","close":9115.5811},{"date":"2025-09-25","close":9153.2305},{"date":"2025-09-26","close":9195.5859},{"date":"2025-09-29","close":9195.5859},{"date":"2025-09-30","close":9205.0469},{"date":"2025-10-01","close":9214.5068},{"date":"2025-10-02","close":9257.0801},{"date":"2025-10-10","close":9200.3164},{"date":"2025-10-13","close":9205.0469},{"date":"2025-10-14","close":9195.5859},{"date":"2025-10-15","close":9233.4268},{"date":"2025-10-16","close":9242.8877},{"date":"2025-10-17","close":9176.6641},{"date":"2025-10-20","close":9195.5859},{"date":"2025-10-21","close":9195.5859},{"date":"2025-10-22","close":9162.4727},{"date":"2025-10-23","close":9200.3164},{"date":"2025-10-24","close":9346.9531},{"date":"2025-10-27","close":9375.334},{"date":"2025-10-28","close":9304.3818},{"date":"2025-10-29","close":9323.3018},{"date":"2025-10-30","close":9380.3535},{"date":"2025-10-31","close":9294.7744},{"date":"2025-11-03","close":9280.5127},{"date":"2025-11-04","close":9275.7598},{"date":"2025-11-05","close":9228.2139},{"date":"2025-11-06","close":9242.4775},{"date":"2025-11-07","close":9271.0029},{"date":"2025-11-10","close":9332.8096},{"date":"2025-11-11","close":9328.0566},{"date":"2025-11-12","close":9361.335},{"date":"2025-11-13","close":9309.0381},{"date":"2025-11-14","close":9328.0566},{"date":"2025-11-17","close":9328.0566},{"date":"2025-11-18","close":9304.2842},{"date":"2025-11-19","close":9328.0566},{"date":"2025-11-20","close":9399.3711},{"date":"2025-11-21","close":9404.127},{"date":"2025-11-24","close":9404.127},{"date":"2025-11-25","close":9427.8965},{"date":"2025-11-26","close":9499.2119},{"date":"2025-11-27","close":9598.0225},{"date":"2025-11-28","close":9561.3291},{"date":"2025-12-01","close":9566.1084},{"date":"2025-12-02","close":9594.7783},{"date":"2025-12-03","close":9628.2266},{"date":"2025-12-04","close":9719.0127},{"date":"2025-12-05","close":9652.1172},{"date":"2025-12-08","close":9709.457},{"date":"2025-12-09","close":9728.5693},{"date":"2025-12-10","close":9752.4619},{"date":"2025-12-11","close":9771.5732},{"date":"2025-12-12","close":9666.4521},{"date":"2025-12-15","close":9656.8965},{"date":"2025-12-16","close":9628.2266},{"date":"2025-12-17","close":9633.0059},{"date":"2025-12-18","close":9503.9902},{"date":"2025-12-19","close":9613.8926},{"date":"2025-12-22","close":9556.5537},{"date":"2025-12-23","close":9575.666},{"date":"2025-12-24","close":9566.1094},{"date":"2025-12-26","close":9542.2178},{"date":"2025-12-29","close":9619.0537},{"date":"2025-12-30","close":9705.4961},{"date":"2026-01-02","close":9767.9287},{"date":"2026-01-05","close":9758.3223},{"date":"2026-01-06","close":9835.1592},{"date":"2026-01-07","close":9902.3906},{"date":"2026-01-08","close":9796.7412},{"date":"2026-01-09","close":9801.543},{"date":"2026-01-12","close":9729.5088},{"date":"2026-01-13","close":9753.5205},{"date":"2026-01-14","close":9724.7051},{"date":"2026-01-15","close":9748.7178},{"date":"2026-01-16","close":9777.5312},{"date":"2026-01-19","close":9873.2412},{"date":"2026-01-20","close":9849.5645},{"date":"2026-01-21","close":9839.9619},{"date":"2026-01-22","close":9815.9502},{"date":"2026-01-23","close":9825.5537},{"date":"2026-01-26","close":9835.1582},{"date":"2026-01-27","close":9960.0186},{"date":"2026-01-28","close":9868.7734},{"date":"2026-01-29","close":9892.9043},{"date":"2026-01-30","close":9873.6025},{"date":"2026-02-02","close":9815.6914},{"date":"2026-02-03","close":9839.8193},{"date":"2026-02-04","close":9907.3818},{"date":"2026-02-05","close":9897.7295},{"date":"2026-02-06","close":9825.3438},{"date":"2026-02-09","close":9897.7295},{"date":"2026-02-10","close":9863.9502},{"date":"2026-02-11","close":9941.1631},{"date":"2026-02-12","close":10018.375},{"date":"2026-02-13","close":10105.2402},{"date":"2026-02-19","close":10119.7168},{"date":"2026-02-20","close":10100.4141},{"date":"2026-02-23","close":10119.7168},{"date":"2026-02-24","close":10134.1953},{"date":"2026-02-25","close":10134.1953},{"date":"2026-02-26","close":10090.5557},{"date":"2026-02-27","close":10119.6475},{"date":"2026-03-03","close":9872.3545},{"date":"2026-03-04","close":9629.9102},{"date":"2026-03-05","close":9877.2041},{"date":"2026-03-06","close":9930.541},{"date":"2026-03-09","close":9731.7363},{"date":"2026-03-10","close":9920.8447},{"date":"2026-03-11","close":9964.4834},{"date":"2026-03-12","close":10037.2168},{"date":"2026-03-13","close":10095.4043},{"date":"2026-03-16","close":10095.4043},{"date":"2026-03-17","close":10114.7988},{"date":"2026-03-18","close":10148.7412},{"date":"2026-03-19","close":10139.043},{"date":"2026-03-20","close":10240.8711},{"date":"2026-03-23","close":10045.4775},{"date":"2026-03-24","close":10127.4639},{"date":"2026-03-25","close":10117.8174},{"date":"2026-03-26","close":10069.5928},{"date":"2026-03-27","close":10079.2363},{"date":"2026-03-30","close":10006.5508},{"date":"2026-03-31","close":10030.7793},{"date":"2026-04-01","close":10103.4658},{"date":"2026-04-02","close":10118.0039},{"date":"2026-04-03","close":10276.5283},{"date":"2026-04-06","close":10200.3828},{"date":"2026-04-07","close":10214.9199},{"date":"2026-04-08","close":10243.9941},{"date":"2026-04-09","close":10258.5303},{"date":"2026-04-10","close":10369.9834},{"date":"2026-04-13","close":10384.5215},{"date":"2026-04-14","close":10491.1299},{"date":"2026-04-15","close":10437.8242},{"date":"2026-04-16","close":10418.4434},{"date":"2026-04-17","close":10592.8916},{"date":"2026-04-20","close":10544.4326},{"date":"2026-04-21","close":10689.8076},{"date":"2026-04-22","close":10651.04},{"date":"2026-04-23","close":10767.3389},{"date":"2026-04-24","close":10815.7969},{"date":"2026-04-27","close":10912.7129},{"date":"2026-04-28","close":10786.7227},{"date":"2026-04-29","close":10392.4414},{"date":"2026-04-30","close":10436.251},{"date":"2026-05-04","close":10124.7197},{"date":"2026-05-06","close":9871.6035},{"date":"2026-05-07","close":9915.4121},{"date":"2026-05-08","close":10158.7959},{"date":"2026-05-11","close":10047.7832},{"date":"2026-05-12","close":9832.4385},{"date":"2026-05-13","close":9675.8252},{"date":"2026-05-14","close":9807.9678},{"date":"2026-05-15","close":9798.1807},{"date":"2026-05-18","close":9573.0469},{"date":"2026-05-19","close":9587.7295},{"date":"2026-05-20","close":9499.6338},{"date":"2026-05-21","close":9338.125},{"date":"2026-05-22","close":9641.5654},{"date":"2026-05-26","close":9680.7188},{"date":"2026-05-27","close":9670.9307},{"date":"2026-05-28","close":9547.9531},{"date":"2026-05-29","close":9277.4033},{"date":"2026-06-01","close":9011.7725},{"date":"2026-06-02","close":8811.2373},{"date":"2026-06-04","close":8781.8818},{"date":"2026-06-05","close":8659.5723},{"date":"2026-06-08","close":8385.5967},{"date":"2026-06-09","close":8561.7236},{"date":"2026-06-10","close":8693.8184},{"date":"2026-06-11","close":9354.2949},{"date":"2026-06-12","close":9163.4902},{"date":"2026-06-15","close":9331.5137},{"date":"2026-06-16","close":9287.2412},{"date":"2026-06-17","close":9454.4912},{"date":"2026-06-18","close":9434.8145},{"date":"2026-06-19","close":9114.5664},{"date":"2026-06-22","close":9006.8535},{"date":"2026-06-23","close":8947.8242},{"date":"2026-06-24","close":8859.2803},{"date":"2026-06-25","close":9095.3975},{"date":"2026-06-26","close":9011.8262},{"date":"2026-06-29","close":9011.5039},{"date":"2026-06-30","close":8986.7744},{"date":"2026-07-01","close":9070.8555},{"date":"2026-07-02","close":9046.125},{"date":"2026-07-03","close":9080.6943},{"date":"2026-07-06","close":9159.3994},{"date":"2026-07-07","close":9228.2666},{"date":"2026-07-08","close":9100.3701},{"date":"2026-07-09","close":8972.4727},{"date":"2026-07-10","close":9080.6943},{"date":"2026-07-13","close":8952.7959},{"date":"2026-07-14","close":8913.4434},{"date":"2026-07-15","close":8844.5752},{"date":"2026-07-16","close":8923.2822},{"date":"2026-07-20","close":9001.9883},{"date":"2026-07-21","close":9021.6641},{"date":"2026-07-22","close":9006.9072},{"date":"2026-07-23","close":9046.2598},{"date":"2026-07-24","close":8972.4727},{"date":"2026-07-27","close":9252.8623},{"date":"2026-07-28","close":9208.5908},{"date":"2026-07-29","close":8903.6055},{"date":"2026-07-30","close":9037.1602},{"date":"2026-07-31","close":9007.4805},{"date":"2026-08-03","close":8918.4443},{"date":"2026-08-04","close":8962.9629},{"date":"2026-08-05","close":9032.2129},{"date":"2026-08-06","close":9022.3203},{"date":"2026-08-07","close":9165.7666},{"date":"2026-08-10","close":9319.1064},{"date":"2026-08-11","close":9398.25},{"date":"2026-08-12","close":9274.5889},{"date":"2026-08-13","close":9230.0703},{"date":"2026-08-14","close":9338.8936},{"date":"2026-08-18","close":9388.3574},{"date":"2026-08-19","close":9160.8203},{"date":"2026-08-20","close":9160.8203},{"date":"2026-08-21","close":9155.875},{"date":"2026-08-24","close":9299.3213},{"date":"2026-08-25","close":9244.9111},{"date":"2026-08-26","close":9413.0898},{"date":"2026-08-27","close":9304.2676},{"date":"2026-08-28","close":9349.0234},{"date":"2026-08-31","close":9339.0781},{"date":"2026-09-01","close":9339.0781},{"date":"2026-09-02","close":9378.8613},{"date":"2026-09-03","close":9373.8877},{"date":"2026-09-04","close":9349.0234},{"date":"2026-09-07","close":9120.2715},{"date":"2026-09-08","close":9040.7051},{"date":"2026-09-09","close":9015.8408},{"date":"2026-09-10","close":9135.1895},{"date":"2026-09-11","close":9115.2979},{"date":"2026-09-14","close":9085.4606},{"date":"2026-09-15","close":9085.4606},{"date":"2026-09-16","close":8976.0573},{"date":"2026-09-17","close":8999.927},{"date":"2026-09-18","close":8989.9817},{"date":"2026-09-21","close":8995.9489},{"date":"2026-09-22","close":9085.4606},{"date":"2026-09-23","close":9138.1736},{"date":"2026-09-28","close":9119.2766},{"date":"2026-09-29","close":9115.0},{"date":"2026-09-30","close":9150.0},{"date":"2026-10-01","close":9090.0},{"date":"2026-10-02","close":9150.0},{"date":"2026-10-06","close":9060.0},{"date":"2026-10-07","close":9100.0},{"date":"2026-10-08","close":9100.0},{"date":"2026-10-12","close":9060.0},{"date":"2026-10-13","close":9010.0},{"date":"2026-10-14","close":9010.0},{"date":"2026-10-15","close":8880.0},{"date":"2026-10-16","close":8975.0},{"date":"2026-10-19","close":8995.0},{"date":"2026-10-20","close":8965.0},{"date":"2026-10-21","close":8935.0},{"date":"2026-10-22","close":8895.0},{"date":"2026-10-23","close":8900.0}],"chart_data":[{"date":"2024-10-24","open":9345,"high":9345,"low":9050,"close":9055,"volume":501},{"date":"2024-10-25","open":9052,"high":9061,"low":8955,"close":8965,"volume":1510},{"date":"2024-10-28","open":9555,"high":9555,"low":8864,"close":8915,"volume":699},{"date":"2024-10-29","open":8915,"high":8928,"low":8906,"close":8915,"volume":402},{"date":"2024-10-30","open":9294,"high":9294,"low":9186,"close":9239,"volume":175},{"date":"2024-10-31","open":8960,"high":8983,"low":8914,"close":8983,"volume":243},{"date":"2024-11-01","open":9214,"high":9214,"low":8915,"close":8915,"volume":331},{"date":"2024-11-04","open":8984,"high":8984,"low":8852,"close":8852,"volume":855},{"date":"2024-11-05","open":9158,"high":9211,"low":9158,"close":9186,"volume":585},{"date":"2024-11-06","open":8922,"high":8922,"low":8661,"close":8820,"volume":3516},{"date":"2024-11-07","open":8822,"high":8822,"low":8687,"close":8748,"volume":2553},{"date":"2024-11-08","open":8763,"high":8763,"low":8683,"close":8726,"volume":454},{"date":"2024-11-11","open":8758,"high":8758,"low":8507,"close":8540,"volume":22601},{"date":"2024-11-12","open":8540,"high":8540,"low":8331,"close":8391,"volume":3380},{"date":"2024-11-13","open":8533,"high":8533,"low":8357,"close":8455,"volume":1606},{"date":"2024-11-14","open":8422,"high":8461,"low":8405,"close":8405,"volume":1191},{"date":"2024-11-15","open":8528,"high":8528,"low":8429,"close":8437,"volume":507},{"date":"2024-11-18","open":8413,"high":8657,"low":8413,"close":8522,"volume":514},{"date":"2024-11-19","open":8494,"high":8613,"low":8494,"close":8613,"volume":279},{"date":"2024-11-20","open":8448,"high":8749,"low":8448,"close":8735,"volume":2016},{"date":"2024-11-21","open":8734,"high":8775,"low":8734,"close":8757,"volume":496},{"date":"2024-11-22","open":8672,"high":8788,"low":8672,"close":8780,"volume":38},{"date":"2024-11-25","open":8694,"high":8861,"low":8694,"close":8811,"volume":970},{"date":"2024-11-26","open":8790,"high":8811,"low":8764,"close":8811,"volume":324},{"date":"2024-11-27","open":8691,"high":8801,"low":8691,"close":8762,"volume":2257},{"date":"2024-11-28","open":8838,"high":8964,"low":8838,"close":8871,"volume":159},{"date":"2024-11-29","open":8868,"high":8868,"low":8766,"close":8766,"volume":279},{"date":"2024-12-02","open":8754,"high":8837,"low":8710,"close":8744,"volume":182},{"date":"2024-12-03","open":8699,"high":8723,"low":8658,"close":8666,"volume":129},{"date":"2024-12-04","open":8589,"high":8641,"low":8515,"close":8571,"volume":1004},{"date":"2024-12-05","open":8532,"high":8574,"low":8444,"close":8453,"volume":253},{"date":"2024-12-06","open":8453,"high":8503,"low":8354,"close":8444,"volume":4188},{"date":"2024-12-09","open":8361,"high":8361,"low":8240,"close":8240,"volume":1093},{"date":"2024-12-10","open":8321,"high":8517,"low":8321,"close":8517,"volume":1970},{"date":"2024-12-11","open":8515,"high":8571,"low":8487,"close":8571,"volume":640},{"date":"2024-12-12","open":8489,"high":8680,"low":8489,"close":8635,"volume":349},{"date":"2024-12-13","open":8617,"high":8695,"low":8588,"close":8675,"volume":599},{"date":"2024-12-16","open":8590,"high":8656,"low":8521,"close":8526,"volume":1307},{"date":"2024-12-17","open":8592,"high":8592,"low":8423,"close":8489,"volume":410},{"date":"2024-12-18","open":8527,"high":8527,"low":8435,"close":8471,"volume":873},{"date":"2024-12-19","open":8472,"high":8514,"low":8436,"close":8489,"volume":1288},{"date":"2024-12-20","open":8584,"high":8584,"low":8403,"close":8403,"volume":704},{"date":"2024-12-23","open":8602,"high":8602,"low":8413,"close":8485,"volume":849},{"date":"2024-12-24","open":8319,"high":8608,"low":8319,"close":8594,"volume":6040},{"date":"2024-12-26","open":8533,"high":8614,"low":8533,"close":8585,"volume":1917},{"date":"2024-12-27","open":8575,"high":8627,"low":8575,"close":8594,"volume":1195},{"date":"2024-12-30","open":8567,"high":8625,"low":8471,"close":8480,"volume":284},{"date":"2025-01-02","open":8505,"high":8585,"low":8505,"close":8576,"volume":396},{"date":"2025-01-03","open":8513,"high":8659,"low":8513,"close":8617,"volume":326},{"date":"2025-01-06","open":8536,"high":8690,"low":8536,"close":8690,"volume":530},{"date":"2025-01-07","open":8536,"high":8699,"low":8536,"close":8690,"volume":1864},{"date":"2025-01-08","open":8690,"high":8690,"low":8658,"close":8671,"volume":2743},{"date":"2025-01-09","open":8632,"high":8632,"low":8524,"close":8580,"volume":18361},{"date":"2025-01-10","open":8598,"high":8612,"low":8593,"close":8603,"volume":38},{"date":"2025-01-13","open":8581,"high":8611,"low":8544,"close":8571,"volume":1726},{"date":"2025-01-14","open":8560,"high":8589,"low":8560,"close":8580,"volume":109},{"date":"2025-01-15","open":8532,"high":8637,"low":8532,"close":8598,"volume":1097},{"date":"2025-01-16","open":8555,"high":8644,"low":8555,"close":8630,"volume":105},{"date":"2025-01-17","open":8558,"high":8645,"low":8558,"close":8617,"volume":63},{"date":"2025-01-20","open":8614,"high":8623,"low":8560,"close":8608,"volume":7366},{"date":"2025-01-21","open":8555,"high":8621,"low":8555,"close":8621,"volume":1025},{"date":"2025-01-22","open":8554,"high":8653,"low":8554,"close":8639,"volume":155},{"date":"2025-01-23","open":8589,"high":8633,"low":8589,"close":8608,"volume":997},{"date":"2025-01-24","open":8601,"high":8667,"low":8601,"close":8649,"volume":804},{"date":"2025-01-31","open":8649,"high":8658,"low":8607,"close":8649,"volume":242},{"date":"2025-02-03","open":8625,"high":8667,"low":8621,"close":8621,"volume":553},{"date":"2025-02-04","open":8602,"high":8654,"low":8602,"close":8644,"volume":361},{"date":"2025-02-05","open":8631,"high":8714,"low":8631,"close":8685,"volume":556},{"date":"2025-02-06","open":8595,"high":8779,"low":8595,"close":8750,"volume":3604},{"date":"2025-02-07","open":8660,"high":8809,"low":8660,"close":8754,"volume":339},{"date":"2025-02-10","open":8753,"high":8816,"low":8753,"close":8786,"volume":1275},{"date":"2025-02-11","open":8782,"high":8820,"low":8782,"close":8800,"volume":31},{"date":"2025-02-12","open":8720,"high":8815,"low":8720,"close":8791,"volume":147},{"date":"2025-02-13","open":8722,"high":8821,"low":8722,"close":8750,"volume":2358},{"date":"2025-02-14","open":8724,"high":8851,"low":8724,"close":8851,"volume":392},{"date":"2025-02-17","open":8844,"high":8954,"low":8844,"close":8929,"volume":4195},{"date":"2025-02-18","open":8847,"high":8996,"low":8847,"close":8952,"volume":504},{"date":"2025-02-19","open":8929,"high":9028,"low":8929,"close":9025,"volume":4806},{"date":"2025-02-20","open":8861,"high":9109,"low":8861,"close":9080,"volume":794},{"date":"2025-02-21","open":9075,"high":9210,"low":9075,"close":9153,"volume":4537},{"date":"2025-02-24","open":9201,"high":9261,"low":9161,"close":9218,"volume":971},{"date":"2025-02-25","open":9217,"high":9221,"low":9195,"close":9195,"volume":3515},{"date":"2025-02-26","open":9227,"high":9227,"low":9172,"close":9190,"volume":12482},{"date":"2025-02-27","open":9216,"high":9241,"low":9190,"close":9190,"volume":3157},{"date":"2025-02-28","open":9191,"high":9229,"low":9186,"close":9195,"volume":1322},{"date":"2025-03-04","open":9224,"high":9250,"low":9203,"close":9250,"volume":3668},{"date":"2025-03-05","open":9251,"high":9293,"low":9251,"close":9278,"volume":748},{"date":"2025-03-06","open":9282,"high":9326,"low":9282,"close":9301,"volume":8895},{"date":"2025-03-07","open":9350,"high":9369,"low":9232,"close":9232,"volume":1346},{"date":"2025-03-10","open":9229,"high":9229,"low":9159,"close":9176,"volume":5523},{"date":"2025-03-11","open":9176,"high":9176,"low":9048,"close":9070,"volume":1950},{"date":"2025-03-12","open":9408,"high":9408,"low":8997,"close":8997,"volume":784},{"date":"2025-03-13","open":8996,"high":8996,"low":8946,"close":8946,"volume":245},{"date":"2025-03-14","open":8993,"high":9016,"low":8923,"close":8923,"volume":1244},{"date":"2025-03-17","open":9041,"high":9041,"low":8984,"close":9006,"volume":1131},{"date":"2025-03-18","open":9047,"high":9107,"low":9047,"close":9107,"volume":7184},{"date":"2025-03-19","open":9149,"high":9178,"low":9149,"close":9172,"volume":673},{"date":"2025-03-20","open":9172,"high":9211,"low":9149,"close":9149,"volume":1407},{"date":"2025-03-21","open":9202,"high":9202,"low":9116,"close":9116,"volume":192},{"date":"2025-03-24","open":9507,"high":9507,"low":9154,"close":9167,"volume":221},{"date":"2025-03-25","open":9170,"high":9170,"low":9112,"close":9112,"volume":1334},{"date":"2025-03-26","open":9166,"high":9197,"low":9093,"close":9093,"volume":3138},{"date":"2025-03-27","open":9510,"high":9510,"low":9020,"close":9020,"volume":274},{"date":"2025-03-28","open":9024,"high":9516,"low":8982,"close":8992,"volume":94},{"date":"2025-03-31","open":8988,"high":8988,"low":8923,"close":8923,"volume":95},{"date":"2025-04-01","open":8994,"high":8994,"low":8941,"close":8941,"volume":121},{"date":"2025-04-02","open":9226,"high":9226,"low":8943,"close":8960,"volume":80},{"date":"2025-04-03","open":8957,"high":8957,"low":8918,"close":8918,"volume":280},{"date":"2025-04-04","open":8918,"high":8918,"low":8840,"close":8918,"volume":636},{"date":"2025-04-07","open":8921,"high":8921,"low":8618,"close":8688,"volume":1770},{"date":"2025-04-08","open":9078,"high":9078,"low":8745,"close":8745,"volume":586},{"date":"2025-04-09","open":8750,"high":8750,"low":8590,"close":8632,"volume":25807},{"date":"2025-04-10","open":8793,"high":8816,"low":8793,"close":8812,"volume":120},{"date":"2025-04-11","open":8810,"high":8810,"low":8710,"close":8752,"volume":227},{"date":"2025-04-14","open":9033,"high":9033,"low":8758,"close":8817,"volume":329},{"date":"2025-04-15","open":8862,"high":8930,"low":8838,"close":8900,"volume":83},{"date":"2025-04-16","open":8909,"high":8945,"low":8909,"close":8914,"volume":11252},{"date":"2025-04-17","open":8965,"high":8978,"low":8955,"close":8978,"volume":4342},{"date":"2025-04-18","open":9023,"high":9023,"low":8960,"close":8960,"volume":8},{"date":"2025-04-21","open":9015,"high":9033,"low":8982,"close":8987,"volume":119},{"date":"2025-04-22","open":8984,"high":9007,"low":8914,"close":8914,"volume":466},{"date":"2025-04-23","open":8982,"high":8987,"low":8961,"close":8987,"volume":21},{"date":"2025-04-24","open":9020,"high":9024,"low":8979,"close":9020,"volume":275},{"date":"2025-04-25","open":9047,"high":9070,"low":9019,"close":9070,"volume":154},{"date":"2025-04-28","open":9080,"high":9105,"low":9027,"close":9047,"volume":351},{"date":"2025-04-29","open":9060,"high":9104,"low":9060,"close":9089,"volume":2023},{"date":"2025-04-30","open":9108,"high":9170,"low":9108,"close":9158,"volume":58},{"date":"2025-05-02","open":9171,"high":9219,"low":9171,"close":9191,"volume":2759},{"date":"2025-05-07","open":9235,"high":9235,"low":9149,"close":9149,"volume":1313},{"date":"2025-05-08","open":9148,"high":9179,"low":9148,"close":9158,"volume":971},{"date":"2025-05-09","open":9186,"high":9186,"low":9126,"close":9126,"volume":3763},{"date":"2025-05-12","open":9130,"high":9148,"low":9108,"close":9108,"volume":6030},{"date":"2025-05-13","open":9154,"high":9154,"low":9089,"close":9089,"volume":6555},{"date":"2025-05-14","open":8910,"high":9128,"low":8910,"close":9080,"volume":995},{"date":"2025-05-15","open":9134,"high":9134,"low":9038,"close":9038,"volume":2335},{"date":"2025-05-16","open":9106,"high":9106,"low":9042,"close":9047,"volume":1455},{"date":"2025-05-19","open":9123,"high":9123,"low":9056,"close":9061,"volume":218},{"date":"2025-05-20","open":9105,"high":9105,"low":9061,"close":9061,"volume":6142},{"date":"2025-05-21","open":9091,"high":9106,"low":9057,"close":9057,"volume":1320},{"date":"2025-05-22","open":9066,"high":9097,"low":9019,"close":9019,"volume":281},{"date":"2025-05-23","open":9067,"high":9082,"low":9043,"close":9043,"volume":123},{"date":"2025-05-26","open":9089,"high":9089,"low":9055,"close":9084,"volume":346},{"date":"2025-05-27","open":9134,"high":9134,"low":9033,"close":9033,"volume":690},{"date":"2025-05-28","open":9082,"high":9082,"low":9020,"close":9024,"volume":187},{"date":"2025-05-29","open":9081,"high":9091,"low":9037,"close":9057,"volume":508},{"date":"2025-05-30","open":9121,"high":9121,"low":9028,"close":9033,"volume":1457},{"date":"2025-06-02","open":9128,"high":9128,"low":9075,"close":9075,"volume":222},{"date":"2025-06-04","open":9105,"high":9198,"low":9105,"close":9141,"volume":4213},{"date":"2025-06-05","open":9179,"high":9179,"low":9089,"close":9131,"volume":3557},{"date":"2025-06-09","open":9126,"high":9134,"low":9068,"close":9108,"volume":12747},{"date":"2025-06-10","open":9129,"high":9129,"low":9047,"close":9061,"volume":3185},{"date":"2025-06-11","open":9075,"high":9090,"low":9060,"close":9075,"volume":288},{"date":"2025-06-12","open":9095,"high":9208,"low":9085,"close":9145,"volume":1023},{"date":"2025-06-13","open":9192,"high":9192,"low":9055,"close":9094,"volume":1471},{"date":"2025-06-16","open":9083,"high":9083,"low":9010,"close":9010,"volume":1446},{"date":"2025-06-17","open":9071,"high":9071,"low":8954,"close":8964,"volume":6447},{"date":"2025-06-18","open":9009,"high":9048,"low":8973,"close":8973,"volume":874},{"date":"2025-06-19","open":9059,"high":9059,"low":8960,"close":8991,"volume":2312},{"date":"2025-06-20","open":8985,"high":9052,"low":8950,"close":8950,"volume":5349},{"date":"2025-06-23","open":8948,"high":9001,"low":8936,"close":8987,"volume":3938},{"date":"2025-06-24","open":9019,"high":9033,"low":8981,"close":9033,"volume":2616},{"date":"2025-06-25","open":9049,"high":9170,"low":9049,"close":9103,"volume":3032},{"date":"2025-06-26","open":9114,"high":9154,"low":9109,"close":9127,"volume":13496},{"date":"2025-06-27","open":9172,"high":9197,"low":9154,"close":9197,"volume":3386},{"date":"2025-06-30","open":9211,"high":9211,"low":9144,"close":9159,"volume":4617},{"date":"2025-07-01","open":9168,"high":9184,"low":9141,"close":9150,"volume":419},{"date":"2025-07-02","open":9180,"high":9180,"low":9122,"close":9145,"volume":4037},{"date":"2025-07-03","open":9212,"high":9212,"low":9136,"close":9155,"volume":1318},{"date":"2025-07-04","open":9164,"high":9173,"low":9151,"close":9164,"volume":84},{"date":"2025-07-07","open":9179,"high":9199,"low":9159,"close":9197,"volume":347},{"date":"2025-07-08","open":9215,"high":9254,"low":9178,"close":9178,"volume":2159},{"date":"2025-07-09","open":9219,"high":9258,"low":9214,"close":9234,"volume":2509},{"date":"2025-07-10","open":9288,"high":9288,"low":9239,"close":9239,"volume":461},{"date":"2025-07-11","open":9294,"high":9299,"low":9220,"close":9230,"volume":2347},{"date":"2025-07-14","open":9267,"high":9267,"low":9173,"close":9173,"volume":563},{"date":"2025-07-15","open":9237,"high":9237,"low":9118,"close":9145,"volume":2584},{"date":"2025-07-16","open":9145,"high":9150,"low":9093,"close":9098,"volume":1321},{"date":"2025-07-17","open":9118,"high":9141,"low":9069,"close":9141,"volume":2788},{"date":"2025-07-18","open":9127,"high":9131,"low":9099,"close":9127,"volume":908},{"date":"2025-07-21","open":9151,"high":9151,"low":9075,"close":9075,"volume":1588},{"date":"2025-07-22","open":9103,"high":9126,"low":9068,"close":9113,"volume":621},{"date":"2025-07-23","open":9117,"high":9117,"low":9093,"close":9117,"volume":266},{"date":"2025-07-24","open":9127,"high":9136,"low":9084,"close":9136,"volume":450},{"date":"2025-07-25","open":9104,"high":9118,"low":9069,"close":9089,"volume":921},{"date":"2025-07-28","open":9071,"high":9071,"low":9004,"close":9004,"volume":1649},{"date":"2025-07-29","open":9040,"high":9069,"low":9006,"close":9069,"volume":2482},{"date":"2025-07-30","open":9072,"high":9130,"low":9072,"close":9130,"volume":979},{"date":"2025-07-31","open":9122,"high":9125,"low":9104,"close":9125,"volume":155},{"date":"2025-08-01","open":9117,"high":9117,"low":9003,"close":9003,"volume":1192},{"date":"2025-08-04","open":9015,"high":9074,"low":9015,"close":9050,"volume":650},{"date":"2025-08-05","open":9109,"high":9134,"low":9109,"close":9134,"volume":824},{"date":"2025-08-06","open":9139,"high":9163,"low":9106,"close":9106,"volume":554},{"date":"2025-08-07","open":9139,"high":9148,"low":9130,"close":9130,"volume":449},{"date":"2025-08-08","open":9167,"high":9177,"low":9139,"close":9148,"volume":775},{"date":"2025-08-11","open":9167,"high":9167,"low":9115,"close":9167,"volume":167},{"date":"2025-08-12","open":9177,"high":9177,"low":9143,"close":9172,"volume":539},{"date":"2025-08-13","open":9178,"high":9187,"low":9144,"close":9144,"volume":67},{"date":"2025-08-14","open":9174,"high":9179,"low":9026,"close":9120,"volume":18640},{"date":"2025-08-18","open":9106,"high":9106,"low":9045,"close":9087,"volume":6347},{"date":"2025-08-19","open":9098,"high":9116,"low":9061,"close":9116,"volume":668},{"date":"2025-08-20","open":9088,"high":9120,"low":9026,"close":9120,"volume":589},{"date":"2025-08-21","open":9101,"high":9106,"low":9064,"close":9106,"volume":1592},{"date":"2025-08-22","open":9073,"high":9078,"low":9024,"close":9078,"volume":2620},{"date":"2025-08-25","open":9050,"high":9073,"low":9050,"close":9073,"volume":423},{"date":"2025-08-26","open":9094,"high":9785,"low":9070,"close":9785,"volume":5014},{"date":"2025-08-27","open":9101,"high":9114,"low":9064,"close":9111,"volume":8670},{"date":"2025-08-28","open":9085,"high":9130,"low":9076,"close":9130,"volume":1165},{"date":"2025-08-29","open":9122,"high":9122,"low":9073,"close":9073,"volume":3035},{"date":"2025-09-01","open":9052,"high":9066,"low":9052,"close":9057,"volume":1083},{"date":"2025-09-02","open":9109,"high":9172,"low":9109,"close":9172,"volume":745},{"date":"2025-09-03","open":9172,"high":9172,"low":9114,"close":9153,"volume":506},{"date":"2025-09-04","open":9138,"high":9153,"low":9091,"close":9153,"volume":205},{"date":"2025-09-05","open":9149,"high":9149,"low":9110,"close":9149,"volume":515},{"date":"2025-09-08","open":9150,"high":9238,"low":9127,"close":9238,"volume":1632},{"date":"2025-09-09","open":9254,"high":9264,"low":9186,"close":9205,"volume":1761},{"date":"2025-09-10","open":9234,"high":9234,"low":9204,"close":9229,"volume":257},{"date":"2025-09-11","open":9253,"high":9253,"low":9214,"close":9214,"volume":4416},{"date":"2025-09-12","open":9261,"high":9276,"low":9246,"close":9276,"volume":2309},{"date":"2025-09-15","open":9277,"high":9314,"low":9252,"close":9252,"volume":960},{"date":"2025-09-16","open":9313,"high":9313,"low":9233,"close":9243,"volume":929},{"date":"2025-09-17","open":9276,"high":9276,"low":9222,"close":9266,"volume":1237},{"date":"2025-09-18","open":9258,"high":9278,"low":9210,"close":9210,"volume":2118},{"date":"2025-09-19","open":9264,"high":9264,"low":9196,"close":9200,"volume":1407},{"date":"2025-09-22","open":9253,"high":9253,"low":9160,"close":9219,"volume":7649},{"date":"2025-09-23","open":9211,"high":9211,"low":9085,"close":9158,"volume":738},{"date":"2025-09-24","open":9155,"high":9155,"low":9088,"close":9116,"volume":1890},{"date":"2025-09-25","open":9187,"high":9187,"low":9153,"close":9153,"volume":1646},{"date":"2025-09-26","open":9219,"high":9219,"low":9137,"close":9196,"volume":553},{"date":"2025-09-29","open":9186,"high":9196,"low":9134,"close":9196,"volume":987},{"date":"2025-09-30","open":9200,"high":9205,"low":9156,"close":9205,"volume":1631},{"date":"2025-10-01","open":9219,"high":9219,"low":9175,"close":9215,"volume":98},{"date":"2025-10-02","open":9213,"high":9257,"low":9203,"close":9257,"volume":1851},{"date":"2025-10-10","open":9259,"high":9259,"low":9175,"close":9200,"volume":6676},{"date":"2025-10-13","open":9200,"high":9205,"low":9170,"close":9205,"volume":494},{"date":"2025-10-14","open":9235,"high":9235,"low":9166,"close":9196,"volume":457},{"date":"2025-10-15","open":9199,"high":9233,"low":9189,"close":9233,"volume":1679},{"date":"2025-10-16","open":9233,"high":9257,"low":9183,"close":9243,"volume":3253},{"date":"2025-10-17","open":9221,"high":9221,"low":9153,"close":9177,"volume":2917},{"date":"2025-10-20","open":9191,"high":9196,"low":9152,"close":9196,"volume":1552},{"date":"2025-10-21","open":9176,"high":9196,"low":9134,"close":9196,"volume":7432},{"date":"2025-10-22","open":9197,"high":9197,"low":9136,"close":9162,"volume":3166},{"date":"2025-10-23","open":9205,"high":9215,"low":9157,"close":9200,"volume":566},{"date":"2025-10-24","open":9217,"high":9347,"low":9192,"close":9347,"volume":6609},{"date":"2025-10-27","open":9365,"high":9375,"low":9293,"close":9375,"volume":8595},{"date":"2025-10-28","open":9362,"high":9362,"low":9285,"close":9304,"volume":1092},{"date":"2025-10-29","open":9323,"high":9325,"low":9305,"close":9323,"volume":428},{"date":"2025-10-30","open":9370,"high":9380,"low":9328,"close":9380,"volume":2159},{"date":"2025-10-31","open":9378,"high":9378,"low":9295,"close":9295,"volume":391},{"date":"2025-11-03","open":9309,"high":9339,"low":9085,"close":9281,"volume":28754,"rsi_14":56.98,"sma_20":9677.34,"sma_60":9624.16,"sma_120":9545.76},{"date":"2025-11-04","open":9280,"high":9299,"low":9237,"close":9276,"volume":978,"rsi_14":53.7,"sma_20":9681.19,"sma_60":9628.14,"sma_120":9547.23},{"date":"2025-11-05","open":9300,"high":9300,"low":9159,"close":9228,"volume":2150,"rsi_14":48.82,"sma_20":9681.97,"sma_60":9629.84,"sma_120":9548.56},{"date":"2025-11-06","open":9256,"high":9256,"low":9193,"close":9242,"volume":1491,"rsi_14":56.06,"sma_20":9681.24,"sma_60":9632.23,"sma_120":9550.17},{"date":"2025-11-07","open":9232,"high":9271,"low":9212,"close":9271,"volume":994,"rsi_14":56.73,"sma_20":9685.09,"sma_60":9634.78,"sma_120":9552.21},{"date":"2025-11-10","open":9303,"high":9343,"low":9284,"close":9333,"volume":787,"rsi_14":60.62,"sma_20":9691.71,"sma_60":9638.03,"sma_120":9554.84},{"date":"2025-11-11","open":9292,"high":9328,"low":9279,"close":9328,"volume":11868,"rsi_14":63.68,"sma_20":9698.63,"sma_60":9640.88,"sma_120":9557.82},{"date":"2025-11-12","open":9313,"high":9361,"low":9265,"close":9361,"volume":620,"rsi_14":63.26,"sma_20":9705.19,"sma_60":9644.21,"sma_120":9560.99},{"date":"2025-11-13","open":9329,"high":9334,"low":9299,"close":9309,"volume":428,"rsi_14":46.67,"sma_20":9708.68,"sma_60":9647.19,"sma_120":9563.61},{"date":"2025-11-14","open":9307,"high":9328,"low":9279,"close":9328,"volume":1259,"rsi_14":45.27,"sma_20":9716.64,"sma_60":9650.8,"sma_120":9566.37},{"date":"2025-11-17","open":9342,"high":9342,"low":9279,"close":9328,"volume":2217,"rsi_14":52.45,"sma_20":9723.57,"sma_60":9654.97,"sma_120":9569.18},{"date":"2025-11-18","open":9325,"high":9344,"low":9304,"close":9304,"volume":386,"rsi_14":47.92,"sma_20":9729.4,"sma_60":9658.3,"sma_120":9572.13},{"date":"2025-11-19","open":9312,"high":9366,"low":9307,"close":9328,"volume":244,"rsi_14":43.32,"sma_20":9738.15,"sma_60":9661.91,"sma_120":9575.06},{"date":"2025-11-20","open":9346,"high":9404,"low":9346,"close":9399,"volume":722,"rsi_14":63.47,"sma_20":9748.61,"sma_60":9667.01,"sma_120":9578.24},{"date":"2025-11-21","open":9399,"high":9409,"low":9364,"close":9404,"volume":1151,"rsi_14":66.31,"sma_20":9751.74,"sma_60":9672.69,"sma_120":9581.94},{"date":"2025-11-24","open":9404,"high":9424,"low":9379,"close":9404,"volume":537,"rsi_14":67.02,"sma_20":9753.35,"sma_60":9678.45,"sma_120":9585.72},{"date":"2025-11-25","open":9399,"high":9433,"low":9399,"close":9428,"volume":626,"rsi_14":78.74,"sma_20":9759.75,"sma_60":9672.25,"sma_120":9589.39},{"date":"2025-11-26","open":9419,"high":9499,"low":9419,"close":9499,"volume":1913,"rsi_14":81.73,"sma_20":9768.97,"sma_60":9679.02,"sma_120":9593.92},{"date":"2025-11-27","open":9550,"high":9598,"low":9536,"close":9598,"volume":670,"rsi_14":82.55,"sma_20":9777.78,"sma_60":9686.35,"sma_120":9598.47},{"date":"2025-11-28","open":9537,"high":9561,"low":9523,"close":9561,"volume":3456,"rsi_14":80.56,"sma_20":9791.71,"sma_60":9694.86,"sma_120":9602.58},{"date":"2025-12-01","open":9542,"high":9566,"low":9509,"close":9566,"volume":2274,"rsi_14":81.65,"sma_20":9806.62,"sma_60":9702.89,"sma_120":9606.81},{"date":"2025-12-02","open":9566,"high":9609,"low":9566,"close":9595,"volume":1783,"rsi_14":81.44,"sma_20":9823.23,"sma_60":9710.32,"sma_120":9611.48},{"date":"2025-12-03","open":9580,"high":9628,"low":9576,"close":9628,"volume":1048,"rsi_14":94.2,"sma_20":9844.15,"sma_60":9718.66,"sma_120":9616.88},{"date":"2025-12-04","open":9623,"high":9719,"low":9619,"close":9719,"volume":1302,"rsi_14":95.19,"sma_20":9869.04,"sma_60":9728.59,"sma_120":9622.93},{"date":"2025-12-05","open":9676,"high":9714,"low":9638,"close":9652,"volume":2921,"rsi_14":82.5,"sma_20":9888.92,"sma_60":9737.44,"sma_120":9627.8},{"date":"2025-12-08","open":9686,"high":9714,"low":9643,"close":9709,"volume":905,"rsi_14":87.57,"sma_20":9908.78,"sma_60":9745.67,"sma_120":9633.6},{"date":"2025-12-09","open":9709,"high":9729,"low":9652,"close":9729,"volume":4576,"rsi_14":87.53,"sma_20":9929.85,"sma_60":9754.84,"sma_120":9640.33},{"date":"2025-12-10","open":9690,"high":9752,"low":9690,"close":9752,"volume":4046,"rsi_14":86.28,"sma_20":9950.45,"sma_60":9764.0,"sma_120":9647.65},{"date":"2025-12-11","open":9700,"high":9772,"low":9647,"close":9772,"volume":2888,"rsi_14":86.67,"sma_20":9974.6,"sma_60":9773.75,"sma_120":9655.07},{"date":"2025-12-12","open":9705,"high":9748,"low":9666,"close":9666,"volume":1190,"rsi_14":71.66,"sma_20":9992.41,"sma_60":9780.56,"sma_120":9661.41},{"date":"2025-12-15","open":9647,"high":9729,"low":9604,"close":9657,"volume":3547,"rsi_14":69.36,"sma_20":10009.73,"sma_60":9787.63,"sma_120":9668.02},{"date":"2025-12-16","open":9628,"high":9652,"low":9571,"close":9628,"volume":2763,"rsi_14":61.75,"sma_20":10026.64,"sma_60":9794.36,"sma_120":9674.08},{"date":"2025-12-17","open":9576,"high":9633,"low":9571,"close":9633,"volume":6726,"rsi_14":58.49,"sma_20":10042.71,"sma_60":9800.76,"sma_120":9679.77},{"date":"2025-12-18","open":9566,"high":9604,"low":9504,"close":9504,"volume":3389,"rsi_14":45.38,"sma_20":10048.22,"sma_60":9805.93,"sma_120":9683.69},{"date":"2025-12-19","open":9499,"high":9614,"low":9499,"close":9614,"volume":1224,"rsi_14":53.29,"sma_20":10059.23,"sma_60":9813.19,"sma_120":9688.37},{"date":"2025-12-22","open":9576,"high":9619,"low":9547,"close":9557,"volume":1534,"rsi_14":47.47,"sma_20":10067.24,"sma_60":9819.1,"sma_120":9691.98},{"date":"2025-12-23","open":9557,"high":9580,"low":9547,"close":9576,"volume":562,"rsi_14":46.45,"sma_20":10074.99,"sma_60":9826.44,"sma_120":9696.04},{"date":"2025-12-24","open":9557,"high":9590,"low":9533,"close":9566,"volume":3403,"rsi_14":38.41,"sma_20":10078.5,"sma_60":9834.31,"sma_120":9700.1},{"date":"2025-12-26","open":9571,"high":9590,"low":9542,"close":9542,"volume":1789,"rsi_14":41.09,"sma_20":10078.25,"sma_60":9841.16,"sma_120":9704.0},{"date":"2025-12-29","open":9590,"high":9619,"low":9561,"close":9619,"volume":2444,"rsi_14":38.21,"sma_20":10078.75,"sma_60":9847.74,"sma_120":9708.06},{"date":"2025-12-30","open":9633,"high":9705,"low":9614,"close":9705,"volume":1224,"rsi_14":44.53,"sma_20":10083.5,"sma_60":9855.82,"sma_120":9712.81},{"date":"2026-01-02","open":9696,"high":9782,"low":9124,"close":9768,"volume":17909,"rsi_14":47.59,"sma_20":10090.0,"sma_60":9864.81,"sma_120":9717.83},{"date":"2026-01-05","open":9758,"high":9806,"low":9744,"close":9758,"volume":6569,"rsi_14":45.45,"sma_20":10094.25,"sma_60":9873.46,"sma_120":9722.93},{"date":"2026-01-06","open":9792,"high":9845,"low":9768,"close":9835,"volume":7104,"rsi_14":59.12,"sma_20":10097.75,"sma_60":9882.68,"sma_120":9728.2},{"date":"2026-01-07","open":9826,"high":9902,"low":9806,"close":9902,"volume":3164,"rsi_14":63.76,"sma_20":10108.25,"sma_60":9894.09,"sma_120":9734.01},{"date":"2026-01-08","open":9883,"high":9883,"low":9797,"close":9797,"volume":1433,"rsi_14":57.58,"sma_20":10110.25,"sma_60":9903.58,"sma_120":9738.99},{"date":"2026-01-09","open":9811,"high":9845,"low":9758,"close":9802,"volume":2319,"rsi_14":57.58,"sma_20":10111.5,"sma_60":9913.33,"sma_120":9744.48},{"date":"2026-01-12","open":9763,"high":9782,"low":9730,"close":9730,"volume":8232,"rsi_14":62.09,"sma_20":10107.75,"sma_60":9921.13,"sma_120":9749.59},{"date":"2026-01-13","open":9730,"high":9754,"low":9677,"close":9754,"volume":2728,"rsi_14":57.04,"sma_20":10104.25,"sma_60":9929.17,"sma_120":9755.31},{"date":"2026-01-14","open":9734,"high":9744,"low":9691,"close":9725,"volume":12611,"rsi_14":59.69,"sma_20":10104.75,"sma_60":9937.94,"sma_120":9760.41},{"date":"2026-01-15","open":9715,"high":9754,"low":9705,"close":9749,"volume":1003,"rsi_14":60.0,"sma_20":10107.0,"sma_60":9946.77,"sma_120":9765.84},{"date":"2026-01-16","open":9749,"high":9778,"low":9730,"close":9778,"volume":525,"rsi_14":62.69,"sma_20":10112.25,"sma_60":9956.1,"sma_120":9771.98},{"date":"2026-01-19","open":9830,"high":9873,"low":9820,"close":9873,"volume":1414,"rsi_14":67.39,"sma_20":10119.5,"sma_60":9966.78,"sma_120":9778.15},{"date":"2026-01-20","open":9821,"high":9850,"low":9811,"close":9850,"volume":820,"rsi_14":67.39,"sma_20":10135.0,"sma_60":9977.28,"sma_120":9784.53},{"date":"2026-01-21","open":9854,"high":9854,"low":9782,"close":9840,"volume":4507,"rsi_14":61.48,"sma_20":10144.25,"sma_60":9985.07,"sma_120":9790.67},{"date":"2026-01-22","open":9830,"high":9830,"low":9725,"close":9816,"volume":4112,"rsi_14":54.39,"sma_20":10155.25,"sma_60":9991.94,"sma_120":9797.02},{"date":"2026-01-23","open":9797,"high":9830,"low":9773,"close":9826,"volume":1431,"rsi_14":56.14,"sma_20":10165.75,"sma_60":10000.16,"sma_120":9803.78},{"date":"2026-01-26","open":9826,"high":9898,"low":9826,"close":9835,"volume":1840,"rsi_14":50.0,"sma_20":10177.25,"sma_60":10008.24,"sma_120":9810.04},{"date":"2026-01-27","open":9854,"high":9960,"low":9854,"close":9960,"volume":1893,"rsi_14":55.36,"sma_20":10196.5,"sma_60":10017.51,"sma_120":9816.88},{"date":"2026-01-28","open":9979,"high":9979,"low":9845,"close":9869,"volume":4175,"rsi_14":56.88,"sma_20":10209.5,"sma_60":10026.65,"sma_120":9822.96},{"date":"2026-01-29","open":9825,"high":9898,"low":9811,"close":9893,"volume":2351,"rsi_14":53.98,"sma_20":10216.75,"sma_60":10035.62,"sma_120":9829.89},{"date":"2026-01-30","open":9893,"high":9893,"low":9840,"close":9874,"volume":1266,"rsi_14":59.8,"sma_20":10219.75,"sma_60":10044.33,"sma_120":9836.23},{"date":"2026-02-02","open":9845,"high":9888,"low":9806,"close":9816,"volume":3651,"rsi_14":51.38,"sma_20":10220.25,"sma_60":10052.88,"sma_120":9841.36},{"date":"2026-02-03","open":9811,"high":9849,"low":9782,"close":9840,"volume":1751,"rsi_14":56.48,"sma_20":10218.0,"sma_60":10061.6,"sma_120":9846.92},{"date":"2026-02-04","open":9830,"high":9907,"low":9782,"close":9907,"volume":1951,"rsi_14":59.83,"sma_20":10215.75,"sma_60":10070.97,"sma_120":9852.88},{"date":"2026-02-05","open":9874,"high":9898,"low":9835,"close":9898,"volume":1156,"rsi_14":56.64,"sma_20":10218.5,"sma_60":10079.18,"sma_120":9858.6},{"date":"2026-02-06","open":9878,"high":9888,"low":9792,"close":9825,"volume":2829,"rsi_14":46.22,"sma_20":10217.25,"sma_60":10086.2,"sma_120":9863.54},{"date":"2026-02-09","open":9859,"high":9927,"low":9854,"close":9898,"volume":380,"rsi_14":50.0,"sma_20":10223.5,"sma_60":10093.9,"sma_120":9869.05},{"date":"2026-02-10","open":9898,"high":9907,"low":9859,"close":9864,"volume":1868,"rsi_14":48.12,"sma_20":10226.75,"sma_60":10101.87,"sma_120":9874.53},{"date":"2026-02-11","open":9893,"high":9941,"low":9893,"close":9941,"volume":335,"rsi_14":55.56,"sma_20":10235.5,"sma_60":10110.89,"sma_120":9880.85},{"date":"2026-02-12","open":9951,"high":10043,"low":9951,"close":10018,"volume":3755,"rsi_14":59.49,"sma_20":10247.0,"sma_60":10121.24,"sma_120":9888.11},{"date":"2026-02-13","open":10018,"high":10129,"low":10018,"close":10105,"volume":1317,"rsi_14":63.22,"sma_20":10261.5,"sma_60":10133.46,"sma_120":9895.88},{"date":"2026-02-19","open":10129,"high":10129,"low":10076,"close":10120,"volume":1511,"rsi_14":57.62,"sma_20":10274.5,"sma_60":10145.57,"sma_120":9903.74},{"date":"2026-02-20","open":10086,"high":10110,"low":10033,"close":10100,"volume":2627,"rsi_14":63.97,"sma_20":10285.0,"sma_60":10156.07,"sma_120":9911.54},{"date":"2026-02-23","open":10081,"high":10120,"low":10057,"close":10120,"volume":1586,"rsi_14":67.41,"sma_20":10297.0,"sma_60":10166.83,"sma_120":9919.76},{"date":"2026-02-24","open":10110,"high":10134,"low":10057,"close":10134,"volume":2924,"rsi_14":70.15,"sma_20":10311.0,"sma_60":10177.83,"sma_120":9928.14},{"date":"2026-02-25","open":10120,"high":10149,"low":10081,"close":10134,"volume":2858,"rsi_14":77.05,"sma_20":10324.5,"sma_60":10188.41,"sma_120":9930.33},{"date":"2026-02-26","open":10144,"high":10144,"low":10047,"close":10091,"volume":1755,"rsi_14":65.44,"sma_20":10332.75,"sma_60":10196.17,"sma_120":9937.59},{"date":"2026-02-27","open":10091,"high":10120,"low":10037,"close":10120,"volume":906,"rsi_14":63.28,"sma_20":10336.0,"sma_60":10203.58,"sma_120":9944.97},{"date":"2026-03-03","open":10096,"high":10096,"low":9872,"close":9872,"volume":7468,"rsi_14":55.2,"sma_20":10338.82,"sma_60":10209.02,"sma_120":9951.94},{"date":"2026-03-04","open":9872,"high":9872,"low":9561,"close":9630,"volume":1436,"rsi_14":44.42,"sma_20":10330.23,"sma_60":10210.16,"sma_120":9956.52},{"date":"2026-03-05","open":9713,"high":9912,"low":9713,"close":9877,"volume":2013,"rsi_14":53.72,"sma_20":10335.56,"sma_60":10215.1,"sma_120":9962.71},{"date":"2026-03-06","open":9931,"high":9931,"low":9750,"close":9931,"volume":162,"rsi_14":57.78,"sma_20":10346.75,"sma_60":10220.42,"sma_120":9969.54},{"date":"2026-03-09","open":9799,"high":9799,"low":9665,"close":9732,"volume":1655,"rsi_14":45.37,"sma_20":10346.23,"sma_60":10220.66,"sma_120":9974.62},{"date":"2026-03-10","open":9785,"high":9921,"low":9785,"close":9921,"volume":688,"rsi_14":50.13,"sma_20":10352.15,"sma_60":10225.38,"sma_120":9981.41},{"date":"2026-03-11","open":9921,"high":9992,"low":9852,"close":9964,"volume":1250,"rsi_14":48.46,"sma_20":10360.86,"sma_60":10229.87,"sma_120":9987.77},{"date":"2026-03-12","open":9941,"high":10037,"low":9941,"close":10037,"volume":1176,"rsi_14":50.7,"sma_20":10377.07,"sma_60":10235.27,"sma_120":9995.06},{"date":"2026-03-13","open":10028,"high":10125,"low":9969,"close":10095,"volume":957,"rsi_14":53.54,"sma_20":10392.6,"sma_60":10241.28,"sma_120":10002.64},{"date":"2026-03-16","open":10095,"high":10120,"low":10032,"close":10095,"volume":358,"rsi_14":52.87,"sma_20":10409.89,"sma_60":10246.96,"sma_120":10010.36},{"date":"2026-03-17","open":10046,"high":10115,"low":10046,"close":10115,"volume":868,"rsi_14":53.07,"sma_20":10424.21,"sma_60":10254.82,"sma_120":10017.69},{"date":"2026-03-18","open":10105,"high":10163,"low":10095,"close":10149,"volume":2999,"rsi_14":54.22,"sma_20":10436.3,"sma_60":10263.43,"sma_120":10025.53},{"date":"2026-03-19","open":10139,"high":10168,"low":10125,"close":10139,"volume":1464,"rsi_14":57.59,"sma_20":10443.37,"sma_60":10272.37,"sma_120":10033.37},{"date":"2026-03-20","open":10153,"high":10241,"low":10153,"close":10241,"volume":2448,"rsi_14":59.85,"sma_20":10455.01,"sma_60":10283.0,"sma_120":10041.88},{"date":"2026-03-23","open":10170,"high":10170,"low":10045,"close":10045,"volume":1692,"rsi_14":58.1,"sma_20":10460.3,"sma_60":10293.43,"sma_120":10049.68},{"date":"2026-03-24","open":10045,"high":10127,"low":10006,"close":10127,"volume":375,"rsi_14":72.06,"sma_20":10468.91,"sma_60":10303.39,"sma_120":10058.29},{"date":"2026-03-25","open":10118,"high":10123,"low":10094,"close":10118,"volume":315,"rsi_14":64.58,"sma_20":10476.25,"sma_60":10314.17,"sma_120":10066.64},{"date":"2026-03-26","open":10107,"high":10117,"low":10070,"close":10070,"volume":439,"rsi_14":59.61,"sma_20":10481.1,"sma_60":10323.78,"sma_120":10075.11},{"date":"2026-03-27","open":10069,"high":10112,"low":10050,"close":10079,"volume":5590,"rsi_14":74.64,"sma_20":10491.21,"sma_60":10333.74,"sma_120":10084.03},{"date":"2026-03-30","open":10091,"high":10091,"low":9978,"close":10007,"volume":1002,"rsi_14":59.89,"sma_20":10495.92,"sma_60":10342.81,"sma_120":10091.98},{"date":"2026-03-31","open":10002,"high":10041,"low":9954,"close":10031,"volume":298,"rsi_14":58.78,"sma_20":10507.12,"sma_60":10351.81,"sma_120":10099.77},{"date":"2026-04-01","open":10030,"high":10103,"low":10025,"close":10103,"volume":668,"rsi_14":58.9,"sma_20":10534.81,"sma_60":10360.6,"sma_120":10108.21},{"date":"2026-04-02","open":10133,"high":10175,"low":10074,"close":10118,"volume":1452,"rsi_14":56.11,"sma_20":10550.38,"sma_60":10368.56,"sma_120":10116.69},{"date":"2026-04-03","open":10282,"high":10292,"low":10253,"close":10277,"volume":115,"rsi_14":59.14,"sma_20":10565.58,"sma_60":10377.53,"sma_120":10125.49},{"date":"2026-04-06","open":10157,"high":10205,"low":10157,"close":10200,"volume":419,"rsi_14":39.35,"sma_20":10574.65,"sma_60":10379.63,"sma_120":10131.15},{"date":"2026-04-07","open":10200,"high":10215,"low":10142,"close":10215,"volume":3057,"rsi_14":38.13,"sma_20":10574.53,"sma_60":10380.81,"sma_120":10137.45},{"date":"2026-04-08","open":10214,"high":10254,"low":10196,"close":10244,"volume":1576,"rsi_14":40.31,"sma_20":10573.62,"sma_60":10384.33,"sma_120":10143.95},{"date":"2026-04-09","open":10224,"high":10282,"low":10196,"close":10259,"volume":674,"rsi_14":34.53,"sma_20":10569.71,"sma_60":10388.01,"sma_120":10150.67},{"date":"2026-04-10","open":10302,"high":10370,"low":10297,"close":10370,"volume":3278,"rsi_14":48.25,"sma_20":10568.38,"sma_60":10394.83,"sma_120":10157.98},{"date":"2026-04-13","open":10413,"high":10447,"low":10331,"close":10385,"volume":5295,"rsi_14":43.83,"sma_20":10567.8,"sma_60":10401.48,"sma_120":10165.33},{"date":"2026-04-14","open":10423,"high":10496,"low":10423,"close":10491,"volume":3158,"rsi_14":50.81,"sma_20":10571.58,"sma_60":10410.43,"sma_120":10174.18},{"date":"2026-04-15","open":10496,"high":10530,"low":10385,"close":10438,"volume":772,"rsi_14":50.59,"sma_20":10570.88,"sma_60":10418.06,"sma_120":10182.41},{"date":"2026-04-16","open":10428,"high":10516,"low":10418,"close":10418,"volume":2680,"rsi_14":48.98,"sma_20":10569.71,"sma_60":10424.86,"sma_120":10190.48},{"date":"2026-04-17","open":10448,"high":10593,"low":10448,"close":10593,"volume":829,"rsi_14":61.26,"sma_20":10572.08,"sma_60":10433.86,"sma_120":10200.32},{"date":"2026-04-20","open":10597,"high":10597,"low":10471,"close":10544,"volume":1538,"rsi_14":57.56,"sma_20":10579.39,"sma_60":10441.56,"sma_120":10209.42},{"date":"2026-04-21","open":10511,"high":10690,"low":10511,"close":10690,"volume":1153,"rsi_14":60.17,"sma_20":10589.72,"sma_60":10451.88,"sma_120":10218.47},{"date":"2026-04-22","open":10661,"high":10715,"low":10636,"close":10651,"volume":1841,"rsi_14":57.57,"sma_20":10598.58,"sma_60":10461.94,"sma_120":10226.94},{"date":"2026-04-23","open":10733,"high":10790,"low":10639,"close":10767,"volume":2368,"rsi_14":59.97,"sma_20":10615.94,"sma_60":10473.84,"sma_120":10237.0},{"date":"2026-04-24","open":10754,"high":10816,"low":10729,"close":10816,"volume":3448,"rsi_14":82.95,"sma_20":10635.17,"sma_60":10486.38,"sma_120":10247.31},{"date":"2026-04-27","open":10791,"high":11097,"low":10787,"close":10913,"volume":1416,"rsi_14":84.33,"sma_20":10663.26,"sma_60":10498.39,"sma_120":10257.95},{"date":"2026-04-28","open":10888,"high":10927,"low":10787,"close":10787,"volume":2708,"rsi_14":74.38,"sma_20":10683.65,"sma_60":10509.86,"sma_120":10268.26},{"date":"2026-04-29","open":10825,"high":10825,"low":10389,"close":10392,"volume":3777,"rsi_14":54.48,"sma_20":10680.14,"sma_60":10515.06,"sma_120":10275.34},{"date":"2026-04-30","open":10383,"high":10446,"low":10154,"close":10436,"volume":2543,"rsi_14":52.34,"sma_20":10678.09,"sma_60":10521.34,"sma_120":10282.84},{"date":"2026-05-04","open":10320,"high":10407,"low":10086,"close":10125,"volume":3788,"rsi_14":42.47,"sma_20":10657.7,"sma_60":10523.34,"sma_120":10288.11},{"date":"2026-05-06","open":10129,"high":10134,"low":9726,"close":9872,"volume":3574,"rsi_14":33.46,"sma_20":10641.05,"sma_60":10520.64,"sma_120":10291.12},{"date":"2026-05-07","open":9872,"high":9989,"low":9677,"close":9915,"volume":2619,"rsi_14":35.96,"sma_20":10625.85,"sma_60":10517.51,"sma_120":10294.24},{"date":"2026-05-08","open":9944,"high":10159,"low":9944,"close":10159,"volume":7554,"rsi_14":43.79,"sma_20":10621.55,"sma_60":10518.68,"sma_120":10298.93},{"date":"2026-05-11","open":10205,"high":10205,"low":9945,"close":10048,"volume":3267,"rsi_14":35.59,"sma_20":10608.1,"sma_60":10518.29,"sma_120":10302.25},{"date":"2026-05-12","open":10037,"high":10037,"low":9788,"close":9832,"volume":4221,"rsi_14":32.94,"sma_20":10578.1,"sma_60":10513.03,"sma_120":10303.46},{"date":"2026-05-13","open":9834,"high":9834,"low":9638,"close":9676,"volume":1495,"rsi_14":26.35,"sma_20":10539.4,"sma_60":10505.69,"sma_120":10303.78},{"date":"2026-05-14","open":9671,"high":9808,"low":9573,"close":9808,"volume":1945,"rsi_14":30.93,"sma_20":10502.0,"sma_60":10499.26,"sma_120":10305.07},{"date":"2026-05-15","open":9848,"high":9881,"low":9769,"close":9798,"volume":2741,"rsi_14":27.15,"sma_20":10466.8,"sma_60":10491.33,"sma_120":10306.29},{"date":"2026-05-18","open":9774,"high":9774,"low":9553,"close":9573,"volume":941,"rsi_14":23.22,"sma_20":10421.25,"sma_60":10478.11,"sma_120":10305.79},{"date":"2026-05-19","open":9578,"high":9612,"low":9475,"close":9588,"volume":7760,"rsi_14":20.5,"sma_20":10367.6,"sma_60":10464.89,"sma_120":10305.23},{"date":"2026-05-20","open":9608,"high":9608,"low":9413,"close":9500,"volume":4245,"rsi_14":20.83,"sma_20":10311.85,"sma_60":10450.51,"sma_120":10303.29},{"date":"2026-05-21","open":9494,"high":9544,"low":9338,"close":9338,"volume":1605,"rsi_14":23.2,"sma_20":10240.6,"sma_60":10433.08,"sma_120":10299.95},{"date":"2026-05-22","open":9367,"high":9642,"low":9367,"close":9642,"volume":801,"rsi_14":31.74,"sma_20":10186.7,"sma_60":10420.51,"sma_120":10299.17},{"date":"2026-05-26","open":9643,"high":9844,"low":9594,"close":9681,"volume":1218,"rsi_14":37.85,"sma_20":10128.75,"sma_60":10408.59,"sma_120":10298.5},{"date":"2026-05-27","open":9680,"high":9695,"low":9568,"close":9671,"volume":2000,"rsi_14":42.98,"sma_20":10067.95,"sma_60":10398.11,"sma_120":10297.14},{"date":"2026-05-28","open":9700,"high":9700,"low":9474,"close":9548,"volume":1791,"rsi_14":38.88,"sma_20":9996.0,"sma_60":10385.06,"sma_120":10294.32},{"date":"2026-05-29","open":9548,"high":9548,"low":9248,"close":9277,"volume":1109,"rsi_14":25.55,"sma_20":9916.75,"sma_60":10369.17,"sma_120":10289.1},{"date":"2026-06-01","open":9273,"high":9273,"low":8889,"close":9012,"volume":7208,"rsi_14":24.3,"sma_20":9844.15,"sma_60":10353.03,"sma_120":10281.6},{"date":"2026-06-02","open":8905,"high":8952,"low":8738,"close":8811,"volume":1956,"rsi_14":25.09,"sma_20":9761.6,"sma_60":10330.02,"sma_120":10272.56},{"date":"2026-06-04","open":8836,"high":8905,"low":8724,"close":8782,"volume":2581,"rsi_14":26.84,"sma_20":9693.4,"sma_60":10305.56,"sma_120":10262.99},{"date":"2026-06-05","open":8772,"high":8782,"low":8660,"close":8660,"volume":2957,"rsi_14":19.67,"sma_20":9631.8,"sma_60":10282.5,"sma_120":10251.58},{"date":"2026-06-08","open":8616,"high":8616,"low":8386,"close":8386,"volume":1933,"rsi_14":17.17,"sma_20":9554.1,"sma_60":10251.49,"sma_120":10238.44},{"date":"2026-06-09","open":8401,"high":8641,"low":8401,"close":8562,"volume":386,"rsi_14":26.28,"sma_20":9472.95,"sma_60":10222.71,"sma_120":10226.29},{"date":"2026-06-10","open":8565,"high":8806,"low":8565,"close":8694,"volume":626,"rsi_14":30.31,"sma_20":9406.9,"sma_60":10194.9,"sma_120":10215.09},{"date":"2026-06-11","open":8756,"high":9369,"low":8756,"close":9354,"volume":7446,"rsi_14":48.29,"sma_20":9385.35,"sma_60":10177.28,"sma_120":10209.28},{"date":"2026-06-12","open":9129,"high":9442,"low":9100,"close":9163,"volume":2761,"rsi_14":47.76,"sma_20":9362.05,"sma_60":10156.42,"sma_120":10201.69},{"date":"2026-06-15","open":9218,"high":9337,"low":9110,"close":9332,"volume":512,"rsi_14":43.98,"sma_20":9338.0,"sma_60":10137.19,"sma_120":10196.01},{"date":"2026-06-16","open":9272,"high":9400,"low":9198,"close":9287,"volume":7724,"rsi_14":42.38,"sma_20":9312.2,"sma_60":10116.63,"sma_120":10190.03},{"date":"2026-06-17","open":9287,"high":9498,"low":9287,"close":9454,"volume":59948,"rsi_14":46.04,"sma_20":9306.2,"sma_60":10099.05,"sma_120":10185.71},{"date":"2026-06-18","open":9455,"high":9553,"low":9371,"close":9435,"volume":4581,"rsi_14":47.84,"sma_20":9298.45,"sma_60":10079.38,"sma_120":10181.19},{"date":"2026-06-19","open":9276,"high":9291,"low":9031,"close":9115,"volume":997,"rsi_14":47.86,"sma_20":9281.55,"sma_60":10057.6,"sma_120":10175.51},{"date":"2026-06-22","open":9229,"high":9229,"low":9007,"close":9007,"volume":2223,"rsi_14":49.9,"sma_20":9264.85,"sma_60":10031.72,"sma_120":10167.56},{"date":"2026-06-23","open":9051,"high":9183,"low":8819,"close":8948,"volume":510,"rsi_14":51.81,"sma_20":9229.8,"sma_60":10005.03,"sma_120":10159.6},{"date":"2026-06-24","open":8893,"high":8943,"low":8799,"close":8859,"volume":259,"rsi_14":50.6,"sma_20":9188.35,"sma_60":9977.68,"sma_120":10150.73},{"date":"2026-06-25","open":8883,"high":9095,"low":8883,"close":9095,"volume":453,"rsi_14":57.47,"sma_20":9159.25,"sma_60":9954.12,"sma_120":10143.93},{"date":"2026-06-26","open":9046,"high":9046,"low":8880,"close":9012,"volume":3134,"rsi_14":63.35,"sma_20":9134.65,"sma_60":9931.3,"sma_120":10137.06},{"date":"2026-06-29","open":9067,"high":9077,"low":8962,"close":9012,"volume":437,"rsi_14":59.04,"sma_20":9121.25,"sma_60":9907.22,"sma_120":10129.51},{"date":"2026-06-30","open":9012,"high":9072,"low":8958,"close":8987,"volume":1300,"rsi_14":55.8,"sma_20":9120.0,"sma_60":9881.43,"sma_120":10121.01},{"date":"2026-07-01","open":8986,"high":9101,"low":8986,"close":9071,"volume":126,"rsi_14":39.17,"sma_20":9130.7,"sma_60":9856.8,"sma_120":10112.68},{"date":"2026-07-02","open":9071,"high":9071,"low":8948,"close":9046,"volume":850,"rsi_14":43.93,"sma_20":9141.65,"sma_60":9830.92,"sma_120":10104.22},{"date":"2026-07-03","open":8923,"high":9081,"low":8923,"close":9081,"volume":308,"rsi_14":42.52,"sma_20":9163.1,"sma_60":9811.98,"sma_120":10095.81},{"date":"2026-07-06","open":9081,"high":9164,"low":9011,"close":9159,"volume":692,"rsi_14":47.2,"sma_20":9202.45,"sma_60":9794.13,"sma_120":10087.47},{"date":"2026-07-07","open":9154,"high":9228,"low":9110,"close":9228,"volume":1160,"rsi_14":43.16,"sma_20":9236.35,"sma_60":9776.95,"sma_120":10080.64},{"date":"2026-07-08","open":9228,"high":9272,"low":9100,"close":9100,"volume":3465,"rsi_14":39.77,"sma_20":9257.05,"sma_60":9757.35,"sma_120":10072.68},{"date":"2026-07-09","open":9100,"high":9145,"low":8972,"close":8972,"volume":1480,"rsi_14":44.29,"sma_20":9237.65,"sma_60":9733.7,"sma_120":10064.26},{"date":"2026-07-10","open":8972,"high":9081,"low":8972,"close":9081,"volume":513,"rsi_14":55.16,"sma_20":9233.45,"sma_60":9711.63,"sma_120":10056.56},{"date":"2026-07-13","open":9067,"high":9140,"low":8905,"close":8953,"volume":47561,"rsi_14":52.15,"sma_20":9216.8,"sma_60":9685.6,"sma_120":10048.01},{"date":"2026-07-14","open":8947,"high":9011,"low":8869,"close":8913,"volume":3603,"rsi_14":54.22,"sma_20":9200.4,"sma_60":9659.8,"sma_120":10038.93},{"date":"2026-07-15","open":8914,"high":8992,"low":8845,"close":8845,"volume":2119,"rsi_14":40.41,"sma_20":9172.05,"sma_60":9633.17,"sma_120":10029.01},{"date":"2026-07-16","open":8913,"high":8996,"low":8859,"close":8923,"volume":445,"rsi_14":45.95,"sma_20":9148.7,"sma_60":9604.92,"sma_120":10019.39},{"date":"2026-07-20","open":8924,"high":9012,"low":8924,"close":9002,"volume":2092,"rsi_14":51.75,"sma_20":9143.0,"sma_60":9578.8,"sma_120":10010.18},{"date":"2026-07-21","open":8997,"high":9037,"low":8900,"close":9022,"volume":683,"rsi_14":53.74,"sma_20":9146.25,"sma_60":9550.57,"sma_120":10001.22},{"date":"2026-07-22","open":9022,"high":9022,"low":8948,"close":9007,"volume":3046,"rsi_14":49.3,"sma_20":9151.75,"sma_60":9522.75,"sma_120":9992.35},{"date":"2026-07-23","open":9001,"high":9046,"low":9001,"close":9046,"volume":224,"rsi_14":52.31,"sma_20":9163.7,"sma_60":9493.6,"sma_120":9983.72},{"date":"2026-07-24","open":9046,"high":9115,"low":8972,"close":8972,"volume":221,"rsi_14":44.86,"sma_20":9160.0,"sma_60":9462.4,"sma_120":9974.39},{"date":"2026-07-27","open":8996,"high":9253,"low":8996,"close":9253,"volume":712,"rsi_14":53.73,"sma_20":9172.25,"sma_60":9434.3,"sma_120":9966.35},{"date":"2026-07-28","open":9249,"high":9273,"low":9111,"close":9209,"volume":505,"rsi_14":49.2,"sma_20":9184.75,"sma_60":9407.58,"sma_120":9958.72},{"date":"2026-07-29","open":9188,"high":9188,"low":8904,"close":8904,"volume":6620,"rsi_14":41.55,"sma_20":9180.5,"sma_60":9381.55,"sma_120":9948.31},{"date":"2026-07-30","open":8958,"high":9107,"low":8958,"close":9037,"volume":789,"rsi_14":50.51,"sma_20":9178.75,"sma_60":9357.02,"sma_120":9939.18},{"date":"2026-07-31","open":9062,"high":9127,"low":9007,"close":9007,"volume":276,"rsi_14":45.55,"sma_20":9176.75,"sma_60":9337.27,"sma_120":9930.31},{"date":"2026-08-03","open":9081,"high":9081,"low":8918,"close":8918,"volume":1169,"rsi_14":46.89,"sma_20":9166.0,"sma_60":9320.3,"sma_120":9920.47},{"date":"2026-08-04","open":8943,"high":9007,"low":8933,"close":8963,"volume":165,"rsi_14":50.0,"sma_20":9153.5,"sma_60":9303.35,"sma_120":9910.43},{"date":"2026-08-05","open":8963,"high":9032,"low":8963,"close":9032,"volume":702,"rsi_14":55.11,"sma_20":9141.0,"sma_60":9283.43,"sma_120":9901.06},{"date":"2026-08-06","open":9037,"high":9067,"low":9012,"close":9022,"volume":1268,"rsi_14":51.92,"sma_20":9134.5,"sma_60":9266.15,"sma_120":9892.22},{"date":"2026-08-07","open":9037,"high":9190,"low":9037,"close":9166,"volume":187,"rsi_14":54.21,"sma_20":9141.75,"sma_60":9254.92,"sma_120":9883.97},{"date":"2026-08-10","open":9166,"high":9319,"low":9166,"close":9319,"volume":26,"rsi_14":60.4,"sma_20":9123.15,"sma_60":9204.97,"sma_120":9853.94},{"date":"2026-08-11","open":9314,"high":9398,"low":9280,"close":9398,"volume":234,"rsi_14":63.1,"sma_20":9145.7,"sma_60":9198.98,"sma_120":9847.27},{"date":"2026-08-12","open":9398,"high":9488,"low":9275,"close":9275,"volume":24467,"rsi_14":57.23,"sma_20":9164.0,"sma_60":9191.08,"sma_120":9838.9},{"date":"2026-08-13","open":9305,"high":9463,"low":9161,"close":9230,"volume":44602,"rsi_14":58.33,"sma_20":9183.5,"sma_60":9186.2,"sma_120":9829.4},{"date":"2026-08-14","open":9215,"high":9349,"low":9215,"close":9339,"volume":315,"rsi_14":53.12,"sma_20":9204.55,"sma_60":9182.9,"sma_120":9820.69},{"date":"2026-08-18","open":9388,"high":9388,"low":9245,"close":9388,"volume":28,"rsi_14":56.51,"sma_20":9224.1,"sma_60":9181.93,"sma_120":9812.56},{"date":"2026-08-19","open":9334,"high":9334,"low":9161,"close":9161,"volume":173,"rsi_14":59.85,"sma_20":9231.15,"sma_60":9179.83,"sma_120":9802.36},{"date":"2026-08-20","open":9175,"high":9205,"low":9156,"close":9161,"volume":806,"rsi_14":55.27,"sma_20":9238.95,"sma_60":9172.63,"sma_120":9792.02},{"date":"2026-08-21","open":9161,"high":9220,"low":9146,"close":9156,"volume":124,"rsi_14":56.47,"sma_20":9244.5,"sma_60":9164.72,"sma_120":9781.65},{"date":"2026-08-24","open":9155,"high":9299,"low":9155,"close":9299,"volume":163,"rsi_14":65.84,"sma_20":9261.05,"sma_60":9159.37,"sma_120":9773.27},{"date":"2026-08-25","open":9295,"high":9373,"low":9245,"close":9245,"volume":205,"rsi_14":61.63,"sma_20":9260.65,"sma_60":9155.15,"sma_120":9764.19},{"date":"2026-08-26","open":9265,"high":9413,"low":9255,"close":9413,"volume":156,"rsi_14":64.53,"sma_20":9271.0,"sma_60":9158.3,"sma_120":9757.39},{"date":"2026-08-27","open":9387,"high":9387,"low":9214,"close":9304,"volume":447,"rsi_14":60.0,"sma_20":9291.25,"sma_60":9164.07,"sma_120":9751.78},{"date":"2026-08-28","open":9309,"high":9349,"low":9264,"close":9349,"volume":121,"rsi_14":55.25,"sma_20":9304.5,"sma_60":9172.3,"sma_120":9743.97},{"date":"2026-08-31","open":9304,"high":9339,"low":9229,"close":9339,"volume":83,"rsi_14":50.89,"sma_20":9273.75,"sma_60":9133.23,"sma_120":9710.58},{"date":"2026-09-01","open":9358,"high":9358,"low":9309,"close":9339,"volume":350,"rsi_14":47.31,"sma_20":9294.9,"sma_60":9144.65,"sma_120":9703.96},{"date":"2026-09-02","open":9340,"high":9449,"low":9325,"close":9379,"volume":1760,"rsi_14":55.19,"sma_20":9315.85,"sma_60":9161.33,"sma_120":9696.01},{"date":"2026-09-03","open":9315,"high":9449,"low":9315,"close":9374,"volume":1652,"rsi_14":57.47,"sma_20":9333.05,"sma_60":9174.98,"sma_120":9687.65},{"date":"2026-09-04","open":9279,"high":9373,"low":9229,"close":9349,"volume":516,"rsi_14":50.62,"sma_20":9349.5,"sma_60":9185.98,"sma_120":9678.44},{"date":"2026-09-07","open":8961,"high":9174,"low":8961,"close":9120,"volume":5351,"rsi_14":37.39,"sma_20":9347.25,"sma_60":9182.08,"sma_120":9666.81},{"date":"2026-09-08","open":8952,"high":9096,"low":8952,"close":9041,"volume":3610,"rsi_14":43.46,"sma_20":9333.3,"sma_60":9180.05,"sma_120":9654.52},{"date":"2026-09-09","open":9061,"high":9081,"low":9016,"close":9016,"volume":1263,"rsi_14":42.31,"sma_20":9314.1,"sma_60":9175.63,"sma_120":9641.84},{"date":"2026-09-10","open":9035,"high":9140,"low":9035,"close":9135,"volume":371,"rsi_14":49.05,"sma_20":9307.1,"sma_60":9173.95,"sma_120":9629.86},{"date":"2026-09-11","open":9065,"high":9125,"low":9065,"close":9115,"volume":68,"rsi_14":40.09,"sma_20":9301.35,"sma_60":9169.15,"sma_120":9617.81},{"date":"2026-09-14","open":9099,"high":9104,"low":9085,"close":9085,"volume":195,"rsi_14":43.88,"sma_20":9291.15,"sma_60":9165.02,"sma_120":9605.04},{"date":"2026-09-15","open":9109,"high":9129,"low":9085,"close":9085,"volume":18,"rsi_14":30.86,"sma_20":9278.45,"sma_60":9165.38,"sma_120":9593.49},{"date":"2026-09-16","open":9089,"high":9089,"low":8976,"close":8976,"volume":111,"rsi_14":30.82,"sma_20":9271.7,"sma_60":9166.55,"sma_120":9580.3},{"date":"2026-09-17","open":8901,"high":9060,"low":8901,"close":9000,"volume":147,"rsi_14":28.87,"sma_20":9266.2,"sma_60":9169.1,"sma_120":9567.41},{"date":"2026-09-18","open":8852,"high":9050,"low":8852,"close":8990,"volume":493,"rsi_14":28.87,"sma_20":9260.45,"sma_60":9172.97,"sma_120":9554.86},{"date":"2026-09-21","open":8976,"high":9084,"low":8976,"close":8996,"volume":791,"rsi_14":29.37,"sma_20":9247.7,"sma_60":9172.98,"sma_120":9542.25},{"date":"2026-09-22","open":9036,"high":9134,"low":9036,"close":9085,"volume":102,"rsi_14":33.99,"sma_20":9242.2,"sma_60":9175.07,"sma_120":9531.05},{"date":"2026-09-23","open":9109,"high":9158,"low":9109,"close":9138,"volume":86,"rsi_14":38.65,"sma_20":9231.0,"sma_60":9178.9,"sma_120":9520.09},{"date":"2026-09-28","open":9174,"high":9209,"low":9085,"close":9119,"volume":4727,"rsi_14":38.89,"sma_20":9224.25,"sma_60":9182.82,"sma_120":9508.32},{"date":"2026-09-29","open":8900,"high":9220,"low":8900,"close":9115,"volume":243,"rsi_14":45.99,"sma_20":9210.0,"sma_60":9183.57,"sma_120":9495.55},{"date":"2026-09-30","open":8900,"high":9175,"low":8900,"close":9150,"volume":311,"rsi_14":54.69,"sma_20":9198.0,"sma_60":9185.32,"sma_120":9482.65},{"date":"2026-10-01","open":9110,"high":9170,"low":9090,"close":9090,"volume":137,"rsi_14":51.85,"sma_20":9183.0,"sma_60":9184.65,"sma_120":9472.02},{"date":"2026-10-02","open":9045,"high":9160,"low":9045,"close":9150,"volume":102,"rsi_14":47.15,"sma_20":9169.0,"sma_60":9183.68,"sma_120":9461.76},{"date":"2026-10-06","open":8900,"high":9195,"low":8900,"close":9060,"volume":6232,"rsi_14":45.64,"sma_20":9112.95,"sma_60":9133.9,"sma_120":9426.58},{"date":"2026-10-07","open":9120,"high":9150,"low":9100,"close":9100,"volume":327,"rsi_14":47.31,"sma_20":9100.5,"sma_60":9133.92,"sma_120":9415.53},{"date":"2026-10-08","open":9125,"high":9145,"low":9100,"close":9100,"volume":238,"rsi_14":47.31,"sma_20":9099.5,"sma_60":9136.07,"sma_120":9403.54},{"date":"2026-10-12","open":8900,"high":9110,"low":8900,"close":9060,"volume":209,"rsi_14":53.01,"sma_20":9100.5,"sma_60":9135.73,"sma_120":9391.09},{"date":"2026-10-13","open":9015,"high":9015,"low":8950,"close":9010,"volume":1089,"rsi_14":46.79,"sma_20":9100.25,"sma_60":9136.72,"sma_120":9377.33},{"date":"2026-10-14","open":9020,"high":9075,"low":9000,"close":9010,"volume":376,"rsi_14":47.57,"sma_20":9094.0,"sma_60":9138.35,"sma_120":9364.01},{"date":"2026-10-15","open":8900,"high":8960,"low":8880,"close":8880,"volume":2557,"rsi_14":38.56,"sma_20":9082.25,"sma_60":9138.97,"sma_120":9349.77},{"date":"2026-10-16","open":8985,"high":9035,"low":8975,"close":8975,"volume":63,"rsi_14":38.98,"sma_20":9074.25,"sma_60":9139.85,"sma_120":9334.86},{"date":"2026-10-19","open":8910,"high":9010,"low":8880,"close":8995,"volume":4590,"rsi_14":36.08,"sma_20":9067.25,"sma_60":9139.77,"sma_120":9320.51},{"date":"2026-10-20","open":9000,"high":9000,"low":8925,"close":8965,"volume":3327,"rsi_14":35.51,"sma_20":9064.25,"sma_60":9138.85,"sma_120":9304.68},{"date":"2026-10-21","open":8965,"high":8995,"low":8925,"close":8935,"volume":39,"rsi_14":36.76,"sma_20":9058.55,"sma_60":9137.68,"sma_120":9288.94},{"date":"2026-10-22","open":8895,"high":8955,"low":8895,"close":8895,"volume":103,"rsi_14":31.39,"sma_20":9051.35,"sma_60":9135.18,"sma_120":9271.87},{"date":"2026-10-23","open":8775,"high":8935,"low":8775,"close":8935,"volume":63,"rsi_14":38.35,"sma_20":9045.85,"sma_60":9134.58,"sma_120":9254.73}],"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 한국부동산TOP3플러스","phase":"above-fold","symbol_resolved":true}